KissMeData/266470/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	205200	5091983	344	344	344	344	200
3	20231102	205100	5091983	344	344	344	344	0
4	20231102	205000	5091983	344	344	344	344	0
5	20231102	204900	5091983	344	344	344	344	0
6	20231102	204800	5091983	344	344	344	344	0
7	20231102	204700	5091983	344	344	344	344	0
8	20231102	204600	5091983	344	344	344	344	0
9	20231102	204500	5091983	344	344	344	344	0
10	20231102	204400	5091983	344	344	344	344	0
11	20231102	204300	5091983	344	344	344	344	0
12	20231102	204200	5091983	344	344	344	344	0
13	20231102	204100	5091983	344	344	344	344	0
14	20231102	204000	5091983	344	344	344	344	0
15	20231102	203900	5091983	344	344	344	344	0
16	20231102	203800	5091983	344	344	344	344	0
17	20231102	203700	5091983	344	344	344	344	0
18	20231102	203600	5091983	344	344	344	344	0
19	20231102	203500	5091983	344	344	344	344	0
20	20231102	203400	5091983	344	344	344	344	0
21	20231102	203300	5091983	344	344	344	344	0
22	20231102	203200	5091983	344	344	344	344	0
23	20231102	203100	5091983	344	344	344	344	0
24	20231102	203000	5091983	344	344	344	344	0
25	20231102	202900	5091983	344	344	344	344	0
26	20231102	202800	5091983	344	344	344	344	0
27	20231102	202700	5091983	344	344	344	344	0
28	20231102	202600	5091983	344	344	344	344	0
29	20231102	202500	5091983	344	344	344	344	0
30	20231102	202400	5091983	344	344	344	344	0
31	20231102	202300	5091983	344	344	344	344	0
32	20231102	202200	5091983	344	344	344	344	200
33	20231102	202100	5091983	344	344	344	344	0
34	20231102	202000	5091983	344	344	344	344	0
35	20231102	201900	5091983	344	344	344	344	0
36	20231102	201800	5091983	344	344	344	344	0
37	20231102	201700	5091983	344	344	344	344	0
38	20231102	201600	5091983	344	344	344	344	0
39	20231102	201500	5091983	344	344	344	344	0
40	20231102	201400	5091983	344	344	344	344	0
41	20231102	201300	5091983	344	344	344	344	0
42	20231102	201200	5091983	344	344	344	344	0
43	20231102	201100	5091983	344	344	344	344	0
44	20231102	201000	5091983	344	344	344	344	0
45	20231102	200900	5091983	344	344	344	344	0
46	20231102	200800	5091983	344	344	344	344	0
47	20231102	200700	5091983	344	344	344	344	0
48	20231102	200600	5091983	344	344	344	344	0
49	20231102	200500	5091983	344	344	344	344	0
50	20231102	200400	5091983	344	344	344	344	0
51	20231102	200300	5091983	344	344	344	344	0
52	20231102	200200	5091983	344	344	344	344	0
53	20231102	200100	5091983	344	344	344	344	0
54	20231102	200000	5091983	344	344	344	344	0
55	20231102	195900	5091983	344	344	344	344	0
56	20231102	195800	5091983	344	344	344	344	0
57	20231102	195700	5091983	344	344	344	344	0
58	20231102	195600	5091983	344	344	344	344	0
59	20231102	195500	5091983	344	344	344	344	0
60	20231102	195400	5091983	344	344	344	344	0
61	20231102	195300	5091983	344	344	344	344	0
62	20231102	195200	5091983	344	344	344	344	200
63	20231102	195100	5091983	344	344	344	344	0
64	20231102	195000	5091983	344	344	344	344	0
65	20231102	194900	5091983	344	344	344	344	0
66	20231102	194800	5091983	344	344	344	344	0
67	20231102	194700	5091983	344	344	344	344	0
68	20231102	194600	5091983	344	344	344	344	0
69	20231102	194500	5091983	344	344	344	344	0
70	20231102	194400	5091983	344	344	344	344	0
71	20231102	194300	5091983	344	344	344	344	0
72	20231102	194200	5091983	344	344	344	344	0
73	20231102	194100	5091983	344	344	344	344	0
74	20231102	194000	5091983	344	344	344	344	0
75	20231102	193900	5091983	344	344	344	344	0
76	20231102	193800	5091983	344	344	344	344	0
77	20231102	193700	5091983	344	344	344	344	0
78	20231102	193600	5091983	344	344	344	344	0
79	20231102	193500	5091983	344	344	344	344	0
80	20231102	193400	5091983	344	344	344	344	0
81	20231102	193300	5091983	344	344	344	344	0
82	20231102	193200	5091983	344	344	344	344	0
83	20231102	193100	5091983	344	344	344	344	0
84	20231102	193000	5091983	344	344	344	344	0
85	20231102	192900	5091983	344	344	344	344	0
86	20231102	192800	5091983	344	344	344	344	0
87	20231102	192700	5091983	344	344	344	344	0
88	20231102	192600	5091983	344	344	344	344	0
89	20231102	192500	5091983	344	344	344	344	0
90	20231102	192400	5091983	344	344	344	344	0
91	20231102	192300	5091983	344	344	344	344	0
92	20231102	192200	5091983	344	344	344	344	200
93	20231102	192100	5091983	344	344	344	344	0
94	20231102	192000	5091983	344	344	344	344	0
95	20231102	191900	5091983	344	344	344	344	0
96	20231102	191800	5091983	344	344	344	344	0
97	20231102	191700	5091983	344	344	344	344	0
98	20231102	191600	5091983	344	344	344	344	0
99	20231102	191500	5091983	344	344	344	344	0
100	20231102	191400	5091983	344	344	344	344	0
101	20231102	191300	5091983	344	344	344	344	0
102	20231102	191200	5091983	344	344	344	344	0
103	20231102	191100	5091983	344	344	344	344	0
104	20231102	191000	5091983	344	344	344	344	0
105	20231102	190900	5091983	344	344	344	344	0
106	20231102	190800	5091983	344	344	344	344	0
107	20231102	190700	5091983	344	344	344	344	0
108	20231102	190600	5091983	344	344	344	344	0
109	20231102	190500	5091983	344	344	344	344	0
110	20231102	190400	5091983	344	344	344	344	0
111	20231102	190300	5091983	344	344	344	344	0
112	20231102	190200	5091983	344	344	344	344	0
113	20231102	190100	5091983	344	344	344	344	0
114	20231102	190000	5091983	344	344	344	344	0
115	20231102	185900	5091983	344	344	344	344	0
116	20231102	185800	5091983	344	344	344	344	0
117	20231102	185700	5091983	344	344	344	344	0
118	20231102	185600	5091983	344	344	344	344	0
119	20231102	185500	5091983	344	344	344	344	0
120	20231102	185400	5091983	344	344	344	344	0
121	20231102	185300	5091983	344	344	344	344	0
122	20231102	185200	5091983	344	344	344	344	200
123	20231102	185100	5091983	344	344	344	344	0
124	20231102	185000	5091983	344	344	344	344	0
125	20231102	184900	5091983	344	344	344	344	0
126	20231102	184800	5091983	344	344	344	344	0
127	20231102	184700	5091983	344	344	344	344	0
128	20231102	184600	5091983	344	344	344	344	0
129	20231102	184500	5091983	344	344	344	344	0
130	20231102	184400	5091983	344	344	344	344	0
131	20231102	184300	5091983	344	344	344	344	0
132	20231102	184200	5091983	344	344	344	344	0
133	20231102	184100	5091983	344	344	344	344	0
134	20231102	184000	5091983	344	344	344	344	0
135	20231102	183900	5091983	344	344	344	344	0
136	20231102	183800	5091983	344	344	344	344	0
137	20231102	183700	5091983	344	344	344	344	0
138	20231102	183600	5091983	344	344	344	344	0
139	20231102	183500	5091983	344	344	344	344	0
140	20231102	183400	5091983	344	344	344	344	0
141	20231102	183300	5091983	344	344	344	344	0
142	20231102	183200	5091983	344	344	344	344	0
143	20231102	183100	5091983	344	344	344	344	0
144	20231102	183000	5091983	344	344	344	344	0
145	20231102	182900	5091983	344	344	344	344	0
146	20231102	182800	5091983	344	344	344	344	0
147	20231102	182700	5091983	344	344	344	344	0
148	20231102	182600	5091983	344	344	344	344	0
149	20231102	182500	5091983	344	344	344	344	0
150	20231102	182400	5091983	344	344	344	344	0
151	20231102	182300	5091983	344	344	344	344	0
152	20231102	182200	5091983	344	344	344	344	200
153	20231102	182100	5091983	344	344	344	344	0
154	20231102	182000	5091983	344	344	344	344	0
155	20231102	181900	5091983	344	344	344	344	0
156	20231102	181800	5091983	344	344	344	344	0
157	20231102	181700	5091983	344	344	344	344	0
158	20231102	181600	5091983	344	344	344	344	0
159	20231102	181500	5091983	344	344	344	344	0
160	20231102	181400	5091983	344	344	344	344	0
161	20231102	181300	5091983	344	344	344	344	0
162	20231102	181200	5091983	344	344	344	344	0
163	20231102	181100	5091983	344	344	344	344	0
164	20231102	181000	5091983	344	344	344	344	0
165	20231102	180900	5091983	344	344	344	344	0
166	20231102	180800	5091983	344	344	344	344	0
167	20231102	180700	5091983	344	344	344	344	0
168	20231102	180600	5091983	344	344	344	344	0
169	20231102	180500	5091983	344	344	344	344	0
170	20231102	180400	5091983	344	344	344	344	0
171	20231102	180300	5091983	344	344	344	344	0
172	20231102	180200	5091983	344	344	344	344	0
173	20231102	180100	5091983	344	344	344	344	0
174	20231102	180000	5091983	344	344	344	344	0
175	20231102	175900	5091983	344	344	344	344	0
176	20231102	175800	5091983	344	344	344	344	0
177	20231102	175700	5091983	344	344	344	344	0
178	20231102	175600	5091983	344	344	344	344	0
179	20231102	175500	5091983	344	344	344	344	0
180	20231102	175400	5091983	344	344	344	344	0
181	20231102	175300	5091983	344	344	344	344	0
182	20231102	175200	5091983	344	344	344	344	200
183	20231102	175100	5091983	344	344	344	344	0
184	20231102	175000	5091983	344	344	344	344	0
185	20231102	174900	5091983	344	344	344	344	0
186	20231102	174800	5091983	344	344	344	344	0
187	20231102	174700	5091983	344	344	344	344	0
188	20231102	174600	5091983	344	344	344	344	0
189	20231102	174500	5091983	344	344	344	344	0
190	20231102	174400	5091983	344	344	344	344	0
191	20231102	174300	5091983	344	344	344	344	0
192	20231102	174200	5091983	344	344	344	344	0
193	20231102	174100	5091983	344	344	344	344	0
194	20231102	174000	5091983	344	344	344	344	0
195	20231102	173900	5091983	344	344	344	344	0
196	20231102	173800	5091983	344	344	344	344	0
197	20231102	173700	5091983	344	344	344	344	0
198	20231102	173600	5091983	344	344	344	344	0
199	20231102	173500	5091983	344	344	344	344	0
200	20231102	173400	5091983	344	344	344	344	0
201	20231102	173300	5091983	344	344	344	344	0
202	20231102	173200	5091983	344	344	344	344	0
203	20231102	173100	5091983	344	344	344	344	0
204	20231102	173000	5091983	344	344	344	344	0
205	20231102	172900	5091983	344	344	344	344	0
206	20231102	172800	5091983	344	344	344	344	0
207	20231102	172700	5091983	344	344	344	344	0
208	20231102	172600	5091983	344	344	344	344	0
209	20231102	172500	5091983	344	344	344	344	0
210	20231102	172400	5091983	344	344	344	344	0
211	20231102	172300	5091983	344	344	344	344	0
212	20231102	172200	5091983	344	344	344	344	200
213	20231102	172100	5091983	344	344	344	344	0
214	20231102	172000	5091983	344	344	344	344	0
215	20231102	171900	5091983	344	344	344	344	0
216	20231102	171800	5091983	344	344	344	344	0
217	20231102	171700	5091983	344	344	344	344	0
218	20231102	171600	5091983	344	344	344	344	0
219	20231102	171500	5091983	344	344	344	344	0
220	20231102	171400	5091983	344	344	344	344	0
221	20231102	171300	5091983	344	344	344	344	0
222	20231102	171200	5091983	344	344	344	344	0
223	20231102	171100	5091983	344	344	344	344	0
224	20231102	171000	5091983	344	344	344	344	0
225	20231102	170900	5091983	344	344	344	344	0
226	20231102	170800	5091983	344	344	344	344	0
227	20231102	170700	5091983	344	344	344	344	0
228	20231102	170600	5091983	344	344	344	344	0
229	20231102	170500	5091983	344	344	344	344	0
230	20231102	170400	5091983	344	344	344	344	0
231	20231102	170300	5091983	344	344	344	344	0
232	20231102	170200	5091983	344	344	344	344	0
233	20231102	170100	5091983	344	344	344	344	0
234	20231102	170000	5091983	344	344	344	344	0
235	20231102	165900	5091983	344	344	344	344	0
236	20231102	165800	5091983	344	344	344	344	0
237	20231102	165700	5091983	344	344	344	344	0
238	20231102	165600	5091983	344	344	344	344	0
239	20231102	165500	5091983	344	344	344	344	0
240	20231102	165400	5091983	344	344	344	344	0
241	20231102	165300	5091983	344	344	344	344	0
242	20231102	165200	5091983	344	344	344	344	200
243	20231102	165100	5091983	344	344	344	344	0
244	20231102	165000	5091983	344	344	344	344	0
245	20231102	164900	5091983	344	344	344	344	0
246	20231102	164800	5091983	344	344	344	344	0
247	20231102	164700	5091983	344	344	344	344	0
248	20231102	164600	5091983	344	344	344	344	0
249	20231102	164500	5091983	344	344	344	344	0
250	20231102	164400	5091983	344	344	344	344	0
251	20231102	164300	5091983	344	344	344	344	0
252	20231102	164200	5091983	344	344	344	344	0
253	20231102	164100	5091983	344	344	344	344	0
254	20231102	164000	5091983	344	344	344	344	0
255	20231102	163900	5091983	344	344	344	344	0
256	20231102	163800	5091983	344	344	344	344	0
257	20231102	163700	5091983	344	344	344	344	0
258	20231102	163600	5091983	344	344	344	344	0
259	20231102	163500	5091983	344	344	344	344	0
260	20231102	163400	5091983	344	344	344	344	0
261	20231102	163300	5091983	344	344	344	344	0
262	20231102	163200	5091983	344	344	344	344	0
263	20231102	163100	5091983	344	344	344	344	0
264	20231102	163000	5091983	344	344	344	344	0
265	20231102	162900	5091983	344	344	344	344	0
266	20231102	162800	5091983	344	344	344	344	0
267	20231102	162700	5091983	344	344	344	344	0
268	20231102	162600	5091983	344	344	344	344	0
269	20231102	162500	5091983	344	344	344	344	0
270	20231102	162400	5091983	344	344	344	344	0
271	20231102	162300	5091983	344	344	344	344	0
272	20231102	162200	5091983	344	344	344	344	200
273	20231102	162100	5091983	344	344	344	344	0
274	20231102	162000	5091983	344	344	344	344	0
275	20231102	161900	5091983	344	344	344	344	0
276	20231102	161800	5091983	344	344	344	344	0
277	20231102	161700	5091983	344	344	344	344	0
278	20231102	161600	5091983	344	344	344	344	0
279	20231102	161500	5091983	344	344	344	344	0
280	20231102	161400	5091983	344	344	344	344	0
281	20231102	161300	5091983	344	344	344	344	0
282	20231102	161200	5091983	344	344	344	344	0
283	20231102	161100	5091983	344	344	344	344	0
284	20231102	161000	5091983	344	344	344	344	0
285	20231102	160900	5091983	344	344	344	344	0
286	20231102	160800	5091983	344	344	344	344	0
287	20231102	160700	5091983	344	344	344	344	0
288	20231102	160600	5091983	344	344	344	344	0
289	20231102	160500	5091983	344	344	344	344	0
290	20231102	160400	5091983	344	344	344	344	0
291	20231102	160300	5091983	344	344	344	344	0
292	20231102	160200	5091983	344	344	344	344	0
293	20231102	160100	5091983	344	344	344	344	0
294	20231102	160000	5091983	344	344	344	344	0
295	20231102	155900	5091983	344	344	344	344	0
296	20231102	155800	5091983	344	344	344	344	0
297	20231102	155700	5091983	344	344	344	344	0
298	20231102	155600	5091983	344	344	344	344	0
299	20231102	155500	5091983	344	344	344	344	0
300	20231102	155400	5091983	344	344	344	344	0
301	20231102	155300	5091983	344	344	344	344	0
302	20231102	155200	5091983	344	344	344	344	200
303	20231102	155100	5091983	344	344	344	344	0
304	20231102	155000	5091983	344	344	344	344	0
305	20231102	154900	5091983	344	344	344	344	0
306	20231102	154800	5091983	344	344	344	344	0
307	20231102	154700	5091983	344	344	344	344	0
308	20231102	154600	5091983	344	344	344	344	0
309	20231102	154500	5091983	344	344	344	344	0
310	20231102	154400	5091983	344	344	344	344	0
311	20231102	154300	5091983	344	344	344	344	0
312	20231102	154200	5091983	344	344	344	344	0
313	20231102	154100	5091983	344	344	344	344	0
314	20231102	154000	5091983	344	344	344	344	0
315	20231102	153900	5091983	344	344	344	344	0
316	20231102	153800	5091983	344	344	344	344	0
317	20231102	153700	5091983	344	344	344	344	0
318	20231102	153600	5091983	344	344	344	344	0
319	20231102	153500	5091983	344	344	344	344	0
320	20231102	153400	5091983	344	344	344	344	0
321	20231102	153300	5091983	344	344	344	344	0
322	20231102	153200	5091983	344	344	344	344	0
323	20231102	153100	5091983	344	344	344	344	0
324	20231102	153000	5091983	344	344	344	344	200
325	20231102	152900	5023183	369	369	369	369	0
326	20231102	152800	5023183	369	369	369	369	0
327	20231102	152700	5023183	369	369	369	369	0
328	20231102	152600	5023183	369	369	369	369	0
329	20231102	152500	5023183	369	369	369	369	0
330	20231102	152400	5023183	369	369	369	369	0
331	20231102	152300	5023183	369	369	369	369	0
332	20231102	152200	5023183	369	369	369	369	0
333	20231102	152100	5023183	369	369	369	369	0
334	20231102	152000	5023183	369	369	369	369	0
335	20231102	151900	5023183	369	369	369	369	0
336	20231102	151800	5023183	369	357	369	357	71
337	20231102	151700	4997755	358	358	358	358	0
338	20231102	151600	4997755	358	343	358	343	26
339	20231102	151500	4988822	342	342	342	342	0
340	20231102	151400	4988822	342	342	342	342	0
341	20231102	151300	4988822	342	342	342	342	0
342	20231102	151200	4988822	342	342	342	342	25
343	20231102	151100	4980272	358	358	358	358	0
344	20231102	151000	4980272	358	358	358	358	0
345	20231102	150900	4980272	358	342	358	342	26
346	20231102	150800	4971364	358	358	358	358	0
347	20231102	150700	4971364	358	358	358	358	0
348	20231102	150600	4971364	358	358	358	358	0
349	20231102	150500	4971364	358	341	358	341	26
350	20231102	150400	4962481	358	341	358	341	2
351	20231102	150300	4961782	358	358	358	358	1
352	20231102	150200	4961424	341	358	358	341	26
353	20231102	150100	4952541	340	340	340	340	0
354	20231102	150000	4952541	340	340	340	340	0
355	20231102	145900	4952541	340	340	340	340	0
356	20231102	145800	4952541	340	340	340	340	25
357	20231102	145700	4944041	340	340	340	340	0
358	20231102	145600	4944041	340	340	340	340	0
359	20231102	145500	4944041	340	340	340	340	25
360	20231102	145400	4935541	339	339	339	339	0
361	20231102	145300	4935541	339	339	339	339	0
362	20231102	145200	4935541	339	339	339	339	25
363	20231102	145100	4927066	339	339	339	339	0
364	20231102	145000	4927066	339	339	339	339	0
365	20231102	144900	4927066	339	339	339	339	0
366	20231102	144800	4927066	339	339	339	339	25
367	20231102	144700	4918591	339	339	339	339	1
368	20231102	144600	4918252	358	358	358	358	0
369	20231102	144500	4918252	358	339	358	339	26
370	20231102	144400	4909419	358	358	358	358	0
371	20231102	144300	4909419	358	358	358	358	0
372	20231102	144200	4909419	358	358	358	358	1
373	20231102	144100	4909061	339	339	339	339	25
374	20231102	144000	4900586	338	338	338	338	0
375	20231102	143900	4900586	338	338	338	338	0
376	20231102	143800	4900586	338	338	338	338	25
377	20231102	143700	4892136	358	358	358	358	0
378	20231102	143600	4892136	358	358	358	358	0
379	20231102	143500	4892136	358	338	358	338	26
380	20231102	143400	4883328	358	358	358	358	0
381	20231102	143300	4883328	358	358	358	358	0
382	20231102	143200	4883328	358	358	358	358	0
383	20231102	143100	4883328	358	338	358	338	26
384	20231102	143000	4874520	358	358	358	358	0
385	20231102	142900	4874520	358	338	358	338	2
386	20231102	142800	4873824	358	337	358	337	26
387	20231102	142700	4865041	336	336	336	336	0
388	20231102	142600	4865041	336	336	336	336	0
389	20231102	142500	4865041	336	336	336	336	0
390	20231102	142400	4865041	336	336	336	336	25
391	20231102	142300	4856641	336	336	336	336	0
392	20231102	142200	4856641	336	336	336	336	0
393	20231102	142100	4856641	336	336	336	336	25
394	20231102	142000	4848241	358	358	358	358	1
395	20231102	141900	4847883	336	336	336	336	0
396	20231102	141800	4847883	336	336	336	336	25
397	20231102	141700	4839483	336	336	336	336	0
398	20231102	141600	4839483	336	336	336	336	0
399	20231102	141500	4839483	336	336	336	336	0
400	20231102	141400	4839483	336	336	336	336	25
401	20231102	141300	4831083	336	336	336	336	0
402	20231102	141200	4831083	336	336	336	336	0
403	20231102	141100	4831083	336	336	336	336	25
404	20231102	141000	4822683	336	336	336	336	0
405	20231102	140900	4822683	336	336	336	336	0
406	20231102	140800	4822683	336	336	336	336	0
407	20231102	140700	4822683	336	336	336	336	25
408	20231102	140600	4814283	336	336	336	336	0
409	20231102	140500	4814283	336	336	336	336	0
410	20231102	140400	4814283	336	336	336	336	25
411	20231102	140300	4805883	336	336	336	336	0
412	20231102	140200	4805883	336	336	336	336	0
413	20231102	140100	4805883	336	336	336	336	0
414	20231102	140000	4805883	336	336	336	336	25
415	20231102	135900	4797483	336	336	336	336	0
416	20231102	135800	4797483	336	336	336	336	0
417	20231102	135700	4797483	336	336	336	336	25
418	20231102	135600	4789083	336	336	336	336	0
419	20231102	135500	4789083	336	336	336	336	0
420	20231102	135400	4789083	336	336	336	336	25
421	20231102	135300	4780683	336	336	336	336	0
422	20231102	135200	4780683	336	336	336	336	0
423	20231102	135100	4780683	336	336	336	336	0
424	20231102	135000	4780683	336	336	336	336	25
425	20231102	134900	4772283	358	358	358	358	0
426	20231102	134800	4772283	358	358	358	358	1
427	20231102	134700	4771925	336	336	336	336	25
428	20231102	134600	4763525	336	336	336	336	0
429	20231102	134500	4763525	336	336	336	336	0
430	20231102	134400	4763525	336	336	336	336	0
431	20231102	134300	4763525	336	336	336	336	25
432	20231102	134200	4755125	336	336	336	336	0
433	20231102	134100	4755125	336	336	336	336	0
434	20231102	134000	4755125	336	336	336	336	25
435	20231102	133900	4746725	358	358	358	358	0
436	20231102	133800	4746725	358	358	358	358	0
437	20231102	133700	4746725	358	358	358	336	27
438	20231102	133600	4737609	336	336	336	336	0
439	20231102	133500	4737609	336	336	336	336	0
440	20231102	133400	4737609	336	336	336	336	0
441	20231102	133300	4737609	336	336	336	336	25
442	20231102	133200	4729209	336	336	336	336	0
443	20231102	133100	4729209	336	336	336	336	0
444	20231102	133000	4729209	336	336	336	336	25
445	20231102	132900	4720809	336	336	336	336	0
446	20231102	132800	4720809	336	336	336	336	0
447	20231102	132700	4720809	336	336	336	336	0
448	20231102	132600	4720809	336	336	336	336	25
449	20231102	132500	4712409	336	336	336	336	0
450	20231102	132400	4712409	336	336	336	336	0
451	20231102	132300	4712409	336	336	336	336	25
452	20231102	132200	4704009	336	336	336	336	0
453	20231102	132100	4704009	336	336	336	336	0
454	20231102	132000	4704009	336	336	336	336	25
455	20231102	131900	4695609	358	358	358	358	0
456	20231102	131800	4695609	358	358	358	358	0
457	20231102	131700	4695609	358	358	358	358	0
458	20231102	131600	4695609	358	336	358	336	26
459	20231102	131500	4686851	358	358	358	358	0
460	20231102	131400	4686851	358	358	358	358	1
461	20231102	131300	4686493	336	336	336	336	25
462	20231102	131200	4678093	358	358	358	358	0
463	20231102	131100	4678093	358	358	358	358	1
464	20231102	131000	4677735	335	335	335	335	0
465	20231102	130900	4677735	335	335	335	335	25
466	20231102	130800	4669360	358	358	358	358	0
467	20231102	130700	4669360	358	358	358	358	0
468	20231102	130600	4669360	358	335	358	335	26
469	20231102	130500	4660627	358	358	358	358	1
470	20231102	130400	4660269	335	335	335	335	0
471	20231102	130300	4660269	335	335	335	335	0
472	20231102	130200	4660269	335	335	335	335	25
473	20231102	130100	4651894	335	335	335	335	0
474	20231102	130000	4651894	335	335	335	335	0
475	20231102	125900	4651894	335	335	335	335	25
476	20231102	125800	4643519	335	335	335	335	0
477	20231102	125700	4643519	335	335	335	335	0
478	20231102	125600	4643519	335	335	335	335	25
479	20231102	125500	4635144	335	335	335	335	24
480	20231102	125400	4627104	334	334	334	334	0
481	20231102	125300	4627104	334	334	334	334	0
482	20231102	125200	4627104	334	334	334	334	25
483	20231102	125100	4618754	335	335	335	335	0
484	20231102	125000	4618754	335	335	335	335	0
485	20231102	124900	4618754	335	335	335	335	1
486	20231102	124800	4618419	334	334	334	334	0
487	20231102	124700	4618419	334	334	334	334	0
488	20231102	124600	4618419	334	334	334	334	0
489	20231102	124500	4618419	334	334	334	334	25
490	20231102	124400	4610069	334	334	334	334	0
491	20231102	124300	4610069	334	334	334	334	0
492	20231102	124200	4610069	334	334	334	334	25
493	20231102	124100	4601719	334	334	334	334	0
494	20231102	124000	4601719	334	334	334	334	0
495	20231102	123900	4601719	334	334	334	334	48
496	20231102	123800	4585687	334	334	334	334	0
497	20231102	123700	4585687	334	334	334	334	0
498	20231102	123600	4585687	334	334	334	334	0
499	20231102	123500	4585687	334	334	334	334	25
500	20231102	123400	4577337	334	334	334	334	0
501	20231102	123300	4577337	334	334	334	334	1
502	20231102	123200	4577003	335	335	335	335	2
503	20231102	123100	4576333	334	334	334	334	0
504	20231102	123000	4576333	334	334	334	334	0
505	20231102	122900	4576333	334	334	334	334	0
506	20231102	122800	4576333	334	334	334	334	25
507	20231102	122700	4567983	334	334	334	334	0
508	20231102	122600	4567983	334	334	334	334	0
509	20231102	122500	4567983	334	334	334	334	25
510	20231102	122400	4559633	334	334	334	334	0
511	20231102	122300	4559633	334	334	334	334	0
512	20231102	122200	4559633	334	333	334	333	48
513	20231102	122100	4543626	334	334	334	334	0
514	20231102	122000	4543626	334	334	334	334	0
515	20231102	121900	4543626	334	334	334	334	0
516	20231102	121800	4543626	334	334	334	334	2
517	20231102	121700	4542958	333	333	333	333	0
518	20231102	121600	4542958	333	333	333	333	0
519	20231102	121500	4542958	333	333	333	333	25
520	20231102	121400	4534633	333	340	340	333	540
521	20231102	121300	4354372	340	340	340	340	0
522	20231102	121200	4354372	340	340	340	340	0
523	20231102	121100	4354372	340	341	341	340	790
524	20231102	121000	4085769	342	342	342	342	0
525	20231102	120900	4085769	342	342	342	342	0
526	20231102	120800	4085769	342	342	342	342	25
527	20231102	120700	4077219	342	342	342	342	0
528	20231102	120600	4077219	342	342	342	342	0
529	20231102	120500	4077219	342	342	342	342	0
530	20231102	120400	4077219	342	342	342	342	25
531	20231102	120300	4068669	342	342	342	342	0
532	20231102	120200	4068669	342	342	342	342	0
533	20231102	120100	4068669	342	342	342	342	25
534	20231102	120000	4060119	342	342	342	342	0
535	20231102	115900	4060119	342	342	342	342	0
536	20231102	115800	4060119	342	342	342	342	25
537	20231102	115700	4051569	340	340	340	340	0
538	20231102	115600	4051569	340	340	340	340	0
539	20231102	115500	4051569	340	340	340	340	0
540	20231102	115400	4051569	340	340	340	340	25
541	20231102	115300	4043069	359	359	359	359	0
542	20231102	115200	4043069	359	359	359	359	10
543	20231102	115100	4039479	340	340	340	340	25
544	20231102	115000	4030979	340	340	340	340	0
545	20231102	114900	4030979	340	340	340	340	0
546	20231102	114800	4030979	340	340	340	340	0
547	20231102	114700	4030979	340	340	340	340	25
548	20231102	114600	4022479	359	359	359	359	0
549	20231102	114500	4022479	359	359	359	359	275
550	20231102	114400	3923754	359	359	359	359	25
551	20231102	114300	3914779	359	359	359	359	0
552	20231102	114200	3914779	359	359	359	359	0
553	20231102	114100	3914779	359	359	359	359	25
554	20231102	114000	3905804	359	359	359	359	1
555	20231102	113900	3905445	359	359	359	359	0
556	20231102	113800	3905445	359	359	359	359	0
557	20231102	113700	3905445	359	359	359	359	25
558	20231102	113600	3896470	359	359	359	359	0
559	20231102	113500	3896470	359	359	359	359	0
560	20231102	113400	3896470	359	359	359	359	25
561	20231102	113300	3887495	359	359	359	359	0
562	20231102	113200	3887495	359	359	359	359	0
563	20231102	113100	3887495	359	359	359	359	0
564	20231102	113000	3887495	359	359	359	359	25
565	20231102	112900	3878520	359	359	359	359	0
566	20231102	112800	3878520	359	359	359	359	0
567	20231102	112700	3878520	359	359	359	359	25
568	20231102	112600	3869545	359	359	359	359	0
569	20231102	112500	3869545	359	359	359	359	0
570	20231102	112400	3869545	359	359	359	359	25
571	20231102	112300	3860570	359	359	359	359	2346
572	20231102	112200	3018356	332	332	332	332	0
573	20231102	112100	3018356	332	332	332	332	0
574	20231102	112000	3018356	332	332	332	332	25
575	20231102	111900	3010056	330	330	330	330	0
576	20231102	111800	3010056	330	330	330	330	0
577	20231102	111700	3010056	330	330	330	330	50
578	20231102	111600	2993556	330	330	330	330	0
579	20231102	111500	2993556	330	330	330	330	0
580	20231102	111400	2993556	330	330	330	330	0
581	20231102	111300	2993556	330	330	330	330	25
582	20231102	111200	2985306	326	326	326	326	0
583	20231102	111100	2985306	326	326	326	326	0
584	20231102	111000	2985306	326	326	326	326	25
585	20231102	110900	2977156	326	326	326	326	0
586	20231102	110800	2977156	326	326	326	326	1
587	20231102	110700	2976830	326	326	326	326	24
588	20231102	110600	2969006	326	326	326	326	0
589	20231102	110500	2969006	326	326	326	326	0
590	20231102	110400	2969006	326	326	326	326	0
591	20231102	110300	2969006	326	326	326	326	25
592	20231102	110200	2960856	359	359	359	359	1
593	20231102	110100	2960497	326	326	326	326	0
594	20231102	110000	2960497	326	326	326	326	26
595	20231102	105900	2952021	359	359	359	359	0
596	20231102	105800	2952021	359	359	359	359	0
597	20231102	105700	2952021	359	359	359	359	4
598	20231102	105600	2950585	326	326	326	326	25
599	20231102	105500	2942435	325	325	325	325	0
600	20231102	105400	2942435	325	325	325	325	0
601	20231102	105300	2942435	325	325	325	325	25
602	20231102	105200	2934310	359	359	359	359	1
603	20231102	105100	2933951	325	325	325	325	0
604	20231102	105000	2933951	325	325	325	325	0
605	20231102	104900	2933951	325	325	325	325	25
606	20231102	104800	2925826	325	325	325	325	0
607	20231102	104700	2925826	325	325	325	325	0
608	20231102	104600	2925826	325	325	325	325	25
609	20231102	104500	2917701	325	325	325	325	0
610	20231102	104400	2917701	325	325	325	325	0
611	20231102	104300	2917701	325	325	325	325	25
612	20231102	104200	2909576	325	325	325	325	0
613	20231102	104100	2909576	325	325	325	325	0
614	20231102	104000	2909576	325	325	325	325	0
615	20231102	103900	2909576	325	325	325	325	25
616	20231102	103800	2901451	359	359	359	359	1
617	20231102	103700	2901092	325	325	325	325	0
618	20231102	103600	2901092	325	325	325	325	25
619	20231102	103500	2892967	325	325	325	325	0
620	20231102	103400	2892967	325	325	325	325	0
621	20231102	103300	2892967	325	325	325	325	0
622	20231102	103200	2892967	325	325	325	325	25
623	20231102	103100	2884842	325	325	325	325	0
624	20231102	103000	2884842	325	325	325	325	0
625	20231102	102900	2884842	325	325	325	325	25
626	20231102	102800	2876717	325	325	325	325	0
627	20231102	102700	2876717	325	325	325	325	0
628	20231102	102600	2876717	325	325	325	325	25
629	20231102	102500	2868592	325	325	325	325	0
630	20231102	102400	2868592	325	325	325	325	0
631	20231102	102300	2868592	325	325	325	325	0
632	20231102	102200	2868592	325	325	325	325	25
633	20231102	102100	2860467	325	325	325	325	0
634	20231102	102000	2860467	325	325	325	325	0
635	20231102	101900	2860467	325	325	325	325	25
636	20231102	101800	2852342	325	325	325	325	0
637	20231102	101700	2852342	325	325	325	325	0
638	20231102	101600	2852342	325	325	325	325	0
639	20231102	101500	2852342	325	359	359	325	26
640	20231102	101400	2843858	325	325	325	325	0
641	20231102	101300	2843858	325	325	325	325	0
642	20231102	101200	2843858	325	359	359	325	26
643	20231102	101100	2835374	325	325	325	325	0
644	20231102	101000	2835374	325	325	325	325	0
645	20231102	100900	2835374	325	325	325	325	25
646	20231102	100800	2827249	326	326	326	326	0
647	20231102	100700	2827249	326	326	326	326	10
648	20231102	100600	2823989	326	326	326	326	4
649	20231102	100500	2822685	326	326	326	326	11
650	20231102	100400	2819099	325	325	325	325	0
651	20231102	100300	2819099	325	325	325	325	0
652	20231102	100200	2819099	325	325	325	325	25
653	20231102	100100	2810974	325	325	325	325	0
654	20231102	100000	2810974	325	325	325	325	0
655	20231102	095900	2810974	325	325	325	325	0
656	20231102	095800	2810974	325	325	325	325	25
657	20231102	095700	2802849	325	325	325	325	0
658	20231102	095600	2802849	325	325	325	325	0
659	20231102	095500	2802849	325	325	325	325	25
660	20231102	095400	2794724	359	359	359	359	0
661	20231102	095300	2794724	359	359	359	359	1
662	20231102	095200	2794365	325	325	325	325	0
663	20231102	095100	2794365	325	325	325	325	25
664	20231102	095000	2786240	324	324	324	324	0
665	20231102	094900	2786240	324	324	324	324	0
666	20231102	094800	2786240	324	324	324	324	25
667	20231102	094700	2778140	324	324	324	324	0
668	20231102	094600	2778140	324	324	324	324	0
669	20231102	094500	2778140	324	324	324	324	25
670	20231102	094400	2770040	324	324	324	324	0
671	20231102	094300	2770040	324	324	324	324	0
672	20231102	094200	2770040	324	324	324	324	0
673	20231102	094100	2770040	324	324	324	324	25
674	20231102	094000	2761940	322	322	322	322	0
675	20231102	093900	2761940	322	322	322	322	0
676	20231102	093800	2761940	322	322	322	322	25
677	20231102	093700	2753890	400	400	400	400	0
678	20231102	093600	2753890	400	400	400	400	0
679	20231102	093500	2753890	400	400	400	400	0
680	20231102	093400	2753890	400	400	400	400	0
681	20231102	093300	2753890	400	322	400	322	2
682	20231102	093200	2753168	409	409	409	409	0
683	20231102	093100	2753168	409	409	409	409	0
684	20231102	093000	2753168	409	409	409	409	0
685	20231102	092900	2753168	409	409	409	409	0
686	20231102	092800	2753168	409	409	409	409	0
687	20231102	092700	2753168	409	409	409	409	0
688	20231102	092600	2753168	409	409	409	409	1
689	20231102	092500	2752759	321	321	321	321	0
690	20231102	092400	2752759	321	321	321	321	0
691	20231102	092300	2752759	321	321	321	321	0
692	20231102	092200	2752759	321	321	321	321	0
693	20231102	092100	2752759	321	321	321	321	0
694	20231102	092000	2752759	321	321	321	321	2
695	20231102	091900	2752117	413	413	413	413	0
696	20231102	091800	2752117	413	413	413	413	0
697	20231102	091700	2752117	413	413	413	413	0
698	20231102	091600	2752117	413	413	413	413	0
699	20231102	091500	2752117	413	413	413	413	0
700	20231102	091400	2752117	413	413	413	413	0
701	20231102	091300	2752117	413	413	413	413	0
702	20231102	091200	2752117	413	413	413	413	0
703	20231102	091100	2752117	413	413	413	315	8642
704	20231102	091000	1146	320	320	320	320	0
705	20231102	090900	1146	320	320	320	320	0
706	20231102	090800	1146	320	320	320	320	0
707	20231102	090700	1146	320	320	320	320	1
708	20231102	090600	826	413	413	413	413	0
709	20231102	090500	826	413	413	413	413	0
710	20231102	090400	826	413	413	413	413	0
711	20231102	090300	826	413	413	413	413	0
712	20231102	090200	826	413	413	413	413	0
713	20231102	090100	826	413	413	413	413	0
714	20231102	090000	826	413	413	413	413	2