KissMeData/198440/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	203100	73108712	1660	1660	1660	1660	363
3	20231102	203000	73108712	1660	1660	1660	1660	0
4	20231102	202900	73108712	1660	1660	1660	1660	0
5	20231102	202800	73108712	1660	1660	1660	1660	0
6	20231102	202700	73108712	1660	1660	1660	1660	0
7	20231102	202600	73108712	1660	1660	1660	1660	0
8	20231102	202500	73108712	1660	1660	1660	1660	0
9	20231102	202400	73108712	1660	1660	1660	1660	0
10	20231102	202300	73108712	1660	1660	1660	1660	0
11	20231102	202200	73108712	1660	1660	1660	1660	0
12	20231102	202100	73108712	1660	1660	1660	1660	0
13	20231102	202000	73108712	1660	1660	1660	1660	0
14	20231102	201900	73108712	1660	1660	1660	1660	0
15	20231102	201800	73108712	1660	1660	1660	1660	0
16	20231102	201700	73108712	1660	1660	1660	1660	0
17	20231102	201600	73108712	1660	1660	1660	1660	0
18	20231102	201500	73108712	1660	1660	1660	1660	0
19	20231102	201400	73108712	1660	1660	1660	1660	0
20	20231102	201300	73108712	1660	1660	1660	1660	0
21	20231102	201200	73108712	1660	1660	1660	1660	0
22	20231102	201100	73108712	1660	1660	1660	1660	0
23	20231102	201000	73108712	1660	1660	1660	1660	0
24	20231102	200900	73108712	1660	1660	1660	1660	0
25	20231102	200800	73108712	1660	1660	1660	1660	0
26	20231102	200700	73108712	1660	1660	1660	1660	0
27	20231102	200600	73108712	1660	1660	1660	1660	0
28	20231102	200500	73108712	1660	1660	1660	1660	0
29	20231102	200400	73108712	1660	1660	1660	1660	0
30	20231102	200300	73108712	1660	1660	1660	1660	0
31	20231102	200200	73108712	1660	1660	1660	1660	0
32	20231102	200100	73108712	1660	1660	1660	1660	363
33	20231102	200000	73108712	1660	1660	1660	1660	0
34	20231102	195900	73108712	1660	1660	1660	1660	0
35	20231102	195800	73108712	1660	1660	1660	1660	0
36	20231102	195700	73108712	1660	1660	1660	1660	0
37	20231102	195600	73108712	1660	1660	1660	1660	0
38	20231102	195500	73108712	1660	1660	1660	1660	0
39	20231102	195400	73108712	1660	1660	1660	1660	0
40	20231102	195300	73108712	1660	1660	1660	1660	0
41	20231102	195200	73108712	1660	1660	1660	1660	0
42	20231102	195100	73108712	1660	1660	1660	1660	0
43	20231102	195000	73108712	1660	1660	1660	1660	0
44	20231102	194900	73108712	1660	1660	1660	1660	0
45	20231102	194800	73108712	1660	1660	1660	1660	0
46	20231102	194700	73108712	1660	1660	1660	1660	0
47	20231102	194600	73108712	1660	1660	1660	1660	0
48	20231102	194500	73108712	1660	1660	1660	1660	0
49	20231102	194400	73108712	1660	1660	1660	1660	0
50	20231102	194300	73108712	1660	1660	1660	1660	0
51	20231102	194200	73108712	1660	1660	1660	1660	0
52	20231102	194100	73108712	1660	1660	1660	1660	0
53	20231102	194000	73108712	1660	1660	1660	1660	0
54	20231102	193900	73108712	1660	1660	1660	1660	0
55	20231102	193800	73108712	1660	1660	1660	1660	0
56	20231102	193700	73108712	1660	1660	1660	1660	0
57	20231102	193600	73108712	1660	1660	1660	1660	0
58	20231102	193500	73108712	1660	1660	1660	1660	0
59	20231102	193400	73108712	1660	1660	1660	1660	0
60	20231102	193300	73108712	1660	1660	1660	1660	0
61	20231102	193200	73108712	1660	1660	1660	1660	0
62	20231102	193100	73108712	1660	1660	1660	1660	363
63	20231102	193000	73108712	1660	1660	1660	1660	0
64	20231102	192900	73108712	1660	1660	1660	1660	0
65	20231102	192800	73108712	1660	1660	1660	1660	0
66	20231102	192700	73108712	1660	1660	1660	1660	0
67	20231102	192600	73108712	1660	1660	1660	1660	0
68	20231102	192500	73108712	1660	1660	1660	1660	0
69	20231102	192400	73108712	1660	1660	1660	1660	0
70	20231102	192300	73108712	1660	1660	1660	1660	0
71	20231102	192200	73108712	1660	1660	1660	1660	0
72	20231102	192100	73108712	1660	1660	1660	1660	0
73	20231102	192000	73108712	1660	1660	1660	1660	0
74	20231102	191900	73108712	1660	1660	1660	1660	0
75	20231102	191800	73108712	1660	1660	1660	1660	0
76	20231102	191700	73108712	1660	1660	1660	1660	0
77	20231102	191600	73108712	1660	1660	1660	1660	0
78	20231102	191500	73108712	1660	1660	1660	1660	0
79	20231102	191400	73108712	1660	1660	1660	1660	0
80	20231102	191300	73108712	1660	1660	1660	1660	0
81	20231102	191200	73108712	1660	1660	1660	1660	0
82	20231102	191100	73108712	1660	1660	1660	1660	0
83	20231102	191000	73108712	1660	1660	1660	1660	0
84	20231102	190900	73108712	1660	1660	1660	1660	0
85	20231102	190800	73108712	1660	1660	1660	1660	0
86	20231102	190700	73108712	1660	1660	1660	1660	0
87	20231102	190600	73108712	1660	1660	1660	1660	0
88	20231102	190500	73108712	1660	1660	1660	1660	0
89	20231102	190400	73108712	1660	1660	1660	1660	0
90	20231102	190300	73108712	1660	1660	1660	1660	0
91	20231102	190200	73108712	1660	1660	1660	1660	0
92	20231102	190100	73108712	1660	1660	1660	1660	363
93	20231102	190000	73108712	1660	1660	1660	1660	0
94	20231102	185900	73108712	1660	1660	1660	1660	0
95	20231102	185800	73108712	1660	1660	1660	1660	0
96	20231102	185700	73108712	1660	1660	1660	1660	0
97	20231102	185600	73108712	1660	1660	1660	1660	0
98	20231102	185500	73108712	1660	1660	1660	1660	0
99	20231102	185400	73108712	1660	1660	1660	1660	0
100	20231102	185300	73108712	1660	1660	1660	1660	0
101	20231102	185200	73108712	1660	1660	1660	1660	0
102	20231102	185100	73108712	1660	1660	1660	1660	0
103	20231102	185000	73108712	1660	1660	1660	1660	0
104	20231102	184900	73108712	1660	1660	1660	1660	0
105	20231102	184800	73108712	1660	1660	1660	1660	0
106	20231102	184700	73108712	1660	1660	1660	1660	0
107	20231102	184600	73108712	1660	1660	1660	1660	0
108	20231102	184500	73108712	1660	1660	1660	1660	0
109	20231102	184400	73108712	1660	1660	1660	1660	0
110	20231102	184300	73108712	1660	1660	1660	1660	0
111	20231102	184200	73108712	1660	1660	1660	1660	0
112	20231102	184100	73108712	1660	1660	1660	1660	0
113	20231102	184000	73108712	1660	1660	1660	1660	0
114	20231102	183900	73108712	1660	1660	1660	1660	0
115	20231102	183800	73108712	1660	1660	1660	1660	0
116	20231102	183700	73108712	1660	1660	1660	1660	0
117	20231102	183600	73108712	1660	1660	1660	1660	0
118	20231102	183500	73108712	1660	1660	1660	1660	0
119	20231102	183400	73108712	1660	1660	1660	1660	0
120	20231102	183300	73108712	1660	1660	1660	1660	0
121	20231102	183200	73108712	1660	1660	1660	1660	0
122	20231102	183100	73108712	1660	1660	1660	1660	363
123	20231102	183000	73108712	1660	1660	1660	1660	0
124	20231102	182900	73108712	1660	1660	1660	1660	0
125	20231102	182800	73108712	1660	1660	1660	1660	0
126	20231102	182700	73108712	1660	1660	1660	1660	0
127	20231102	182600	73108712	1660	1660	1660	1660	0
128	20231102	182500	73108712	1660	1660	1660	1660	0
129	20231102	182400	73108712	1660	1660	1660	1660	0
130	20231102	182300	73108712	1660	1660	1660	1660	0
131	20231102	182200	73108712	1660	1660	1660	1660	0
132	20231102	182100	73108712	1660	1660	1660	1660	0
133	20231102	182000	73108712	1660	1660	1660	1660	0
134	20231102	181900	73108712	1660	1660	1660	1660	0
135	20231102	181800	73108712	1660	1660	1660	1660	0
136	20231102	181700	73108712	1660	1660	1660	1660	0
137	20231102	181600	73108712	1660	1660	1660	1660	0
138	20231102	181500	73108712	1660	1660	1660	1660	0
139	20231102	181400	73108712	1660	1660	1660	1660	0
140	20231102	181300	73108712	1660	1660	1660	1660	0
141	20231102	181200	73108712	1660	1660	1660	1660	0
142	20231102	181100	73108712	1660	1660	1660	1660	0
143	20231102	181000	73108712	1660	1660	1660	1660	0
144	20231102	180900	73108712	1660	1660	1660	1660	0
145	20231102	180800	73108712	1660	1660	1660	1660	0
146	20231102	180700	73108712	1660	1660	1660	1660	0
147	20231102	180600	73108712	1660	1660	1660	1660	0
148	20231102	180500	73108712	1660	1660	1660	1660	0
149	20231102	180400	73108712	1660	1660	1660	1660	0
150	20231102	180300	73108712	1660	1660	1660	1660	0
151	20231102	180200	73108712	1660	1660	1660	1660	0
152	20231102	180100	73108712	1660	1660	1660	1660	363
153	20231102	180000	73108712	1660	1660	1660	1660	0
154	20231102	175900	73108712	1660	1660	1660	1660	0
155	20231102	175800	73108712	1660	1660	1660	1660	0
156	20231102	175700	73108712	1660	1660	1660	1660	0
157	20231102	175600	73108712	1660	1660	1660	1660	0
158	20231102	175500	73108712	1660	1660	1660	1660	0
159	20231102	175400	73108712	1660	1660	1660	1660	0
160	20231102	175300	73108712	1660	1660	1660	1660	0
161	20231102	175200	73108712	1660	1660	1660	1660	0
162	20231102	175100	73108712	1660	1660	1660	1660	0
163	20231102	175000	73108712	1660	1660	1660	1660	0
164	20231102	174900	73108712	1660	1660	1660	1660	0
165	20231102	174800	73108712	1660	1660	1660	1660	0
166	20231102	174700	73108712	1660	1660	1660	1660	0
167	20231102	174600	73108712	1660	1660	1660	1660	0
168	20231102	174500	73108712	1660	1660	1660	1660	0
169	20231102	174400	73108712	1660	1660	1660	1660	0
170	20231102	174300	73108712	1660	1660	1660	1660	0
171	20231102	174200	73108712	1660	1660	1660	1660	0
172	20231102	174100	73108712	1660	1660	1660	1660	0
173	20231102	174000	73108712	1660	1660	1660	1660	0
174	20231102	173900	73108712	1660	1660	1660	1660	0
175	20231102	173800	73108712	1660	1660	1660	1660	0
176	20231102	173700	73108712	1660	1660	1660	1660	0
177	20231102	173600	73108712	1660	1660	1660	1660	0
178	20231102	173500	73108712	1660	1660	1660	1660	0
179	20231102	173400	73108712	1660	1660	1660	1660	0
180	20231102	173300	73108712	1660	1660	1660	1660	0
181	20231102	173200	73108712	1660	1660	1660	1660	0
182	20231102	173100	73108712	1660	1660	1660	1660	363
183	20231102	173000	73108712	1660	1660	1660	1660	0
184	20231102	172900	73108712	1660	1660	1660	1660	0
185	20231102	172800	73108712	1660	1660	1660	1660	0
186	20231102	172700	73108712	1660	1660	1660	1660	0
187	20231102	172600	73108712	1660	1660	1660	1660	0
188	20231102	172500	73108712	1660	1660	1660	1660	0
189	20231102	172400	73108712	1660	1660	1660	1660	0
190	20231102	172300	73108712	1660	1660	1660	1660	0
191	20231102	172200	73108712	1660	1660	1660	1660	0
192	20231102	172100	73108712	1660	1660	1660	1660	0
193	20231102	172000	73108712	1660	1660	1660	1660	0
194	20231102	171900	73108712	1660	1660	1660	1660	0
195	20231102	171800	73108712	1660	1660	1660	1660	0
196	20231102	171700	73108712	1660	1660	1660	1660	0
197	20231102	171600	73108712	1660	1660	1660	1660	0
198	20231102	171500	73108712	1660	1660	1660	1660	0
199	20231102	171400	73108712	1660	1660	1660	1660	0
200	20231102	171300	73108712	1660	1660	1660	1660	0
201	20231102	171200	73108712	1660	1660	1660	1660	0
202	20231102	171100	73108712	1660	1660	1660	1660	0
203	20231102	171000	73108712	1660	1660	1660	1660	0
204	20231102	170900	73108712	1660	1660	1660	1660	0
205	20231102	170800	73108712	1660	1660	1660	1660	0
206	20231102	170700	73108712	1660	1660	1660	1660	0
207	20231102	170600	73108712	1660	1660	1660	1660	0
208	20231102	170500	73108712	1660	1660	1660	1660	0
209	20231102	170400	73108712	1660	1660	1660	1660	0
210	20231102	170300	73108712	1660	1660	1660	1660	0
211	20231102	170200	73108712	1660	1660	1660	1660	0
212	20231102	170100	73108712	1660	1660	1660	1660	363
213	20231102	170000	73108712	1660	1660	1660	1660	0
214	20231102	165900	73108712	1660	1660	1660	1660	0
215	20231102	165800	73108712	1660	1660	1660	1660	0
216	20231102	165700	73108712	1660	1660	1660	1660	0
217	20231102	165600	73108712	1660	1660	1660	1660	0
218	20231102	165500	73108712	1660	1660	1660	1660	0
219	20231102	165400	73108712	1660	1660	1660	1660	0
220	20231102	165300	73108712	1660	1660	1660	1660	0
221	20231102	165200	73108712	1660	1660	1660	1660	0
222	20231102	165100	73108712	1660	1660	1660	1660	0
223	20231102	165000	73108712	1660	1660	1660	1660	0
224	20231102	164900	73108712	1660	1660	1660	1660	0
225	20231102	164800	73108712	1660	1660	1660	1660	0
226	20231102	164700	73108712	1660	1660	1660	1660	0
227	20231102	164600	73108712	1660	1660	1660	1660	0
228	20231102	164500	73108712	1660	1660	1660	1660	0
229	20231102	164400	73108712	1660	1660	1660	1660	0
230	20231102	164300	73108712	1660	1660	1660	1660	0
231	20231102	164200	73108712	1660	1660	1660	1660	0
232	20231102	164100	73108712	1660	1660	1660	1660	0
233	20231102	164000	73108712	1660	1660	1660	1660	0
234	20231102	163900	73108712	1660	1660	1660	1660	0
235	20231102	163800	73108712	1660	1660	1660	1660	0
236	20231102	163700	73108712	1660	1660	1660	1660	0
237	20231102	163600	73108712	1660	1660	1660	1660	0
238	20231102	163500	73108712	1660	1660	1660	1660	0
239	20231102	163400	73108712	1660	1660	1660	1660	0
240	20231102	163300	73108712	1660	1660	1660	1660	0
241	20231102	163200	73108712	1660	1660	1660	1660	0
242	20231102	163100	73108712	1660	1660	1660	1660	363
243	20231102	163000	73108712	1660	1660	1660	1660	0
244	20231102	162900	73108712	1660	1660	1660	1660	0
245	20231102	162800	73108712	1660	1660	1660	1660	0
246	20231102	162700	73108712	1660	1660	1660	1660	0
247	20231102	162600	73108712	1660	1660	1660	1660	0
248	20231102	162500	73108712	1660	1660	1660	1660	0
249	20231102	162400	73108712	1660	1660	1660	1660	0
250	20231102	162300	73108712	1660	1660	1660	1660	0
251	20231102	162200	73108712	1660	1660	1660	1660	0
252	20231102	162100	73108712	1660	1660	1660	1660	0
253	20231102	162000	73108712	1660	1660	1660	1660	0
254	20231102	161900	73108712	1660	1660	1660	1660	0
255	20231102	161800	73108712	1660	1660	1660	1660	0
256	20231102	161700	73108712	1660	1660	1660	1660	0
257	20231102	161600	73108712	1660	1660	1660	1660	0
258	20231102	161500	73108712	1660	1660	1660	1660	0
259	20231102	161400	73108712	1660	1660	1660	1660	0
260	20231102	161300	73108712	1660	1660	1660	1660	0
261	20231102	161200	73108712	1660	1660	1660	1660	0
262	20231102	161100	73108712	1660	1660	1660	1660	0
263	20231102	161000	73108712	1660	1660	1660	1660	0
264	20231102	160900	73108712	1660	1660	1660	1660	0
265	20231102	160800	73108712	1660	1660	1660	1660	0
266	20231102	160700	73108712	1660	1660	1660	1660	0
267	20231102	160600	73108712	1660	1660	1660	1660	0
268	20231102	160500	73108712	1660	1660	1660	1660	0
269	20231102	160400	73108712	1660	1660	1660	1660	0
270	20231102	160300	73108712	1660	1660	1660	1660	0
271	20231102	160200	73108712	1660	1660	1660	1660	0
272	20231102	160100	73108712	1660	1660	1660	1660	363
273	20231102	160000	73108712	1660	1660	1660	1660	0
274	20231102	155900	73108712	1660	1660	1660	1660	0
275	20231102	155800	73108712	1660	1660	1660	1660	0
276	20231102	155700	73108712	1660	1660	1660	1660	0
277	20231102	155600	73108712	1660	1660	1660	1660	0
278	20231102	155500	73108712	1660	1660	1660	1660	0
279	20231102	155400	73108712	1660	1660	1660	1660	0
280	20231102	155300	73108712	1660	1660	1660	1660	0
281	20231102	155200	73108712	1660	1660	1660	1660	0
282	20231102	155100	73108712	1660	1660	1660	1660	0
283	20231102	155000	73108712	1660	1660	1660	1660	0
284	20231102	154900	73108712	1660	1660	1660	1660	0
285	20231102	154800	73108712	1660	1660	1660	1660	0
286	20231102	154700	73108712	1660	1660	1660	1660	0
287	20231102	154600	73108712	1660	1660	1660	1660	0
288	20231102	154500	73108712	1660	1660	1660	1660	0
289	20231102	154400	73108712	1660	1660	1660	1660	0
290	20231102	154300	73108712	1660	1660	1660	1660	0
291	20231102	154200	73108712	1660	1660	1660	1660	0
292	20231102	154100	73108712	1660	1660	1660	1660	0
293	20231102	154000	73108712	1660	1660	1660	1660	0
294	20231102	153900	73108712	1660	1660	1660	1660	0
295	20231102	153800	73108712	1660	1660	1660	1660	0
296	20231102	153700	73108712	1660	1660	1660	1660	0
297	20231102	153600	73108712	1660	1660	1660	1660	0
298	20231102	153500	73108712	1660	1660	1660	1660	0
299	20231102	153400	73108712	1660	1660	1660	1660	0
300	20231102	153300	73108712	1660	1660	1660	1660	0
301	20231102	153200	73108712	1660	1660	1660	1660	0
302	20231102	153100	73108712	1660	1660	1660	1660	363
303	20231102	153000	73108712	1660	1660	1660	1660	363
304	20231102	152900	72506132	1659	1659	1659	1659	0
305	20231102	152800	72506132	1659	1659	1659	1659	0
306	20231102	152700	72506132	1659	1659	1659	1659	0
307	20231102	152600	72506132	1659	1659	1659	1659	0
308	20231102	152500	72506132	1659	1659	1659	1659	0
309	20231102	152400	72506132	1659	1659	1659	1659	0
310	20231102	152300	72506132	1659	1659	1659	1659	0
311	20231102	152200	72506132	1659	1659	1659	1659	0
312	20231102	152100	72506132	1659	1659	1659	1659	0
313	20231102	152000	72506132	1659	1659	1659	1659	0
314	20231102	151900	72506132	1659	1659	1659	1659	2
315	20231102	151800	72502814	1658	1658	1658	1658	0
316	20231102	151700	72502814	1658	1660	1660	1658	650
317	20231102	151600	71425093	1660	1662	1662	1660	448
318	20231102	151500	70681205	1663	1663	1663	1663	344
319	20231102	151400	70109133	1669	1669	1669	1669	0
320	20231102	151300	70109133	1669	1669	1669	1669	0
321	20231102	151200	70109133	1669	1669	1669	1669	0
322	20231102	151100	70109133	1669	1669	1669	1669	0
323	20231102	151000	70109133	1669	1669	1669	1669	0
324	20231102	150900	70109133	1669	1668	1669	1668	2
325	20231102	150800	70105796	1664	1664	1664	1664	300
326	20231102	150700	69606596	1664	1664	1664	1664	0
327	20231102	150600	69606596	1664	1664	1664	1664	0
328	20231102	150500	69606596	1664	1664	1664	1664	1
329	20231102	150400	69604932	1665	1666	1666	1665	615
330	20231102	150300	68580651	1668	1668	1668	1668	6
331	20231102	150200	68570643	1669	1669	1669	1669	0
332	20231102	150100	68570643	1669	1669	1669	1669	0
333	20231102	150000	68570643	1669	1669	1669	1669	0
334	20231102	145900	68570643	1669	1669	1669	1669	7
335	20231102	145800	68558960	1669	1669	1669	1669	1
336	20231102	145700	68557291	1668	1668	1668	1668	0
337	20231102	145600	68557291	1668	1668	1668	1668	0
338	20231102	145500	68557291	1668	1668	1668	1668	0
339	20231102	145400	68557291	1668	1668	1668	1668	0
340	20231102	145300	68557291	1668	1668	1668	1668	0
341	20231102	145200	68557291	1668	1668	1668	1668	0
342	20231102	145100	68557291	1668	1665	1668	1665	13
343	20231102	145000	68535613	1666	1666	1666	1666	2
344	20231102	144900	68532281	1660	1660	1660	1660	0
345	20231102	144800	68532281	1660	1664	1664	1660	1489
346	20231102	144700	66058924	1670	1670	1670	1670	5
347	20231102	144600	66050574	1670	1670	1670	1670	0
348	20231102	144500	66050574	1670	1670	1670	1670	0
349	20231102	144400	66050574	1670	1670	1670	1670	0
350	20231102	144300	66050574	1670	1670	1670	1670	0
351	20231102	144200	66050574	1670	1670	1670	1670	0
352	20231102	144100	66050574	1670	1670	1670	1670	0
353	20231102	144000	66050574	1670	1670	1670	1670	0
354	20231102	143900	66050574	1670	1670	1670	1670	0
355	20231102	143800	66050574	1670	1670	1670	1670	0
356	20231102	143700	66050574	1670	1670	1670	1670	0
357	20231102	143600	66050574	1670	1670	1670	1670	0
358	20231102	143500	66050574	1670	1670	1670	1670	0
359	20231102	143400	66050574	1670	1670	1670	1670	0
360	20231102	143300	66050574	1670	1670	1670	1670	0
361	20231102	143200	66050574	1670	1670	1670	1670	0
362	20231102	143100	66050574	1670	1670	1670	1670	3
363	20231102	143000	66045564	1670	1670	1670	1670	178
364	20231102	142900	65748304	1671	1671	1671	1671	1
365	20231102	142800	65746633	1670	1669	1670	1669	327
366	20231102	142700	65200563	1669	1669	1669	1669	1
367	20231102	142600	65198894	1669	1669	1669	1669	6
368	20231102	142500	65188880	1669	1669	1669	1669	3
369	20231102	142400	65183873	1670	1670	1670	1670	0
370	20231102	142300	65183873	1670	1670	1670	1670	0
371	20231102	142200	65183873	1670	1670	1670	1670	0
372	20231102	142100	65183873	1670	1670	1670	1670	0
373	20231102	142000	65183873	1670	1670	1670	1670	34
374	20231102	141900	65127093	1670	1670	1670	1670	0
375	20231102	141800	65127093	1670	1670	1670	1670	0
376	20231102	141700	65127093	1670	1670	1670	1670	0
377	20231102	141600	65127093	1670	1670	1670	1670	0
378	20231102	141500	65127093	1670	1670	1670	1670	2
379	20231102	141400	65123753	1664	1664	1664	1664	2
380	20231102	141300	65120425	1673	1673	1673	1673	0
381	20231102	141200	65120425	1673	1673	1673	1673	0
382	20231102	141100	65120425	1673	1673	1673	1673	0
383	20231102	141000	65120425	1673	1673	1673	1673	0
384	20231102	140900	65120425	1673	1673	1673	1673	0
385	20231102	140800	65120425	1673	1673	1673	1673	0
386	20231102	140700	65120425	1673	1673	1673	1673	0
387	20231102	140600	65120425	1673	1673	1673	1673	0
388	20231102	140500	65120425	1673	1673	1673	1673	0
389	20231102	140400	65120425	1673	1673	1673	1673	0
390	20231102	140300	65120425	1673	1673	1673	1673	0
391	20231102	140200	65120425	1673	1673	1673	1673	10
392	20231102	140100	65103695	1673	1673	1673	1673	0
393	20231102	140000	65103695	1673	1673	1673	1673	0
394	20231102	135900	65103695	1673	1673	1673	1673	0
395	20231102	135800	65103695	1673	1673	1673	1673	0
396	20231102	135700	65103695	1673	1673	1673	1673	0
397	20231102	135600	65103695	1673	1673	1673	1673	1
398	20231102	135500	65102022	1663	1663	1663	1663	0
399	20231102	135400	65102022	1663	1663	1663	1663	0
400	20231102	135300	65102022	1663	1663	1663	1663	0
401	20231102	135200	65102022	1663	1663	1663	1663	0
402	20231102	135100	65102022	1663	1663	1663	1663	0
403	20231102	135000	65102022	1663	1663	1663	1663	0
404	20231102	134900	65102022	1663	1670	1670	1663	1502
405	20231102	134800	62603456	1670	1670	1670	1670	0
406	20231102	134700	62603456	1670	1670	1670	1670	0
407	20231102	134600	62603456	1670	1670	1670	1670	0
408	20231102	134500	62603456	1670	1674	1674	1670	4
409	20231102	134400	62596772	1675	1675	1675	1675	0
410	20231102	134300	62596772	1675	1675	1675	1675	0
411	20231102	134200	62596772	1675	1675	1675	1675	0
412	20231102	134100	62596772	1675	1675	1675	1675	0
413	20231102	134000	62596772	1675	1675	1675	1675	0
414	20231102	133900	62596772	1675	1675	1675	1675	1
415	20231102	133800	62595097	1668	1668	1668	1668	0
416	20231102	133700	62595097	1668	1668	1668	1668	50
417	20231102	133600	62511697	1675	1675	1675	1675	0
418	20231102	133500	62511697	1675	1675	1675	1675	0
419	20231102	133400	62511697	1675	1675	1675	1675	0
420	20231102	133300	62511697	1675	1675	1675	1675	0
421	20231102	133200	62511697	1675	1675	1675	1675	13
422	20231102	133100	62489922	1671	1671	1671	1671	0
423	20231102	133000	62489922	1671	1671	1671	1671	0
424	20231102	132900	62489922	1671	1671	1671	1671	0
425	20231102	132800	62489922	1671	1671	1671	1671	100
426	20231102	132700	62322822	1670	1670	1670	1670	0
427	20231102	132600	62322822	1670	1670	1670	1670	0
428	20231102	132500	62322822	1670	1670	1670	1670	38
429	20231102	132400	62259362	1670	1670	1670	1670	13
430	20231102	132300	62237652	1670	1670	1670	1670	0
431	20231102	132200	62237652	1670	1670	1670	1670	0
432	20231102	132100	62237652	1670	1670	1670	1670	0
433	20231102	132000	62237652	1670	1670	1670	1670	337
434	20231102	131900	61674862	1670	1670	1670	1670	0
435	20231102	131800	61674862	1670	1670	1670	1670	100
436	20231102	131700	61507862	1670	1670	1670	1670	500
437	20231102	131600	60672862	1670	1670	1670	1670	0
438	20231102	131500	60672862	1670	1668	1670	1668	702
439	20231102	131400	59501924	1670	1670	1670	1670	0
440	20231102	131300	59501924	1670	1670	1670	1670	0
441	20231102	131200	59501924	1670	1670	1670	1670	0
442	20231102	131100	59501924	1670	1670	1670	1670	0
443	20231102	131000	59501924	1670	1670	1670	1670	10
444	20231102	130900	59485224	1670	1670	1670	1670	0
445	20231102	130800	59485224	1670	1670	1670	1670	0
446	20231102	130700	59485224	1670	1670	1670	1670	0
447	20231102	130600	59485224	1670	1670	1670	1670	0
448	20231102	130500	59485224	1670	1670	1670	1670	0
449	20231102	130400	59485224	1670	1670	1670	1670	0
450	20231102	130300	59485224	1670	1670	1670	1670	618
451	20231102	130200	58453164	1670	1670	1670	1670	0
452	20231102	130100	58453164	1670	1670	1670	1670	0
453	20231102	130000	58453164	1670	1670	1670	1670	0
454	20231102	125900	58453164	1670	1670	1670	1670	0
455	20231102	125800	58453164	1670	1670	1670	1670	0
456	20231102	125700	58453164	1670	1670	1670	1670	0
457	20231102	125600	58453164	1670	1670	1670	1670	0
458	20231102	125500	58453164	1670	1670	1670	1670	0
459	20231102	125400	58453164	1670	1670	1670	1670	0
460	20231102	125300	58453164	1670	1670	1670	1670	0
461	20231102	125200	58453164	1670	1670	1670	1670	0
462	20231102	125100	58453164	1670	1670	1670	1670	0
463	20231102	125000	58453164	1670	1670	1670	1670	0
464	20231102	124900	58453164	1670	1670	1670	1670	0
465	20231102	124800	58453164	1670	1670	1670	1670	0
466	20231102	124700	58453164	1670	1670	1670	1670	0
467	20231102	124600	58453164	1670	1670	1670	1670	0
468	20231102	124500	58453164	1670	1670	1670	1670	0
469	20231102	124400	58453164	1670	1670	1670	1670	0
470	20231102	124300	58453164	1670	1670	1670	1670	0
471	20231102	124200	58453164	1670	1670	1670	1670	0
472	20231102	124100	58453164	1670	1670	1670	1670	0
473	20231102	124000	58453164	1670	1670	1670	1670	0
474	20231102	123900	58453164	1670	1670	1670	1670	0
475	20231102	123800	58453164	1670	1670	1670	1670	0
476	20231102	123700	58453164	1670	1670	1670	1670	0
477	20231102	123600	58453164	1670	1670	1670	1670	26
478	20231102	123500	58409744	1664	1664	1664	1664	0
479	20231102	123400	58409744	1664	1664	1664	1664	0
480	20231102	123300	58409744	1664	1664	1664	1664	0
481	20231102	123200	58409744	1664	1664	1664	1664	6
482	20231102	123100	58399760	1670	1670	1670	1670	0
483	20231102	123000	58399760	1670	1670	1670	1670	0
484	20231102	122900	58399760	1670	1670	1670	1670	0
485	20231102	122800	58399760	1670	1670	1670	1670	1
486	20231102	122700	58398090	1663	1663	1663	1663	0
487	20231102	122600	58398090	1663	1665	1665	1663	1700
488	20231102	122500	55570066	1667	1667	1667	1667	0
489	20231102	122400	55570066	1667	1667	1667	1667	2154
490	20231102	122300	51979348	1667	1667	1667	1667	0
491	20231102	122200	51979348	1667	1667	1667	1667	1
492	20231102	122100	51977681	1667	1667	1667	1667	0
493	20231102	122000	51977681	1667	1667	1667	1667	0
494	20231102	121900	51977681	1667	1667	1667	1667	0
495	20231102	121800	51977681	1667	1667	1667	1667	0
496	20231102	121700	51977681	1667	1667	1667	1667	20
497	20231102	121600	51944341	1667	1667	1667	1667	1
498	20231102	121500	51942674	1665	1665	1665	1665	410
499	20231102	121400	51260024	1665	1665	1665	1665	0
500	20231102	121300	51260024	1665	1665	1665	1665	0
501	20231102	121200	51260024	1665	1665	1665	1665	0
502	20231102	121100	51260024	1665	1665	1665	1665	0
503	20231102	121000	51260024	1665	1665	1665	1665	24
504	20231102	120900	51220064	1665	1665	1665	1665	1
505	20231102	120800	51218399	1664	1664	1664	1664	0
506	20231102	120700	51218399	1664	1666	1666	1664	565
507	20231102	120600	50277728	1667	1667	1667	1667	0
508	20231102	120500	50277728	1667	1667	1667	1667	0
509	20231102	120400	50277728	1667	1667	1667	1667	14
510	20231102	120300	50254390	1667	1667	1667	1667	0
511	20231102	120200	50254390	1667	1667	1667	1667	0
512	20231102	120100	50254390	1667	1667	1667	1667	0
513	20231102	120000	50254390	1667	1667	1667	1667	0
514	20231102	115900	50254390	1667	1667	1667	1667	0
515	20231102	115800	50254390	1667	1667	1667	1667	0
516	20231102	115700	50254390	1667	1667	1667	1667	1
517	20231102	115600	50252723	1666	1666	1666	1666	0
518	20231102	115500	50252723	1666	1666	1666	1666	500
519	20231102	115400	49419723	1667	1667	1667	1667	0
520	20231102	115300	49419723	1667	1667	1667	1667	0
521	20231102	115200	49419723	1667	1667	1667	1667	0
522	20231102	115100	49419723	1667	1666	1667	1666	112
523	20231102	115000	49233021	1667	1667	1667	1667	334
524	20231102	114900	48676243	1667	1667	1667	1667	0
525	20231102	114800	48676243	1667	1667	1667	1667	0
526	20231102	114700	48676243	1667	1667	1667	1667	30
527	20231102	114600	48626233	1670	1670	1670	1670	0
528	20231102	114500	48626233	1670	1670	1670	1670	0
529	20231102	114400	48626233	1670	1670	1670	1670	0
530	20231102	114300	48626233	1670	1670	1670	1670	0
531	20231102	114200	48626233	1670	1670	1670	1670	0
532	20231102	114100	48626233	1670	1670	1670	1670	0
533	20231102	114000	48626233	1670	1670	1670	1670	0
534	20231102	113900	48626233	1670	1670	1670	1670	0
535	20231102	113800	48626233	1670	1670	1670	1670	0
536	20231102	113700	48626233	1670	1670	1670	1670	0
537	20231102	113600	48626233	1670	1670	1670	1670	0
538	20231102	113500	48626233	1670	1670	1670	1670	0
539	20231102	113400	48626233	1670	1670	1670	1670	0
540	20231102	113300	48626233	1670	1670	1670	1670	0
541	20231102	113200	48626233	1670	1670	1670	1670	0
542	20231102	113100	48626233	1670	1670	1670	1670	1
543	20231102	113000	48624563	1667	1667	1667	1667	0
544	20231102	112900	48624563	1667	1667	1667	1667	10
545	20231102	112800	48607893	1670	1670	1670	1670	0
546	20231102	112700	48607893	1670	1670	1670	1670	353
547	20231102	112600	48018383	1670	1670	1670	1670	0
548	20231102	112500	48018383	1670	1670	1670	1670	0
549	20231102	112400	48018383	1670	1670	1670	1670	0
550	20231102	112300	48018383	1670	1675	1675	1670	2
551	20231102	112200	48015038	1670	1675	1675	1670	62
552	20231102	112100	47911493	1671	1671	1671	1671	0
553	20231102	112000	47911493	1671	1671	1671	1671	0
554	20231102	111900	47911493	1671	1671	1671	1671	100
555	20231102	111800	47744393	1670	1670	1670	1670	400
556	20231102	111700	47076393	1670	1670	1670	1670	0
557	20231102	111600	47076393	1670	1670	1670	1670	0
558	20231102	111500	47076393	1670	1670	1670	1670	100
559	20231102	111400	46909393	1675	1675	1675	1675	0
560	20231102	111300	46909393	1675	1670	1675	1670	705
561	20231102	111200	45732018	1670	1670	1670	1670	0
562	20231102	111100	45732018	1670	1670	1670	1670	1384
563	20231102	111000	43420738	1670	1670	1670	1670	0
564	20231102	110900	43420738	1670	1670	1670	1670	0
565	20231102	110800	43420738	1670	1670	1670	1670	0
566	20231102	110700	43420738	1670	1670	1670	1670	0
567	20231102	110600	43420738	1670	1670	1670	1670	0
568	20231102	110500	43420738	1670	1670	1670	1670	12
569	20231102	110400	43400698	1670	1670	1670	1670	10
570	20231102	110300	43383998	1670	1670	1670	1670	0
571	20231102	110200	43383998	1670	1670	1670	1670	30
572	20231102	110100	43333898	1675	1675	1675	1675	0
573	20231102	110000	43333898	1675	1665	1675	1665	38
574	20231102	105900	43270618	1675	1675	1675	1675	0
575	20231102	105800	43270618	1675	1675	1675	1675	0
576	20231102	105700	43270618	1675	1675	1675	1675	0
577	20231102	105600	43270618	1675	1675	1675	1675	0
578	20231102	105500	43270618	1675	1675	1675	1675	0
579	20231102	105400	43270618	1675	1675	1675	1675	0
580	20231102	105300	43270618	1675	1675	1675	1675	0
581	20231102	105200	43270618	1675	1675	1675	1675	0
582	20231102	105100	43270618	1675	1675	1675	1675	0
583	20231102	105000	43270618	1675	1675	1675	1675	20
584	20231102	104900	43237118	1675	1675	1675	1675	0
585	20231102	104800	43237118	1675	1675	1675	1675	0
586	20231102	104700	43237118	1675	1675	1675	1675	30
587	20231102	104600	43186868	1675	1675	1675	1675	0
588	20231102	104500	43186868	1675	1675	1675	1675	40
589	20231102	104400	43119868	1675	1675	1675	1675	50
590	20231102	104300	43036118	1675	1675	1675	1675	0
591	20231102	104200	43036118	1675	1675	1675	1675	0
592	20231102	104100	43036118	1675	1668	1675	1668	22
593	20231102	104000	42999282	1668	1668	1668	1668	1033
594	20231102	103900	41276238	1668	1668	1668	1668	1
595	20231102	103800	41274570	1668	1668	1668	1668	20
596	20231102	103700	41241210	1675	1675	1675	1675	0
597	20231102	103600	41241210	1675	1675	1675	1675	0
598	20231102	103500	41241210	1675	1675	1675	1675	0
599	20231102	103400	41241210	1675	1675	1675	1675	0
600	20231102	103300	41241210	1675	1675	1675	1675	74
601	20231102	103200	41117260	1675	1670	1675	1670	102
602	20231102	103100	40946790	1672	1672	1672	1672	40
603	20231102	103000	40879910	1676	1676	1676	1676	0
604	20231102	102900	40879910	1676	1676	1676	1676	0
605	20231102	102800	40879910	1676	1676	1676	1676	0
606	20231102	102700	40879910	1676	1676	1676	1676	0
607	20231102	102600	40879910	1676	1676	1676	1676	0
608	20231102	102500	40879910	1676	1676	1676	1676	0
609	20231102	102400	40879910	1676	1676	1676	1676	0
610	20231102	102300	40879910	1676	1676	1676	1676	0
611	20231102	102200	40879910	1676	1676	1676	1676	200
612	20231102	102100	40544710	1676	1676	1676	1676	74
613	20231102	102000	40420686	1676	1676	1676	1676	0
614	20231102	101900	40420686	1676	1676	1676	1676	1
615	20231102	101800	40419010	1672	1672	1672	1672	0
616	20231102	101700	40419010	1672	1672	1672	1672	82
617	20231102	101600	40281906	1675	1675	1675	1675	0
618	20231102	101500	40281906	1675	1675	1675	1675	85
619	20231102	101400	40139531	1676	1676	1676	1676	0
620	20231102	101300	40139531	1676	1676	1676	1676	675
621	20231102	101200	39008231	1676	1676	1676	1676	0
622	20231102	101100	39008231	1676	1676	1676	1676	3
623	20231102	101000	39003203	1676	1676	1676	1676	0
624	20231102	100900	39003203	1676	1676	1676	1676	2
625	20231102	100800	38999851	1676	1676	1676	1676	0
626	20231102	100700	38999851	1676	1676	1676	1676	0
627	20231102	100600	38999851	1676	1676	1676	1676	0
628	20231102	100500	38999851	1676	1676	1676	1676	10
629	20231102	100400	38983091	1675	1675	1675	1675	200
630	20231102	100300	38648091	1676	1676	1676	1676	30
631	20231102	100200	38597811	1676	1676	1676	1676	0
632	20231102	100100	38597811	1676	1676	1676	1676	0
633	20231102	100000	38597811	1676	1676	1676	1676	2
634	20231102	095900	38594459	1675	1675	1675	1675	0
635	20231102	095800	38594459	1675	1676	1676	1675	267
636	20231102	095700	38147147	1675	1675	1675	1675	21
637	20231102	095600	38111972	1670	1670	1670	1670	14
638	20231102	095500	38088592	1670	1670	1670	1670	1
639	20231102	095400	38086922	1670	1670	1670	1670	0
640	20231102	095300	38086922	1670	1670	1670	1670	0
641	20231102	095200	38086922	1670	1670	1670	1670	0
642	20231102	095100	38086922	1670	1670	1670	1670	0
643	20231102	095000	38086922	1670	1669	1670	1669	149
644	20231102	094900	37838118	1679	1679	1679	1679	0
645	20231102	094800	37838118	1679	1679	1679	1679	0
646	20231102	094700	37838118	1679	1679	1680	1679	2961
647	20231102	094600	32866598	1679	1680	1680	1679	351
648	20231102	094500	32277215	1683	1680	1683	1680	190
649	20231102	094400	31957748	1680	1680	1680	1680	10
650	20231102	094300	31940948	1683	1679	1683	1679	89
651	20231102	094200	31791512	1679	1679	1679	1679	26
652	20231102	094100	31747858	1680	1680	1680	1680	0
653	20231102	094000	31747858	1680	1680	1680	1680	300
654	20231102	093900	31243858	1680	1680	1680	1680	0
655	20231102	093800	31243858	1680	1680	1680	1680	0
656	20231102	093700	31243858	1680	1680	1680	1680	10
657	20231102	093600	31227058	1680	1680	1680	1680	1172
658	20231102	093500	29258098	1680	1680	1680	1680	771
659	20231102	093400	27962818	1680	1679	1680	1679	1057
660	20231102	093300	26187235	1679	1670	1680	1667	1288
661	20231102	093200	24030877	1667	1658	1667	1658	4793
662	20231102	093100	16077109	1658	1658	1658	1658	3
663	20231102	093000	16072135	1658	1655	1658	1655	137
664	20231102	092900	15845139	1655	1655	1655	1655	585
665	20231102	092800	14876964	1655	1655	1655	1655	0
666	20231102	092700	14876964	1655	1655	1655	1655	0
667	20231102	092600	14876964	1655	1655	1655	1655	0
668	20231102	092500	14876964	1655	1651	1655	1651	4780
669	20231102	092400	6974642	1649	1649	1649	1649	10
670	20231102	092300	6958152	1652	1649	1652	1649	23
671	20231102	092200	6920218	1652	1652	1652	1652	0
672	20231102	092100	6920218	1652	1652	1652	1652	0
673	20231102	092000	6920218	1652	1651	1652	1651	123
674	20231102	091900	6717125	1651	1651	1651	1651	0
675	20231102	091800	6717125	1651	1652	1652	1651	36
676	20231102	091700	6657657	1652	1652	1652	1652	100
677	20231102	091600	6492457	1654	1654	1654	1654	0
678	20231102	091500	6492457	1654	1654	1654	1654	0
679	20231102	091400	6492457	1654	1654	1654	1654	26
680	20231102	091300	6449453	1654	1654	1654	1654	1
681	20231102	091200	6447799	1644	1651	1651	1644	2203
682	20231102	091100	2824268	1651	1643	1651	1643	550
683	20231102	091000	1919629	1643	1642	1643	1642	12
684	20231102	090900	1899914	1643	1643	1643	1643	2
685	20231102	090800	1896628	1644	1644	1644	1644	0
686	20231102	090700	1896628	1644	1644	1644	1644	0
687	20231102	090600	1896628	1644	1644	1644	1644	1
688	20231102	090500	1894984	1630	1637	1637	1630	1000
689	20231102	090400	263200	1645	1645	1645	1645	20
690	20231102	090300	230300	1645	1645	1645	1645	40
691	20231102	090200	164500	1645	1645	1645	1645	0
692	20231102	090100	164500	1645	1645	1645	1645	0
693	20231102	090000	164500	1645	1645	1645	1645	100