KissMeData/038060/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	192100	90566003	1289	1289	1289	1289	2431
3	20231101	192000	90566003	1289	1289	1289	1289	0
4	20231101	191900	90566003	1289	1289	1289	1289	0
5	20231101	191800	90566003	1289	1289	1289	1289	0
6	20231101	191700	90566003	1289	1289	1289	1289	0
7	20231101	191600	90566003	1289	1289	1289	1289	0
8	20231101	191500	90566003	1289	1289	1289	1289	0
9	20231101	191400	90566003	1289	1289	1289	1289	0
10	20231101	191300	90566003	1289	1289	1289	1289	0
11	20231101	191200	90566003	1289	1289	1289	1289	0
12	20231101	191100	90566003	1289	1289	1289	1289	0
13	20231101	191000	90566003	1289	1289	1289	1289	0
14	20231101	190900	90566003	1289	1289	1289	1289	0
15	20231101	190800	90566003	1289	1289	1289	1289	0
16	20231101	190700	90566003	1289	1289	1289	1289	0
17	20231101	190600	90566003	1289	1289	1289	1289	0
18	20231101	190500	90566003	1289	1289	1289	1289	0
19	20231101	190400	90566003	1289	1289	1289	1289	0
20	20231101	190300	90566003	1289	1289	1289	1289	0
21	20231101	190200	90566003	1289	1289	1289	1289	0
22	20231101	190100	90566003	1289	1289	1289	1289	0
23	20231101	190000	90566003	1289	1289	1289	1289	0
24	20231101	185900	90566003	1289	1289	1289	1289	0
25	20231101	185800	90566003	1289	1289	1289	1289	0
26	20231101	185700	90566003	1289	1289	1289	1289	0
27	20231101	185600	90566003	1289	1289	1289	1289	0
28	20231101	185500	90566003	1289	1289	1289	1289	0
29	20231101	185400	90566003	1289	1289	1289	1289	0
30	20231101	185300	90566003	1289	1289	1289	1289	0
31	20231101	185200	90566003	1289	1289	1289	1289	0
32	20231101	185100	90566003	1289	1289	1289	1289	2431
33	20231101	185000	90566003	1289	1289	1289	1289	0
34	20231101	184900	90566003	1289	1289	1289	1289	0
35	20231101	184800	90566003	1289	1289	1289	1289	0
36	20231101	184700	90566003	1289	1289	1289	1289	0
37	20231101	184600	90566003	1289	1289	1289	1289	0
38	20231101	184500	90566003	1289	1289	1289	1289	0
39	20231101	184400	90566003	1289	1289	1289	1289	0
40	20231101	184300	90566003	1289	1289	1289	1289	0
41	20231101	184200	90566003	1289	1289	1289	1289	0
42	20231101	184100	90566003	1289	1289	1289	1289	0
43	20231101	184000	90566003	1289	1289	1289	1289	0
44	20231101	183900	90566003	1289	1289	1289	1289	0
45	20231101	183800	90566003	1289	1289	1289	1289	0
46	20231101	183700	90566003	1289	1289	1289	1289	0
47	20231101	183600	90566003	1289	1289	1289	1289	0
48	20231101	183500	90566003	1289	1289	1289	1289	0
49	20231101	183400	90566003	1289	1289	1289	1289	0
50	20231101	183300	90566003	1289	1289	1289	1289	0
51	20231101	183200	90566003	1289	1289	1289	1289	0
52	20231101	183100	90566003	1289	1289	1289	1289	0
53	20231101	183000	90566003	1289	1289	1289	1289	0
54	20231101	182900	90566003	1289	1289	1289	1289	0
55	20231101	182800	90566003	1289	1289	1289	1289	0
56	20231101	182700	90566003	1289	1289	1289	1289	0
57	20231101	182600	90566003	1289	1289	1289	1289	0
58	20231101	182500	90566003	1289	1289	1289	1289	0
59	20231101	182400	90566003	1289	1289	1289	1289	0
60	20231101	182300	90566003	1289	1289	1289	1289	0
61	20231101	182200	90566003	1289	1289	1289	1289	0
62	20231101	182100	90566003	1289	1289	1289	1289	2431
63	20231101	182000	90566003	1289	1289	1289	1289	0
64	20231101	181900	90566003	1289	1289	1289	1289	0
65	20231101	181800	90566003	1289	1289	1289	1289	0
66	20231101	181700	90566003	1289	1289	1289	1289	0
67	20231101	181600	90566003	1289	1289	1289	1289	0
68	20231101	181500	90566003	1289	1289	1289	1289	0
69	20231101	181400	90566003	1289	1289	1289	1289	0
70	20231101	181300	90566003	1289	1289	1289	1289	0
71	20231101	181200	90566003	1289	1289	1289	1289	0
72	20231101	181100	90566003	1289	1289	1289	1289	0
73	20231101	181000	90566003	1289	1289	1289	1289	0
74	20231101	180900	90566003	1289	1289	1289	1289	0
75	20231101	180800	90566003	1289	1289	1289	1289	0
76	20231101	180700	90566003	1289	1289	1289	1289	0
77	20231101	180600	90566003	1289	1289	1289	1289	0
78	20231101	180500	90566003	1289	1289	1289	1289	0
79	20231101	180400	90566003	1289	1289	1289	1289	0
80	20231101	180300	90566003	1289	1289	1289	1289	0
81	20231101	180200	90566003	1289	1289	1289	1289	0
82	20231101	180100	90566003	1289	1289	1289	1289	0
83	20231101	180000	90566003	1289	1289	1289	1289	0
84	20231101	175900	90566003	1289	1289	1289	1289	0
85	20231101	175800	90566003	1289	1289	1289	1289	0
86	20231101	175700	90566003	1289	1289	1289	1289	0
87	20231101	175600	90566003	1289	1289	1289	1289	0
88	20231101	175500	90566003	1289	1289	1289	1289	0
89	20231101	175400	90566003	1289	1289	1289	1289	0
90	20231101	175300	90566003	1289	1289	1289	1289	0
91	20231101	175200	90566003	1289	1289	1289	1289	0
92	20231101	175100	90566003	1289	1289	1289	1289	2431
93	20231101	175000	90566003	1289	1289	1289	1289	0
94	20231101	174900	90566003	1289	1289	1289	1289	0
95	20231101	174800	90566003	1289	1289	1289	1289	0
96	20231101	174700	90566003	1289	1289	1289	1289	0
97	20231101	174600	90566003	1289	1289	1289	1289	0
98	20231101	174500	90566003	1289	1289	1289	1289	0
99	20231101	174400	90566003	1289	1289	1289	1289	0
100	20231101	174300	90566003	1289	1289	1289	1289	0
101	20231101	174200	90566003	1289	1289	1289	1289	0
102	20231101	174100	90566003	1289	1289	1289	1289	0
103	20231101	174000	90566003	1289	1289	1289	1289	0
104	20231101	173900	90566003	1289	1289	1289	1289	0
105	20231101	173800	90566003	1289	1289	1289	1289	0
106	20231101	173700	90566003	1289	1289	1289	1289	0
107	20231101	173600	90566003	1289	1289	1289	1289	0
108	20231101	173500	90566003	1289	1289	1289	1289	0
109	20231101	173400	90566003	1289	1289	1289	1289	0
110	20231101	173300	90566003	1289	1289	1289	1289	0
111	20231101	173200	90566003	1289	1289	1289	1289	0
112	20231101	173100	90566003	1289	1289	1289	1289	0
113	20231101	173000	90566003	1289	1289	1289	1289	0
114	20231101	172900	90566003	1289	1289	1289	1289	0
115	20231101	172800	90566003	1289	1289	1289	1289	0
116	20231101	172700	90566003	1289	1289	1289	1289	0
117	20231101	172600	90566003	1289	1289	1289	1289	0
118	20231101	172500	90566003	1289	1289	1289	1289	0
119	20231101	172400	90566003	1289	1289	1289	1289	0
120	20231101	172300	90566003	1289	1289	1289	1289	0
121	20231101	172200	90566003	1289	1289	1289	1289	0
122	20231101	172100	90566003	1289	1289	1289	1289	2431
123	20231101	172000	90566003	1289	1289	1289	1289	0
124	20231101	171900	90566003	1289	1289	1289	1289	0
125	20231101	171800	90566003	1289	1289	1289	1289	0
126	20231101	171700	90566003	1289	1289	1289	1289	0
127	20231101	171600	90566003	1289	1289	1289	1289	0
128	20231101	171500	90566003	1289	1289	1289	1289	0
129	20231101	171400	90566003	1289	1289	1289	1289	0
130	20231101	171300	90566003	1289	1289	1289	1289	0
131	20231101	171200	90566003	1289	1289	1289	1289	0
132	20231101	171100	90566003	1289	1289	1289	1289	0
133	20231101	171000	90566003	1289	1289	1289	1289	0
134	20231101	170900	90566003	1289	1289	1289	1289	0
135	20231101	170800	90566003	1289	1289	1289	1289	0
136	20231101	170700	90566003	1289	1289	1289	1289	0
137	20231101	170600	90566003	1289	1289	1289	1289	0
138	20231101	170500	90566003	1289	1289	1289	1289	0
139	20231101	170400	90566003	1289	1289	1289	1289	0
140	20231101	170300	90566003	1289	1289	1289	1289	0
141	20231101	170200	90566003	1289	1289	1289	1289	0
142	20231101	170100	90566003	1289	1289	1289	1289	0
143	20231101	170000	90566003	1289	1289	1289	1289	0
144	20231101	165900	90566003	1289	1289	1289	1289	0
145	20231101	165800	90566003	1289	1289	1289	1289	0
146	20231101	165700	90566003	1289	1289	1289	1289	0
147	20231101	165600	90566003	1289	1289	1289	1289	0
148	20231101	165500	90566003	1289	1289	1289	1289	0
149	20231101	165400	90566003	1289	1289	1289	1289	0
150	20231101	165300	90566003	1289	1289	1289	1289	0
151	20231101	165200	90566003	1289	1289	1289	1289	0
152	20231101	165100	90566003	1289	1289	1289	1289	2431
153	20231101	165000	90566003	1289	1289	1289	1289	0
154	20231101	164900	90566003	1289	1289	1289	1289	0
155	20231101	164800	90566003	1289	1289	1289	1289	0
156	20231101	164700	90566003	1289	1289	1289	1289	0
157	20231101	164600	90566003	1289	1289	1289	1289	0
158	20231101	164500	90566003	1289	1289	1289	1289	0
159	20231101	164400	90566003	1289	1289	1289	1289	0
160	20231101	164300	90566003	1289	1289	1289	1289	0
161	20231101	164200	90566003	1289	1289	1289	1289	0
162	20231101	164100	90566003	1289	1289	1289	1289	0
163	20231101	164000	90566003	1289	1289	1289	1289	0
164	20231101	163900	90566003	1289	1289	1289	1289	0
165	20231101	163800	90566003	1289	1289	1289	1289	0
166	20231101	163700	90566003	1289	1289	1289	1289	0
167	20231101	163600	90566003	1289	1289	1289	1289	0
168	20231101	163500	90566003	1289	1289	1289	1289	0
169	20231101	163400	90566003	1289	1289	1289	1289	0
170	20231101	163300	90566003	1289	1289	1289	1289	0
171	20231101	163200	90566003	1289	1289	1289	1289	0
172	20231101	163100	90566003	1289	1289	1289	1289	0
173	20231101	163000	90566003	1289	1289	1289	1289	0
174	20231101	162900	90566003	1289	1289	1289	1289	0
175	20231101	162800	90566003	1289	1289	1289	1289	0
176	20231101	162700	90566003	1289	1289	1289	1289	0
177	20231101	162600	90566003	1289	1289	1289	1289	0
178	20231101	162500	90566003	1289	1289	1289	1289	0
179	20231101	162400	90566003	1289	1289	1289	1289	0
180	20231101	162300	90566003	1289	1289	1289	1289	0
181	20231101	162200	90566003	1289	1289	1289	1289	0
182	20231101	162100	90566003	1289	1289	1289	1289	2431
183	20231101	162000	90566003	1289	1289	1289	1289	0
184	20231101	161900	90566003	1289	1289	1289	1289	0
185	20231101	161800	90566003	1289	1289	1289	1289	0
186	20231101	161700	90566003	1289	1289	1289	1289	0
187	20231101	161600	90566003	1289	1289	1289	1289	0
188	20231101	161500	90566003	1289	1289	1289	1289	0
189	20231101	161400	90566003	1289	1289	1289	1289	0
190	20231101	161300	90566003	1289	1289	1289	1289	0
191	20231101	161200	90566003	1289	1289	1289	1289	0
192	20231101	161100	90566003	1289	1289	1289	1289	0
193	20231101	161000	90566003	1289	1289	1289	1289	0
194	20231101	160900	90566003	1289	1289	1289	1289	0
195	20231101	160800	90566003	1289	1289	1289	1289	0
196	20231101	160700	90566003	1289	1289	1289	1289	0
197	20231101	160600	90566003	1289	1289	1289	1289	0
198	20231101	160500	90566003	1289	1289	1289	1289	0
199	20231101	160400	90566003	1289	1289	1289	1289	0
200	20231101	160300	90566003	1289	1289	1289	1289	0
201	20231101	160200	90566003	1289	1289	1289	1289	0
202	20231101	160100	90566003	1289	1289	1289	1289	0
203	20231101	160000	90566003	1289	1289	1289	1289	0
204	20231101	155900	90566003	1289	1289	1289	1289	0
205	20231101	155800	90566003	1289	1289	1289	1289	0
206	20231101	155700	90566003	1289	1289	1289	1289	0
207	20231101	155600	90566003	1289	1289	1289	1289	0
208	20231101	155500	90566003	1289	1289	1289	1289	0
209	20231101	155400	90566003	1289	1289	1289	1289	0
210	20231101	155300	90566003	1289	1289	1289	1289	0
211	20231101	155200	90566003	1289	1289	1289	1289	0
212	20231101	155100	90566003	1289	1289	1289	1289	2431
213	20231101	155000	90566003	1289	1289	1289	1289	0
214	20231101	154900	90566003	1289	1289	1289	1289	0
215	20231101	154800	90566003	1289	1289	1289	1289	0
216	20231101	154700	90566003	1289	1289	1289	1289	0
217	20231101	154600	90566003	1289	1289	1289	1289	0
218	20231101	154500	90566003	1289	1289	1289	1289	0
219	20231101	154400	90566003	1289	1289	1289	1289	0
220	20231101	154300	90566003	1289	1289	1289	1289	0
221	20231101	154200	90566003	1289	1289	1289	1289	0
222	20231101	154100	90566003	1289	1289	1289	1289	0
223	20231101	154000	90566003	1289	1289	1289	1289	0
224	20231101	153900	90566003	1289	1289	1289	1289	0
225	20231101	153800	90566003	1289	1289	1289	1289	0
226	20231101	153700	90566003	1289	1289	1289	1289	0
227	20231101	153600	90566003	1289	1289	1289	1289	0
228	20231101	153500	90566003	1289	1289	1289	1289	0
229	20231101	153400	90566003	1289	1289	1289	1289	0
230	20231101	153300	90566003	1289	1289	1289	1289	0
231	20231101	153200	90566003	1289	1289	1289	1289	0
232	20231101	153100	90566003	1289	1289	1289	1289	0
233	20231101	153000	90566003	1289	1289	1289	1289	2431
234	20231101	152900	87432444	1277	1277	1277	1277	0
235	20231101	152800	87432444	1277	1277	1277	1277	0
236	20231101	152700	87432444	1277	1277	1277	1277	0
237	20231101	152600	87432444	1277	1277	1277	1277	0
238	20231101	152500	87432444	1277	1277	1277	1277	0
239	20231101	152400	87432444	1277	1277	1277	1277	0
240	20231101	152300	87432444	1277	1277	1277	1277	0
241	20231101	152200	87432444	1277	1277	1277	1277	0
242	20231101	152100	87432444	1277	1277	1277	1277	0
243	20231101	152000	87432444	1277	1277	1277	1277	0
244	20231101	151900	87432444	1277	1277	1277	1277	20
245	20231101	151800	87406904	1277	1277	1277	1277	711
246	20231101	151700	86498957	1277	1277	1277	1277	394
247	20231101	151600	85995819	1279	1279	1279	1279	28
248	20231101	151500	85960007	1279	1279	1279	1279	0
249	20231101	151400	85960007	1279	1279	1279	1279	117
250	20231101	151300	85810364	1279	1279	1279	1279	0
251	20231101	151200	85810364	1279	1279	1279	1279	0
252	20231101	151100	85810364	1279	1279	1279	1279	0
253	20231101	151000	85810364	1279	1279	1279	1279	0
254	20231101	150900	85810364	1279	1279	1279	1279	156
255	20231101	150800	85610840	1278	1278	1278	1278	0
256	20231101	150700	85610840	1278	1278	1278	1278	925
257	20231101	150600	84428690	1278	1278	1278	1278	0
258	20231101	150500	84428690	1278	1278	1278	1278	0
259	20231101	150400	84428690	1278	1279	1279	1278	844
260	20231101	150300	83350055	1280	1280	1280	1280	0
261	20231101	150200	83350055	1280	1280	1280	1280	1
262	20231101	150100	83348775	1280	1280	1280	1280	499
263	20231101	150000	82710055	1281	1281	1281	1281	0
264	20231101	145900	82710055	1281	1281	1281	1281	0
265	20231101	145800	82710055	1281	1281	1281	1281	0
266	20231101	145700	82710055	1281	1281	1281	1281	0
267	20231101	145600	82710055	1281	1281	1281	1281	0
268	20231101	145500	82710055	1281	1281	1281	1281	0
269	20231101	145400	82710055	1281	1281	1281	1281	121
270	20231101	145300	82555054	1281	1281	1281	1281	82
271	20231101	145200	82450012	1282	1282	1282	1282	0
272	20231101	145100	82450012	1282	1282	1282	1282	0
273	20231101	145000	82450012	1282	1282	1282	1282	156
274	20231101	144900	82250020	1279	1279	1279	1279	0
275	20231101	144800	82250020	1279	1279	1279	1279	0
276	20231101	144700	82250020	1279	1279	1279	1279	0
277	20231101	144600	82250020	1279	1279	1279	1279	157
278	20231101	144500	82049217	1278	1278	1278	1278	0
279	20231101	144400	82049217	1278	1278	1278	1278	4
280	20231101	144300	82044105	1278	1275	1278	1275	2824
281	20231101	144200	78437981	1274	1274	1274	1274	0
282	20231101	144100	78437981	1274	1274	1274	1274	0
283	20231101	144000	78437981	1274	1274	1274	1274	0
284	20231101	143900	78437981	1274	1274	1274	1274	0
285	20231101	143800	78437981	1274	1274	1274	1274	0
286	20231101	143700	78437981	1274	1277	1277	1274	2013
287	20231101	143600	75871329	1277	1277	1277	1277	2
288	20231101	143500	75868775	1277	1277	1277	1277	0
289	20231101	143400	75868775	1277	1277	1277	1277	2
290	20231101	143300	75866221	1277	1277	1277	1277	1
291	20231101	143200	75864944	1275	1275	1275	1275	0
292	20231101	143100	75864944	1275	1275	1275	1275	0
293	20231101	143000	75864944	1275	1275	1275	1275	0
294	20231101	142900	75864944	1275	1275	1275	1275	0
295	20231101	142800	75864944	1275	1275	1275	1275	4
296	20231101	142700	75859844	1277	1277	1277	1277	0
297	20231101	142600	75859844	1277	1277	1277	1277	117
298	20231101	142500	75710435	1276	1276	1276	1276	0
299	20231101	142400	75710435	1276	1276	1276	1276	0
300	20231101	142300	75710435	1276	1276	1276	1276	0
301	20231101	142200	75710435	1276	1276	1276	1276	0
302	20231101	142100	75710435	1276	1276	1276	1276	0
303	20231101	142000	75710435	1276	1276	1276	1276	156
304	20231101	141900	75511379	1277	1277	1277	1277	0
305	20231101	141800	75511379	1277	1280	1280	1275	10932
306	20231101	141700	61556571	1279	1279	1279	1279	0
307	20231101	141600	61556571	1279	1279	1279	1279	0
308	20231101	141500	61556571	1279	1279	1279	1279	0
309	20231101	141400	61556571	1279	1279	1279	1279	0
310	20231101	141300	61556571	1279	1279	1279	1279	0
311	20231101	141200	61556571	1279	1279	1279	1279	0
312	20231101	141100	61556571	1279	1279	1279	1279	0
313	20231101	141000	61556571	1279	1279	1279	1279	0
314	20231101	140900	61556571	1279	1279	1279	1279	0
315	20231101	140800	61556571	1279	1279	1279	1279	300
316	20231101	140700	61172871	1280	1280	1280	1280	0
317	20231101	140600	61172871	1280	1280	1280	1280	2
318	20231101	140500	61170311	1282	1282	1282	1282	0
319	20231101	140400	61170311	1282	1282	1282	1282	0
320	20231101	140300	61170311	1282	1282	1282	1282	0
321	20231101	140200	61170311	1282	1282	1282	1282	0
322	20231101	140100	61170311	1282	1282	1282	1282	0
323	20231101	140000	61170311	1282	1282	1282	1282	0
324	20231101	135900	61170311	1282	1282	1282	1282	0
325	20231101	135800	61170311	1282	1282	1282	1282	0
326	20231101	135700	61170311	1282	1282	1282	1282	0
327	20231101	135600	61170311	1282	1282	1282	1282	0
328	20231101	135500	61170311	1282	1282	1282	1282	0
329	20231101	135400	61170311	1282	1282	1282	1282	0
330	20231101	135300	61170311	1282	1282	1282	1282	0
331	20231101	135200	61170311	1282	1282	1282	1282	0
332	20231101	135100	61170311	1282	1282	1282	1282	0
333	20231101	135000	61170311	1282	1282	1282	1282	0
334	20231101	134900	61170311	1282	1282	1282	1282	0
335	20231101	134800	61170311	1282	1282	1282	1282	0
336	20231101	134700	61170311	1282	1282	1282	1282	156
337	20231101	134600	60970319	1289	1282	1289	1282	2
338	20231101	134500	60967748	1279	1279	1279	1279	0
339	20231101	134400	60967748	1279	1279	1279	1279	0
340	20231101	134300	60967748	1279	1279	1279	1279	0
341	20231101	134200	60967748	1279	1279	1279	1279	0
342	20231101	134100	60967748	1279	1279	1279	1279	0
343	20231101	134000	60967748	1279	1280	1280	1279	1000
344	20231101	133900	59688735	1279	1279	1279	1279	0
345	20231101	133800	59688735	1279	1279	1279	1279	0
346	20231101	133700	59688735	1279	1279	1279	1279	0
347	20231101	133600	59688735	1279	1279	1279	1279	0
348	20231101	133500	59688735	1279	1279	1279	1279	0
349	20231101	133400	59688735	1279	1279	1279	1279	0
350	20231101	133300	59688735	1279	1279	1279	1279	0
351	20231101	133200	59688735	1279	1279	1279	1279	0
352	20231101	133100	59688735	1279	1279	1279	1279	0
353	20231101	133000	59688735	1279	1279	1279	1279	0
354	20231101	132900	59688735	1279	1279	1279	1279	0
355	20231101	132800	59688735	1279	1279	1279	1279	0
356	20231101	132700	59688735	1279	1279	1279	1279	0
357	20231101	132600	59688735	1279	1279	1279	1279	0
358	20231101	132500	59688735	1279	1279	1279	1279	0
359	20231101	132400	59688735	1279	1279	1279	1279	0
360	20231101	132300	59688735	1279	1279	1279	1279	0
361	20231101	132200	59688735	1279	1279	1279	1279	0
362	20231101	132100	59688735	1279	1279	1279	1279	0
363	20231101	132000	59688735	1279	1279	1279	1279	0
364	20231101	131900	59688735	1279	1279	1279	1279	0
365	20231101	131800	59688735	1279	1279	1279	1279	0
366	20231101	131700	59688735	1279	1279	1279	1279	0
367	20231101	131600	59688735	1279	1279	1279	1279	0
368	20231101	131500	59688735	1279	1279	1279	1279	0
369	20231101	131400	59688735	1279	1279	1279	1279	0
370	20231101	131300	59688735	1279	1279	1279	1279	0
371	20231101	131200	59688735	1279	1279	1279	1279	0
372	20231101	131100	59688735	1279	1279	1279	1279	0
373	20231101	131000	59688735	1279	1279	1279	1279	0
374	20231101	130900	59688735	1279	1279	1279	1279	0
375	20231101	130800	59688735	1279	1279	1279	1279	0
376	20231101	130700	59688735	1279	1279	1279	1279	0
377	20231101	130600	59688735	1279	1279	1279	1279	0
378	20231101	130500	59688735	1279	1280	1280	1279	22
379	20231101	130400	59660586	1278	1278	1278	1278	0
380	20231101	130300	59660586	1278	1278	1278	1278	0
381	20231101	130200	59660586	1278	1278	1278	1278	0
382	20231101	130100	59660586	1278	1280	1280	1278	109
383	20231101	130000	59521281	1278	1282	1282	1278	8000
384	20231101	125900	49286900	1282	1282	1282	1282	0
385	20231101	125800	49286900	1282	1282	1282	1282	0
386	20231101	125700	49286900	1282	1282	1282	1282	0
387	20231101	125600	49286900	1282	1282	1282	1282	0
388	20231101	125500	49286900	1282	1282	1282	1282	0
389	20231101	125400	49286900	1282	1285	1285	1282	741
390	20231101	125300	48336716	1285	1285	1285	1285	0
391	20231101	125200	48336716	1285	1285	1285	1285	0
392	20231101	125100	48336716	1285	1285	1285	1285	0
393	20231101	125000	48336716	1285	1287	1287	1285	1973
394	20231101	124900	45800825	1286	1287	1287	1286	474
395	20231101	124800	45191251	1286	1286	1286	1286	0
396	20231101	124700	45191251	1286	1286	1286	1286	0
397	20231101	124600	45191251	1286	1286	1286	1286	0
398	20231101	124500	45191251	1286	1286	1286	1286	0
399	20231101	124400	45191251	1286	1286	1286	1286	0
400	20231101	124300	45191251	1286	1286	1286	1286	0
401	20231101	124200	45191251	1286	1289	1289	1286	127
402	20231101	124100	45027892	1289	1289	1289	1289	41
403	20231101	124000	44975043	1290	1290	1290	1290	0
404	20231101	123900	44975043	1290	1290	1290	1290	0
405	20231101	123800	44975043	1290	1290	1290	1290	0
406	20231101	123700	44975043	1290	1290	1290	1290	0
407	20231101	123600	44975043	1290	1290	1290	1290	0
408	20231101	123500	44975043	1290	1290	1290	1290	0
409	20231101	123400	44975043	1290	1290	1290	1290	0
410	20231101	123300	44975043	1290	1290	1290	1290	0
411	20231101	123200	44975043	1290	1290	1290	1290	0
412	20231101	123100	44975043	1290	1290	1290	1290	0
413	20231101	123000	44975043	1290	1290	1290	1290	0
414	20231101	122900	44975043	1290	1290	1290	1290	0
415	20231101	122800	44975043	1290	1290	1290	1290	0
416	20231101	122700	44975043	1290	1290	1290	1290	0
417	20231101	122600	44975043	1290	1290	1290	1290	0
418	20231101	122500	44975043	1290	1290	1290	1290	0
419	20231101	122400	44975043	1290	1290	1290	1290	2
420	20231101	122300	44972463	1290	1290	1290	1290	0
421	20231101	122200	44972463	1290	1290	1290	1290	0
422	20231101	122100	44972463	1290	1290	1290	1290	0
423	20231101	122000	44972463	1290	1290	1290	1290	0
424	20231101	121900	44972463	1290	1290	1290	1290	3
425	20231101	121800	44968593	1290	1290	1290	1290	2
426	20231101	121700	44966013	1291	1291	1291	1291	43
427	20231101	121600	44910500	1288	1288	1288	1288	150
428	20231101	121500	44717300	1288	1288	1288	1288	0
429	20231101	121400	44717300	1288	1288	1288	1288	0
430	20231101	121300	44717300	1288	1288	1288	1288	0
431	20231101	121200	44717300	1288	1288	1288	1288	0
432	20231101	121100	44717300	1288	1288	1288	1288	0
433	20231101	121000	44717300	1288	1288	1288	1288	0
434	20231101	120900	44717300	1288	1288	1288	1288	0
435	20231101	120800	44717300	1288	1288	1288	1288	50
436	20231101	120700	44652900	1288	1288	1288	1288	0
437	20231101	120600	44652900	1288	1288	1288	1288	0
438	20231101	120500	44652900	1288	1288	1288	1288	40
439	20231101	120400	44601380	1288	1288	1288	1288	0
440	20231101	120300	44601380	1288	1288	1288	1288	0
441	20231101	120200	44601380	1288	1288	1288	1288	0
442	20231101	120100	44601380	1288	1288	1288	1288	0
443	20231101	120000	44601380	1288	1288	1288	1288	0
444	20231101	115900	44601380	1288	1288	1288	1288	0
445	20231101	115800	44601380	1288	1288	1288	1288	0
446	20231101	115700	44601380	1288	1288	1288	1288	0
447	20231101	115600	44601380	1288	1288	1288	1288	0
448	20231101	115500	44601380	1288	1288	1288	1288	0
449	20231101	115400	44601380	1288	1288	1288	1288	0
450	20231101	115300	44601380	1288	1288	1288	1288	0
451	20231101	115200	44601380	1288	1288	1288	1288	0
452	20231101	115100	44601380	1288	1288	1288	1288	0
453	20231101	115000	44601380	1288	1288	1288	1288	0
454	20231101	114900	44601380	1288	1288	1288	1288	0
455	20231101	114800	44601380	1288	1288	1288	1288	0
456	20231101	114700	44601380	1288	1288	1288	1288	0
457	20231101	114600	44601380	1288	1288	1288	1288	0
458	20231101	114500	44601380	1288	1288	1288	1288	60
459	20231101	114400	44524100	1288	1288	1288	1288	0
460	20231101	114300	44524100	1288	1288	1288	1288	0
461	20231101	114200	44524100	1288	1288	1288	1288	0
462	20231101	114100	44524100	1288	1288	1288	1288	0
463	20231101	114000	44524100	1288	1288	1288	1288	0
464	20231101	113900	44524100	1288	1288	1288	1288	0
465	20231101	113800	44524100	1288	1288	1288	1288	0
466	20231101	113700	44524100	1288	1288	1288	1288	0
467	20231101	113600	44524100	1288	1288	1288	1288	0
468	20231101	113500	44524100	1288	1288	1288	1288	0
469	20231101	113400	44524100	1288	1288	1288	1288	0
470	20231101	113300	44524100	1288	1288	1288	1288	0
471	20231101	113200	44524100	1288	1288	1288	1288	0
472	20231101	113100	44524100	1288	1288	1288	1288	5
473	20231101	113000	44517660	1289	1288	1289	1288	297
474	20231101	112900	44134874	1285	1285	1285	1285	0
475	20231101	112800	44134874	1285	1285	1285	1285	231
476	20231101	112700	43838039	1288	1288	1288	1288	0
477	20231101	112600	43838039	1288	1288	1288	1288	0
478	20231101	112500	43838039	1288	1288	1288	1288	0
479	20231101	112400	43838039	1288	1288	1288	1288	0
480	20231101	112300	43838039	1288	1288	1288	1288	4
481	20231101	112200	43832887	1288	1288	1288	1288	0
482	20231101	112100	43832887	1288	1288	1288	1288	0
483	20231101	112000	43832887	1288	1288	1288	1288	0
484	20231101	111900	43832887	1288	1288	1288	1288	0
485	20231101	111800	43832887	1288	1288	1288	1288	0
486	20231101	111700	43832887	1288	1288	1288	1288	1
487	20231101	111600	43831599	1288	1288	1288	1288	5
488	20231101	111500	43825159	1288	1288	1288	1288	7
489	20231101	111400	43816143	1288	1285	1288	1284	403
490	20231101	111300	43298685	1285	1285	1285	1285	1636
491	20231101	111200	41196425	1286	1286	1286	1286	0
492	20231101	111100	41196425	1286	1286	1286	1286	0
493	20231101	111000	41196425	1286	1286	1286	1286	0
494	20231101	110900	41196425	1286	1286	1286	1286	0
495	20231101	110800	41196425	1286	1286	1286	1286	0
496	20231101	110700	41196425	1286	1286	1286	1286	0
497	20231101	110600	41196425	1286	1286	1286	1286	0
498	20231101	110500	41196425	1286	1286	1286	1286	0
499	20231101	110400	41196425	1286	1286	1286	1286	0
500	20231101	110300	41196425	1286	1286	1286	1286	0
501	20231101	110200	41196425	1286	1286	1286	1286	0
502	20231101	110100	41196425	1286	1286	1286	1286	6
503	20231101	110000	41188709	1284	1282	1284	1282	3481
504	20231101	105900	36722791	1282	1282	1282	1282	2299
505	20231101	105800	33775473	1282	1286	1286	1282	5858
506	20231101	105700	26259118	1287	1287	1287	1287	0
507	20231101	105600	26259118	1287	1287	1287	1287	0
508	20231101	105500	26259118	1287	1288	1288	1287	546
509	20231101	105400	25555875	1291	1291	1291	1291	0
510	20231101	105300	25555875	1291	1291	1291	1291	0
511	20231101	105200	25555875	1291	1291	1291	1291	0
512	20231101	105100	25555875	1291	1291	1291	1291	0
513	20231101	105000	25555875	1291	1291	1291	1291	0
514	20231101	104900	25555875	1291	1291	1291	1291	0
515	20231101	104800	25555875	1291	1291	1291	1291	0
516	20231101	104700	25555875	1291	1291	1291	1291	0
517	20231101	104600	25555875	1291	1291	1291	1291	1
518	20231101	104500	25554584	1288	1288	1288	1288	0
519	20231101	104400	25554584	1288	1288	1288	1288	0
520	20231101	104300	25554584	1288	1288	1288	1288	885
521	20231101	104200	24414704	1286	1286	1286	1286	0
522	20231101	104100	24414704	1286	1286	1286	1286	0
523	20231101	104000	24414704	1286	1286	1286	1286	0
524	20231101	103900	24414704	1286	1286	1286	1286	0
525	20231101	103800	24414704	1286	1286	1286	1286	0
526	20231101	103700	24414704	1286	1286	1286	1286	0
527	20231101	103600	24414704	1286	1286	1286	1286	0
528	20231101	103500	24414704	1286	1286	1286	1286	400
529	20231101	103400	23900304	1286	1286	1286	1286	0
530	20231101	103300	23900304	1286	1286	1286	1286	0
531	20231101	103200	23900304	1286	1286	1286	1286	0
532	20231101	103100	23900304	1286	1288	1288	1286	553
533	20231101	103000	23188237	1291	1291	1291	1291	0
534	20231101	102900	23188237	1291	1291	1291	1291	0
535	20231101	102800	23188237	1291	1291	1291	1291	0
536	20231101	102700	23188237	1291	1291	1291	1291	0
537	20231101	102600	23188237	1291	1291	1291	1291	0
538	20231101	102500	23188237	1291	1291	1291	1291	0
539	20231101	102400	23188237	1291	1291	1291	1291	0
540	20231101	102300	23188237	1291	1291	1291	1291	0
541	20231101	102200	23188237	1291	1291	1291	1291	0
542	20231101	102100	23188237	1291	1291	1291	1291	5
543	20231101	102000	23181782	1291	1291	1291	1291	0
544	20231101	101900	23181782	1291	1291	1291	1291	0
545	20231101	101800	23181782	1291	1291	1291	1291	0
546	20231101	101700	23181782	1291	1291	1291	1291	77
547	20231101	101600	23082375	1294	1294	1294	1294	12
548	20231101	101500	23066847	1294	1291	1294	1291	2
549	20231101	101400	23064262	1288	1288	1288	1288	0
550	20231101	101300	23064262	1288	1288	1288	1288	2040
551	20231101	101200	20436742	1288	1288	1288	1288	2380
552	20231101	101100	17371302	1288	1288	1288	1288	1
553	20231101	101000	17370014	1288	1288	1288	1288	0
554	20231101	100900	17370014	1288	1288	1288	1288	1044
555	20231101	100800	16025342	1288	1288	1288	1288	0
556	20231101	100700	16025342	1288	1288	1288	1288	1
557	20231101	100600	16024054	1288	1288	1288	1288	0
558	20231101	100500	16024054	1288	1288	1288	1288	51
559	20231101	100400	15958366	1288	1288	1288	1288	0
560	20231101	100300	15958366	1288	1288	1288	1288	0
561	20231101	100200	15958366	1288	1288	1288	1288	0
562	20231101	100100	15958366	1288	1288	1288	1288	2
563	20231101	100000	15955790	1288	1288	1288	1288	0
564	20231101	095900	15955790	1288	1288	1288	1288	399
565	20231101	095800	15441878	1287	1287	1287	1287	0
566	20231101	095700	15441878	1287	1287	1287	1287	1636
567	20231101	095600	13336346	1287	1292	1292	1287	4282
568	20231101	095500	7820149	1295	1295	1295	1295	0
569	20231101	095400	7820149	1295	1295	1295	1295	0
570	20231101	095300	7820149	1295	1295	1295	1295	0
571	20231101	095200	7820149	1295	1295	1295	1295	0
572	20231101	095100	7820149	1295	1295	1295	1295	0
573	20231101	095000	7820149	1295	1295	1295	1295	0
574	20231101	094900	7820149	1295	1295	1295	1295	0
575	20231101	094800	7820149	1295	1295	1295	1295	0
576	20231101	094700	7820149	1295	1295	1295	1295	2
577	20231101	094600	7817559	1303	1303	1303	1303	0
578	20231101	094500	7817559	1303	1294	1303	1294	2
579	20231101	094400	7814962	1290	1290	1290	1290	0
580	20231101	094300	7814962	1290	1290	1290	1290	0
581	20231101	094200	7814962	1290	1290	1290	1290	0
582	20231101	094100	7814962	1290	1290	1290	1290	737
583	20231101	094000	6864232	1290	1290	1290	1290	0
584	20231101	093900	6864232	1290	1290	1290	1290	0
585	20231101	093800	6864232	1290	1291	1291	1290	2329
586	20231101	093700	3859802	1296	1294	1296	1294	10
587	20231101	093600	3846851	1296	1294	1296	1294	2
588	20231101	093500	3844261	1296	1296	1296	1296	0
589	20231101	093400	3844261	1296	1291	1296	1291	205
590	20231101	093300	3579583	1294	1294	1294	1294	1
591	20231101	093200	3578289	1294	1294	1294	1294	2
592	20231101	093100	3575701	1296	1294	1296	1294	4
593	20231101	093000	3570521	1292	1292	1292	1292	0
594	20231101	092900	3570521	1292	1295	1295	1292	564
595	20231101	092800	2841824	1295	1295	1295	1295	4
596	20231101	092700	2836644	1295	1295	1295	1295	1
597	20231101	092600	2835349	1300	1295	1300	1295	3
598	20231101	092500	2831454	1303	1294	1303	1294	2
599	20231101	092400	2828857	1294	1294	1294	1294	39
600	20231101	092300	2778391	1293	1293	1293	1293	0
601	20231101	092200	2778391	1293	1294	1303	1293	4
602	20231101	092100	2773199	1293	1293	1293	1293	1
603	20231101	092000	2771906	1293	1293	1293	1293	2
604	20231101	091900	2769320	1293	1291	1293	1291	7
605	20231101	091800	2760280	1290	1294	1294	1290	10
606	20231101	091700	2747367	1291	1289	1303	1287	23
607	20231101	091600	2717583	1289	1287	1292	1287	166
608	20231101	091500	2503135	1288	1288	1288	1288	2
609	20231101	091400	2500559	1287	1287	1287	1287	2
610	20231101	091300	2497985	1287	1287	1287	1287	8
611	20231101	091200	2487689	1287	1287	1287	1287	5
612	20231101	091100	2481254	1287	1286	1292	1286	13
613	20231101	091000	2464484	1286	1286	1286	1286	0
614	20231101	090900	2464484	1286	1286	1286	1286	0
615	20231101	090800	2464484	1286	1286	1286	1286	2
616	20231101	090700	2461912	1286	1286	1286	1286	6
617	20231101	090600	2454196	1292	1292	1292	1292	0
618	20231101	090500	2454196	1292	1292	1292	1292	0
619	20231101	090400	2454196	1292	1292	1292	1292	0
620	20231101	090300	2454196	1292	1292	1292	1292	0
621	20231101	090200	2454196	1292	1290	1292	1290	200
622	20231101	090100	2195991	1291	1291	1291	1291	0
623	20231101	090000	2195991	1291	1291	1291	1291	1701