KissMeData/131100/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	201700	31387209	1824	1824	1824	1824	44
3	20231101	201600	31387209	1824	1824	1824	1824	0
4	20231101	201500	31387209	1824	1824	1824	1824	0
5	20231101	201400	31387209	1824	1824	1824	1824	0
6	20231101	201300	31387209	1824	1824	1824	1824	0
7	20231101	201200	31387209	1824	1824	1824	1824	0
8	20231101	201100	31387209	1824	1824	1824	1824	0
9	20231101	201000	31387209	1824	1824	1824	1824	0
10	20231101	200900	31387209	1824	1824	1824	1824	0
11	20231101	200800	31387209	1824	1824	1824	1824	0
12	20231101	200700	31387209	1824	1824	1824	1824	0
13	20231101	200600	31387209	1824	1824	1824	1824	0
14	20231101	200500	31387209	1824	1824	1824	1824	0
15	20231101	200400	31387209	1824	1824	1824	1824	0
16	20231101	200300	31387209	1824	1824	1824	1824	0
17	20231101	200200	31387209	1824	1824	1824	1824	0
18	20231101	200100	31387209	1824	1824	1824	1824	0
19	20231101	200000	31387209	1824	1824	1824	1824	0
20	20231101	195900	31387209	1824	1824	1824	1824	0
21	20231101	195800	31387209	1824	1824	1824	1824	0
22	20231101	195700	31387209	1824	1824	1824	1824	0
23	20231101	195600	31387209	1824	1824	1824	1824	0
24	20231101	195500	31387209	1824	1824	1824	1824	0
25	20231101	195400	31387209	1824	1824	1824	1824	0
26	20231101	195300	31387209	1824	1824	1824	1824	0
27	20231101	195200	31387209	1824	1824	1824	1824	0
28	20231101	195100	31387209	1824	1824	1824	1824	0
29	20231101	195000	31387209	1824	1824	1824	1824	0
30	20231101	194900	31387209	1824	1824	1824	1824	0
31	20231101	194800	31387209	1824	1824	1824	1824	0
32	20231101	194700	31387209	1824	1824	1824	1824	44
33	20231101	194600	31387209	1824	1824	1824	1824	0
34	20231101	194500	31387209	1824	1824	1824	1824	0
35	20231101	194400	31387209	1824	1824	1824	1824	0
36	20231101	194300	31387209	1824	1824	1824	1824	0
37	20231101	194200	31387209	1824	1824	1824	1824	0
38	20231101	194100	31387209	1824	1824	1824	1824	0
39	20231101	194000	31387209	1824	1824	1824	1824	0
40	20231101	193900	31387209	1824	1824	1824	1824	0
41	20231101	193800	31387209	1824	1824	1824	1824	0
42	20231101	193700	31387209	1824	1824	1824	1824	0
43	20231101	193600	31387209	1824	1824	1824	1824	0
44	20231101	193500	31387209	1824	1824	1824	1824	0
45	20231101	193400	31387209	1824	1824	1824	1824	0
46	20231101	193300	31387209	1824	1824	1824	1824	0
47	20231101	193200	31387209	1824	1824	1824	1824	0
48	20231101	193100	31387209	1824	1824	1824	1824	0
49	20231101	193000	31387209	1824	1824	1824	1824	0
50	20231101	192900	31387209	1824	1824	1824	1824	0
51	20231101	192800	31387209	1824	1824	1824	1824	0
52	20231101	192700	31387209	1824	1824	1824	1824	0
53	20231101	192600	31387209	1824	1824	1824	1824	0
54	20231101	192500	31387209	1824	1824	1824	1824	0
55	20231101	192400	31387209	1824	1824	1824	1824	0
56	20231101	192300	31387209	1824	1824	1824	1824	0
57	20231101	192200	31387209	1824	1824	1824	1824	0
58	20231101	192100	31387209	1824	1824	1824	1824	0
59	20231101	192000	31387209	1824	1824	1824	1824	0
60	20231101	191900	31387209	1824	1824	1824	1824	0
61	20231101	191800	31387209	1824	1824	1824	1824	0
62	20231101	191700	31387209	1824	1824	1824	1824	44
63	20231101	191600	31387209	1824	1824	1824	1824	0
64	20231101	191500	31387209	1824	1824	1824	1824	0
65	20231101	191400	31387209	1824	1824	1824	1824	0
66	20231101	191300	31387209	1824	1824	1824	1824	0
67	20231101	191200	31387209	1824	1824	1824	1824	0
68	20231101	191100	31387209	1824	1824	1824	1824	0
69	20231101	191000	31387209	1824	1824	1824	1824	0
70	20231101	190900	31387209	1824	1824	1824	1824	0
71	20231101	190800	31387209	1824	1824	1824	1824	0
72	20231101	190700	31387209	1824	1824	1824	1824	0
73	20231101	190600	31387209	1824	1824	1824	1824	0
74	20231101	190500	31387209	1824	1824	1824	1824	0
75	20231101	190400	31387209	1824	1824	1824	1824	0
76	20231101	190300	31387209	1824	1824	1824	1824	0
77	20231101	190200	31387209	1824	1824	1824	1824	0
78	20231101	190100	31387209	1824	1824	1824	1824	0
79	20231101	190000	31387209	1824	1824	1824	1824	0
80	20231101	185900	31387209	1824	1824	1824	1824	0
81	20231101	185800	31387209	1824	1824	1824	1824	0
82	20231101	185700	31387209	1824	1824	1824	1824	0
83	20231101	185600	31387209	1824	1824	1824	1824	0
84	20231101	185500	31387209	1824	1824	1824	1824	0
85	20231101	185400	31387209	1824	1824	1824	1824	0
86	20231101	185300	31387209	1824	1824	1824	1824	0
87	20231101	185200	31387209	1824	1824	1824	1824	0
88	20231101	185100	31387209	1824	1824	1824	1824	0
89	20231101	185000	31387209	1824	1824	1824	1824	0
90	20231101	184900	31387209	1824	1824	1824	1824	0
91	20231101	184800	31387209	1824	1824	1824	1824	0
92	20231101	184700	31387209	1824	1824	1824	1824	44
93	20231101	184600	31387209	1824	1824	1824	1824	0
94	20231101	184500	31387209	1824	1824	1824	1824	0
95	20231101	184400	31387209	1824	1824	1824	1824	0
96	20231101	184300	31387209	1824	1824	1824	1824	0
97	20231101	184200	31387209	1824	1824	1824	1824	0
98	20231101	184100	31387209	1824	1824	1824	1824	0
99	20231101	184000	31387209	1824	1824	1824	1824	0
100	20231101	183900	31387209	1824	1824	1824	1824	0
101	20231101	183800	31387209	1824	1824	1824	1824	0
102	20231101	183700	31387209	1824	1824	1824	1824	0
103	20231101	183600	31387209	1824	1824	1824	1824	0
104	20231101	183500	31387209	1824	1824	1824	1824	0
105	20231101	183400	31387209	1824	1824	1824	1824	0
106	20231101	183300	31387209	1824	1824	1824	1824	0
107	20231101	183200	31387209	1824	1824	1824	1824	0
108	20231101	183100	31387209	1824	1824	1824	1824	0
109	20231101	183000	31387209	1824	1824	1824	1824	0
110	20231101	182900	31387209	1824	1824	1824	1824	0
111	20231101	182800	31387209	1824	1824	1824	1824	0
112	20231101	182700	31387209	1824	1824	1824	1824	0
113	20231101	182600	31387209	1824	1824	1824	1824	0
114	20231101	182500	31387209	1824	1824	1824	1824	0
115	20231101	182400	31387209	1824	1824	1824	1824	0
116	20231101	182300	31387209	1824	1824	1824	1824	0
117	20231101	182200	31387209	1824	1824	1824	1824	0
118	20231101	182100	31387209	1824	1824	1824	1824	0
119	20231101	182000	31387209	1824	1824	1824	1824	0
120	20231101	181900	31387209	1824	1824	1824	1824	0
121	20231101	181800	31387209	1824	1824	1824	1824	0
122	20231101	181700	31387209	1824	1824	1824	1824	44
123	20231101	181600	31387209	1824	1824	1824	1824	0
124	20231101	181500	31387209	1824	1824	1824	1824	0
125	20231101	181400	31387209	1824	1824	1824	1824	0
126	20231101	181300	31387209	1824	1824	1824	1824	0
127	20231101	181200	31387209	1824	1824	1824	1824	0
128	20231101	181100	31387209	1824	1824	1824	1824	0
129	20231101	181000	31387209	1824	1824	1824	1824	0
130	20231101	180900	31387209	1824	1824	1824	1824	0
131	20231101	180800	31387209	1824	1824	1824	1824	0
132	20231101	180700	31387209	1824	1824	1824	1824	0
133	20231101	180600	31387209	1824	1824	1824	1824	0
134	20231101	180500	31387209	1824	1824	1824	1824	0
135	20231101	180400	31387209	1824	1824	1824	1824	0
136	20231101	180300	31387209	1824	1824	1824	1824	0
137	20231101	180200	31387209	1824	1824	1824	1824	0
138	20231101	180100	31387209	1824	1824	1824	1824	0
139	20231101	180000	31387209	1824	1824	1824	1824	0
140	20231101	175900	31387209	1824	1824	1824	1824	0
141	20231101	175800	31387209	1824	1824	1824	1824	0
142	20231101	175700	31387209	1824	1824	1824	1824	0
143	20231101	175600	31387209	1824	1824	1824	1824	0
144	20231101	175500	31387209	1824	1824	1824	1824	0
145	20231101	175400	31387209	1824	1824	1824	1824	0
146	20231101	175300	31387209	1824	1824	1824	1824	0
147	20231101	175200	31387209	1824	1824	1824	1824	0
148	20231101	175100	31387209	1824	1824	1824	1824	0
149	20231101	175000	31387209	1824	1824	1824	1824	0
150	20231101	174900	31387209	1824	1824	1824	1824	0
151	20231101	174800	31387209	1824	1824	1824	1824	0
152	20231101	174700	31387209	1824	1824	1824	1824	44
153	20231101	174600	31387209	1824	1824	1824	1824	0
154	20231101	174500	31387209	1824	1824	1824	1824	0
155	20231101	174400	31387209	1824	1824	1824	1824	0
156	20231101	174300	31387209	1824	1824	1824	1824	0
157	20231101	174200	31387209	1824	1824	1824	1824	0
158	20231101	174100	31387209	1824	1824	1824	1824	0
159	20231101	174000	31387209	1824	1824	1824	1824	0
160	20231101	173900	31387209	1824	1824	1824	1824	0
161	20231101	173800	31387209	1824	1824	1824	1824	0
162	20231101	173700	31387209	1824	1824	1824	1824	0
163	20231101	173600	31387209	1824	1824	1824	1824	0
164	20231101	173500	31387209	1824	1824	1824	1824	0
165	20231101	173400	31387209	1824	1824	1824	1824	0
166	20231101	173300	31387209	1824	1824	1824	1824	0
167	20231101	173200	31387209	1824	1824	1824	1824	0
168	20231101	173100	31387209	1824	1824	1824	1824	0
169	20231101	173000	31387209	1824	1824	1824	1824	0
170	20231101	172900	31387209	1824	1824	1824	1824	0
171	20231101	172800	31387209	1824	1824	1824	1824	0
172	20231101	172700	31387209	1824	1824	1824	1824	0
173	20231101	172600	31387209	1824	1824	1824	1824	0
174	20231101	172500	31387209	1824	1824	1824	1824	0
175	20231101	172400	31387209	1824	1824	1824	1824	0
176	20231101	172300	31387209	1824	1824	1824	1824	0
177	20231101	172200	31387209	1824	1824	1824	1824	0
178	20231101	172100	31387209	1824	1824	1824	1824	0
179	20231101	172000	31387209	1824	1824	1824	1824	0
180	20231101	171900	31387209	1824	1824	1824	1824	0
181	20231101	171800	31387209	1824	1824	1824	1824	0
182	20231101	171700	31387209	1824	1824	1824	1824	44
183	20231101	171600	31387209	1824	1824	1824	1824	0
184	20231101	171500	31387209	1824	1824	1824	1824	0
185	20231101	171400	31387209	1824	1824	1824	1824	0
186	20231101	171300	31387209	1824	1824	1824	1824	0
187	20231101	171200	31387209	1824	1824	1824	1824	0
188	20231101	171100	31387209	1824	1824	1824	1824	0
189	20231101	171000	31387209	1824	1824	1824	1824	0
190	20231101	170900	31387209	1824	1824	1824	1824	0
191	20231101	170800	31387209	1824	1824	1824	1824	0
192	20231101	170700	31387209	1824	1824	1824	1824	0
193	20231101	170600	31387209	1824	1824	1824	1824	0
194	20231101	170500	31387209	1824	1824	1824	1824	0
195	20231101	170400	31387209	1824	1824	1824	1824	0
196	20231101	170300	31387209	1824	1824	1824	1824	0
197	20231101	170200	31387209	1824	1824	1824	1824	0
198	20231101	170100	31387209	1824	1824	1824	1824	0
199	20231101	170000	31387209	1824	1824	1824	1824	0
200	20231101	165900	31387209	1824	1824	1824	1824	0
201	20231101	165800	31387209	1824	1824	1824	1824	0
202	20231101	165700	31387209	1824	1824	1824	1824	0
203	20231101	165600	31387209	1824	1824	1824	1824	0
204	20231101	165500	31387209	1824	1824	1824	1824	0
205	20231101	165400	31387209	1824	1824	1824	1824	0
206	20231101	165300	31387209	1824	1824	1824	1824	0
207	20231101	165200	31387209	1824	1824	1824	1824	0
208	20231101	165100	31387209	1824	1824	1824	1824	0
209	20231101	165000	31387209	1824	1824	1824	1824	0
210	20231101	164900	31387209	1824	1824	1824	1824	0
211	20231101	164800	31387209	1824	1824	1824	1824	0
212	20231101	164700	31387209	1824	1824	1824	1824	44
213	20231101	164600	31387209	1824	1824	1824	1824	0
214	20231101	164500	31387209	1824	1824	1824	1824	0
215	20231101	164400	31387209	1824	1824	1824	1824	0
216	20231101	164300	31387209	1824	1824	1824	1824	0
217	20231101	164200	31387209	1824	1824	1824	1824	0
218	20231101	164100	31387209	1824	1824	1824	1824	0
219	20231101	164000	31387209	1824	1824	1824	1824	0
220	20231101	163900	31387209	1824	1824	1824	1824	0
221	20231101	163800	31387209	1824	1824	1824	1824	0
222	20231101	163700	31387209	1824	1824	1824	1824	0
223	20231101	163600	31387209	1824	1824	1824	1824	0
224	20231101	163500	31387209	1824	1824	1824	1824	0
225	20231101	163400	31387209	1824	1824	1824	1824	0
226	20231101	163300	31387209	1824	1824	1824	1824	0
227	20231101	163200	31387209	1824	1824	1824	1824	0
228	20231101	163100	31387209	1824	1824	1824	1824	0
229	20231101	163000	31387209	1824	1824	1824	1824	0
230	20231101	162900	31387209	1824	1824	1824	1824	0
231	20231101	162800	31387209	1824	1824	1824	1824	0
232	20231101	162700	31387209	1824	1824	1824	1824	0
233	20231101	162600	31387209	1824	1824	1824	1824	0
234	20231101	162500	31387209	1824	1824	1824	1824	0
235	20231101	162400	31387209	1824	1824	1824	1824	0
236	20231101	162300	31387209	1824	1824	1824	1824	0
237	20231101	162200	31387209	1824	1824	1824	1824	0
238	20231101	162100	31387209	1824	1824	1824	1824	0
239	20231101	162000	31387209	1824	1824	1824	1824	0
240	20231101	161900	31387209	1824	1824	1824	1824	0
241	20231101	161800	31387209	1824	1824	1824	1824	0
242	20231101	161700	31387209	1824	1824	1824	1824	44
243	20231101	161600	31387209	1824	1824	1824	1824	0
244	20231101	161500	31387209	1824	1824	1824	1824	0
245	20231101	161400	31387209	1824	1824	1824	1824	0
246	20231101	161300	31387209	1824	1824	1824	1824	0
247	20231101	161200	31387209	1824	1824	1824	1824	0
248	20231101	161100	31387209	1824	1824	1824	1824	0
249	20231101	161000	31387209	1824	1824	1824	1824	0
250	20231101	160900	31387209	1824	1824	1824	1824	0
251	20231101	160800	31387209	1824	1824	1824	1824	0
252	20231101	160700	31387209	1824	1824	1824	1824	0
253	20231101	160600	31387209	1824	1824	1824	1824	0
254	20231101	160500	31387209	1824	1824	1824	1824	0
255	20231101	160400	31387209	1824	1824	1824	1824	0
256	20231101	160300	31387209	1824	1824	1824	1824	0
257	20231101	160200	31387209	1824	1824	1824	1824	0
258	20231101	160100	31387209	1824	1824	1824	1824	0
259	20231101	160000	31387209	1824	1824	1824	1824	0
260	20231101	155900	31387209	1824	1824	1824	1824	0
261	20231101	155800	31387209	1824	1824	1824	1824	0
262	20231101	155700	31387209	1824	1824	1824	1824	0
263	20231101	155600	31387209	1824	1824	1824	1824	0
264	20231101	155500	31387209	1824	1824	1824	1824	0
265	20231101	155400	31387209	1824	1824	1824	1824	0
266	20231101	155300	31387209	1824	1824	1824	1824	0
267	20231101	155200	31387209	1824	1824	1824	1824	0
268	20231101	155100	31387209	1824	1824	1824	1824	0
269	20231101	155000	31387209	1824	1824	1824	1824	0
270	20231101	154900	31387209	1824	1824	1824	1824	0
271	20231101	154800	31387209	1824	1824	1824	1824	0
272	20231101	154700	31387209	1824	1824	1824	1824	44
273	20231101	154600	31387209	1824	1824	1824	1824	0
274	20231101	154500	31387209	1824	1824	1824	1824	0
275	20231101	154400	31387209	1824	1824	1824	1824	0
276	20231101	154300	31387209	1824	1824	1824	1824	0
277	20231101	154200	31387209	1824	1824	1824	1824	0
278	20231101	154100	31387209	1824	1824	1824	1824	0
279	20231101	154000	31387209	1824	1824	1824	1824	0
280	20231101	153900	31387209	1824	1824	1824	1824	0
281	20231101	153800	31387209	1824	1824	1824	1824	0
282	20231101	153700	31387209	1824	1824	1824	1824	0
283	20231101	153600	31387209	1824	1824	1824	1824	0
284	20231101	153500	31387209	1824	1824	1824	1824	0
285	20231101	153400	31387209	1824	1824	1824	1824	0
286	20231101	153300	31387209	1824	1824	1824	1824	0
287	20231101	153200	31387209	1824	1824	1824	1824	0
288	20231101	153100	31387209	1824	1824	1824	1824	0
289	20231101	153000	31387209	1824	1824	1824	1824	44
290	20231101	152900	31306953	1824	1824	1824	1824	0
291	20231101	152800	31306953	1824	1824	1824	1824	0
292	20231101	152700	31306953	1824	1824	1824	1824	0
293	20231101	152600	31306953	1824	1824	1824	1824	0
294	20231101	152500	31306953	1824	1824	1824	1824	0
295	20231101	152400	31306953	1824	1824	1824	1824	0
296	20231101	152300	31306953	1824	1824	1824	1824	0
297	20231101	152200	31306953	1824	1824	1824	1824	0
298	20231101	152100	31306953	1824	1824	1824	1824	0
299	20231101	152000	31306953	1824	1824	1824	1824	0
300	20231101	151900	31306953	1824	1824	1824	1824	0
301	20231101	151800	31306953	1824	1824	1824	1824	0
302	20231101	151700	31306953	1824	1824	1824	1824	0
303	20231101	151600	31306953	1824	1824	1824	1824	0
304	20231101	151500	31306953	1824	1824	1824	1824	0
305	20231101	151400	31306953	1824	1824	1824	1824	63
306	20231101	151300	31192041	1824	1824	1824	1824	25
307	20231101	151200	31146441	1811	1811	1811	1811	0
308	20231101	151100	31146441	1811	1811	1811	1811	0
309	20231101	151000	31146441	1811	1811	1811	1811	0
310	20231101	150900	31146441	1811	1811	1811	1811	0
311	20231101	150800	31146441	1811	1811	1811	1811	0
312	20231101	150700	31146441	1811	1811	1811	1811	0
313	20231101	150600	31146441	1811	1814	1814	1811	800
314	20231101	150500	29696710	1814	1814	1814	1814	0
315	20231101	150400	29696710	1814	1817	1817	1814	600
316	20231101	150300	28607981	1814	1829	1829	1814	1500
317	20231101	150200	25879262	1832	1832	1832	1832	0
318	20231101	150100	25879262	1832	1832	1832	1832	0
319	20231101	150000	25879262	1832	1832	1832	1832	0
320	20231101	145900	25879262	1832	1832	1832	1832	0
321	20231101	145800	25879262	1832	1832	1832	1832	137
322	20231101	145700	25628278	1829	1829	1829	1829	0
323	20231101	145600	25628278	1829	1829	1829	1829	0
324	20231101	145500	25628278	1829	1829	1829	1829	0
325	20231101	145400	25628278	1829	1829	1829	1829	0
326	20231101	145300	25628278	1829	1829	1829	1829	0
327	20231101	145200	25628278	1829	1829	1829	1829	0
328	20231101	145100	25628278	1829	1829	1829	1829	0
329	20231101	145000	25628278	1829	1829	1829	1829	0
330	20231101	144900	25628278	1829	1829	1829	1829	0
331	20231101	144800	25628278	1829	1829	1829	1829	0
332	20231101	144700	25628278	1829	1829	1829	1829	0
333	20231101	144600	25628278	1829	1829	1829	1829	0
334	20231101	144500	25628278	1829	1829	1829	1829	10
335	20231101	144400	25609988	1829	1829	1829	1829	0
336	20231101	144300	25609988	1829	1829	1829	1829	4
337	20231101	144200	25602672	1829	1829	1829	1829	3
338	20231101	144100	25597185	1829	1829	1829	1829	10
339	20231101	144000	25578895	1833	1833	1833	1833	0
340	20231101	143900	25578895	1833	1833	1833	1833	0
341	20231101	143800	25578895	1833	1833	1833	1833	0
342	20231101	143700	25578895	1833	1833	1833	1833	0
343	20231101	143600	25578895	1833	1833	1833	1833	0
344	20231101	143500	25578895	1833	1833	1833	1833	0
345	20231101	143400	25578895	1833	1833	1833	1833	0
346	20231101	143300	25578895	1833	1833	1833	1833	0
347	20231101	143200	25578895	1833	1833	1833	1833	0
348	20231101	143100	25578895	1833	1833	1833	1833	0
349	20231101	143000	25578895	1833	1833	1833	1833	0
350	20231101	142900	25578895	1833	1833	1833	1833	0
351	20231101	142800	25578895	1833	1833	1833	1833	0
352	20231101	142700	25578895	1833	1833	1833	1833	0
353	20231101	142600	25578895	1833	1833	1833	1833	0
354	20231101	142500	25578895	1833	1833	1833	1833	0
355	20231101	142400	25578895	1833	1833	1833	1833	0
356	20231101	142300	25578895	1833	1833	1833	1833	0
357	20231101	142200	25578895	1833	1833	1833	1833	0
358	20231101	142100	25578895	1833	1833	1833	1833	0
359	20231101	142000	25578895	1833	1833	1833	1833	65
360	20231101	141900	25459750	1833	1833	1833	1833	0
361	20231101	141800	25459750	1833	1833	1833	1833	0
362	20231101	141700	25459750	1833	1833	1833	1833	0
363	20231101	141600	25459750	1833	1833	1833	1833	0
364	20231101	141500	25459750	1833	1833	1833	1833	0
365	20231101	141400	25459750	1833	1833	1833	1833	0
366	20231101	141300	25459750	1833	1825	1833	1825	230
367	20231101	141200	25038976	1819	1819	1819	1819	0
368	20231101	141100	25038976	1819	1819	1819	1819	0
369	20231101	141000	25038976	1819	1819	1819	1819	0
370	20231101	140900	25038976	1819	1819	1819	1819	0
371	20231101	140800	25038976	1819	1819	1819	1819	0
372	20231101	140700	25038976	1819	1819	1819	1819	0
373	20231101	140600	25038976	1819	1819	1819	1819	0
374	20231101	140500	25038976	1819	1819	1819	1819	0
375	20231101	140400	25038976	1819	1819	1819	1819	0
376	20231101	140300	25038976	1819	1819	1819	1819	0
377	20231101	140200	25038976	1819	1819	1819	1819	0
378	20231101	140100	25038976	1819	1819	1819	1819	0
379	20231101	140000	25038976	1819	1819	1819	1819	0
380	20231101	135900	25038976	1819	1821	1821	1819	72
381	20231101	135800	24908006	1822	1824	1824	1822	10
382	20231101	135700	24889769	1824	1824	1824	1824	0
383	20231101	135600	24889769	1824	1824	1824	1824	2
384	20231101	135500	24886121	1820	1820	1820	1820	79
385	20231101	135400	24742341	1825	1825	1825	1825	0
386	20231101	135300	24742341	1825	1825	1825	1825	2
387	20231101	135200	24738691	1830	1830	1830	1830	0
388	20231101	135100	24738691	1830	1830	1830	1830	0
389	20231101	135000	24738691	1830	1830	1830	1830	2
390	20231101	134900	24735031	1834	1834	1834	1834	0
391	20231101	134800	24735031	1834	1834	1834	1834	0
392	20231101	134700	24735031	1834	1834	1834	1834	0
393	20231101	134600	24735031	1834	1834	1834	1834	0
394	20231101	134500	24735031	1834	1834	1834	1834	0
395	20231101	134400	24735031	1834	1834	1834	1834	0
396	20231101	134300	24735031	1834	1831	1834	1831	60
397	20231101	134200	24625087	1819	1819	1819	1819	0
398	20231101	134100	24625087	1819	1819	1819	1819	0
399	20231101	134000	24625087	1819	1819	1819	1819	0
400	20231101	133900	24625087	1819	1819	1819	1819	0
401	20231101	133800	24625087	1819	1819	1819	1819	0
402	20231101	133700	24625087	1819	1819	1819	1819	0
403	20231101	133600	24625087	1819	1824	1824	1819	500
404	20231101	133500	23715231	1834	1834	1834	1834	0
405	20231101	133400	23715231	1834	1834	1834	1834	50
406	20231101	133300	23623531	1824	1824	1824	1824	0
407	20231101	133200	23623531	1824	1824	1824	1824	0
408	20231101	133100	23623531	1824	1824	1824	1824	0
409	20231101	133000	23623531	1824	1824	1824	1824	1
410	20231101	132900	23621707	1834	1834	1834	1834	0
411	20231101	132800	23621707	1834	1834	1834	1834	0
412	20231101	132700	23621707	1834	1834	1834	1834	0
413	20231101	132600	23621707	1834	1834	1834	1834	0
414	20231101	132500	23621707	1834	1834	1834	1834	0
415	20231101	132400	23621707	1834	1834	1834	1834	0
416	20231101	132300	23621707	1834	1834	1834	1834	0
417	20231101	132200	23621707	1834	1834	1834	1834	0
418	20231101	132100	23621707	1834	1834	1834	1834	0
419	20231101	132000	23621707	1834	1834	1834	1834	0
420	20231101	131900	23621707	1834	1834	1834	1834	0
421	20231101	131800	23621707	1834	1834	1834	1834	0
422	20231101	131700	23621707	1834	1834	1834	1834	0
423	20231101	131600	23621707	1834	1834	1834	1834	0
424	20231101	131500	23621707	1834	1834	1834	1834	0
425	20231101	131400	23621707	1834	1834	1834	1834	0
426	20231101	131300	23621707	1834	1834	1834	1834	0
427	20231101	131200	23621707	1834	1834	1834	1834	0
428	20231101	131100	23621707	1834	1834	1834	1834	0
429	20231101	131000	23621707	1834	1834	1834	1834	0
430	20231101	130900	23621707	1834	1834	1834	1834	0
431	20231101	130800	23621707	1834	1834	1834	1834	0
432	20231101	130700	23621707	1834	1834	1834	1834	0
433	20231101	130600	23621707	1834	1834	1834	1834	0
434	20231101	130500	23621707	1834	1834	1834	1834	0
435	20231101	130400	23621707	1834	1834	1834	1834	0
436	20231101	130300	23621707	1834	1834	1834	1834	0
437	20231101	130200	23621707	1834	1834	1834	1834	0
438	20231101	130100	23621707	1834	1834	1834	1834	0
439	20231101	130000	23621707	1834	1834	1834	1834	0
440	20231101	125900	23621707	1834	1834	1834	1834	10
441	20231101	125800	23603367	1822	1822	1822	1822	0
442	20231101	125700	23603367	1822	1822	1822	1822	0
443	20231101	125600	23603367	1822	1822	1822	1822	0
444	20231101	125500	23603367	1822	1822	1822	1822	300
445	20231101	125400	23056767	1821	1821	1821	1821	0
446	20231101	125300	23056767	1821	1821	1821	1821	0
447	20231101	125200	23056767	1821	1821	1821	1821	0
448	20231101	125100	23056767	1821	1821	1821	1821	0
449	20231101	125000	23056767	1821	1827	1827	1821	250
450	20231101	124900	22600579	1827	1827	1827	1827	0
451	20231101	124800	22600579	1827	1827	1827	1827	0
452	20231101	124700	22600579	1827	1830	1830	1827	150
453	20231101	124600	22326247	1831	1831	1831	1831	0
454	20231101	124500	22326247	1831	1832	1832	1831	63
455	20231101	124400	22210885	1834	1834	1834	1834	0
456	20231101	124300	22210885	1834	1834	1834	1834	0
457	20231101	124200	22210885	1834	1834	1834	1834	0
458	20231101	124100	22210885	1834	1834	1834	1834	0
459	20231101	124000	22210885	1834	1834	1834	1834	0
460	20231101	123900	22210885	1834	1834	1834	1834	0
461	20231101	123800	22210885	1834	1834	1834	1834	0
462	20231101	123700	22210885	1834	1834	1834	1834	0
463	20231101	123600	22210885	1834	1834	1834	1834	0
464	20231101	123500	22210885	1834	1834	1834	1834	0
465	20231101	123400	22210885	1834	1834	1834	1834	0
466	20231101	123300	22210885	1834	1834	1834	1834	0
467	20231101	123200	22210885	1834	1834	1834	1834	0
468	20231101	123100	22210885	1834	1834	1834	1834	0
469	20231101	123000	22210885	1834	1834	1834	1834	0
470	20231101	122900	22210885	1834	1834	1834	1834	0
471	20231101	122800	22210885	1834	1834	1834	1834	4
472	20231101	122700	22203549	1834	1834	1834	1834	0
473	20231101	122600	22203549	1834	1834	1834	1834	0
474	20231101	122500	22203549	1834	1834	1834	1834	0
475	20231101	122400	22203549	1834	1834	1834	1834	0
476	20231101	122300	22203549	1834	1834	1834	1834	0
477	20231101	122200	22203549	1834	1834	1834	1834	0
478	20231101	122100	22203549	1834	1834	1834	1834	0
479	20231101	122000	22203549	1834	1834	1834	1834	0
480	20231101	121900	22203549	1834	1834	1834	1834	0
481	20231101	121800	22203549	1834	1834	1834	1834	0
482	20231101	121700	22203549	1834	1834	1834	1834	0
483	20231101	121600	22203549	1834	1834	1834	1834	0
484	20231101	121500	22203549	1834	1834	1834	1834	0
485	20231101	121400	22203549	1834	1834	1834	1834	0
486	20231101	121300	22203549	1834	1834	1834	1834	0
487	20231101	121200	22203549	1834	1834	1834	1834	0
488	20231101	121100	22203549	1834	1834	1834	1834	0
489	20231101	121000	22203549	1834	1834	1834	1834	0
490	20231101	120900	22203549	1834	1834	1834	1834	0
491	20231101	120800	22203549	1834	1834	1834	1834	0
492	20231101	120700	22203549	1834	1834	1834	1834	0
493	20231101	120600	22203549	1834	1834	1834	1834	0
494	20231101	120500	22203549	1834	1834	1834	1834	0
495	20231101	120400	22203549	1834	1834	1834	1834	0
496	20231101	120300	22203549	1834	1834	1834	1834	0
497	20231101	120200	22203549	1834	1834	1834	1834	0
498	20231101	120100	22203549	1834	1834	1834	1834	0
499	20231101	120000	22203549	1834	1834	1834	1834	0
500	20231101	115900	22203549	1834	1834	1834	1834	0
501	20231101	115800	22203549	1834	1834	1834	1834	0
502	20231101	115700	22203549	1834	1834	1834	1834	0
503	20231101	115600	22203549	1834	1834	1834	1834	0
504	20231101	115500	22203549	1834	1834	1834	1834	48
505	20231101	115400	22115517	1834	1834	1834	1834	0
506	20231101	115300	22115517	1834	1834	1834	1834	0
507	20231101	115200	22115517	1834	1834	1834	1834	0
508	20231101	115100	22115517	1834	1834	1834	1834	0
509	20231101	115000	22115517	1834	1834	1834	1834	69
510	20231101	114900	21988971	1834	1834	1834	1834	0
511	20231101	114800	21988971	1834	1834	1834	1834	2
512	20231101	114700	21985303	1833	1833	1833	1833	74
513	20231101	114600	21849661	1832	1832	1832	1832	0
514	20231101	114500	21849661	1832	1832	1832	1832	57
515	20231101	114400	21745237	1831	1831	1831	1831	32
516	20231101	114300	21686645	1831	1831	1831	1831	0
517	20231101	114200	21686645	1831	1831	1831	1831	23
518	20231101	114100	21644532	1830	1830	1830	1830	0
519	20231101	114000	21644532	1830	1829	1830	1829	559
520	20231101	113900	20621939	1829	1829	1829	1829	0
521	20231101	113800	20621939	1829	1828	1829	1828	419
522	20231101	113700	19855956	1827	1827	1827	1827	0
523	20231101	113600	19855956	1827	1827	1827	1827	50
524	20231101	113500	19764606	1827	1826	1827	1826	945
525	20231101	113400	18039029	1826	1826	1826	1826	0
526	20231101	113300	18039029	1826	1826	1826	1826	0
527	20231101	113200	18039029	1826	1826	1826	1826	21
528	20231101	113100	18000683	1825	1825	1825	1825	85
529	20231101	113000	17845558	1824	1825	1825	1824	2332
530	20231101	112900	13589740	1819	1819	1819	1819	0
531	20231101	112800	13589740	1819	1819	1819	1819	0
532	20231101	112700	13589740	1819	1819	1819	1819	0
533	20231101	112600	13589740	1819	1819	1819	1819	5
534	20231101	112500	13580645	1823	1823	1823	1823	0
535	20231101	112400	13580645	1823	1823	1823	1823	0
536	20231101	112300	13580645	1823	1823	1823	1823	0
537	20231101	112200	13580645	1823	1823	1823	1823	0
538	20231101	112100	13580645	1823	1823	1823	1823	0
539	20231101	112000	13580645	1823	1823	1823	1823	0
540	20231101	111900	13580645	1823	1823	1823	1823	0
541	20231101	111800	13580645	1823	1823	1823	1823	0
542	20231101	111700	13580645	1823	1823	1823	1823	0
543	20231101	111600	13580645	1823	1823	1823	1823	0
544	20231101	111500	13580645	1823	1823	1823	1823	7
545	20231101	111400	13567884	1821	1821	1821	1821	0
546	20231101	111300	13567884	1821	1821	1821	1821	0
547	20231101	111200	13567884	1821	1821	1821	1821	0
548	20231101	111100	13567884	1821	1821	1821	1821	0
549	20231101	111000	13567884	1821	1821	1821	1821	0
550	20231101	110900	13567884	1821	1821	1821	1821	0
551	20231101	110800	13567884	1821	1821	1821	1821	0
552	20231101	110700	13567884	1821	1821	1821	1821	0
553	20231101	110600	13567884	1821	1821	1821	1821	0
554	20231101	110500	13567884	1821	1822	1822	1821	461
555	20231101	110400	12727958	1822	1822	1822	1822	0
556	20231101	110300	12727958	1822	1822	1822	1822	0
557	20231101	110200	12727958	1822	1822	1822	1822	0
558	20231101	110100	12727958	1822	1822	1822	1822	0
559	20231101	110000	12727958	1822	1822	1822	1822	0
560	20231101	105900	12727958	1822	1822	1822	1822	0
561	20231101	105800	12727958	1822	1822	1822	1822	0
562	20231101	105700	12727958	1822	1822	1822	1822	0
563	20231101	105600	12727958	1822	1822	1822	1822	0
564	20231101	105500	12727958	1822	1822	1822	1822	20
565	20231101	105400	12691518	1823	1823	1823	1823	0
566	20231101	105300	12691518	1823	1823	1823	1823	0
567	20231101	105200	12691518	1823	1823	1823	1823	0
568	20231101	105100	12691518	1823	1823	1823	1823	0
569	20231101	105000	12691518	1823	1823	1823	1823	0
570	20231101	104900	12691518	1823	1823	1823	1823	1
571	20231101	104800	12689695	1824	1824	1824	1824	0
572	20231101	104700	12689695	1824	1824	1824	1824	0
573	20231101	104600	12689695	1824	1824	1824	1824	0
574	20231101	104500	12689695	1824	1820	1824	1820	231
575	20231101	104400	12268383	1814	1814	1814	1814	0
576	20231101	104300	12268383	1814	1814	1814	1814	0
577	20231101	104200	12268383	1814	1814	1814	1814	0
578	20231101	104100	12268383	1814	1814	1814	1814	0
579	20231101	104000	12268383	1814	1814	1814	1814	35
580	20231101	103900	12204893	1823	1823	1823	1823	0
581	20231101	103800	12204893	1823	1823	1823	1823	0
582	20231101	103700	12204893	1823	1823	1823	1823	0
583	20231101	103600	12204893	1823	1823	1823	1823	0
584	20231101	103500	12204893	1823	1821	1823	1821	266
585	20231101	103400	11719977	1823	1823	1823	1823	0
586	20231101	103300	11719977	1823	1823	1823	1823	0
587	20231101	103200	11719977	1823	1823	1823	1823	0
588	20231101	103100	11719977	1823	1823	1823	1823	0
589	20231101	103000	11719977	1823	1822	1823	1822	55
590	20231101	102900	11619713	1823	1823	1823	1823	0
591	20231101	102800	11619713	1823	1823	1823	1823	0
592	20231101	102700	11619713	1823	1823	1823	1823	0
593	20231101	102600	11619713	1823	1823	1823	1823	0
594	20231101	102500	11619713	1823	1823	1823	1823	1131
595	20231101	102400	9557900	1823	1823	1823	1823	0
596	20231101	102300	9557900	1823	1823	1823	1823	0
597	20231101	102200	9557900	1823	1823	1823	1823	4
598	20231101	102100	9550608	1823	1823	1823	1823	0
599	20231101	102000	9550608	1823	1823	1823	1823	0
600	20231101	101900	9550608	1823	1823	1823	1823	1
601	20231101	101800	9548785	1824	1824	1824	1824	0
602	20231101	101700	9548785	1824	1824	1824	1824	0
603	20231101	101600	9548785	1824	1824	1824	1824	0
604	20231101	101500	9548785	1824	1824	1824	1824	728
605	20231101	101400	8220913	1824	1824	1824	1824	0
606	20231101	101300	8220913	1824	1824	1824	1824	0
607	20231101	101200	8220913	1824	1824	1824	1824	0
608	20231101	101100	8220913	1824	1824	1824	1824	0
609	20231101	101000	8220913	1824	1824	1824	1824	0
610	20231101	100900	8220913	1824	1824	1824	1824	0
611	20231101	100800	8220913	1824	1824	1824	1824	0
612	20231101	100700	8220913	1824	1824	1824	1824	0
613	20231101	100600	8220913	1824	1824	1824	1824	0
614	20231101	100500	8220913	1824	1824	1824	1824	2
615	20231101	100400	8217265	1825	1825	1825	1825	0
616	20231101	100300	8217265	1825	1825	1825	1825	0
617	20231101	100200	8217265	1825	1825	1825	1825	0
618	20231101	100100	8217265	1825	1824	1825	1824	954
619	20231101	100000	6476263	1825	1825	1825	1825	0
620	20231101	095900	6476263	1825	1825	1825	1825	0
621	20231101	095800	6476263	1825	1825	1825	1825	0
622	20231101	095700	6476263	1825	1825	1825	1825	0
623	20231101	095600	6476263	1825	1825	1825	1825	0
624	20231101	095500	6476263	1825	1825	1825	1825	1358
625	20231101	095400	3997913	1824	1824	1824	1824	0
626	20231101	095300	3997913	1824	1824	1824	1824	0
627	20231101	095200	3997913	1824	1824	1824	1824	0
628	20231101	095100	3997913	1824	1824	1824	1824	0
629	20231101	095000	3997913	1824	1824	1824	1824	0
630	20231101	094900	3997913	1824	1824	1824	1824	0
631	20231101	094800	3997913	1824	1824	1824	1824	0
632	20231101	094700	3997913	1824	1824	1824	1824	0
633	20231101	094600	3997913	1824	1824	1824	1824	0
634	20231101	094500	3997913	1824	1823	1824	1823	5
635	20231101	094400	3988795	1814	1814	1814	1814	0
636	20231101	094300	3988795	1814	1814	1814	1814	3
637	20231101	094200	3983353	1814	1814	1814	1814	0
638	20231101	094100	3983353	1814	1814	1814	1814	0
639	20231101	094000	3983353	1814	1818	1818	1814	60
640	20231101	093900	3874412	1826	1826	1826	1826	3
641	20231101	093800	3868934	1826	1826	1826	1826	0
642	20231101	093700	3868934	1826	1826	1826	1826	2
643	20231101	093600	3865282	1826	1826	1826	1826	1
644	20231101	093500	3863456	1818	1818	1818	1818	0
645	20231101	093400	3863456	1818	1818	1818	1818	0
646	20231101	093300	3863456	1818	1821	1821	1818	600
647	20231101	093200	2771581	1821	1821	1821	1821	0
648	20231101	093100	2771581	1821	1821	1821	1821	0
649	20231101	093000	2771581	1821	1821	1821	1821	0
650	20231101	092900	2771581	1821	1821	1821	1821	0
651	20231101	092800	2771581	1821	1821	1821	1821	0
652	20231101	092700	2771581	1821	1821	1821	1821	0
653	20231101	092600	2771581	1821	1821	1821	1821	0
654	20231101	092500	2771581	1821	1821	1821	1821	0
655	20231101	092400	2771581	1821	1821	1821	1821	0
656	20231101	092300	2771581	1821	1821	1821	1821	0
657	20231101	092200	2771581	1821	1821	1821	1821	9
658	20231101	092100	2755192	1820	1823	1823	1820	888
659	20231101	092000	1138721	1824	1824	1824	1824	1
660	20231101	091900	1136897	1824	1824	1824	1824	0
661	20231101	091800	1136897	1824	1824	1824	1824	0
662	20231101	091700	1136897	1824	1824	1824	1824	0
663	20231101	091600	1136897	1824	1824	1824	1824	0
664	20231101	091500	1136897	1824	1824	1824	1824	0
665	20231101	091400	1136897	1824	1824	1824	1824	97
666	20231101	091300	959969	1824	1824	1824	1824	3
667	20231101	091200	954497	1824	1824	1824	1824	0
668	20231101	091100	954497	1824	1824	1824	1824	0
669	20231101	091000	954497	1824	1824	1824	1824	0
670	20231101	090900	954497	1824	1824	1824	1824	52
671	20231101	090800	859649	1827	1827	1827	1827	0
672	20231101	090700	859649	1827	1827	1827	1827	47
673	20231101	090600	773780	1824	1824	1824	1824	0
674	20231101	090500	773780	1824	1824	1824	1824	0
675	20231101	090400	773780	1824	1824	1824	1824	274
676	20231101	090300	274004	1823	1823	1823	1823	0
677	20231101	090200	274004	1823	1824	1824	1823	19
678	20231101	090100	239364	1824	1824	1824	1824	1
679	20231101	090000	237540	1824	1828	1828	1824	130