KissMeData/263920/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	205100	80552081	1157	1157	1157	1157	2431
3	20231102	205000	80552081	1157	1157	1157	1157	0
4	20231102	204900	80552081	1157	1157	1157	1157	0
5	20231102	204800	80552081	1157	1157	1157	1157	0
6	20231102	204700	80552081	1157	1157	1157	1157	0
7	20231102	204600	80552081	1157	1157	1157	1157	0
8	20231102	204500	80552081	1157	1157	1157	1157	0
9	20231102	204400	80552081	1157	1157	1157	1157	0
10	20231102	204300	80552081	1157	1157	1157	1157	0
11	20231102	204200	80552081	1157	1157	1157	1157	0
12	20231102	204100	80552081	1157	1157	1157	1157	0
13	20231102	204000	80552081	1157	1157	1157	1157	0
14	20231102	203900	80552081	1157	1157	1157	1157	0
15	20231102	203800	80552081	1157	1157	1157	1157	0
16	20231102	203700	80552081	1157	1157	1157	1157	0
17	20231102	203600	80552081	1157	1157	1157	1157	0
18	20231102	203500	80552081	1157	1157	1157	1157	0
19	20231102	203400	80552081	1157	1157	1157	1157	0
20	20231102	203300	80552081	1157	1157	1157	1157	0
21	20231102	203200	80552081	1157	1157	1157	1157	0
22	20231102	203100	80552081	1157	1157	1157	1157	0
23	20231102	203000	80552081	1157	1157	1157	1157	0
24	20231102	202900	80552081	1157	1157	1157	1157	0
25	20231102	202800	80552081	1157	1157	1157	1157	0
26	20231102	202700	80552081	1157	1157	1157	1157	0
27	20231102	202600	80552081	1157	1157	1157	1157	0
28	20231102	202500	80552081	1157	1157	1157	1157	0
29	20231102	202400	80552081	1157	1157	1157	1157	0
30	20231102	202300	80552081	1157	1157	1157	1157	0
31	20231102	202200	80552081	1157	1157	1157	1157	0
32	20231102	202100	80552081	1157	1157	1157	1157	2431
33	20231102	202000	80552081	1157	1157	1157	1157	0
34	20231102	201900	80552081	1157	1157	1157	1157	0
35	20231102	201800	80552081	1157	1157	1157	1157	0
36	20231102	201700	80552081	1157	1157	1157	1157	0
37	20231102	201600	80552081	1157	1157	1157	1157	0
38	20231102	201500	80552081	1157	1157	1157	1157	0
39	20231102	201400	80552081	1157	1157	1157	1157	0
40	20231102	201300	80552081	1157	1157	1157	1157	0
41	20231102	201200	80552081	1157	1157	1157	1157	0
42	20231102	201100	80552081	1157	1157	1157	1157	0
43	20231102	201000	80552081	1157	1157	1157	1157	0
44	20231102	200900	80552081	1157	1157	1157	1157	0
45	20231102	200800	80552081	1157	1157	1157	1157	0
46	20231102	200700	80552081	1157	1157	1157	1157	0
47	20231102	200600	80552081	1157	1157	1157	1157	0
48	20231102	200500	80552081	1157	1157	1157	1157	0
49	20231102	200400	80552081	1157	1157	1157	1157	0
50	20231102	200300	80552081	1157	1157	1157	1157	0
51	20231102	200200	80552081	1157	1157	1157	1157	0
52	20231102	200100	80552081	1157	1157	1157	1157	0
53	20231102	200000	80552081	1157	1157	1157	1157	0
54	20231102	195900	80552081	1157	1157	1157	1157	0
55	20231102	195800	80552081	1157	1157	1157	1157	0
56	20231102	195700	80552081	1157	1157	1157	1157	0
57	20231102	195600	80552081	1157	1157	1157	1157	0
58	20231102	195500	80552081	1157	1157	1157	1157	0
59	20231102	195400	80552081	1157	1157	1157	1157	0
60	20231102	195300	80552081	1157	1157	1157	1157	0
61	20231102	195200	80552081	1157	1157	1157	1157	0
62	20231102	195100	80552081	1157	1157	1157	1157	2431
63	20231102	195000	80552081	1157	1157	1157	1157	0
64	20231102	194900	80552081	1157	1157	1157	1157	0
65	20231102	194800	80552081	1157	1157	1157	1157	0
66	20231102	194700	80552081	1157	1157	1157	1157	0
67	20231102	194600	80552081	1157	1157	1157	1157	0
68	20231102	194500	80552081	1157	1157	1157	1157	0
69	20231102	194400	80552081	1157	1157	1157	1157	0
70	20231102	194300	80552081	1157	1157	1157	1157	0
71	20231102	194200	80552081	1157	1157	1157	1157	0
72	20231102	194100	80552081	1157	1157	1157	1157	0
73	20231102	194000	80552081	1157	1157	1157	1157	0
74	20231102	193900	80552081	1157	1157	1157	1157	0
75	20231102	193800	80552081	1157	1157	1157	1157	0
76	20231102	193700	80552081	1157	1157	1157	1157	0
77	20231102	193600	80552081	1157	1157	1157	1157	0
78	20231102	193500	80552081	1157	1157	1157	1157	0
79	20231102	193400	80552081	1157	1157	1157	1157	0
80	20231102	193300	80552081	1157	1157	1157	1157	0
81	20231102	193200	80552081	1157	1157	1157	1157	0
82	20231102	193100	80552081	1157	1157	1157	1157	0
83	20231102	193000	80552081	1157	1157	1157	1157	0
84	20231102	192900	80552081	1157	1157	1157	1157	0
85	20231102	192800	80552081	1157	1157	1157	1157	0
86	20231102	192700	80552081	1157	1157	1157	1157	0
87	20231102	192600	80552081	1157	1157	1157	1157	0
88	20231102	192500	80552081	1157	1157	1157	1157	0
89	20231102	192400	80552081	1157	1157	1157	1157	0
90	20231102	192300	80552081	1157	1157	1157	1157	0
91	20231102	192200	80552081	1157	1157	1157	1157	0
92	20231102	192100	80552081	1157	1157	1157	1157	2431
93	20231102	192000	80552081	1157	1157	1157	1157	0
94	20231102	191900	80552081	1157	1157	1157	1157	0
95	20231102	191800	80552081	1157	1157	1157	1157	0
96	20231102	191700	80552081	1157	1157	1157	1157	0
97	20231102	191600	80552081	1157	1157	1157	1157	0
98	20231102	191500	80552081	1157	1157	1157	1157	0
99	20231102	191400	80552081	1157	1157	1157	1157	0
100	20231102	191300	80552081	1157	1157	1157	1157	0
101	20231102	191200	80552081	1157	1157	1157	1157	0
102	20231102	191100	80552081	1157	1157	1157	1157	0
103	20231102	191000	80552081	1157	1157	1157	1157	0
104	20231102	190900	80552081	1157	1157	1157	1157	0
105	20231102	190800	80552081	1157	1157	1157	1157	0
106	20231102	190700	80552081	1157	1157	1157	1157	0
107	20231102	190600	80552081	1157	1157	1157	1157	0
108	20231102	190500	80552081	1157	1157	1157	1157	0
109	20231102	190400	80552081	1157	1157	1157	1157	0
110	20231102	190300	80552081	1157	1157	1157	1157	0
111	20231102	190200	80552081	1157	1157	1157	1157	0
112	20231102	190100	80552081	1157	1157	1157	1157	0
113	20231102	190000	80552081	1157	1157	1157	1157	0
114	20231102	185900	80552081	1157	1157	1157	1157	0
115	20231102	185800	80552081	1157	1157	1157	1157	0
116	20231102	185700	80552081	1157	1157	1157	1157	0
117	20231102	185600	80552081	1157	1157	1157	1157	0
118	20231102	185500	80552081	1157	1157	1157	1157	0
119	20231102	185400	80552081	1157	1157	1157	1157	0
120	20231102	185300	80552081	1157	1157	1157	1157	0
121	20231102	185200	80552081	1157	1157	1157	1157	0
122	20231102	185100	80552081	1157	1157	1157	1157	2431
123	20231102	185000	80552081	1157	1157	1157	1157	0
124	20231102	184900	80552081	1157	1157	1157	1157	0
125	20231102	184800	80552081	1157	1157	1157	1157	0
126	20231102	184700	80552081	1157	1157	1157	1157	0
127	20231102	184600	80552081	1157	1157	1157	1157	0
128	20231102	184500	80552081	1157	1157	1157	1157	0
129	20231102	184400	80552081	1157	1157	1157	1157	0
130	20231102	184300	80552081	1157	1157	1157	1157	0
131	20231102	184200	80552081	1157	1157	1157	1157	0
132	20231102	184100	80552081	1157	1157	1157	1157	0
133	20231102	184000	80552081	1157	1157	1157	1157	0
134	20231102	183900	80552081	1157	1157	1157	1157	0
135	20231102	183800	80552081	1157	1157	1157	1157	0
136	20231102	183700	80552081	1157	1157	1157	1157	0
137	20231102	183600	80552081	1157	1157	1157	1157	0
138	20231102	183500	80552081	1157	1157	1157	1157	0
139	20231102	183400	80552081	1157	1157	1157	1157	0
140	20231102	183300	80552081	1157	1157	1157	1157	0
141	20231102	183200	80552081	1157	1157	1157	1157	0
142	20231102	183100	80552081	1157	1157	1157	1157	0
143	20231102	183000	80552081	1157	1157	1157	1157	0
144	20231102	182900	80552081	1157	1157	1157	1157	0
145	20231102	182800	80552081	1157	1157	1157	1157	0
146	20231102	182700	80552081	1157	1157	1157	1157	0
147	20231102	182600	80552081	1157	1157	1157	1157	0
148	20231102	182500	80552081	1157	1157	1157	1157	0
149	20231102	182400	80552081	1157	1157	1157	1157	0
150	20231102	182300	80552081	1157	1157	1157	1157	0
151	20231102	182200	80552081	1157	1157	1157	1157	0
152	20231102	182100	80552081	1157	1157	1157	1157	2431
153	20231102	182000	80552081	1157	1157	1157	1157	0
154	20231102	181900	80552081	1157	1157	1157	1157	0
155	20231102	181800	80552081	1157	1157	1157	1157	0
156	20231102	181700	80552081	1157	1157	1157	1157	0
157	20231102	181600	80552081	1157	1157	1157	1157	0
158	20231102	181500	80552081	1157	1157	1157	1157	0
159	20231102	181400	80552081	1157	1157	1157	1157	0
160	20231102	181300	80552081	1157	1157	1157	1157	0
161	20231102	181200	80552081	1157	1157	1157	1157	0
162	20231102	181100	80552081	1157	1157	1157	1157	0
163	20231102	181000	80552081	1157	1157	1157	1157	0
164	20231102	180900	80552081	1157	1157	1157	1157	0
165	20231102	180800	80552081	1157	1157	1157	1157	0
166	20231102	180700	80552081	1157	1157	1157	1157	0
167	20231102	180600	80552081	1157	1157	1157	1157	0
168	20231102	180500	80552081	1157	1157	1157	1157	0
169	20231102	180400	80552081	1157	1157	1157	1157	0
170	20231102	180300	80552081	1157	1157	1157	1157	0
171	20231102	180200	80552081	1157	1157	1157	1157	0
172	20231102	180100	80552081	1157	1157	1157	1157	0
173	20231102	180000	80552081	1157	1157	1157	1157	0
174	20231102	175900	80552081	1157	1157	1157	1157	0
175	20231102	175800	80552081	1157	1157	1157	1157	0
176	20231102	175700	80552081	1157	1157	1157	1157	0
177	20231102	175600	80552081	1157	1157	1157	1157	0
178	20231102	175500	80552081	1157	1157	1157	1157	0
179	20231102	175400	80552081	1157	1157	1157	1157	0
180	20231102	175300	80552081	1157	1157	1157	1157	0
181	20231102	175200	80552081	1157	1157	1157	1157	0
182	20231102	175100	80552081	1157	1157	1157	1157	2431
183	20231102	175000	80552081	1157	1157	1157	1157	0
184	20231102	174900	80552081	1157	1157	1157	1157	0
185	20231102	174800	80552081	1157	1157	1157	1157	0
186	20231102	174700	80552081	1157	1157	1157	1157	0
187	20231102	174600	80552081	1157	1157	1157	1157	0
188	20231102	174500	80552081	1157	1157	1157	1157	0
189	20231102	174400	80552081	1157	1157	1157	1157	0
190	20231102	174300	80552081	1157	1157	1157	1157	0
191	20231102	174200	80552081	1157	1157	1157	1157	0
192	20231102	174100	80552081	1157	1157	1157	1157	0
193	20231102	174000	80552081	1157	1157	1157	1157	0
194	20231102	173900	80552081	1157	1157	1157	1157	0
195	20231102	173800	80552081	1157	1157	1157	1157	0
196	20231102	173700	80552081	1157	1157	1157	1157	0
197	20231102	173600	80552081	1157	1157	1157	1157	0
198	20231102	173500	80552081	1157	1157	1157	1157	0
199	20231102	173400	80552081	1157	1157	1157	1157	0
200	20231102	173300	80552081	1157	1157	1157	1157	0
201	20231102	173200	80552081	1157	1157	1157	1157	0
202	20231102	173100	80552081	1157	1157	1157	1157	0
203	20231102	173000	80552081	1157	1157	1157	1157	0
204	20231102	172900	80552081	1157	1157	1157	1157	0
205	20231102	172800	80552081	1157	1157	1157	1157	0
206	20231102	172700	80552081	1157	1157	1157	1157	0
207	20231102	172600	80552081	1157	1157	1157	1157	0
208	20231102	172500	80552081	1157	1157	1157	1157	0
209	20231102	172400	80552081	1157	1157	1157	1157	0
210	20231102	172300	80552081	1157	1157	1157	1157	0
211	20231102	172200	80552081	1157	1157	1157	1157	0
212	20231102	172100	80552081	1157	1157	1157	1157	2431
213	20231102	172000	80552081	1157	1157	1157	1157	0
214	20231102	171900	80552081	1157	1157	1157	1157	0
215	20231102	171800	80552081	1157	1157	1157	1157	0
216	20231102	171700	80552081	1157	1157	1157	1157	0
217	20231102	171600	80552081	1157	1157	1157	1157	0
218	20231102	171500	80552081	1157	1157	1157	1157	0
219	20231102	171400	80552081	1157	1157	1157	1157	0
220	20231102	171300	80552081	1157	1157	1157	1157	0
221	20231102	171200	80552081	1157	1157	1157	1157	0
222	20231102	171100	80552081	1157	1157	1157	1157	0
223	20231102	171000	80552081	1157	1157	1157	1157	0
224	20231102	170900	80552081	1157	1157	1157	1157	0
225	20231102	170800	80552081	1157	1157	1157	1157	0
226	20231102	170700	80552081	1157	1157	1157	1157	0
227	20231102	170600	80552081	1157	1157	1157	1157	0
228	20231102	170500	80552081	1157	1157	1157	1157	0
229	20231102	170400	80552081	1157	1157	1157	1157	0
230	20231102	170300	80552081	1157	1157	1157	1157	0
231	20231102	170200	80552081	1157	1157	1157	1157	0
232	20231102	170100	80552081	1157	1157	1157	1157	0
233	20231102	170000	80552081	1157	1157	1157	1157	0
234	20231102	165900	80552081	1157	1157	1157	1157	0
235	20231102	165800	80552081	1157	1157	1157	1157	0
236	20231102	165700	80552081	1157	1157	1157	1157	0
237	20231102	165600	80552081	1157	1157	1157	1157	0
238	20231102	165500	80552081	1157	1157	1157	1157	0
239	20231102	165400	80552081	1157	1157	1157	1157	0
240	20231102	165300	80552081	1157	1157	1157	1157	0
241	20231102	165200	80552081	1157	1157	1157	1157	0
242	20231102	165100	80552081	1157	1157	1157	1157	2431
243	20231102	165000	80552081	1157	1157	1157	1157	0
244	20231102	164900	80552081	1157	1157	1157	1157	0
245	20231102	164800	80552081	1157	1157	1157	1157	0
246	20231102	164700	80552081	1157	1157	1157	1157	0
247	20231102	164600	80552081	1157	1157	1157	1157	0
248	20231102	164500	80552081	1157	1157	1157	1157	0
249	20231102	164400	80552081	1157	1157	1157	1157	0
250	20231102	164300	80552081	1157	1157	1157	1157	0
251	20231102	164200	80552081	1157	1157	1157	1157	0
252	20231102	164100	80552081	1157	1157	1157	1157	0
253	20231102	164000	80552081	1157	1157	1157	1157	0
254	20231102	163900	80552081	1157	1157	1157	1157	0
255	20231102	163800	80552081	1157	1157	1157	1157	0
256	20231102	163700	80552081	1157	1157	1157	1157	0
257	20231102	163600	80552081	1157	1157	1157	1157	0
258	20231102	163500	80552081	1157	1157	1157	1157	0
259	20231102	163400	80552081	1157	1157	1157	1157	0
260	20231102	163300	80552081	1157	1157	1157	1157	0
261	20231102	163200	80552081	1157	1157	1157	1157	0
262	20231102	163100	80552081	1157	1157	1157	1157	0
263	20231102	163000	80552081	1157	1157	1157	1157	0
264	20231102	162900	80552081	1157	1157	1157	1157	0
265	20231102	162800	80552081	1157	1157	1157	1157	0
266	20231102	162700	80552081	1157	1157	1157	1157	0
267	20231102	162600	80552081	1157	1157	1157	1157	0
268	20231102	162500	80552081	1157	1157	1157	1157	0
269	20231102	162400	80552081	1157	1157	1157	1157	0
270	20231102	162300	80552081	1157	1157	1157	1157	0
271	20231102	162200	80552081	1157	1157	1157	1157	0
272	20231102	162100	80552081	1157	1157	1157	1157	2431
273	20231102	162000	80552081	1157	1157	1157	1157	0
274	20231102	161900	80552081	1157	1157	1157	1157	0
275	20231102	161800	80552081	1157	1157	1157	1157	0
276	20231102	161700	80552081	1157	1157	1157	1157	0
277	20231102	161600	80552081	1157	1157	1157	1157	0
278	20231102	161500	80552081	1157	1157	1157	1157	0
279	20231102	161400	80552081	1157	1157	1157	1157	0
280	20231102	161300	80552081	1157	1157	1157	1157	0
281	20231102	161200	80552081	1157	1157	1157	1157	0
282	20231102	161100	80552081	1157	1157	1157	1157	0
283	20231102	161000	80552081	1157	1157	1157	1157	0
284	20231102	160900	80552081	1157	1157	1157	1157	0
285	20231102	160800	80552081	1157	1157	1157	1157	0
286	20231102	160700	80552081	1157	1157	1157	1157	0
287	20231102	160600	80552081	1157	1157	1157	1157	0
288	20231102	160500	80552081	1157	1157	1157	1157	0
289	20231102	160400	80552081	1157	1157	1157	1157	0
290	20231102	160300	80552081	1157	1157	1157	1157	0
291	20231102	160200	80552081	1157	1157	1157	1157	0
292	20231102	160100	80552081	1157	1157	1157	1157	0
293	20231102	160000	80552081	1157	1157	1157	1157	0
294	20231102	155900	80552081	1157	1157	1157	1157	0
295	20231102	155800	80552081	1157	1157	1157	1157	0
296	20231102	155700	80552081	1157	1157	1157	1157	0
297	20231102	155600	80552081	1157	1157	1157	1157	0
298	20231102	155500	80552081	1157	1157	1157	1157	0
299	20231102	155400	80552081	1157	1157	1157	1157	0
300	20231102	155300	80552081	1157	1157	1157	1157	0
301	20231102	155200	80552081	1157	1157	1157	1157	0
302	20231102	155100	80552081	1157	1157	1157	1157	2431
303	20231102	155000	80552081	1157	1157	1157	1157	0
304	20231102	154900	80552081	1157	1157	1157	1157	0
305	20231102	154800	80552081	1157	1157	1157	1157	0
306	20231102	154700	80552081	1157	1157	1157	1157	0
307	20231102	154600	80552081	1157	1157	1157	1157	0
308	20231102	154500	80552081	1157	1157	1157	1157	0
309	20231102	154400	80552081	1157	1157	1157	1157	0
310	20231102	154300	80552081	1157	1157	1157	1157	0
311	20231102	154200	80552081	1157	1157	1157	1157	0
312	20231102	154100	80552081	1157	1157	1157	1157	0
313	20231102	154000	80552081	1157	1157	1157	1157	0
314	20231102	153900	80552081	1157	1157	1157	1157	0
315	20231102	153800	80552081	1157	1157	1157	1157	0
316	20231102	153700	80552081	1157	1157	1157	1157	0
317	20231102	153600	80552081	1157	1157	1157	1157	0
318	20231102	153500	80552081	1157	1157	1157	1157	0
319	20231102	153400	80552081	1157	1157	1157	1157	0
320	20231102	153300	80552081	1157	1157	1157	1157	0
321	20231102	153200	80552081	1157	1157	1157	1157	0
322	20231102	153100	80552081	1157	1157	1157	1157	0
323	20231102	153000	80552081	1157	1157	1157	1157	2431
324	20231102	152900	77739414	1168	1168	1168	1168	0
325	20231102	152800	77739414	1168	1168	1168	1168	0
326	20231102	152700	77739414	1168	1168	1168	1168	0
327	20231102	152600	77739414	1168	1168	1168	1168	0
328	20231102	152500	77739414	1168	1168	1168	1168	0
329	20231102	152400	77739414	1168	1168	1168	1168	0
330	20231102	152300	77739414	1168	1168	1168	1168	0
331	20231102	152200	77739414	1168	1168	1168	1168	0
332	20231102	152100	77739414	1168	1168	1168	1168	0
333	20231102	152000	77739414	1168	1168	1168	1168	0
334	20231102	151900	77739414	1168	1168	1168	1168	1
335	20231102	151800	77738246	1156	1168	1168	1156	2869
336	20231102	151700	74415899	1168	1168	1168	1168	0
337	20231102	151600	74415899	1168	1168	1168	1168	500
338	20231102	151500	73831899	1168	1168	1168	1168	0
339	20231102	151400	73831899	1168	1168	1168	1168	56
340	20231102	151300	73766491	1168	1168	1168	1168	0
341	20231102	151200	73766491	1168	1168	1168	1168	0
342	20231102	151100	73766491	1168	1168	1168	1168	0
343	20231102	151000	73766491	1168	1168	1168	1168	113
344	20231102	150900	73634507	1168	1168	1168	1168	0
345	20231102	150800	73634507	1168	1168	1168	1168	1
346	20231102	150700	73633339	1164	1164	1164	1164	0
347	20231102	150600	73633339	1164	1164	1164	1164	0
348	20231102	150500	73633339	1164	1164	1164	1164	0
349	20231102	150400	73633339	1164	1164	1164	1164	1
350	20231102	150300	73632175	1168	1168	1168	1168	0
351	20231102	150200	73632175	1168	1168	1168	1168	56
352	20231102	150100	73566767	1168	1168	1168	1168	0
353	20231102	150000	73566767	1168	1168	1168	1168	0
354	20231102	145900	73566767	1168	1168	1168	1168	0
355	20231102	145800	73566767	1168	1168	1168	1168	56
356	20231102	145700	73501359	1168	1168	1168	1168	0
357	20231102	145600	73501359	1168	1168	1168	1168	0
358	20231102	145500	73501359	1168	1168	1168	1168	57
359	20231102	145400	73434783	1168	1168	1168	1168	0
360	20231102	145300	73434783	1168	1168	1168	1168	0
361	20231102	145200	73434783	1168	1168	1168	1168	0
362	20231102	145100	73434783	1168	1168	1168	1168	56
363	20231102	145000	73369375	1168	1168	1168	1168	0
364	20231102	144900	73369375	1168	1168	1168	1168	0
365	20231102	144800	73369375	1168	1167	1168	1167	56
366	20231102	144700	73304008	1168	1167	1168	1167	2794
367	20231102	144600	70042398	1167	1167	1167	1167	0
368	20231102	144500	70042398	1167	1167	1167	1167	0
369	20231102	144400	70042398	1167	1167	1167	1167	29
370	20231102	144300	70008555	1166	1166	1166	1166	46
371	20231102	144200	69954919	1166	1166	1166	1166	0
372	20231102	144100	69954919	1166	1166	1166	1166	0
373	20231102	144000	69954919	1166	1166	1166	1166	0
374	20231102	143900	69954919	1166	1166	1166	1166	61
375	20231102	143800	69883793	1166	1166	1166	1166	0
376	20231102	143700	69883793	1166	1166	1166	1166	0
377	20231102	143600	69883793	1166	1166	1166	1166	0
378	20231102	143500	69883793	1166	1166	1166	1166	59
379	20231102	143400	69814999	1166	1167	1167	1157	12
380	20231102	143300	69801088	1155	1158	1158	1155	2000
381	20231102	143200	67490462	1158	1173	1173	1158	8958
382	20231102	143100	57100202	1173	1173	1173	1173	0
383	20231102	143000	57100202	1173	1173	1173	1173	0
384	20231102	142900	57100202	1173	1173	1173	1173	0
385	20231102	142800	57100202	1173	1170	1173	1170	57
386	20231102	142700	57033509	1170	1170	1170	1170	0
387	20231102	142600	57033509	1170	1170	1170	1170	0
388	20231102	142500	57033509	1170	1170	1170	1170	0
389	20231102	142400	57033509	1170	1170	1170	1170	56
390	20231102	142300	56967989	1170	1170	1170	1170	0
391	20231102	142200	56967989	1170	1170	1170	1170	0
392	20231102	142100	56967989	1170	1170	1170	1170	0
393	20231102	142000	56967989	1170	1170	1170	1170	84
394	20231102	141900	56869709	1170	1170	1170	1170	0
395	20231102	141800	56869709	1170	1170	1170	1170	0
396	20231102	141700	56869709	1170	1170	1170	1170	0
397	20231102	141600	56869709	1170	1170	1170	1170	57
398	20231102	141500	56803019	1170	1170	1170	1170	0
399	20231102	141400	56803019	1170	1170	1170	1170	0
400	20231102	141300	56803019	1170	1170	1170	1170	56
401	20231102	141200	56737499	1170	1170	1170	1170	0
402	20231102	141100	56737499	1170	1170	1170	1170	0
403	20231102	141000	56737499	1170	1170	1170	1170	0
404	20231102	140900	56737499	1170	1170	1170	1170	57
405	20231102	140800	56670809	1170	1170	1170	1170	0
406	20231102	140700	56670809	1170	1170	1170	1170	0
407	20231102	140600	56670809	1170	1170	1170	1170	0
408	20231102	140500	56670809	1170	1170	1170	1170	57
409	20231102	140400	56604119	1170	1170	1170	1170	0
410	20231102	140300	56604119	1170	1170	1170	1170	0
411	20231102	140200	56604119	1170	1171	1171	1170	2658
412	20231102	140100	53494256	1174	1174	1174	1174	56
413	20231102	140000	53428512	1174	1174	1174	1174	0
414	20231102	135900	53428512	1174	1174	1174	1174	0
415	20231102	135800	53428512	1174	1174	1174	1174	0
416	20231102	135700	53428512	1174	1174	1174	1174	56
417	20231102	135600	53362768	1174	1174	1174	1174	0
418	20231102	135500	53362768	1174	1174	1174	1174	56
419	20231102	135400	53297024	1173	1173	1173	1173	0
420	20231102	135300	53297024	1173	1173	1173	1173	0
421	20231102	135200	53297024	1173	1173	1173	1173	0
422	20231102	135100	53297024	1173	1173	1173	1173	18
423	20231102	135000	53275910	1175	1175	1175	1175	58
424	20231102	134900	53207760	1175	1175	1175	1175	101
425	20231102	134800	53089085	1175	1175	1175	1175	0
426	20231102	134700	53089085	1175	1175	1175	1175	0
427	20231102	134600	53089085	1175	1175	1175	1175	57
428	20231102	134500	53022110	1175	1175	1175	1175	0
429	20231102	134400	53022110	1175	1175	1175	1175	0
430	20231102	134300	53022110	1175	1175	1175	1175	0
431	20231102	134200	53022110	1175	1175	1175	1175	57
432	20231102	134100	52955135	1175	1175	1175	1175	0
433	20231102	134000	52955135	1175	1175	1175	1175	0
434	20231102	133900	52955135	1175	1175	1175	1175	0
435	20231102	133800	52955135	1175	1175	1175	1175	57
436	20231102	133700	52888160	1175	1175	1175	1175	0
437	20231102	133600	52888160	1175	1175	1175	1175	0
438	20231102	133500	52888160	1175	1175	1175	1175	56
439	20231102	133400	52822360	1175	1175	1175	1175	0
440	20231102	133300	52822360	1175	1175	1175	1175	0
441	20231102	133200	52822360	1175	1175	1175	1175	56
442	20231102	133100	52756560	1174	1174	1174	1174	0
443	20231102	133000	52756560	1174	1174	1174	1174	57
444	20231102	132900	52689642	1170	1170	1170	1170	0
445	20231102	132800	52689642	1170	1170	1170	1170	0
446	20231102	132700	52689642	1170	1170	1170	1170	0
447	20231102	132600	52689642	1170	1172	1172	1170	500
448	20231102	132500	52104470	1176	1176	1176	1176	0
449	20231102	132400	52104470	1176	1176	1176	1176	1
450	20231102	132300	52103294	1174	1176	1176	1174	57
451	20231102	132200	52036374	1174	1174	1174	1174	0
452	20231102	132100	52036374	1174	1174	1174	1174	56
453	20231102	132000	51970630	1171	1171	1171	1171	0
454	20231102	131900	51970630	1171	1171	1171	1171	0
455	20231102	131800	51970630	1171	1172	1172	1171	131
456	20231102	131700	51817228	1176	1176	1176	1176	0
457	20231102	131600	51817228	1176	1176	1176	1176	0
458	20231102	131500	51817228	1176	1176	1176	1176	57
459	20231102	131400	51750196	1176	1176	1176	1176	0
460	20231102	131300	51750196	1176	1176	1176	1176	0
461	20231102	131200	51750196	1176	1176	1176	1176	0
462	20231102	131100	51750196	1176	1176	1176	1176	56
463	20231102	131000	51684340	1176	1176	1176	1176	0
464	20231102	130900	51684340	1176	1176	1176	1176	0
465	20231102	130800	51684340	1176	1175	1176	1175	56
466	20231102	130700	51618486	1177	1177	1177	1177	0
467	20231102	130600	51618486	1177	1177	1177	1177	0
468	20231102	130500	51618486	1177	1177	1177	1177	0
469	20231102	130400	51618486	1177	1176	1177	1176	56
470	20231102	130300	51552576	1177	1177	1177	1177	0
471	20231102	130200	51552576	1177	1177	1177	1177	0
472	20231102	130100	51552576	1177	1177	1177	1177	2
473	20231102	130000	51550222	1178	1176	1178	1175	59
474	20231102	125900	51480837	1176	1176	1176	1176	0
475	20231102	125800	51480837	1176	1176	1176	1176	1
476	20231102	125700	51479661	1177	1177	1177	1177	0
477	20231102	125600	51479661	1177	1177	1177	1177	56
478	20231102	125500	51413749	1177	1177	1177	1177	2
479	20231102	125400	51411395	1176	1176	1176	1176	0
480	20231102	125300	51411395	1176	1176	1176	1176	6
481	20231102	125200	51404339	1176	1176	1176	1176	50
482	20231102	125100	51345539	1176	1176	1176	1176	56
483	20231102	125000	51279683	1178	1178	1178	1178	0
484	20231102	124900	51279683	1178	1178	1178	1178	357
485	20231102	124800	50859137	1178	1178	1178	1178	0
486	20231102	124700	50859137	1178	1178	1178	1178	1
487	20231102	124600	50857959	1170	1170	1170	1170	0
488	20231102	124500	50857959	1170	1170	1170	1170	55
489	20231102	124400	50793609	1170	1170	1170	1170	2
490	20231102	124300	50791269	1170	1170	1170	1170	0
491	20231102	124200	50791269	1170	1170	1170	1170	0
492	20231102	124100	50791269	1170	1170	1170	1170	56
493	20231102	124000	50725749	1170	1170	1170	1170	0
494	20231102	123900	50725749	1170	1170	1170	1170	0
495	20231102	123800	50725749	1170	1170	1170	1170	0
496	20231102	123700	50725749	1170	1170	1170	1170	58
497	20231102	123600	50657889	1166	1166	1166	1166	0
498	20231102	123500	50657889	1166	1169	1169	1166	789
499	20231102	123400	49736586	1170	1170	1170	1170	500
500	20231102	123300	49151586	1170	1170	1170	1170	56
501	20231102	123200	49086066	1170	1171	1171	1169	1239
502	20231102	123100	47636692	1177	1177	1177	1177	0
503	20231102	123000	47636692	1177	1177	1177	1177	0
504	20231102	122900	47636692	1177	1176	1177	1176	56
505	20231102	122800	47570830	1177	1177	1177	1177	0
506	20231102	122700	47570830	1177	1177	1177	1177	0
507	20231102	122600	47570830	1177	1177	1177	1177	56
508	20231102	122500	47504918	1177	1176	1177	1170	1603
509	20231102	122400	45627961	1177	1176	1177	1176	201
510	20231102	122300	45391388	1174	1174	1174	1174	0
511	20231102	122200	45391388	1174	1174	1174	1174	0
512	20231102	122100	45391388	1174	1174	1174	1172	2150
513	20231102	122000	42867548	1177	1177	1177	1177	1
514	20231102	121900	42866371	1176	1176	1176	1176	33
515	20231102	121800	42827563	1176	1176	1176	1176	56
516	20231102	121700	42761707	1176	1176	1176	1176	0
517	20231102	121600	42761707	1176	1176	1176	1176	100
518	20231102	121500	42644107	1176	1176	1176	1176	0
519	20231102	121400	42644107	1176	1176	1176	1176	56
520	20231102	121300	42578251	1176	1176	1176	1176	0
521	20231102	121200	42578251	1176	1176	1177	1176	60
522	20231102	121100	42507689	1175	1175	1175	1175	100
523	20231102	121000	42390189	1174	1174	1174	1174	1
524	20231102	120900	42389015	1174	1174	1174	1174	0
525	20231102	120800	42389015	1174	1174	1174	1174	67
526	20231102	120700	42310357	1177	1173	1177	1173	301
527	20231102	120600	41956347	1173	1173	1173	1173	1
528	20231102	120500	41955174	1174	1174	1174	1174	0
529	20231102	120400	41955174	1174	1174	1174	1174	0
530	20231102	120300	41955174	1174	1174	1174	1174	57
531	20231102	120200	41888256	1174	1174	1174	1174	0
532	20231102	120100	41888256	1174	1174	1174	1174	22
533	20231102	120000	41862428	1175	1175	1175	1175	33
534	20231102	115900	41823653	1174	1174	1174	1174	24
535	20231102	115800	41795477	1174	1174	1174	1174	127
536	20231102	115700	41646379	1174	1174	1174	1174	0
537	20231102	115600	41646379	1174	1174	1174	1174	78
538	20231102	115500	41554807	1173	1173	1173	1173	0
539	20231102	115400	41554807	1173	1173	1173	1173	0
540	20231102	115300	41554807	1173	1173	1173	1173	2
541	20231102	115200	41552461	1174	1174	1174	1174	0
542	20231102	115100	41552461	1174	1174	1174	1174	78
543	20231102	115000	41460889	1172	1172	1172	1172	2
544	20231102	114900	41458545	1173	1173	1173	1173	2
545	20231102	114800	41456199	1175	1175	1175	1175	0
546	20231102	114700	41456199	1175	1175	1175	1175	56
547	20231102	114600	41390399	1176	1175	1176	1175	86
548	20231102	114500	41289333	1175	1175	1175	1175	70
549	20231102	114400	41207083	1175	1175	1175	1175	56
550	20231102	114300	41141283	1175	1175	1175	1175	0
551	20231102	114200	41141283	1175	1175	1175	1175	0
552	20231102	114100	41141283	1175	1175	1175	1175	0
553	20231102	114000	41141283	1175	1175	1175	1175	56
554	20231102	113900	41075483	1175	1175	1175	1175	0
555	20231102	113800	41075483	1175	1175	1175	1175	0
556	20231102	113700	41075483	1175	1175	1175	1175	5
557	20231102	113600	41069608	1174	1174	1174	1174	51
558	20231102	113500	41009734	1174	1174	1174	1174	5
559	20231102	113400	41003864	1176	1176	1176	1176	0
560	20231102	113300	41003864	1176	1176	1176	1176	52
561	20231102	113200	40942712	1176	1176	1176	1176	61
562	20231102	113100	40870976	1176	1176	1176	1176	0
563	20231102	113000	40870976	1176	1176	1176	1176	13
564	20231102	112900	40855688	1176	1176	1176	1176	53
565	20231102	112800	40793360	1176	1176	1176	1176	56
566	20231102	112700	40727504	1176	1176	1176	1176	45
567	20231102	112600	40674584	1176	1176	1176	1176	3
568	20231102	112500	40671056	1176	1176	1176	1176	56
569	20231102	112400	40605200	1176	1176	1176	1176	0
570	20231102	112300	40605200	1176	1177	1177	1176	57
571	20231102	112200	40538167	1176	1176	1176	1176	4
572	20231102	112100	40533463	1174	1174	1174	1174	0
573	20231102	112000	40533463	1174	1174	1174	1174	0
574	20231102	111900	40533463	1174	1176	1176	1174	61
575	20231102	111800	40461825	1178	1178	1178	1178	0
576	20231102	111700	40461825	1178	1178	1178	1178	67
577	20231102	111600	40382899	1178	1178	1178	1178	0
578	20231102	111500	40382899	1178	1178	1178	1178	1
579	20231102	111400	40381721	1178	1178	1178	1178	0
580	20231102	111300	40381721	1178	1178	1178	1178	57
581	20231102	111200	40314575	1178	1178	1178	1178	11
582	20231102	111100	40301617	1178	1178	1178	1178	0
583	20231102	111000	40301617	1178	1177	1178	1177	39
584	20231102	110900	40255692	1177	1177	1177	1177	17
585	20231102	110800	40235683	1177	1177	1177	1177	0
586	20231102	110700	40235683	1177	1178	1178	1176	339
587	20231102	110600	39836381	1182	1182	1182	1182	0
588	20231102	110500	39836381	1182	1182	1182	1182	66
589	20231102	110400	39758369	1183	1183	1183	1183	0
590	20231102	110300	39758369	1183	1182	1183	1181	203
591	20231102	110200	39518431	1182	1181	1182	1181	59
592	20231102	110100	39448751	1181	1181	1181	1181	0
593	20231102	110000	39448751	1181	1180	1181	1180	62
594	20231102	105900	39375590	1180	1180	1180	1180	0
595	20231102	105800	39375590	1180	1180	1180	1180	59
596	20231102	105700	39305970	1180	1180	1180	1180	141
597	20231102	105600	39139590	1180	1180	1180	1180	0
598	20231102	105500	39139590	1180	1180	1180	1180	0
599	20231102	105400	39139590	1180	1179	1180	1179	61
600	20231102	105300	39067613	1178	1177	1178	1177	720
601	20231102	105200	38219471	1177	1177	1177	1177	686
602	20231102	105100	37412049	1177	1177	1177	1177	0
603	20231102	105000	37412049	1177	1176	1177	1176	61
604	20231102	104900	37340256	1176	1176	1176	1176	0
605	20231102	104800	37340256	1176	1176	1176	1176	0
606	20231102	104700	37340256	1176	1175	1176	1175	62
607	20231102	104600	37267397	1175	1175	1175	1175	57
608	20231102	104500	37200422	1175	1175	1175	1175	0
609	20231102	104400	37200422	1175	1175	1175	1175	0
610	20231102	104300	37200422	1175	1175	1175	1175	56
611	20231102	104200	37134622	1175	1175	1175	1175	1
612	20231102	104100	37133447	1175	1174	1175	1174	5
613	20231102	104000	37127574	1175	1175	1175	1175	0
614	20231102	103900	37127574	1175	1175	1175	1175	56
615	20231102	103800	37061774	1175	1175	1175	1175	0
616	20231102	103700	37061774	1175	1174	1175	1174	14
617	20231102	103600	37045337	1175	1173	1175	1173	3
618	20231102	103500	37041816	1175	1174	1175	1174	56
619	20231102	103400	36976029	1176	1174	1177	1170	364
620	20231102	103300	36550119	1175	1175	1175	1175	1
621	20231102	103200	36548944	1176	1176	1176	1176	1
622	20231102	103100	36547768	1177	1176	1177	1176	56
623	20231102	103000	36481857	1177	1177	1177	1177	0
624	20231102	102900	36481857	1177	1177	1177	1177	0
625	20231102	102800	36481857	1177	1176	1177	1176	6
626	20231102	102700	36474796	1176	1176	1176	1176	50
627	20231102	102600	36415996	1176	1176	1176	1176	0
628	20231102	102500	36415996	1176	1176	1176	1176	0
629	20231102	102400	36415996	1176	1176	1177	1169	152
630	20231102	102300	36237839	1177	1168	1177	1168	3001
631	20231102	102200	32705753	1174	1168	1174	1168	11
632	20231102	102100	32692893	1176	1176	1176	1176	0
633	20231102	102000	32692893	1176	1175	1176	1175	57
634	20231102	101900	32625917	1175	1174	1175	1174	10
635	20231102	101800	32614171	1166	1166	1166	1166	17
636	20231102	101700	32594349	1176	1176	1176	1176	36
637	20231102	101600	32552013	1173	1173	1176	1173	81
638	20231102	101500	32456994	1174	1174	1174	1174	0
639	20231102	101400	32456994	1174	1174	1174	1174	0
640	20231102	101300	32456994	1174	1174	1174	1174	0
641	20231102	101200	32456994	1174	1173	1174	1173	56
642	20231102	101100	32391251	1174	1173	1174	1173	18
643	20231102	101000	32370136	1174	1173	1174	1173	339
644	20231102	100900	31972433	1173	1173	1173	1173	0
645	20231102	100800	31972433	1173	1173	1173	1164	1003
646	20231102	100700	30804489	1165	1174	1174	1165	1059
647	20231102	100600	29569052	1173	1173	1173	1173	2
648	20231102	100500	29566706	1174	1174	1174	1174	0
649	20231102	100400	29566706	1174	1174	1174	1174	56
650	20231102	100300	29500962	1174	1173	1174	1167	3
651	20231102	100200	29497448	1174	1174	1174	1174	16
652	20231102	100100	29478664	1174	1174	1174	1174	1
653	20231102	100000	29477490	1166	1166	1166	1166	0
654	20231102	095900	29477490	1166	1166	1166	1166	1
655	20231102	095800	29476324	1176	1174	1176	1174	101
656	20231102	095700	29357748	1175	1175	1175	1175	386
657	20231102	095600	28904198	1175	1175	1175	1175	1
658	20231102	095500	28903023	1174	1174	1174	1174	1
659	20231102	095400	28901849	1174	1174	1174	1174	2
660	20231102	095300	28899501	1175	1175	1175	1175	57
661	20231102	095200	28832526	1173	1173	1173	1173	2
662	20231102	095100	28830180	1174	1174	1174	1174	0
663	20231102	095000	28830180	1174	1174	1174	1174	0
664	20231102	094900	28830180	1174	1172	1174	1172	57
665	20231102	094800	28763266	1174	1174	1174	1174	0
666	20231102	094700	28763266	1174	1174	1174	1174	0
667	20231102	094600	28763266	1174	1174	1174	1174	0
668	20231102	094500	28763266	1174	1174	1174	1174	57
669	20231102	094400	28696348	1174	1174	1174	1174	0
670	20231102	094300	28696348	1174	1174	1174	1174	1
671	20231102	094200	28695174	1173	1171	1173	1171	157
672	20231102	094100	28511127	1171	1171	1171	1171	1000
673	20231102	094000	27340127	1171	1171	1171	1171	20
674	20231102	093900	27316707	1171	1171	1171	1171	1
675	20231102	093800	27315536	1170	1170	1170	1170	56
676	20231102	093700	27250016	1170	1169	1170	1169	188
677	20231102	093600	27030059	1169	1169	1169	1169	2
678	20231102	093500	27027721	1169	1169	1169	1169	0
679	20231102	093400	27027721	1169	1169	1169	1169	59
680	20231102	093300	26958750	1169	1169	1169	1168	296
681	20231102	093200	26612866	1170	1164	1170	1164	1378
682	20231102	093100	25008163	1164	1170	1170	1164	2605
683	20231102	093000	21973331	1171	1171	1171	1171	2
684	20231102	092900	21970989	1170	1171	1171	1170	206
685	20231102	092800	21729769	1171	1171	1171	1171	0
686	20231102	092700	21729769	1171	1171	1171	1171	2
687	20231102	092600	21727427	1172	1172	1172	1172	57
688	20231102	092500	21660623	1174	1166	1174	1166	174
689	20231102	092400	21457651	1174	1174	1174	1174	300
690	20231102	092300	21105451	1174	1166	1178	1165	2508
691	20231102	092200	18180480	1178	1178	1178	1167	599
692	20231102	092100	17480358	1167	1175	1175	1167	194
693	20231102	092000	17252725	1174	1173	1174	1173	6
694	20231102	091900	17245686	1173	1172	1173	1172	52
695	20231102	091800	17184707	1173	1173	1173	1173	0
696	20231102	091700	17184707	1173	1173	1173	1173	421
697	20231102	091600	16690874	1173	1164	1173	1164	47
698	20231102	091500	16636157	1166	1166	1166	1166	219
699	20231102	091400	16380803	1166	1165	1166	1165	3574
700	20231102	091300	12217037	1166	1166	1166	1166	0
701	20231102	091200	12217037	1166	1166	1166	1166	1
702	20231102	091100	12215871	1161	1166	1166	1161	71
703	20231102	091000	12133435	1161	1167	1167	1161	3561
704	20231102	090900	7984858	1167	1166	1167	1165	275
705	20231102	090800	7664248	1167	1168	1168	1166	580
706	20231102	090700	6987578	1174	1174	1174	1174	56
707	20231102	090600	6921834	1174	1171	1174	1167	4651
708	20231102	090500	1490142	1175	1173	1175	1173	3
709	20231102	090400	1486621	1171	1171	1171	1171	1008
710	20231102	090300	306253	1171	1171	1171	1171	113
711	20231102	090200	173930	1173	1173	1173	1173	2
712	20231102	090100	171584	1174	1174	1174	1174	2
713	20231102	090000	169236	1174	1167	1174	1167	145