KissMeData/225590/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	204100	69391585	1358	1358	1358	1358	988
3	20231102	204000	69391585	1358	1358	1358	1358	0
4	20231102	203900	69391585	1358	1358	1358	1358	0
5	20231102	203800	69391585	1358	1358	1358	1358	0
6	20231102	203700	69391585	1358	1358	1358	1358	0
7	20231102	203600	69391585	1358	1358	1358	1358	0
8	20231102	203500	69391585	1358	1358	1358	1358	0
9	20231102	203400	69391585	1358	1358	1358	1358	0
10	20231102	203300	69391585	1358	1358	1358	1358	0
11	20231102	203200	69391585	1358	1358	1358	1358	0
12	20231102	203100	69391585	1358	1358	1358	1358	0
13	20231102	203000	69391585	1358	1358	1358	1358	0
14	20231102	202900	69391585	1358	1358	1358	1358	0
15	20231102	202800	69391585	1358	1358	1358	1358	0
16	20231102	202700	69391585	1358	1358	1358	1358	0
17	20231102	202600	69391585	1358	1358	1358	1358	0
18	20231102	202500	69391585	1358	1358	1358	1358	0
19	20231102	202400	69391585	1358	1358	1358	1358	0
20	20231102	202300	69391585	1358	1358	1358	1358	0
21	20231102	202200	69391585	1358	1358	1358	1358	0
22	20231102	202100	69391585	1358	1358	1358	1358	0
23	20231102	202000	69391585	1358	1358	1358	1358	0
24	20231102	201900	69391585	1358	1358	1358	1358	0
25	20231102	201800	69391585	1358	1358	1358	1358	0
26	20231102	201700	69391585	1358	1358	1358	1358	0
27	20231102	201600	69391585	1358	1358	1358	1358	0
28	20231102	201500	69391585	1358	1358	1358	1358	0
29	20231102	201400	69391585	1358	1358	1358	1358	0
30	20231102	201300	69391585	1358	1358	1358	1358	0
31	20231102	201200	69391585	1358	1358	1358	1358	0
32	20231102	201100	69391585	1358	1358	1358	1358	988
33	20231102	201000	69391585	1358	1358	1358	1358	0
34	20231102	200900	69391585	1358	1358	1358	1358	0
35	20231102	200800	69391585	1358	1358	1358	1358	0
36	20231102	200700	69391585	1358	1358	1358	1358	0
37	20231102	200600	69391585	1358	1358	1358	1358	0
38	20231102	200500	69391585	1358	1358	1358	1358	0
39	20231102	200400	69391585	1358	1358	1358	1358	0
40	20231102	200300	69391585	1358	1358	1358	1358	0
41	20231102	200200	69391585	1358	1358	1358	1358	0
42	20231102	200100	69391585	1358	1358	1358	1358	0
43	20231102	200000	69391585	1358	1358	1358	1358	0
44	20231102	195900	69391585	1358	1358	1358	1358	0
45	20231102	195800	69391585	1358	1358	1358	1358	0
46	20231102	195700	69391585	1358	1358	1358	1358	0
47	20231102	195600	69391585	1358	1358	1358	1358	0
48	20231102	195500	69391585	1358	1358	1358	1358	0
49	20231102	195400	69391585	1358	1358	1358	1358	0
50	20231102	195300	69391585	1358	1358	1358	1358	0
51	20231102	195200	69391585	1358	1358	1358	1358	0
52	20231102	195100	69391585	1358	1358	1358	1358	0
53	20231102	195000	69391585	1358	1358	1358	1358	0
54	20231102	194900	69391585	1358	1358	1358	1358	0
55	20231102	194800	69391585	1358	1358	1358	1358	0
56	20231102	194700	69391585	1358	1358	1358	1358	0
57	20231102	194600	69391585	1358	1358	1358	1358	0
58	20231102	194500	69391585	1358	1358	1358	1358	0
59	20231102	194400	69391585	1358	1358	1358	1358	0
60	20231102	194300	69391585	1358	1358	1358	1358	0
61	20231102	194200	69391585	1358	1358	1358	1358	0
62	20231102	194100	69391585	1358	1358	1358	1358	988
63	20231102	194000	69391585	1358	1358	1358	1358	0
64	20231102	193900	69391585	1358	1358	1358	1358	0
65	20231102	193800	69391585	1358	1358	1358	1358	0
66	20231102	193700	69391585	1358	1358	1358	1358	0
67	20231102	193600	69391585	1358	1358	1358	1358	0
68	20231102	193500	69391585	1358	1358	1358	1358	0
69	20231102	193400	69391585	1358	1358	1358	1358	0
70	20231102	193300	69391585	1358	1358	1358	1358	0
71	20231102	193200	69391585	1358	1358	1358	1358	0
72	20231102	193100	69391585	1358	1358	1358	1358	0
73	20231102	193000	69391585	1358	1358	1358	1358	0
74	20231102	192900	69391585	1358	1358	1358	1358	0
75	20231102	192800	69391585	1358	1358	1358	1358	0
76	20231102	192700	69391585	1358	1358	1358	1358	0
77	20231102	192600	69391585	1358	1358	1358	1358	0
78	20231102	192500	69391585	1358	1358	1358	1358	0
79	20231102	192400	69391585	1358	1358	1358	1358	0
80	20231102	192300	69391585	1358	1358	1358	1358	0
81	20231102	192200	69391585	1358	1358	1358	1358	0
82	20231102	192100	69391585	1358	1358	1358	1358	0
83	20231102	192000	69391585	1358	1358	1358	1358	0
84	20231102	191900	69391585	1358	1358	1358	1358	0
85	20231102	191800	69391585	1358	1358	1358	1358	0
86	20231102	191700	69391585	1358	1358	1358	1358	0
87	20231102	191600	69391585	1358	1358	1358	1358	0
88	20231102	191500	69391585	1358	1358	1358	1358	0
89	20231102	191400	69391585	1358	1358	1358	1358	0
90	20231102	191300	69391585	1358	1358	1358	1358	0
91	20231102	191200	69391585	1358	1358	1358	1358	0
92	20231102	191100	69391585	1358	1358	1358	1358	988
93	20231102	191000	69391585	1358	1358	1358	1358	0
94	20231102	190900	69391585	1358	1358	1358	1358	0
95	20231102	190800	69391585	1358	1358	1358	1358	0
96	20231102	190700	69391585	1358	1358	1358	1358	0
97	20231102	190600	69391585	1358	1358	1358	1358	0
98	20231102	190500	69391585	1358	1358	1358	1358	0
99	20231102	190400	69391585	1358	1358	1358	1358	0
100	20231102	190300	69391585	1358	1358	1358	1358	0
101	20231102	190200	69391585	1358	1358	1358	1358	0
102	20231102	190100	69391585	1358	1358	1358	1358	0
103	20231102	190000	69391585	1358	1358	1358	1358	0
104	20231102	185900	69391585	1358	1358	1358	1358	0
105	20231102	185800	69391585	1358	1358	1358	1358	0
106	20231102	185700	69391585	1358	1358	1358	1358	0
107	20231102	185600	69391585	1358	1358	1358	1358	0
108	20231102	185500	69391585	1358	1358	1358	1358	0
109	20231102	185400	69391585	1358	1358	1358	1358	0
110	20231102	185300	69391585	1358	1358	1358	1358	0
111	20231102	185200	69391585	1358	1358	1358	1358	0
112	20231102	185100	69391585	1358	1358	1358	1358	0
113	20231102	185000	69391585	1358	1358	1358	1358	0
114	20231102	184900	69391585	1358	1358	1358	1358	0
115	20231102	184800	69391585	1358	1358	1358	1358	0
116	20231102	184700	69391585	1358	1358	1358	1358	0
117	20231102	184600	69391585	1358	1358	1358	1358	0
118	20231102	184500	69391585	1358	1358	1358	1358	0
119	20231102	184400	69391585	1358	1358	1358	1358	0
120	20231102	184300	69391585	1358	1358	1358	1358	0
121	20231102	184200	69391585	1358	1358	1358	1358	0
122	20231102	184100	69391585	1358	1358	1358	1358	988
123	20231102	184000	69391585	1358	1358	1358	1358	0
124	20231102	183900	69391585	1358	1358	1358	1358	0
125	20231102	183800	69391585	1358	1358	1358	1358	0
126	20231102	183700	69391585	1358	1358	1358	1358	0
127	20231102	183600	69391585	1358	1358	1358	1358	0
128	20231102	183500	69391585	1358	1358	1358	1358	0
129	20231102	183400	69391585	1358	1358	1358	1358	0
130	20231102	183300	69391585	1358	1358	1358	1358	0
131	20231102	183200	69391585	1358	1358	1358	1358	0
132	20231102	183100	69391585	1358	1358	1358	1358	0
133	20231102	183000	69391585	1358	1358	1358	1358	0
134	20231102	182900	69391585	1358	1358	1358	1358	0
135	20231102	182800	69391585	1358	1358	1358	1358	0
136	20231102	182700	69391585	1358	1358	1358	1358	0
137	20231102	182600	69391585	1358	1358	1358	1358	0
138	20231102	182500	69391585	1358	1358	1358	1358	0
139	20231102	182400	69391585	1358	1358	1358	1358	0
140	20231102	182300	69391585	1358	1358	1358	1358	0
141	20231102	182200	69391585	1358	1358	1358	1358	0
142	20231102	182100	69391585	1358	1358	1358	1358	0
143	20231102	182000	69391585	1358	1358	1358	1358	0
144	20231102	181900	69391585	1358	1358	1358	1358	0
145	20231102	181800	69391585	1358	1358	1358	1358	0
146	20231102	181700	69391585	1358	1358	1358	1358	0
147	20231102	181600	69391585	1358	1358	1358	1358	0
148	20231102	181500	69391585	1358	1358	1358	1358	0
149	20231102	181400	69391585	1358	1358	1358	1358	0
150	20231102	181300	69391585	1358	1358	1358	1358	0
151	20231102	181200	69391585	1358	1358	1358	1358	0
152	20231102	181100	69391585	1358	1358	1358	1358	988
153	20231102	181000	69391585	1358	1358	1358	1358	0
154	20231102	180900	69391585	1358	1358	1358	1358	0
155	20231102	180800	69391585	1358	1358	1358	1358	0
156	20231102	180700	69391585	1358	1358	1358	1358	0
157	20231102	180600	69391585	1358	1358	1358	1358	0
158	20231102	180500	69391585	1358	1358	1358	1358	0
159	20231102	180400	69391585	1358	1358	1358	1358	0
160	20231102	180300	69391585	1358	1358	1358	1358	0
161	20231102	180200	69391585	1358	1358	1358	1358	0
162	20231102	180100	69391585	1358	1358	1358	1358	0
163	20231102	180000	69391585	1358	1358	1358	1358	0
164	20231102	175900	69391585	1358	1358	1358	1358	0
165	20231102	175800	69391585	1358	1358	1358	1358	0
166	20231102	175700	69391585	1358	1358	1358	1358	0
167	20231102	175600	69391585	1358	1358	1358	1358	0
168	20231102	175500	69391585	1358	1358	1358	1358	0
169	20231102	175400	69391585	1358	1358	1358	1358	0
170	20231102	175300	69391585	1358	1358	1358	1358	0
171	20231102	175200	69391585	1358	1358	1358	1358	0
172	20231102	175100	69391585	1358	1358	1358	1358	0
173	20231102	175000	69391585	1358	1358	1358	1358	0
174	20231102	174900	69391585	1358	1358	1358	1358	0
175	20231102	174800	69391585	1358	1358	1358	1358	0
176	20231102	174700	69391585	1358	1358	1358	1358	0
177	20231102	174600	69391585	1358	1358	1358	1358	0
178	20231102	174500	69391585	1358	1358	1358	1358	0
179	20231102	174400	69391585	1358	1358	1358	1358	0
180	20231102	174300	69391585	1358	1358	1358	1358	0
181	20231102	174200	69391585	1358	1358	1358	1358	0
182	20231102	174100	69391585	1358	1358	1358	1358	988
183	20231102	174000	69391585	1358	1358	1358	1358	0
184	20231102	173900	69391585	1358	1358	1358	1358	0
185	20231102	173800	69391585	1358	1358	1358	1358	0
186	20231102	173700	69391585	1358	1358	1358	1358	0
187	20231102	173600	69391585	1358	1358	1358	1358	0
188	20231102	173500	69391585	1358	1358	1358	1358	0
189	20231102	173400	69391585	1358	1358	1358	1358	0
190	20231102	173300	69391585	1358	1358	1358	1358	0
191	20231102	173200	69391585	1358	1358	1358	1358	0
192	20231102	173100	69391585	1358	1358	1358	1358	0
193	20231102	173000	69391585	1358	1358	1358	1358	0
194	20231102	172900	69391585	1358	1358	1358	1358	0
195	20231102	172800	69391585	1358	1358	1358	1358	0
196	20231102	172700	69391585	1358	1358	1358	1358	0
197	20231102	172600	69391585	1358	1358	1358	1358	0
198	20231102	172500	69391585	1358	1358	1358	1358	0
199	20231102	172400	69391585	1358	1358	1358	1358	0
200	20231102	172300	69391585	1358	1358	1358	1358	0
201	20231102	172200	69391585	1358	1358	1358	1358	0
202	20231102	172100	69391585	1358	1358	1358	1358	0
203	20231102	172000	69391585	1358	1358	1358	1358	0
204	20231102	171900	69391585	1358	1358	1358	1358	0
205	20231102	171800	69391585	1358	1358	1358	1358	0
206	20231102	171700	69391585	1358	1358	1358	1358	0
207	20231102	171600	69391585	1358	1358	1358	1358	0
208	20231102	171500	69391585	1358	1358	1358	1358	0
209	20231102	171400	69391585	1358	1358	1358	1358	0
210	20231102	171300	69391585	1358	1358	1358	1358	0
211	20231102	171200	69391585	1358	1358	1358	1358	0
212	20231102	171100	69391585	1358	1358	1358	1358	988
213	20231102	171000	69391585	1358	1358	1358	1358	0
214	20231102	170900	69391585	1358	1358	1358	1358	0
215	20231102	170800	69391585	1358	1358	1358	1358	0
216	20231102	170700	69391585	1358	1358	1358	1358	0
217	20231102	170600	69391585	1358	1358	1358	1358	0
218	20231102	170500	69391585	1358	1358	1358	1358	0
219	20231102	170400	69391585	1358	1358	1358	1358	0
220	20231102	170300	69391585	1358	1358	1358	1358	0
221	20231102	170200	69391585	1358	1358	1358	1358	0
222	20231102	170100	69391585	1358	1358	1358	1358	0
223	20231102	170000	69391585	1358	1358	1358	1358	0
224	20231102	165900	69391585	1358	1358	1358	1358	0
225	20231102	165800	69391585	1358	1358	1358	1358	0
226	20231102	165700	69391585	1358	1358	1358	1358	0
227	20231102	165600	69391585	1358	1358	1358	1358	0
228	20231102	165500	69391585	1358	1358	1358	1358	0
229	20231102	165400	69391585	1358	1358	1358	1358	0
230	20231102	165300	69391585	1358	1358	1358	1358	0
231	20231102	165200	69391585	1358	1358	1358	1358	0
232	20231102	165100	69391585	1358	1358	1358	1358	0
233	20231102	165000	69391585	1358	1358	1358	1358	0
234	20231102	164900	69391585	1358	1358	1358	1358	0
235	20231102	164800	69391585	1358	1358	1358	1358	0
236	20231102	164700	69391585	1358	1358	1358	1358	0
237	20231102	164600	69391585	1358	1358	1358	1358	0
238	20231102	164500	69391585	1358	1358	1358	1358	0
239	20231102	164400	69391585	1358	1358	1358	1358	0
240	20231102	164300	69391585	1358	1358	1358	1358	0
241	20231102	164200	69391585	1358	1358	1358	1358	0
242	20231102	164100	69391585	1358	1358	1358	1358	988
243	20231102	164000	69391585	1358	1358	1358	1358	0
244	20231102	163900	69391585	1358	1358	1358	1358	0
245	20231102	163800	69391585	1358	1358	1358	1358	0
246	20231102	163700	69391585	1358	1358	1358	1358	0
247	20231102	163600	69391585	1358	1358	1358	1358	0
248	20231102	163500	69391585	1358	1358	1358	1358	0
249	20231102	163400	69391585	1358	1358	1358	1358	0
250	20231102	163300	69391585	1358	1358	1358	1358	0
251	20231102	163200	69391585	1358	1358	1358	1358	0
252	20231102	163100	69391585	1358	1358	1358	1358	0
253	20231102	163000	69391585	1358	1358	1358	1358	0
254	20231102	162900	69391585	1358	1358	1358	1358	0
255	20231102	162800	69391585	1358	1358	1358	1358	0
256	20231102	162700	69391585	1358	1358	1358	1358	0
257	20231102	162600	69391585	1358	1358	1358	1358	0
258	20231102	162500	69391585	1358	1358	1358	1358	0
259	20231102	162400	69391585	1358	1358	1358	1358	0
260	20231102	162300	69391585	1358	1358	1358	1358	0
261	20231102	162200	69391585	1358	1358	1358	1358	0
262	20231102	162100	69391585	1358	1358	1358	1358	0
263	20231102	162000	69391585	1358	1358	1358	1358	0
264	20231102	161900	69391585	1358	1358	1358	1358	0
265	20231102	161800	69391585	1358	1358	1358	1358	0
266	20231102	161700	69391585	1358	1358	1358	1358	0
267	20231102	161600	69391585	1358	1358	1358	1358	0
268	20231102	161500	69391585	1358	1358	1358	1358	0
269	20231102	161400	69391585	1358	1358	1358	1358	0
270	20231102	161300	69391585	1358	1358	1358	1358	0
271	20231102	161200	69391585	1358	1358	1358	1358	0
272	20231102	161100	69391585	1358	1358	1358	1358	988
273	20231102	161000	69391585	1358	1358	1358	1358	0
274	20231102	160900	69391585	1358	1358	1358	1358	0
275	20231102	160800	69391585	1358	1358	1358	1358	0
276	20231102	160700	69391585	1358	1358	1358	1358	0
277	20231102	160600	69391585	1358	1358	1358	1358	0
278	20231102	160500	69391585	1358	1358	1358	1358	0
279	20231102	160400	69391585	1358	1358	1358	1358	0
280	20231102	160300	69391585	1358	1358	1358	1358	0
281	20231102	160200	69391585	1358	1358	1358	1358	0
282	20231102	160100	69391585	1358	1358	1358	1358	0
283	20231102	160000	69391585	1358	1358	1358	1358	0
284	20231102	155900	69391585	1358	1358	1358	1358	0
285	20231102	155800	69391585	1358	1358	1358	1358	0
286	20231102	155700	69391585	1358	1358	1358	1358	0
287	20231102	155600	69391585	1358	1358	1358	1358	0
288	20231102	155500	69391585	1358	1358	1358	1358	0
289	20231102	155400	69391585	1358	1358	1358	1358	0
290	20231102	155300	69391585	1358	1358	1358	1358	0
291	20231102	155200	69391585	1358	1358	1358	1358	0
292	20231102	155100	69391585	1358	1358	1358	1358	0
293	20231102	155000	69391585	1358	1358	1358	1358	0
294	20231102	154900	69391585	1358	1358	1358	1358	0
295	20231102	154800	69391585	1358	1358	1358	1358	0
296	20231102	154700	69391585	1358	1358	1358	1358	0
297	20231102	154600	69391585	1358	1358	1358	1358	0
298	20231102	154500	69391585	1358	1358	1358	1358	0
299	20231102	154400	69391585	1358	1358	1358	1358	0
300	20231102	154300	69391585	1358	1358	1358	1358	0
301	20231102	154200	69391585	1358	1358	1358	1358	0
302	20231102	154100	69391585	1358	1358	1358	1358	988
303	20231102	154000	69391585	1358	1358	1358	1358	0
304	20231102	153900	69391585	1358	1358	1358	1358	0
305	20231102	153800	69391585	1358	1358	1358	1358	0
306	20231102	153700	69391585	1358	1358	1358	1358	0
307	20231102	153600	69391585	1358	1358	1358	1358	0
308	20231102	153500	69391585	1358	1358	1358	1358	0
309	20231102	153400	69391585	1358	1358	1358	1358	0
310	20231102	153300	69391585	1358	1358	1358	1358	0
311	20231102	153200	69391585	1358	1358	1358	1358	0
312	20231102	153100	69391585	1358	1358	1358	1358	0
313	20231102	153000	69391585	1358	1358	1358	1358	988
314	20231102	152900	68049881	1364	1364	1364	1364	0
315	20231102	152800	68049881	1364	1364	1364	1364	0
316	20231102	152700	68049881	1364	1364	1364	1364	0
317	20231102	152600	68049881	1364	1364	1364	1364	0
318	20231102	152500	68049881	1364	1364	1364	1364	0
319	20231102	152400	68049881	1364	1364	1364	1364	0
320	20231102	152300	68049881	1364	1364	1364	1364	0
321	20231102	152200	68049881	1364	1364	1364	1364	0
322	20231102	152100	68049881	1364	1364	1364	1364	0
323	20231102	152000	68049881	1364	1364	1364	1364	0
324	20231102	151900	68049881	1364	1364	1364	1364	0
325	20231102	151800	68049881	1364	1363	1364	1363	53
326	20231102	151700	67977590	1364	1364	1364	1364	0
327	20231102	151600	67977590	1364	1364	1364	1364	0
328	20231102	151500	67977590	1364	1364	1364	1364	0
329	20231102	151400	67977590	1364	1364	1364	1364	0
330	20231102	151300	67977590	1364	1364	1364	1364	34
331	20231102	151200	67931214	1357	1361	1361	1357	256
332	20231102	151100	67583494	1361	1361	1361	1361	0
333	20231102	151000	67583494	1361	1361	1361	1361	0
334	20231102	150900	67583494	1361	1361	1361	1361	0
335	20231102	150800	67583494	1361	1364	1364	1361	1427
336	20231102	150700	65639802	1365	1365	1365	1365	0
337	20231102	150600	65639802	1365	1365	1365	1365	10
338	20231102	150500	65626152	1365	1365	1365	1365	0
339	20231102	150400	65626152	1365	1365	1365	1365	0
340	20231102	150300	65626152	1365	1365	1365	1365	0
341	20231102	150200	65626152	1365	1365	1365	1365	0
342	20231102	150100	65626152	1365	1365	1365	1365	0
343	20231102	150000	65626152	1365	1365	1365	1365	0
344	20231102	145900	65626152	1365	1365	1365	1365	0
345	20231102	145800	65626152	1365	1365	1365	1365	0
346	20231102	145700	65626152	1365	1365	1365	1365	0
347	20231102	145600	65626152	1365	1365	1365	1365	67
348	20231102	145500	65534697	1365	1365	1365	1365	0
349	20231102	145400	65534697	1365	1365	1365	1365	16
350	20231102	145300	65512857	1366	1366	1366	1366	0
351	20231102	145200	65512857	1366	1366	1366	1366	5
352	20231102	145100	65506027	1366	1366	1366	1366	0
353	20231102	145000	65506027	1366	1366	1366	1366	0
354	20231102	144900	65506027	1366	1366	1366	1366	0
355	20231102	144800	65506027	1366	1366	1366	1366	0
356	20231102	144700	65506027	1366	1366	1366	1366	0
357	20231102	144600	65506027	1366	1366	1366	1366	0
358	20231102	144500	65506027	1366	1366	1366	1366	51
359	20231102	144400	65436361	1366	1366	1366	1366	0
360	20231102	144300	65436361	1366	1366	1366	1366	176
361	20231102	144200	65195945	1366	1366	1366	1366	0
362	20231102	144100	65195945	1366	1366	1366	1366	16
363	20231102	144000	65174089	1366	1366	1366	1366	16
364	20231102	143900	65152233	1365	1365	1365	1365	199
365	20231102	143800	64880598	1365	1365	1365	1365	0
366	20231102	143700	64880598	1365	1365	1365	1365	0
367	20231102	143600	64880598	1365	1365	1365	1365	0
368	20231102	143500	64880598	1365	1365	1365	1365	2953
369	20231102	143400	60849753	1361	1361	1361	1361	0
370	20231102	143300	60849753	1361	1361	1361	1361	0
371	20231102	143200	60849753	1361	1361	1361	1361	0
372	20231102	143100	60849753	1361	1361	1361	1361	0
373	20231102	143000	60849753	1361	1363	1363	1361	38
374	20231102	142900	60797982	1363	1363	1363	1363	0
375	20231102	142800	60797982	1363	1363	1363	1363	0
376	20231102	142700	60797982	1363	1363	1363	1363	0
377	20231102	142600	60797982	1363	1363	1363	1363	11
378	20231102	142500	60782989	1364	1364	1364	1364	0
379	20231102	142400	60782989	1364	1364	1364	1364	0
380	20231102	142300	60782989	1364	1364	1364	1364	17
381	20231102	142200	60759801	1365	1365	1365	1365	0
382	20231102	142100	60759801	1365	1365	1365	1365	17
383	20231102	142000	60736596	1365	1365	1365	1365	0
384	20231102	141900	60736596	1365	1365	1365	1365	1
385	20231102	141800	60735231	1365	1365	1365	1365	0
386	20231102	141700	60735231	1365	1365	1365	1365	0
387	20231102	141600	60735231	1365	1365	1365	1365	17
388	20231102	141500	60712026	1365	1365	1365	1365	0
389	20231102	141400	60712026	1365	1365	1365	1365	270
390	20231102	141300	60343476	1363	1363	1363	1363	0
391	20231102	141200	60343476	1363	1363	1363	1363	0
392	20231102	141100	60343476	1363	1363	1363	1363	0
393	20231102	141000	60343476	1363	1363	1363	1363	47
394	20231102	140900	60279415	1364	1364	1364	1364	0
395	20231102	140800	60279415	1364	1365	1365	1364	1193
396	20231102	140700	58651681	1365	1365	1365	1365	0
397	20231102	140600	58651681	1365	1365	1365	1365	302
398	20231102	140500	58239451	1365	1365	1365	1365	0
399	20231102	140400	58239451	1365	1365	1365	1365	17
400	20231102	140300	58216246	1365	1365	1365	1365	0
401	20231102	140200	58216246	1365	1365	1365	1365	0
402	20231102	140100	58216246	1365	1365	1365	1365	0
403	20231102	140000	58216246	1365	1365	1365	1365	0
404	20231102	135900	58216246	1365	1365	1365	1365	0
405	20231102	135800	58216246	1365	1365	1365	1365	0
406	20231102	135700	58216246	1365	1365	1365	1365	0
407	20231102	135600	58216246	1365	1365	1365	1365	16
408	20231102	135500	58194406	1365	1365	1365	1365	0
409	20231102	135400	58194406	1365	1365	1365	1365	0
410	20231102	135300	58194406	1365	1365	1365	1365	0
411	20231102	135200	58194406	1365	1365	1365	1365	0
412	20231102	135100	58194406	1365	1365	1365	1365	16
413	20231102	135000	58172566	1364	1364	1364	1364	0
414	20231102	134900	58172566	1364	1364	1364	1364	2034
415	20231102	134800	55398190	1364	1364	1364	1364	840
416	20231102	134700	54252430	1365	1365	1365	1365	0
417	20231102	134600	54252430	1365	1365	1365	1365	32
418	20231102	134500	54208750	1364	1364	1364	1364	38
419	20231102	134400	54156918	1365	1365	1365	1365	0
420	20231102	134300	54156918	1365	1365	1365	1365	0
421	20231102	134200	54156918	1365	1365	1365	1365	0
422	20231102	134100	54156918	1365	1365	1365	1365	0
423	20231102	134000	54156918	1365	1365	1365	1365	99
424	20231102	133900	54021783	1365	1365	1365	1365	0
425	20231102	133800	54021783	1365	1365	1365	1365	0
426	20231102	133700	54021783	1365	1365	1365	1365	0
427	20231102	133600	54021783	1365	1365	1365	1365	16
428	20231102	133500	53999943	1365	1365	1365	1365	0
429	20231102	133400	53999943	1365	1365	1365	1365	0
430	20231102	133300	53999943	1365	1365	1365	1365	10
431	20231102	133200	53986293	1365	1365	1365	1365	0
432	20231102	133100	53986293	1365	1365	1365	1365	17
433	20231102	133000	53963088	1365	1365	1365	1365	1989
434	20231102	132900	51248103	1365	1365	1365	1365	0
435	20231102	132800	51248103	1365	1365	1365	1365	0
436	20231102	132700	51248103	1365	1365	1365	1365	0
437	20231102	132600	51248103	1365	1365	1365	1365	17
438	20231102	132500	51224898	1365	1365	1365	1365	0
439	20231102	132400	51224898	1365	1365	1365	1365	0
440	20231102	132300	51224898	1365	1365	1365	1365	0
441	20231102	132200	51224898	1365	1365	1365	1365	0
442	20231102	132100	51224898	1365	1365	1365	1365	17
443	20231102	132000	51201693	1365	1365	1365	1365	0
444	20231102	131900	51201693	1365	1365	1365	1365	0
445	20231102	131800	51201693	1365	1365	1365	1365	17
446	20231102	131700	51178488	1364	1364	1364	1364	0
447	20231102	131600	51178488	1364	1364	1364	1364	289
448	20231102	131500	50784292	1364	1364	1364	1364	0
449	20231102	131400	50784292	1364	1364	1364	1364	0
450	20231102	131300	50784292	1364	1364	1364	1364	0
451	20231102	131200	50784292	1364	1364	1364	1364	0
452	20231102	131100	50784292	1364	1364	1364	1364	34
453	20231102	131000	50737916	1365	1365	1365	1365	0
454	20231102	130900	50737916	1365	1365	1365	1365	0
455	20231102	130800	50737916	1365	1365	1365	1365	0
456	20231102	130700	50737916	1365	1365	1365	1365	0
457	20231102	130600	50737916	1365	1365	1365	1365	0
458	20231102	130500	50737916	1365	1365	1365	1365	0
459	20231102	130400	50737916	1365	1365	1365	1365	0
460	20231102	130300	50737916	1365	1365	1365	1365	0
461	20231102	130200	50737916	1365	1365	1365	1365	0
462	20231102	130100	50737916	1365	1365	1365	1365	0
463	20231102	130000	50737916	1365	1365	1365	1365	57
464	20231102	125900	50660111	1366	1366	1366	1366	0
465	20231102	125800	50660111	1366	1366	1366	1366	0
466	20231102	125700	50660111	1366	1366	1366	1366	0
467	20231102	125600	50660111	1366	1366	1366	1366	16
468	20231102	125500	50638255	1366	1366	1366	1366	0
469	20231102	125400	50638255	1366	1366	1366	1366	0
470	20231102	125300	50638255	1366	1366	1366	1366	0
471	20231102	125200	50638255	1366	1366	1366	1366	16
472	20231102	125100	50616399	1367	1367	1367	1367	16
473	20231102	125000	50594527	1365	1365	1365	1365	0
474	20231102	124900	50594527	1365	1365	1365	1365	0
475	20231102	124800	50594527	1365	1365	1365	1365	0
476	20231102	124700	50594527	1365	1365	1365	1365	0
477	20231102	124600	50594527	1365	1365	1365	1365	0
478	20231102	124500	50594527	1365	1366	1366	1365	316
479	20231102	124400	50162904	1367	1367	1367	1367	0
480	20231102	124300	50162904	1367	1367	1367	1367	0
481	20231102	124200	50162904	1367	1367	1367	1367	0
482	20231102	124100	50162904	1367	1367	1367	1367	16
483	20231102	124000	50141032	1367	1367	1367	1367	0
484	20231102	123900	50141032	1367	1367	1367	1367	132
485	20231102	123800	49960588	1368	1368	1368	1368	0
486	20231102	123700	49960588	1368	1368	1368	1368	0
487	20231102	123600	49960588	1368	1368	1368	1368	16
488	20231102	123500	49938700	1368	1368	1368	1368	0
489	20231102	123400	49938700	1368	1368	1368	1368	0
490	20231102	123300	49938700	1368	1368	1368	1368	0
491	20231102	123200	49938700	1368	1368	1368	1368	0
492	20231102	123100	49938700	1368	1368	1368	1368	17
493	20231102	123000	49915444	1368	1368	1368	1368	0
494	20231102	122900	49915444	1368	1368	1368	1368	0
495	20231102	122800	49915444	1368	1368	1368	1368	0
496	20231102	122700	49915444	1368	1368	1368	1368	0
497	20231102	122600	49915444	1368	1368	1368	1368	17
498	20231102	122500	49892188	1368	1368	1368	1368	0
499	20231102	122400	49892188	1368	1368	1368	1368	0
500	20231102	122300	49892188	1368	1368	1368	1368	0
501	20231102	122200	49892188	1368	1368	1368	1368	0
502	20231102	122100	49892188	1368	1368	1368	1368	17
503	20231102	122000	49868932	1368	1368	1368	1368	0
504	20231102	121900	49868932	1368	1368	1368	1368	0
505	20231102	121800	49868932	1368	1368	1368	1368	0
506	20231102	121700	49868932	1368	1368	1368	1368	0
507	20231102	121600	49868932	1368	1368	1368	1368	1109
508	20231102	121500	48351820	1368	1368	1368	1368	38
509	20231102	121400	48299836	1369	1369	1369	1369	0
510	20231102	121300	48299836	1369	1369	1369	1369	0
511	20231102	121200	48299836	1369	1369	1369	1369	0
512	20231102	121100	48299836	1369	1369	1369	1369	0
513	20231102	121000	48299836	1369	1369	1369	1369	0
514	20231102	120900	48299836	1369	1369	1369	1369	0
515	20231102	120800	48299836	1369	1369	1369	1369	0
516	20231102	120700	48299836	1369	1369	1369	1369	0
517	20231102	120600	48299836	1369	1369	1369	1369	0
518	20231102	120500	48299836	1369	1369	1369	1369	0
519	20231102	120400	48299836	1369	1369	1369	1369	0
520	20231102	120300	48299836	1369	1369	1369	1369	0
521	20231102	120200	48299836	1369	1369	1369	1369	0
522	20231102	120100	48299836	1369	1369	1369	1369	88
523	20231102	120000	48179364	1369	1369	1369	1369	0
524	20231102	115900	48179364	1369	1369	1369	1369	0
525	20231102	115800	48179364	1369	1369	1369	1369	0
526	20231102	115700	48179364	1369	1369	1369	1369	0
527	20231102	115600	48179364	1369	1369	1369	1369	0
528	20231102	115500	48179364	1369	1369	1369	1369	0
529	20231102	115400	48179364	1369	1369	1369	1369	8
530	20231102	115300	48168412	1369	1369	1369	1369	0
531	20231102	115200	48168412	1369	1369	1369	1369	0
532	20231102	115100	48168412	1369	1369	1369	1369	0
533	20231102	115000	48168412	1369	1369	1369	1369	345
534	20231102	114900	47696107	1367	1367	1367	1367	0
535	20231102	114800	47696107	1367	1367	1367	1367	16
536	20231102	114700	47674235	1366	1366	1366	1366	0
537	20231102	114600	47674235	1366	1366	1366	1366	14
538	20231102	114500	47655111	1369	1369	1369	1369	0
539	20231102	114400	47655111	1369	1369	1369	1369	71
540	20231102	114300	47557912	1369	1369	1369	1369	5
541	20231102	114200	47551067	1366	1366	1366	1366	0
542	20231102	114100	47551067	1366	1366	1366	1366	0
543	20231102	114000	47551067	1366	1366	1366	1366	24
544	20231102	113900	47518283	1370	1370	1370	1370	0
545	20231102	113800	47518283	1370	1370	1370	1370	0
546	20231102	113700	47518283	1370	1370	1370	1370	0
547	20231102	113600	47518283	1370	1370	1370	1370	0
548	20231102	113500	47518283	1370	1370	1370	1370	0
549	20231102	113400	47518283	1370	1370	1370	1370	5
550	20231102	113300	47511433	1365	1365	1365	1365	0
551	20231102	113200	47511433	1365	1365	1365	1365	0
552	20231102	113100	47511433	1365	1369	1369	1365	919
553	20231102	113000	46254446	1369	1370	1370	1369	420
554	20231102	112900	45679084	1371	1371	1371	1371	0
555	20231102	112800	45679084	1371	1371	1371	1371	0
556	20231102	112700	45679084	1371	1371	1371	1371	71
557	20231102	112600	45581743	1370	1370	1370	1370	0
558	20231102	112500	45581743	1370	1370	1370	1370	0
559	20231102	112400	45581743	1370	1370	1370	1370	0
560	20231102	112300	45581743	1370	1370	1370	1370	0
561	20231102	112200	45581743	1370	1370	1370	1370	0
562	20231102	112100	45581743	1370	1370	1370	1370	17
563	20231102	112000	45558453	1370	1370	1370	1370	16
564	20231102	111900	45536533	1371	1371	1371	1371	1096
565	20231102	111800	44033917	1372	1372	1372	1372	0
566	20231102	111700	44033917	1372	1372	1372	1372	500
567	20231102	111600	43347917	1372	1372	1372	1372	17
568	20231102	111500	43324593	1372	1372	1372	1372	0
569	20231102	111400	43324593	1372	1372	1372	1372	0
570	20231102	111300	43324593	1372	1372	1372	1372	34
571	20231102	111200	43277945	1372	1372	1372	1372	0
572	20231102	111100	43277945	1372	1372	1372	1372	0
573	20231102	111000	43277945	1372	1372	1372	1372	71
574	20231102	110900	43180533	1371	1371	1371	1371	0
575	20231102	110800	43180533	1371	1371	1371	1371	260
576	20231102	110700	42824073	1372	1371	1372	1371	2544
577	20231102	110600	39335349	1371	1371	1371	1371	0
578	20231102	110500	39335349	1371	1371	1371	1371	0
579	20231102	110400	39335349	1371	1371	1371	1371	0
580	20231102	110300	39335349	1371	1371	1371	1371	0
581	20231102	110200	39335349	1371	1371	1371	1371	239
582	20231102	110100	39007680	1371	1371	1371	1371	17
583	20231102	110000	38984373	1371	1371	1371	1371	0
584	20231102	105900	38984373	1371	1371	1371	1371	0
585	20231102	105800	38984373	1371	1371	1371	1371	110
586	20231102	105700	38833563	1371	1371	1371	1371	8
587	20231102	105600	38822595	1371	1371	1371	1371	22
588	20231102	105500	38792433	1370	1370	1370	1370	16
589	20231102	105400	38770513	1372	1372	1372	1372	0
590	20231102	105300	38770513	1372	1372	1372	1372	71
591	20231102	105200	38673101	1370	1370	1370	1370	0
592	20231102	105100	38673101	1370	1370	1370	1370	0
593	20231102	105000	38673101	1370	1370	1370	1370	0
594	20231102	104900	38673101	1370	1370	1370	1370	0
595	20231102	104800	38673101	1370	1370	1370	1370	16
596	20231102	104700	38651181	1369	1369	1369	1369	0
597	20231102	104600	38651181	1369	1369	1369	1369	0
598	20231102	104500	38651181	1369	1369	1369	1369	38
599	20231102	104400	38599159	1373	1373	1373	1373	0
600	20231102	104300	38599159	1373	1373	1373	1373	0
601	20231102	104200	38599159	1373	1373	1373	1373	414
602	20231102	104100	38030737	1374	1374	1374	1374	16
603	20231102	104000	38008753	1373	1373	1373	1373	1000
604	20231102	103900	36635753	1374	1374	1374	1374	0
605	20231102	103800	36635753	1374	1374	1374	1374	50
606	20231102	103700	36567053	1374	1374	1374	1374	16
607	20231102	103600	36545069	1374	1374	1374	1374	72
608	20231102	103500	36446141	1374	1374	1374	1374	17
609	20231102	103400	36422783	1373	1373	1373	1373	0
610	20231102	103300	36422783	1373	1373	1373	1373	0
611	20231102	103200	36422783	1373	1373	1373	1373	0
612	20231102	103100	36422783	1373	1373	1373	1373	3586
613	20231102	103000	31499205	1369	1369	1369	1369	16
614	20231102	102900	31477301	1369	1369	1369	1369	0
615	20231102	102800	31477301	1369	1370	1370	1369	70
616	20231102	102700	31381454	1373	1373	1373	1373	72
617	20231102	102600	31282598	1373	1373	1373	1373	0
618	20231102	102500	31282598	1373	1373	1373	1373	73
619	20231102	102400	31182369	1374	1374	1374	1374	0
620	20231102	102300	31182369	1374	1374	1374	1374	851
621	20231102	102200	30013095	1375	1375	1375	1375	72
622	20231102	102100	29914095	1375	1375	1375	1375	17
623	20231102	102000	29890720	1375	1375	1375	1375	2
624	20231102	101900	29887970	1375	1375	1375	1375	72
625	20231102	101800	29788970	1375	1375	1375	1375	0
626	20231102	101700	29788970	1375	1375	1375	1375	2
627	20231102	101600	29786220	1375	1374	1375	1374	35
628	20231102	101500	29738113	1375	1374	1375	1374	55
629	20231102	101400	29662538	1374	1375	1375	1374	12
630	20231102	101300	29646039	1375	1375	1375	1375	17
631	20231102	101200	29622664	1376	1376	1376	1376	1453
632	20231102	101100	27623336	1376	1376	1376	1376	3
633	20231102	101000	27619208	1376	1376	1376	1376	0
634	20231102	100900	27619208	1376	1376	1376	1376	2
635	20231102	100800	27616456	1374	1374	1374	1374	11
636	20231102	100700	27601342	1375	1374	1375	1374	36
637	20231102	100600	27551861	1376	1376	1376	1376	0
638	20231102	100500	27551861	1376	1376	1376	1376	13
639	20231102	100400	27533973	1376	1376	1376	1376	82
640	20231102	100300	27421141	1376	1376	1376	1376	0
641	20231102	100200	27421141	1376	1376	1376	1376	594
642	20231102	100100	26603797	1376	1376	1376	1376	17
643	20231102	100000	26580405	1376	1375	1376	1375	620
644	20231102	095900	25727324	1375	1376	1376	1375	22
645	20231102	095800	25697054	1376	1376	1376	1376	0
646	20231102	095700	25697054	1376	1376	1376	1376	0
647	20231102	095600	25697054	1376	1376	1376	1376	16
648	20231102	095500	25675038	1375	1375	1375	1375	0
649	20231102	095400	25675038	1375	1375	1375	1375	22
650	20231102	095300	25644788	1375	1375	1375	1375	236
651	20231102	095200	25320288	1372	1372	1372	1372	0
652	20231102	095100	25320288	1372	1372	1372	1372	0
653	20231102	095000	25320288	1372	1372	1372	1372	4
654	20231102	094900	25314800	1376	1376	1376	1376	0
655	20231102	094800	25314800	1376	1376	1376	1376	0
656	20231102	094700	25314800	1376	1376	1376	1376	0
657	20231102	094600	25314800	1376	1376	1376	1376	0
658	20231102	094500	25314800	1376	1370	1376	1370	72
659	20231102	094400	25216154	1377	1377	1377	1377	0
660	20231102	094300	25216154	1377	1377	1377	1377	0
661	20231102	094200	25216154	1377	1377	1377	1377	0
662	20231102	094100	25216154	1377	1377	1377	1377	0
663	20231102	094000	25216154	1377	1377	1377	1377	0
664	20231102	093900	25216154	1377	1377	1377	1377	0
665	20231102	093800	25216154	1377	1377	1377	1377	0
666	20231102	093700	25216154	1377	1377	1377	1377	0
667	20231102	093600	25216154	1377	1377	1377	1377	0
668	20231102	093500	25216154	1377	1377	1377	1377	0
669	20231102	093400	25216154	1377	1377	1377	1377	2
670	20231102	093300	25213400	1378	1378	1378	1378	0
671	20231102	093200	25213400	1378	1378	1378	1378	477
672	20231102	093100	24556094	1378	1366	1378	1366	305
673	20231102	093000	24137700	1365	1378	1378	1365	5829
674	20231102	092900	16105584	1379	1379	1379	1379	0
675	20231102	092800	16105584	1379	1375	1379	1374	365
676	20231102	092700	15603384	1375	1375	1375	1375	426
677	20231102	092600	15017634	1374	1374	1374	1374	24
678	20231102	092500	14984658	1375	1375	1375	1375	0
679	20231102	092400	14984658	1375	1374	1375	1374	187
680	20231102	092300	14727557	1375	1375	1375	1375	97
681	20231102	092200	14594182	1375	1374	1375	1374	301
682	20231102	092100	14180331	1374	1370	1374	1370	591
683	20231102	092000	13368335	1370	1370	1370	1370	127
684	20231102	091900	13194345	1370	1370	1370	1370	41
685	20231102	091800	13138175	1370	1364	1370	1364	298
686	20231102	091700	12730355	1356	1356	1356	1356	0
687	20231102	091600	12730355	1356	1356	1356	1356	24
688	20231102	091500	12697811	1355	1355	1355	1355	0
689	20231102	091400	12697811	1355	1354	1355	1351	34
690	20231102	091300	12651819	1354	1351	1354	1351	172
691	20231102	091200	12419153	1347	1351	1351	1347	250
692	20231102	091100	12082231	1350	1348	1350	1348	1229
693	20231102	091000	10424338	1349	1349	1349	1345	264
694	20231102	090900	10068206	1350	1349	1350	1349	571
695	20231102	090800	9297773	1349	1349	1349	1346	649
696	20231102	090700	8424129	1352	1352	1352	1352	0
697	20231102	090600	8424129	1352	1352	1352	1352	148
698	20231102	090500	8224033	1352	1353	1353	1345	2671
699	20231102	090400	4617255	1352	1353	1353	1352	334
700	20231102	090300	4165648	1353	1354	1354	1353	618
701	20231102	090200	3329454	1354	1354	1354	1354	51
702	20231102	090100	3260400	1353	1353	1353	1353	32
703	20231102	090000	3217104	1354	1354	1354	1354	2376