KissMeData/037230/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	192000	36024079	1877	1877	1877	1877	262
3	20231101	191900	36024079	1877	1877	1877	1877	0
4	20231101	191800	36024079	1877	1877	1877	1877	0
5	20231101	191700	36024079	1877	1877	1877	1877	0
6	20231101	191600	36024079	1877	1877	1877	1877	0
7	20231101	191500	36024079	1877	1877	1877	1877	0
8	20231101	191400	36024079	1877	1877	1877	1877	0
9	20231101	191300	36024079	1877	1877	1877	1877	0
10	20231101	191200	36024079	1877	1877	1877	1877	0
11	20231101	191100	36024079	1877	1877	1877	1877	0
12	20231101	191000	36024079	1877	1877	1877	1877	0
13	20231101	190900	36024079	1877	1877	1877	1877	0
14	20231101	190800	36024079	1877	1877	1877	1877	0
15	20231101	190700	36024079	1877	1877	1877	1877	0
16	20231101	190600	36024079	1877	1877	1877	1877	0
17	20231101	190500	36024079	1877	1877	1877	1877	0
18	20231101	190400	36024079	1877	1877	1877	1877	0
19	20231101	190300	36024079	1877	1877	1877	1877	0
20	20231101	190200	36024079	1877	1877	1877	1877	0
21	20231101	190100	36024079	1877	1877	1877	1877	0
22	20231101	190000	36024079	1877	1877	1877	1877	0
23	20231101	185900	36024079	1877	1877	1877	1877	0
24	20231101	185800	36024079	1877	1877	1877	1877	0
25	20231101	185700	36024079	1877	1877	1877	1877	0
26	20231101	185600	36024079	1877	1877	1877	1877	0
27	20231101	185500	36024079	1877	1877	1877	1877	0
28	20231101	185400	36024079	1877	1877	1877	1877	0
29	20231101	185300	36024079	1877	1877	1877	1877	0
30	20231101	185200	36024079	1877	1877	1877	1877	0
31	20231101	185100	36024079	1877	1877	1877	1877	0
32	20231101	185000	36024079	1877	1877	1877	1877	262
33	20231101	184900	36024079	1877	1877	1877	1877	0
34	20231101	184800	36024079	1877	1877	1877	1877	0
35	20231101	184700	36024079	1877	1877	1877	1877	0
36	20231101	184600	36024079	1877	1877	1877	1877	0
37	20231101	184500	36024079	1877	1877	1877	1877	0
38	20231101	184400	36024079	1877	1877	1877	1877	0
39	20231101	184300	36024079	1877	1877	1877	1877	0
40	20231101	184200	36024079	1877	1877	1877	1877	0
41	20231101	184100	36024079	1877	1877	1877	1877	0
42	20231101	184000	36024079	1877	1877	1877	1877	0
43	20231101	183900	36024079	1877	1877	1877	1877	0
44	20231101	183800	36024079	1877	1877	1877	1877	0
45	20231101	183700	36024079	1877	1877	1877	1877	0
46	20231101	183600	36024079	1877	1877	1877	1877	0
47	20231101	183500	36024079	1877	1877	1877	1877	0
48	20231101	183400	36024079	1877	1877	1877	1877	0
49	20231101	183300	36024079	1877	1877	1877	1877	0
50	20231101	183200	36024079	1877	1877	1877	1877	0
51	20231101	183100	36024079	1877	1877	1877	1877	0
52	20231101	183000	36024079	1877	1877	1877	1877	0
53	20231101	182900	36024079	1877	1877	1877	1877	0
54	20231101	182800	36024079	1877	1877	1877	1877	0
55	20231101	182700	36024079	1877	1877	1877	1877	0
56	20231101	182600	36024079	1877	1877	1877	1877	0
57	20231101	182500	36024079	1877	1877	1877	1877	0
58	20231101	182400	36024079	1877	1877	1877	1877	0
59	20231101	182300	36024079	1877	1877	1877	1877	0
60	20231101	182200	36024079	1877	1877	1877	1877	0
61	20231101	182100	36024079	1877	1877	1877	1877	0
62	20231101	182000	36024079	1877	1877	1877	1877	262
63	20231101	181900	36024079	1877	1877	1877	1877	0
64	20231101	181800	36024079	1877	1877	1877	1877	0
65	20231101	181700	36024079	1877	1877	1877	1877	0
66	20231101	181600	36024079	1877	1877	1877	1877	0
67	20231101	181500	36024079	1877	1877	1877	1877	0
68	20231101	181400	36024079	1877	1877	1877	1877	0
69	20231101	181300	36024079	1877	1877	1877	1877	0
70	20231101	181200	36024079	1877	1877	1877	1877	0
71	20231101	181100	36024079	1877	1877	1877	1877	0
72	20231101	181000	36024079	1877	1877	1877	1877	0
73	20231101	180900	36024079	1877	1877	1877	1877	0
74	20231101	180800	36024079	1877	1877	1877	1877	0
75	20231101	180700	36024079	1877	1877	1877	1877	0
76	20231101	180600	36024079	1877	1877	1877	1877	0
77	20231101	180500	36024079	1877	1877	1877	1877	0
78	20231101	180400	36024079	1877	1877	1877	1877	0
79	20231101	180300	36024079	1877	1877	1877	1877	0
80	20231101	180200	36024079	1877	1877	1877	1877	0
81	20231101	180100	36024079	1877	1877	1877	1877	0
82	20231101	180000	36024079	1877	1877	1877	1877	0
83	20231101	175900	36024079	1877	1877	1877	1877	0
84	20231101	175800	36024079	1877	1877	1877	1877	0
85	20231101	175700	36024079	1877	1877	1877	1877	0
86	20231101	175600	36024079	1877	1877	1877	1877	0
87	20231101	175500	36024079	1877	1877	1877	1877	0
88	20231101	175400	36024079	1877	1877	1877	1877	0
89	20231101	175300	36024079	1877	1877	1877	1877	0
90	20231101	175200	36024079	1877	1877	1877	1877	0
91	20231101	175100	36024079	1877	1877	1877	1877	0
92	20231101	175000	36024079	1877	1877	1877	1877	262
93	20231101	174900	36024079	1877	1877	1877	1877	0
94	20231101	174800	36024079	1877	1877	1877	1877	0
95	20231101	174700	36024079	1877	1877	1877	1877	0
96	20231101	174600	36024079	1877	1877	1877	1877	0
97	20231101	174500	36024079	1877	1877	1877	1877	0
98	20231101	174400	36024079	1877	1877	1877	1877	0
99	20231101	174300	36024079	1877	1877	1877	1877	0
100	20231101	174200	36024079	1877	1877	1877	1877	0
101	20231101	174100	36024079	1877	1877	1877	1877	0
102	20231101	174000	36024079	1877	1877	1877	1877	0
103	20231101	173900	36024079	1877	1877	1877	1877	0
104	20231101	173800	36024079	1877	1877	1877	1877	0
105	20231101	173700	36024079	1877	1877	1877	1877	0
106	20231101	173600	36024079	1877	1877	1877	1877	0
107	20231101	173500	36024079	1877	1877	1877	1877	0
108	20231101	173400	36024079	1877	1877	1877	1877	0
109	20231101	173300	36024079	1877	1877	1877	1877	0
110	20231101	173200	36024079	1877	1877	1877	1877	0
111	20231101	173100	36024079	1877	1877	1877	1877	0
112	20231101	173000	36024079	1877	1877	1877	1877	0
113	20231101	172900	36024079	1877	1877	1877	1877	0
114	20231101	172800	36024079	1877	1877	1877	1877	0
115	20231101	172700	36024079	1877	1877	1877	1877	0
116	20231101	172600	36024079	1877	1877	1877	1877	0
117	20231101	172500	36024079	1877	1877	1877	1877	0
118	20231101	172400	36024079	1877	1877	1877	1877	0
119	20231101	172300	36024079	1877	1877	1877	1877	0
120	20231101	172200	36024079	1877	1877	1877	1877	0
121	20231101	172100	36024079	1877	1877	1877	1877	0
122	20231101	172000	36024079	1877	1877	1877	1877	262
123	20231101	171900	36024079	1877	1877	1877	1877	0
124	20231101	171800	36024079	1877	1877	1877	1877	0
125	20231101	171700	36024079	1877	1877	1877	1877	0
126	20231101	171600	36024079	1877	1877	1877	1877	0
127	20231101	171500	36024079	1877	1877	1877	1877	0
128	20231101	171400	36024079	1877	1877	1877	1877	0
129	20231101	171300	36024079	1877	1877	1877	1877	0
130	20231101	171200	36024079	1877	1877	1877	1877	0
131	20231101	171100	36024079	1877	1877	1877	1877	0
132	20231101	171000	36024079	1877	1877	1877	1877	0
133	20231101	170900	36024079	1877	1877	1877	1877	0
134	20231101	170800	36024079	1877	1877	1877	1877	0
135	20231101	170700	36024079	1877	1877	1877	1877	0
136	20231101	170600	36024079	1877	1877	1877	1877	0
137	20231101	170500	36024079	1877	1877	1877	1877	0
138	20231101	170400	36024079	1877	1877	1877	1877	0
139	20231101	170300	36024079	1877	1877	1877	1877	0
140	20231101	170200	36024079	1877	1877	1877	1877	0
141	20231101	170100	36024079	1877	1877	1877	1877	0
142	20231101	170000	36024079	1877	1877	1877	1877	0
143	20231101	165900	36024079	1877	1877	1877	1877	0
144	20231101	165800	36024079	1877	1877	1877	1877	0
145	20231101	165700	36024079	1877	1877	1877	1877	0
146	20231101	165600	36024079	1877	1877	1877	1877	0
147	20231101	165500	36024079	1877	1877	1877	1877	0
148	20231101	165400	36024079	1877	1877	1877	1877	0
149	20231101	165300	36024079	1877	1877	1877	1877	0
150	20231101	165200	36024079	1877	1877	1877	1877	0
151	20231101	165100	36024079	1877	1877	1877	1877	0
152	20231101	165000	36024079	1877	1877	1877	1877	262
153	20231101	164900	36024079	1877	1877	1877	1877	0
154	20231101	164800	36024079	1877	1877	1877	1877	0
155	20231101	164700	36024079	1877	1877	1877	1877	0
156	20231101	164600	36024079	1877	1877	1877	1877	0
157	20231101	164500	36024079	1877	1877	1877	1877	0
158	20231101	164400	36024079	1877	1877	1877	1877	0
159	20231101	164300	36024079	1877	1877	1877	1877	0
160	20231101	164200	36024079	1877	1877	1877	1877	0
161	20231101	164100	36024079	1877	1877	1877	1877	0
162	20231101	164000	36024079	1877	1877	1877	1877	0
163	20231101	163900	36024079	1877	1877	1877	1877	0
164	20231101	163800	36024079	1877	1877	1877	1877	0
165	20231101	163700	36024079	1877	1877	1877	1877	0
166	20231101	163600	36024079	1877	1877	1877	1877	0
167	20231101	163500	36024079	1877	1877	1877	1877	0
168	20231101	163400	36024079	1877	1877	1877	1877	0
169	20231101	163300	36024079	1877	1877	1877	1877	0
170	20231101	163200	36024079	1877	1877	1877	1877	0
171	20231101	163100	36024079	1877	1877	1877	1877	0
172	20231101	163000	36024079	1877	1877	1877	1877	0
173	20231101	162900	36024079	1877	1877	1877	1877	0
174	20231101	162800	36024079	1877	1877	1877	1877	0
175	20231101	162700	36024079	1877	1877	1877	1877	0
176	20231101	162600	36024079	1877	1877	1877	1877	0
177	20231101	162500	36024079	1877	1877	1877	1877	0
178	20231101	162400	36024079	1877	1877	1877	1877	0
179	20231101	162300	36024079	1877	1877	1877	1877	0
180	20231101	162200	36024079	1877	1877	1877	1877	0
181	20231101	162100	36024079	1877	1877	1877	1877	0
182	20231101	162000	36024079	1877	1877	1877	1877	262
183	20231101	161900	36024079	1877	1877	1877	1877	0
184	20231101	161800	36024079	1877	1877	1877	1877	0
185	20231101	161700	36024079	1877	1877	1877	1877	0
186	20231101	161600	36024079	1877	1877	1877	1877	0
187	20231101	161500	36024079	1877	1877	1877	1877	0
188	20231101	161400	36024079	1877	1877	1877	1877	0
189	20231101	161300	36024079	1877	1877	1877	1877	0
190	20231101	161200	36024079	1877	1877	1877	1877	0
191	20231101	161100	36024079	1877	1877	1877	1877	0
192	20231101	161000	36024079	1877	1877	1877	1877	0
193	20231101	160900	36024079	1877	1877	1877	1877	0
194	20231101	160800	36024079	1877	1877	1877	1877	0
195	20231101	160700	36024079	1877	1877	1877	1877	0
196	20231101	160600	36024079	1877	1877	1877	1877	0
197	20231101	160500	36024079	1877	1877	1877	1877	0
198	20231101	160400	36024079	1877	1877	1877	1877	0
199	20231101	160300	36024079	1877	1877	1877	1877	0
200	20231101	160200	36024079	1877	1877	1877	1877	0
201	20231101	160100	36024079	1877	1877	1877	1877	0
202	20231101	160000	36024079	1877	1877	1877	1877	0
203	20231101	155900	36024079	1877	1877	1877	1877	0
204	20231101	155800	36024079	1877	1877	1877	1877	0
205	20231101	155700	36024079	1877	1877	1877	1877	0
206	20231101	155600	36024079	1877	1877	1877	1877	0
207	20231101	155500	36024079	1877	1877	1877	1877	0
208	20231101	155400	36024079	1877	1877	1877	1877	0
209	20231101	155300	36024079	1877	1877	1877	1877	0
210	20231101	155200	36024079	1877	1877	1877	1877	0
211	20231101	155100	36024079	1877	1877	1877	1877	0
212	20231101	155000	36024079	1877	1877	1877	1877	262
213	20231101	154900	36024079	1877	1877	1877	1877	0
214	20231101	154800	36024079	1877	1877	1877	1877	0
215	20231101	154700	36024079	1877	1877	1877	1877	0
216	20231101	154600	36024079	1877	1877	1877	1877	0
217	20231101	154500	36024079	1877	1877	1877	1877	0
218	20231101	154400	36024079	1877	1877	1877	1877	0
219	20231101	154300	36024079	1877	1877	1877	1877	0
220	20231101	154200	36024079	1877	1877	1877	1877	0
221	20231101	154100	36024079	1877	1877	1877	1877	0
222	20231101	154000	36024079	1877	1877	1877	1877	0
223	20231101	153900	36024079	1877	1877	1877	1877	0
224	20231101	153800	36024079	1877	1877	1877	1877	0
225	20231101	153700	36024079	1877	1877	1877	1877	0
226	20231101	153600	36024079	1877	1877	1877	1877	0
227	20231101	153500	36024079	1877	1877	1877	1877	0
228	20231101	153400	36024079	1877	1877	1877	1877	0
229	20231101	153300	36024079	1877	1877	1877	1877	0
230	20231101	153200	36024079	1877	1877	1877	1877	0
231	20231101	153100	36024079	1877	1877	1877	1877	0
232	20231101	153000	36024079	1877	1877	1877	1877	262
233	20231101	152900	35532305	1877	1877	1877	1877	0
234	20231101	152800	35532305	1877	1877	1877	1877	0
235	20231101	152700	35532305	1877	1877	1877	1877	0
236	20231101	152600	35532305	1877	1877	1877	1877	0
237	20231101	152500	35532305	1877	1877	1877	1877	0
238	20231101	152400	35532305	1877	1877	1877	1877	0
239	20231101	152300	35532305	1877	1877	1877	1877	0
240	20231101	152200	35532305	1877	1877	1877	1877	0
241	20231101	152100	35532305	1877	1877	1877	1877	0
242	20231101	152000	35532305	1877	1877	1877	1877	0
243	20231101	151900	35532305	1877	1877	1877	1877	0
244	20231101	151800	35532305	1877	1877	1877	1877	0
245	20231101	151700	35532305	1877	1877	1877	1877	0
246	20231101	151600	35532305	1877	1877	1877	1877	100
247	20231101	151500	35344605	1877	1877	1877	1877	5
248	20231101	151400	35335220	1877	1877	1877	1877	0
249	20231101	151300	35335220	1877	1877	1877	1877	0
250	20231101	151200	35335220	1877	1877	1877	1877	0
251	20231101	151100	35335220	1877	1877	1877	1877	0
252	20231101	151000	35335220	1877	1877	1877	1877	0
253	20231101	150900	35335220	1877	1877	1877	1877	0
254	20231101	150800	35335220	1877	1877	1877	1877	0
255	20231101	150700	35335220	1877	1877	1877	1877	0
256	20231101	150600	35335220	1877	1877	1877	1877	0
257	20231101	150500	35335220	1877	1877	1877	1877	0
258	20231101	150400	35335220	1877	1877	1877	1877	0
259	20231101	150300	35335220	1877	1877	1877	1877	0
260	20231101	150200	35335220	1877	1877	1877	1877	0
261	20231101	150100	35335220	1877	1877	1877	1877	0
262	20231101	150000	35335220	1877	1877	1877	1877	0
263	20231101	145900	35335220	1877	1877	1877	1877	0
264	20231101	145800	35335220	1877	1877	1877	1877	93
265	20231101	145700	35160659	1877	1877	1877	1877	0
266	20231101	145600	35160659	1877	1877	1877	1877	53
267	20231101	145500	35061178	1877	1877	1877	1877	0
268	20231101	145400	35061178	1877	1877	1877	1877	0
269	20231101	145300	35061178	1877	1877	1877	1877	1
270	20231101	145200	35059301	1877	1877	1877	1877	1
271	20231101	145100	35057424	1877	1877	1877	1877	601
272	20231101	145000	33929347	1875	1875	1875	1875	0
273	20231101	144900	33929347	1875	1875	1875	1875	0
274	20231101	144800	33929347	1875	1875	1875	1875	0
275	20231101	144700	33929347	1875	1875	1875	1875	0
276	20231101	144600	33929347	1875	1875	1875	1875	0
277	20231101	144500	33929347	1875	1875	1875	1875	22
278	20231101	144400	33888097	1877	1877	1877	1877	0
279	20231101	144300	33888097	1877	1877	1877	1877	0
280	20231101	144200	33888097	1877	1877	1877	1877	3
281	20231101	144100	33882466	1877	1877	1877	1877	0
282	20231101	144000	33882466	1877	1877	1877	1877	0
283	20231101	143900	33882466	1877	1876	1877	1876	7
284	20231101	143800	33869333	1876	1876	1876	1876	0
285	20231101	143700	33869333	1876	1876	1876	1876	3
286	20231101	143600	33863705	1876	1876	1876	1876	0
287	20231101	143500	33863705	1876	1876	1876	1876	0
288	20231101	143400	33863705	1876	1876	1876	1876	0
289	20231101	143300	33863705	1876	1876	1876	1876	100
290	20231101	143200	33676105	1876	1876	1876	1876	0
291	20231101	143100	33676105	1876	1876	1876	1876	0
292	20231101	143000	33676105	1876	1876	1876	1876	0
293	20231101	142900	33676105	1876	1875	1876	1875	74
294	20231101	142800	33537350	1875	1875	1875	1875	36
295	20231101	142700	33469850	1875	1875	1875	1875	0
296	20231101	142600	33469850	1875	1875	1875	1875	0
297	20231101	142500	33469850	1875	1875	1875	1875	1
298	20231101	142400	33467975	1875	1875	1875	1875	0
299	20231101	142300	33467975	1875	1875	1875	1875	0
300	20231101	142200	33467975	1875	1875	1875	1875	0
301	20231101	142100	33467975	1875	1875	1875	1875	0
302	20231101	142000	33467975	1875	1875	1875	1875	0
303	20231101	141900	33467975	1875	1875	1875	1875	0
304	20231101	141800	33467975	1875	1875	1875	1875	0
305	20231101	141700	33467975	1875	1875	1875	1875	0
306	20231101	141600	33467975	1875	1875	1875	1875	0
307	20231101	141500	33467975	1875	1875	1875	1875	0
308	20231101	141400	33467975	1875	1875	1875	1875	0
309	20231101	141300	33467975	1875	1875	1875	1875	0
310	20231101	141200	33467975	1875	1875	1875	1875	0
311	20231101	141100	33467975	1875	1875	1875	1875	0
312	20231101	141000	33467975	1875	1875	1875	1875	0
313	20231101	140900	33467975	1875	1875	1875	1875	0
314	20231101	140800	33467975	1875	1875	1875	1875	0
315	20231101	140700	33467975	1875	1875	1875	1875	0
316	20231101	140600	33467975	1875	1875	1875	1875	0
317	20231101	140500	33467975	1875	1875	1875	1875	0
318	20231101	140400	33467975	1875	1875	1875	1875	0
319	20231101	140300	33467975	1875	1875	1875	1875	0
320	20231101	140200	33467975	1875	1875	1875	1875	0
321	20231101	140100	33467975	1875	1875	1875	1875	1
322	20231101	140000	33466100	1860	1860	1860	1860	0
323	20231101	135900	33466100	1860	1860	1860	1860	0
324	20231101	135800	33466100	1860	1860	1860	1860	0
325	20231101	135700	33466100	1860	1860	1860	1860	0
326	20231101	135600	33466100	1860	1860	1860	1860	0
327	20231101	135500	33466100	1860	1860	1860	1860	0
328	20231101	135400	33466100	1860	1860	1860	1860	0
329	20231101	135300	33466100	1860	1860	1860	1860	0
330	20231101	135200	33466100	1860	1860	1860	1860	0
331	20231101	135100	33466100	1860	1860	1860	1860	0
332	20231101	135000	33466100	1860	1860	1860	1860	0
333	20231101	134900	33466100	1860	1860	1860	1860	0
334	20231101	134800	33466100	1860	1875	1875	1860	2
335	20231101	134700	33462365	1876	1876	1876	1876	0
336	20231101	134600	33462365	1876	1876	1876	1876	0
337	20231101	134500	33462365	1876	1876	1876	1876	0
338	20231101	134400	33462365	1876	1876	1876	1876	0
339	20231101	134300	33462365	1876	1876	1876	1876	0
340	20231101	134200	33462365	1876	1876	1876	1876	0
341	20231101	134100	33462365	1876	1876	1876	1876	0
342	20231101	134000	33462365	1876	1876	1876	1876	0
343	20231101	133900	33462365	1876	1876	1876	1876	0
344	20231101	133800	33462365	1876	1876	1876	1876	0
345	20231101	133700	33462365	1876	1876	1876	1876	0
346	20231101	133600	33462365	1876	1876	1876	1876	0
347	20231101	133500	33462365	1876	1876	1876	1876	0
348	20231101	133400	33462365	1876	1876	1876	1876	0
349	20231101	133300	33462365	1876	1876	1876	1876	0
350	20231101	133200	33462365	1876	1876	1876	1876	0
351	20231101	133100	33462365	1876	1876	1876	1876	0
352	20231101	133000	33462365	1876	1876	1876	1876	0
353	20231101	132900	33462365	1876	1876	1876	1876	1
354	20231101	132800	33460489	1876	1876	1876	1876	0
355	20231101	132700	33460489	1876	1876	1876	1876	0
356	20231101	132600	33460489	1876	1876	1876	1876	0
357	20231101	132500	33460489	1876	1876	1876	1876	0
358	20231101	132400	33460489	1876	1868	1876	1868	10
359	20231101	132300	33441744	1865	1865	1865	1865	0
360	20231101	132200	33441744	1865	1865	1865	1865	0
361	20231101	132100	33441744	1865	1865	1865	1865	0
362	20231101	132000	33441744	1865	1865	1865	1865	0
363	20231101	131900	33441744	1865	1865	1865	1865	10
364	20231101	131800	33423094	1870	1870	1870	1870	0
365	20231101	131700	33423094	1870	1870	1870	1870	0
366	20231101	131600	33423094	1870	1870	1870	1870	0
367	20231101	131500	33423094	1870	1870	1870	1870	0
368	20231101	131400	33423094	1870	1870	1870	1870	0
369	20231101	131300	33423094	1870	1870	1870	1870	0
370	20231101	131200	33423094	1870	1870	1870	1870	0
371	20231101	131100	33423094	1870	1870	1870	1870	0
372	20231101	131000	33423094	1870	1870	1870	1870	0
373	20231101	130900	33423094	1870	1870	1870	1870	0
374	20231101	130800	33423094	1870	1870	1870	1870	0
375	20231101	130700	33423094	1870	1870	1870	1870	0
376	20231101	130600	33423094	1870	1870	1870	1870	0
377	20231101	130500	33423094	1870	1870	1870	1870	0
378	20231101	130400	33423094	1870	1870	1870	1870	0
379	20231101	130300	33423094	1870	1870	1870	1870	0
380	20231101	130200	33423094	1870	1870	1870	1870	0
381	20231101	130100	33423094	1870	1870	1870	1870	0
382	20231101	130000	33423094	1870	1870	1870	1870	0
383	20231101	125900	33423094	1870	1870	1870	1870	0
384	20231101	125800	33423094	1870	1870	1870	1870	0
385	20231101	125700	33423094	1870	1870	1870	1870	0
386	20231101	125600	33423094	1870	1870	1870	1870	0
387	20231101	125500	33423094	1870	1870	1870	1870	10
388	20231101	125400	33404394	1870	1870	1870	1870	0
389	20231101	125300	33404394	1870	1870	1870	1870	0
390	20231101	125200	33404394	1870	1870	1870	1870	0
391	20231101	125100	33404394	1870	1870	1870	1870	0
392	20231101	125000	33404394	1870	1870	1870	1870	0
393	20231101	124900	33404394	1870	1870	1870	1870	0
394	20231101	124800	33404394	1870	1870	1870	1870	0
395	20231101	124700	33404394	1870	1867	1870	1867	10
396	20231101	124600	33385709	1868	1868	1868	1868	1
397	20231101	124500	33383841	1868	1850	1868	1850	29
398	20231101	124400	33329842	1830	1867	1867	1830	387
399	20231101	124300	32616249	1876	1876	1876	1876	3
400	20231101	124200	32610621	1876	1876	1876	1876	0
401	20231101	124100	32610621	1876	1876	1876	1876	0
402	20231101	124000	32610621	1876	1876	1876	1876	0
403	20231101	123900	32610621	1876	1876	1876	1876	0
404	20231101	123800	32610621	1876	1876	1876	1876	0
405	20231101	123700	32610621	1876	1876	1876	1876	0
406	20231101	123600	32610621	1876	1876	1876	1876	0
407	20231101	123500	32610621	1876	1876	1876	1876	0
408	20231101	123400	32610621	1876	1876	1876	1876	0
409	20231101	123300	32610621	1876	1876	1876	1876	0
410	20231101	123200	32610621	1876	1876	1876	1876	0
411	20231101	123100	32610621	1876	1876	1876	1876	1
412	20231101	123000	32608745	1876	1876	1876	1876	0
413	20231101	122900	32608745	1876	1876	1876	1876	0
414	20231101	122800	32608745	1876	1876	1876	1876	0
415	20231101	122700	32608745	1876	1876	1876	1876	0
416	20231101	122600	32608745	1876	1876	1876	1876	1
417	20231101	122500	32606869	1865	1865	1865	1865	0
418	20231101	122400	32606869	1865	1876	1876	1865	22
419	20231101	122300	32565729	1876	1876	1876	1876	0
420	20231101	122200	32565729	1876	1876	1876	1876	0
421	20231101	122100	32565729	1876	1876	1876	1876	0
422	20231101	122000	32565729	1876	1876	1876	1876	0
423	20231101	121900	32565729	1876	1876	1876	1876	0
424	20231101	121800	32565729	1876	1875	1876	1875	10
425	20231101	121700	32546970	1876	1874	1876	1874	10
426	20231101	121600	32528224	1876	1873	1876	1873	20
427	20231101	121500	32490743	1865	1865	1865	1865	123
428	20231101	121400	32261348	1873	1873	1873	1873	0
429	20231101	121300	32261348	1873	1873	1873	1873	8
430	20231101	121200	32246364	1865	1865	1865	1865	0
431	20231101	121100	32246364	1865	1871	1871	1865	524
432	20231101	121000	31267438	1874	1874	1874	1874	0
433	20231101	120900	31267438	1874	1874	1874	1874	1
434	20231101	120800	31265564	1874	1874	1874	1874	0
435	20231101	120700	31265564	1874	1874	1874	1874	0
436	20231101	120600	31265564	1874	1874	1874	1874	0
437	20231101	120500	31265564	1874	1874	1874	1874	0
438	20231101	120400	31265564	1874	1874	1874	1874	0
439	20231101	120300	31265564	1874	1874	1874	1874	0
440	20231101	120200	31265564	1874	1874	1874	1874	0
441	20231101	120100	31265564	1874	1874	1874	1874	0
442	20231101	120000	31265564	1874	1874	1874	1874	0
443	20231101	115900	31265564	1874	1871	1874	1871	403
444	20231101	115800	30510475	1870	1870	1870	1870	0
445	20231101	115700	30510475	1870	1870	1870	1870	0
446	20231101	115600	30510475	1870	1870	1870	1870	0
447	20231101	115500	30510475	1870	1870	1870	1870	0
448	20231101	115400	30510475	1870	1870	1870	1870	0
449	20231101	115300	30510475	1870	1870	1870	1870	0
450	20231101	115200	30510475	1870	1870	1870	1870	0
451	20231101	115100	30510475	1870	1870	1870	1870	0
452	20231101	115000	30510475	1870	1870	1870	1870	0
453	20231101	114900	30510475	1870	1867	1870	1867	497
454	20231101	114800	29581185	1867	1867	1867	1867	0
455	20231101	114700	29581185	1867	1867	1867	1867	0
456	20231101	114600	29581185	1867	1867	1867	1867	0
457	20231101	114500	29581185	1867	1867	1867	1867	0
458	20231101	114400	29581185	1867	1865	1867	1865	20
459	20231101	114300	29543865	1866	1866	1866	1866	10
460	20231101	114200	29525205	1867	1867	1867	1867	10
461	20231101	114100	29506535	1868	1867	1868	1867	27
462	20231101	114000	29456109	1868	1868	1868	1868	40
463	20231101	113900	29381389	1867	1865	1867	1865	120
464	20231101	113800	29157455	1864	1863	1864	1863	35
465	20231101	113700	29092220	1863	1863	1864	1863	56
466	20231101	113600	28987842	1865	1864	1865	1864	63
467	20231101	113500	28870400	1864	1866	1867	1864	50
468	20231101	113400	28777125	1867	1867	1867	1867	20
469	20231101	113300	28739785	1870	1847	1870	1847	88
470	20231101	113200	28575379	1837	1837	1837	1837	0
471	20231101	113100	28575379	1837	1837	1837	1837	0
472	20231101	113000	28575379	1837	1837	1837	1837	4483
473	20231101	112900	20340108	1829	1858	1858	1829	354
474	20231101	112800	19690750	1858	1857	1858	1857	746
475	20231101	112700	18305228	1854	1844	1854	1844	586
476	20231101	112600	17218840	1843	1843	1843	1843	40
477	20231101	112500	17145120	1843	1843	1843	1843	0
478	20231101	112400	17145120	1843	1843	1843	1843	1
479	20231101	112300	17143277	1853	1853	1853	1853	0
480	20231101	112200	17143277	1853	1853	1853	1853	0
481	20231101	112100	17143277	1853	1853	1853	1853	0
482	20231101	112000	17143277	1853	1845	1853	1845	9
483	20231101	111900	17126623	1843	1842	1843	1842	2
484	20231101	111800	17122938	1839	1839	1839	1839	1
485	20231101	111700	17121099	1842	1848	1848	1842	68
486	20231101	111600	16995648	1851	1852	1852	1851	4
487	20231101	111500	16988241	1853	1853	1853	1853	0
488	20231101	111400	16988241	1853	1854	1854	1853	31
489	20231101	111300	16930778	1853	1853	1853	1853	0
490	20231101	111200	16930778	1853	1853	1853	1853	5
491	20231101	111100	16921513	1854	1854	1854	1854	0
492	20231101	111000	16921513	1854	1854	1854	1854	0
493	20231101	110900	16921513	1854	1856	1856	1854	140
494	20231101	110800	16661873	1856	1856	1856	1856	0
495	20231101	110700	16661873	1856	1856	1856	1856	0
496	20231101	110600	16661873	1856	1856	1856	1856	0
497	20231101	110500	16661873	1856	1856	1856	1856	10
498	20231101	110400	16643313	1854	1854	1854	1854	0
499	20231101	110300	16643313	1854	1854	1854	1854	0
500	20231101	110200	16643313	1854	1854	1854	1854	0
501	20231101	110100	16643313	1854	1854	1854	1854	0
502	20231101	110000	16643313	1854	1854	1854	1854	3
503	20231101	105900	16637751	1858	1858	1858	1858	1
504	20231101	105800	16635893	1855	1855	1855	1855	0
505	20231101	105700	16635893	1855	1855	1855	1855	0
506	20231101	105600	16635893	1855	1855	1855	1855	1
507	20231101	105500	16634038	1856	1857	1857	1856	7
508	20231101	105400	16621042	1860	1860	1860	1860	0
509	20231101	105300	16621042	1860	1860	1860	1860	4
510	20231101	105200	16613602	1860	1860	1860	1860	0
511	20231101	105100	16613602	1860	1863	1863	1860	1156
512	20231101	105000	14463370	1867	1867	1867	1867	0
513	20231101	104900	14463370	1867	1867	1867	1867	0
514	20231101	104800	14463370	1867	1867	1867	1867	0
515	20231101	104700	14463370	1867	1867	1867	1867	0
516	20231101	104600	14463370	1867	1867	1867	1867	0
517	20231101	104500	14463370	1867	1867	1867	1867	0
518	20231101	104400	14463370	1867	1867	1867	1867	0
519	20231101	104300	14463370	1867	1867	1867	1867	0
520	20231101	104200	14463370	1867	1867	1867	1867	1
521	20231101	104100	14461503	1869	1869	1869	1869	0
522	20231101	104000	14461503	1869	1869	1869	1869	0
523	20231101	103900	14461503	1869	1869	1869	1869	0
524	20231101	103800	14461503	1869	1869	1869	1869	0
525	20231101	103700	14461503	1869	1869	1869	1869	0
526	20231101	103600	14461503	1869	1869	1869	1869	0
527	20231101	103500	14461503	1869	1869	1869	1869	0
528	20231101	103400	14461503	1869	1869	1869	1869	0
529	20231101	103300	14461503	1869	1869	1869	1869	0
530	20231101	103200	14461503	1869	1869	1869	1869	0
531	20231101	103100	14461503	1869	1869	1869	1869	0
532	20231101	103000	14461503	1869	1869	1869	1869	0
533	20231101	102900	14461503	1869	1869	1869	1869	0
534	20231101	102800	14461503	1869	1869	1869	1869	0
535	20231101	102700	14461503	1869	1869	1869	1869	0
536	20231101	102600	14461503	1869	1869	1869	1869	1
537	20231101	102500	14459634	1869	1869	1869	1869	0
538	20231101	102400	14459634	1869	1869	1869	1869	0
539	20231101	102300	14459634	1869	1869	1869	1869	0
540	20231101	102200	14459634	1869	1869	1869	1869	0
541	20231101	102100	14459634	1869	1869	1869	1869	0
542	20231101	102000	14459634	1869	1869	1869	1869	0
543	20231101	101900	14459634	1869	1869	1869	1869	0
544	20231101	101800	14459634	1869	1869	1869	1869	1
545	20231101	101700	14457765	1869	1869	1869	1869	0
546	20231101	101600	14457765	1869	1869	1869	1869	0
547	20231101	101500	14457765	1869	1869	1869	1869	0
548	20231101	101400	14457765	1869	1869	1869	1869	0
549	20231101	101300	14457765	1869	1869	1869	1869	10
550	20231101	101200	14439075	1870	1870	1870	1870	66
551	20231101	101100	14315655	1870	1870	1870	1870	10
552	20231101	101000	14296955	1870	1870	1870	1870	0
553	20231101	100900	14296955	1870	1870	1870	1870	0
554	20231101	100800	14296955	1870	1870	1870	1870	0
555	20231101	100700	14296955	1870	1870	1870	1870	0
556	20231101	100600	14296955	1870	1870	1870	1870	0
557	20231101	100500	14296955	1870	1870	1870	1870	0
558	20231101	100400	14296955	1870	1870	1870	1870	0
559	20231101	100300	14296955	1870	1870	1870	1870	0
560	20231101	100200	14296955	1870	1870	1870	1870	0
561	20231101	100100	14296955	1870	1864	1870	1864	3001
562	20231101	100000	8689726	1864	1864	1864	1863	25
563	20231101	095900	8643136	1865	1866	1866	1865	5
564	20231101	095800	8633810	1865	1864	1865	1864	2
565	20231101	095700	8630081	1863	1862	1863	1862	2
566	20231101	095600	8626356	1861	1863	1863	1861	3
567	20231101	095500	8620770	1870	1870	1870	1870	0
568	20231101	095400	8620770	1870	1870	1870	1870	0
569	20231101	095300	8620770	1870	1870	1870	1870	0
570	20231101	095200	8620770	1870	1873	1873	1870	2
571	20231101	095100	8617027	1877	1877	1877	1877	0
572	20231101	095000	8617027	1877	1867	1877	1867	36
573	20231101	094900	8549506	1868	1867	1868	1867	11
574	20231101	094800	8528959	1866	1866	1866	1866	526
575	20231101	094700	7547443	1866	1864	1866	1864	4
576	20231101	094600	7539982	1863	1860	1863	1860	5
577	20231101	094500	7530676	1858	1859	1859	1858	3
578	20231101	094400	7525101	1866	1862	1868	1862	5
579	20231101	094300	7515774	1845	1869	1869	1845	2237
580	20231101	094200	3372575	1870	1870	1870	1870	0
581	20231101	094100	3372575	1870	1870	1870	1870	0
582	20231101	094000	3372575	1870	1869	1870	1869	2
583	20231101	093900	3368836	1868	1868	1868	1868	3
584	20231101	093800	3363232	1871	1872	1872	1871	6
585	20231101	093700	3352005	1877	1877	1877	1877	1
586	20231101	093600	3350128	1874	1874	1874	1874	0
587	20231101	093500	3350128	1874	1877	1877	1874	8
588	20231101	093400	3335130	1878	1878	1878	1878	0
589	20231101	093300	3335130	1878	1878	1878	1878	1
590	20231101	093200	3333252	1878	1878	1878	1878	10
591	20231101	093100	3314472	1878	1877	1878	1877	4
592	20231101	093000	3306962	1874	1874	1874	1874	95
593	20231101	092900	3128932	1874	1874	1874	1874	2
594	20231101	092800	3125184	1874	1874	1874	1874	20
595	20231101	092700	3087704	1874	1874	1874	1874	0
596	20231101	092600	3087704	1874	1874	1874	1874	6
597	20231101	092500	3076460	1874	1874	1874	1874	0
598	20231101	092400	3076460	1874	1874	1874	1874	3
599	20231101	092300	3070838	1874	1874	1874	1874	0
600	20231101	092200	3070838	1874	1874	1874	1874	0
601	20231101	092100	3070838	1874	1874	1874	1874	17
602	20231101	092000	3038980	1874	1873	1874	1870	210
603	20231101	091900	2646194	1874	1874	1874	1874	4
604	20231101	091800	2638698	1874	1874	1874	1874	6
605	20231101	091700	2627454	1874	1874	1874	1874	2
606	20231101	091600	2623706	1874	1869	1874	1869	74
607	20231101	091500	2485395	1867	1865	1869	1865	1209
608	20231101	091400	230358	1865	1865	1865	1865	1
609	20231101	091300	228493	1857	1857	1857	1857	1
610	20231101	091200	226636	1857	1857	1865	1857	14
611	20231101	091100	200542	1857	1857	1857	1857	1
612	20231101	091000	198685	1857	1857	1857	1857	1
613	20231101	090900	196828	1855	1855	1855	1855	2
614	20231101	090800	193118	1855	1855	1855	1855	1
615	20231101	090700	191263	1855	1855	1855	1855	1
616	20231101	090600	189408	1855	1855	1855	1855	2
617	20231101	090500	185698	1855	1855	1855	1855	1
618	20231101	090400	183843	1857	1857	1857	1857	1
619	20231101	090300	181986	1857	1857	1857	1857	2
620	20231101	090200	178272	1857	1857	1857	1857	1
621	20231101	090100	176415	1857	1857	1857	1857	1
622	20231101	090000	174558	1857	1857	1857	1857	94