KissMeData/297570/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	205900	28627183	1327	1327	1327	1327	1201
3	20231101	205800	28627183	1327	1327	1327	1327	0
4	20231101	205700	28627183	1327	1327	1327	1327	0
5	20231101	205600	28627183	1327	1327	1327	1327	0
6	20231101	205500	28627183	1327	1327	1327	1327	0
7	20231101	205400	28627183	1327	1327	1327	1327	0
8	20231101	205300	28627183	1327	1327	1327	1327	0
9	20231101	205200	28627183	1327	1327	1327	1327	0
10	20231101	205100	28627183	1327	1327	1327	1327	0
11	20231101	205000	28627183	1327	1327	1327	1327	0
12	20231101	204900	28627183	1327	1327	1327	1327	0
13	20231101	204800	28627183	1327	1327	1327	1327	0
14	20231101	204700	28627183	1327	1327	1327	1327	0
15	20231101	204600	28627183	1327	1327	1327	1327	0
16	20231101	204500	28627183	1327	1327	1327	1327	0
17	20231101	204400	28627183	1327	1327	1327	1327	0
18	20231101	204300	28627183	1327	1327	1327	1327	0
19	20231101	204200	28627183	1327	1327	1327	1327	0
20	20231101	204100	28627183	1327	1327	1327	1327	0
21	20231101	204000	28627183	1327	1327	1327	1327	0
22	20231101	203900	28627183	1327	1327	1327	1327	0
23	20231101	203800	28627183	1327	1327	1327	1327	0
24	20231101	203700	28627183	1327	1327	1327	1327	0
25	20231101	203600	28627183	1327	1327	1327	1327	0
26	20231101	203500	28627183	1327	1327	1327	1327	0
27	20231101	203400	28627183	1327	1327	1327	1327	0
28	20231101	203300	28627183	1327	1327	1327	1327	0
29	20231101	203200	28627183	1327	1327	1327	1327	0
30	20231101	203100	28627183	1327	1327	1327	1327	0
31	20231101	203000	28627183	1327	1327	1327	1327	0
32	20231101	202900	28627183	1327	1327	1327	1327	1201
33	20231101	202800	28627183	1327	1327	1327	1327	0
34	20231101	202700	28627183	1327	1327	1327	1327	0
35	20231101	202600	28627183	1327	1327	1327	1327	0
36	20231101	202500	28627183	1327	1327	1327	1327	0
37	20231101	202400	28627183	1327	1327	1327	1327	0
38	20231101	202300	28627183	1327	1327	1327	1327	0
39	20231101	202200	28627183	1327	1327	1327	1327	0
40	20231101	202100	28627183	1327	1327	1327	1327	0
41	20231101	202000	28627183	1327	1327	1327	1327	0
42	20231101	201900	28627183	1327	1327	1327	1327	0
43	20231101	201800	28627183	1327	1327	1327	1327	0
44	20231101	201700	28627183	1327	1327	1327	1327	0
45	20231101	201600	28627183	1327	1327	1327	1327	0
46	20231101	201500	28627183	1327	1327	1327	1327	0
47	20231101	201400	28627183	1327	1327	1327	1327	0
48	20231101	201300	28627183	1327	1327	1327	1327	0
49	20231101	201200	28627183	1327	1327	1327	1327	0
50	20231101	201100	28627183	1327	1327	1327	1327	0
51	20231101	201000	28627183	1327	1327	1327	1327	0
52	20231101	200900	28627183	1327	1327	1327	1327	0
53	20231101	200800	28627183	1327	1327	1327	1327	0
54	20231101	200700	28627183	1327	1327	1327	1327	0
55	20231101	200600	28627183	1327	1327	1327	1327	0
56	20231101	200500	28627183	1327	1327	1327	1327	0
57	20231101	200400	28627183	1327	1327	1327	1327	0
58	20231101	200300	28627183	1327	1327	1327	1327	0
59	20231101	200200	28627183	1327	1327	1327	1327	0
60	20231101	200100	28627183	1327	1327	1327	1327	0
61	20231101	200000	28627183	1327	1327	1327	1327	0
62	20231101	195900	28627183	1327	1327	1327	1327	1201
63	20231101	195800	28627183	1327	1327	1327	1327	0
64	20231101	195700	28627183	1327	1327	1327	1327	0
65	20231101	195600	28627183	1327	1327	1327	1327	0
66	20231101	195500	28627183	1327	1327	1327	1327	0
67	20231101	195400	28627183	1327	1327	1327	1327	0
68	20231101	195300	28627183	1327	1327	1327	1327	0
69	20231101	195200	28627183	1327	1327	1327	1327	0
70	20231101	195100	28627183	1327	1327	1327	1327	0
71	20231101	195000	28627183	1327	1327	1327	1327	0
72	20231101	194900	28627183	1327	1327	1327	1327	0
73	20231101	194800	28627183	1327	1327	1327	1327	0
74	20231101	194700	28627183	1327	1327	1327	1327	0
75	20231101	194600	28627183	1327	1327	1327	1327	0
76	20231101	194500	28627183	1327	1327	1327	1327	0
77	20231101	194400	28627183	1327	1327	1327	1327	0
78	20231101	194300	28627183	1327	1327	1327	1327	0
79	20231101	194200	28627183	1327	1327	1327	1327	0
80	20231101	194100	28627183	1327	1327	1327	1327	0
81	20231101	194000	28627183	1327	1327	1327	1327	0
82	20231101	193900	28627183	1327	1327	1327	1327	0
83	20231101	193800	28627183	1327	1327	1327	1327	0
84	20231101	193700	28627183	1327	1327	1327	1327	0
85	20231101	193600	28627183	1327	1327	1327	1327	0
86	20231101	193500	28627183	1327	1327	1327	1327	0
87	20231101	193400	28627183	1327	1327	1327	1327	0
88	20231101	193300	28627183	1327	1327	1327	1327	0
89	20231101	193200	28627183	1327	1327	1327	1327	0
90	20231101	193100	28627183	1327	1327	1327	1327	0
91	20231101	193000	28627183	1327	1327	1327	1327	0
92	20231101	192900	28627183	1327	1327	1327	1327	1201
93	20231101	192800	28627183	1327	1327	1327	1327	0
94	20231101	192700	28627183	1327	1327	1327	1327	0
95	20231101	192600	28627183	1327	1327	1327	1327	0
96	20231101	192500	28627183	1327	1327	1327	1327	0
97	20231101	192400	28627183	1327	1327	1327	1327	0
98	20231101	192300	28627183	1327	1327	1327	1327	0
99	20231101	192200	28627183	1327	1327	1327	1327	0
100	20231101	192100	28627183	1327	1327	1327	1327	0
101	20231101	192000	28627183	1327	1327	1327	1327	0
102	20231101	191900	28627183	1327	1327	1327	1327	0
103	20231101	191800	28627183	1327	1327	1327	1327	0
104	20231101	191700	28627183	1327	1327	1327	1327	0
105	20231101	191600	28627183	1327	1327	1327	1327	0
106	20231101	191500	28627183	1327	1327	1327	1327	0
107	20231101	191400	28627183	1327	1327	1327	1327	0
108	20231101	191300	28627183	1327	1327	1327	1327	0
109	20231101	191200	28627183	1327	1327	1327	1327	0
110	20231101	191100	28627183	1327	1327	1327	1327	0
111	20231101	191000	28627183	1327	1327	1327	1327	0
112	20231101	190900	28627183	1327	1327	1327	1327	0
113	20231101	190800	28627183	1327	1327	1327	1327	0
114	20231101	190700	28627183	1327	1327	1327	1327	0
115	20231101	190600	28627183	1327	1327	1327	1327	0
116	20231101	190500	28627183	1327	1327	1327	1327	0
117	20231101	190400	28627183	1327	1327	1327	1327	0
118	20231101	190300	28627183	1327	1327	1327	1327	0
119	20231101	190200	28627183	1327	1327	1327	1327	0
120	20231101	190100	28627183	1327	1327	1327	1327	0
121	20231101	190000	28627183	1327	1327	1327	1327	0
122	20231101	185900	28627183	1327	1327	1327	1327	1201
123	20231101	185800	28627183	1327	1327	1327	1327	0
124	20231101	185700	28627183	1327	1327	1327	1327	0
125	20231101	185600	28627183	1327	1327	1327	1327	0
126	20231101	185500	28627183	1327	1327	1327	1327	0
127	20231101	185400	28627183	1327	1327	1327	1327	0
128	20231101	185300	28627183	1327	1327	1327	1327	0
129	20231101	185200	28627183	1327	1327	1327	1327	0
130	20231101	185100	28627183	1327	1327	1327	1327	0
131	20231101	185000	28627183	1327	1327	1327	1327	0
132	20231101	184900	28627183	1327	1327	1327	1327	0
133	20231101	184800	28627183	1327	1327	1327	1327	0
134	20231101	184700	28627183	1327	1327	1327	1327	0
135	20231101	184600	28627183	1327	1327	1327	1327	0
136	20231101	184500	28627183	1327	1327	1327	1327	0
137	20231101	184400	28627183	1327	1327	1327	1327	0
138	20231101	184300	28627183	1327	1327	1327	1327	0
139	20231101	184200	28627183	1327	1327	1327	1327	0
140	20231101	184100	28627183	1327	1327	1327	1327	0
141	20231101	184000	28627183	1327	1327	1327	1327	0
142	20231101	183900	28627183	1327	1327	1327	1327	0
143	20231101	183800	28627183	1327	1327	1327	1327	0
144	20231101	183700	28627183	1327	1327	1327	1327	0
145	20231101	183600	28627183	1327	1327	1327	1327	0
146	20231101	183500	28627183	1327	1327	1327	1327	0
147	20231101	183400	28627183	1327	1327	1327	1327	0
148	20231101	183300	28627183	1327	1327	1327	1327	0
149	20231101	183200	28627183	1327	1327	1327	1327	0
150	20231101	183100	28627183	1327	1327	1327	1327	0
151	20231101	183000	28627183	1327	1327	1327	1327	0
152	20231101	182900	28627183	1327	1327	1327	1327	1201
153	20231101	182800	28627183	1327	1327	1327	1327	0
154	20231101	182700	28627183	1327	1327	1327	1327	0
155	20231101	182600	28627183	1327	1327	1327	1327	0
156	20231101	182500	28627183	1327	1327	1327	1327	0
157	20231101	182400	28627183	1327	1327	1327	1327	0
158	20231101	182300	28627183	1327	1327	1327	1327	0
159	20231101	182200	28627183	1327	1327	1327	1327	0
160	20231101	182100	28627183	1327	1327	1327	1327	0
161	20231101	182000	28627183	1327	1327	1327	1327	0
162	20231101	181900	28627183	1327	1327	1327	1327	0
163	20231101	181800	28627183	1327	1327	1327	1327	0
164	20231101	181700	28627183	1327	1327	1327	1327	0
165	20231101	181600	28627183	1327	1327	1327	1327	0
166	20231101	181500	28627183	1327	1327	1327	1327	0
167	20231101	181400	28627183	1327	1327	1327	1327	0
168	20231101	181300	28627183	1327	1327	1327	1327	0
169	20231101	181200	28627183	1327	1327	1327	1327	0
170	20231101	181100	28627183	1327	1327	1327	1327	0
171	20231101	181000	28627183	1327	1327	1327	1327	0
172	20231101	180900	28627183	1327	1327	1327	1327	0
173	20231101	180800	28627183	1327	1327	1327	1327	0
174	20231101	180700	28627183	1327	1327	1327	1327	0
175	20231101	180600	28627183	1327	1327	1327	1327	0
176	20231101	180500	28627183	1327	1327	1327	1327	0
177	20231101	180400	28627183	1327	1327	1327	1327	0
178	20231101	180300	28627183	1327	1327	1327	1327	0
179	20231101	180200	28627183	1327	1327	1327	1327	0
180	20231101	180100	28627183	1327	1327	1327	1327	0
181	20231101	180000	28627183	1327	1327	1327	1327	0
182	20231101	175900	28627183	1327	1327	1327	1327	1201
183	20231101	175800	28627183	1327	1327	1327	1327	0
184	20231101	175700	28627183	1327	1327	1327	1327	0
185	20231101	175600	28627183	1327	1327	1327	1327	0
186	20231101	175500	28627183	1327	1327	1327	1327	0
187	20231101	175400	28627183	1327	1327	1327	1327	0
188	20231101	175300	28627183	1327	1327	1327	1327	0
189	20231101	175200	28627183	1327	1327	1327	1327	0
190	20231101	175100	28627183	1327	1327	1327	1327	0
191	20231101	175000	28627183	1327	1327	1327	1327	0
192	20231101	174900	28627183	1327	1327	1327	1327	0
193	20231101	174800	28627183	1327	1327	1327	1327	0
194	20231101	174700	28627183	1327	1327	1327	1327	0
195	20231101	174600	28627183	1327	1327	1327	1327	0
196	20231101	174500	28627183	1327	1327	1327	1327	0
197	20231101	174400	28627183	1327	1327	1327	1327	0
198	20231101	174300	28627183	1327	1327	1327	1327	0
199	20231101	174200	28627183	1327	1327	1327	1327	0
200	20231101	174100	28627183	1327	1327	1327	1327	0
201	20231101	174000	28627183	1327	1327	1327	1327	0
202	20231101	173900	28627183	1327	1327	1327	1327	0
203	20231101	173800	28627183	1327	1327	1327	1327	0
204	20231101	173700	28627183	1327	1327	1327	1327	0
205	20231101	173600	28627183	1327	1327	1327	1327	0
206	20231101	173500	28627183	1327	1327	1327	1327	0
207	20231101	173400	28627183	1327	1327	1327	1327	0
208	20231101	173300	28627183	1327	1327	1327	1327	0
209	20231101	173200	28627183	1327	1327	1327	1327	0
210	20231101	173100	28627183	1327	1327	1327	1327	0
211	20231101	173000	28627183	1327	1327	1327	1327	0
212	20231101	172900	28627183	1327	1327	1327	1327	1201
213	20231101	172800	28627183	1327	1327	1327	1327	0
214	20231101	172700	28627183	1327	1327	1327	1327	0
215	20231101	172600	28627183	1327	1327	1327	1327	0
216	20231101	172500	28627183	1327	1327	1327	1327	0
217	20231101	172400	28627183	1327	1327	1327	1327	0
218	20231101	172300	28627183	1327	1327	1327	1327	0
219	20231101	172200	28627183	1327	1327	1327	1327	0
220	20231101	172100	28627183	1327	1327	1327	1327	0
221	20231101	172000	28627183	1327	1327	1327	1327	0
222	20231101	171900	28627183	1327	1327	1327	1327	0
223	20231101	171800	28627183	1327	1327	1327	1327	0
224	20231101	171700	28627183	1327	1327	1327	1327	0
225	20231101	171600	28627183	1327	1327	1327	1327	0
226	20231101	171500	28627183	1327	1327	1327	1327	0
227	20231101	171400	28627183	1327	1327	1327	1327	0
228	20231101	171300	28627183	1327	1327	1327	1327	0
229	20231101	171200	28627183	1327	1327	1327	1327	0
230	20231101	171100	28627183	1327	1327	1327	1327	0
231	20231101	171000	28627183	1327	1327	1327	1327	0
232	20231101	170900	28627183	1327	1327	1327	1327	0
233	20231101	170800	28627183	1327	1327	1327	1327	0
234	20231101	170700	28627183	1327	1327	1327	1327	0
235	20231101	170600	28627183	1327	1327	1327	1327	0
236	20231101	170500	28627183	1327	1327	1327	1327	0
237	20231101	170400	28627183	1327	1327	1327	1327	0
238	20231101	170300	28627183	1327	1327	1327	1327	0
239	20231101	170200	28627183	1327	1327	1327	1327	0
240	20231101	170100	28627183	1327	1327	1327	1327	0
241	20231101	170000	28627183	1327	1327	1327	1327	0
242	20231101	165900	28627183	1327	1327	1327	1327	1201
243	20231101	165800	28627183	1327	1327	1327	1327	0
244	20231101	165700	28627183	1327	1327	1327	1327	0
245	20231101	165600	28627183	1327	1327	1327	1327	0
246	20231101	165500	28627183	1327	1327	1327	1327	0
247	20231101	165400	28627183	1327	1327	1327	1327	0
248	20231101	165300	28627183	1327	1327	1327	1327	0
249	20231101	165200	28627183	1327	1327	1327	1327	0
250	20231101	165100	28627183	1327	1327	1327	1327	0
251	20231101	165000	28627183	1327	1327	1327	1327	0
252	20231101	164900	28627183	1327	1327	1327	1327	0
253	20231101	164800	28627183	1327	1327	1327	1327	0
254	20231101	164700	28627183	1327	1327	1327	1327	0
255	20231101	164600	28627183	1327	1327	1327	1327	0
256	20231101	164500	28627183	1327	1327	1327	1327	0
257	20231101	164400	28627183	1327	1327	1327	1327	0
258	20231101	164300	28627183	1327	1327	1327	1327	0
259	20231101	164200	28627183	1327	1327	1327	1327	0
260	20231101	164100	28627183	1327	1327	1327	1327	0
261	20231101	164000	28627183	1327	1327	1327	1327	0
262	20231101	163900	28627183	1327	1327	1327	1327	0
263	20231101	163800	28627183	1327	1327	1327	1327	0
264	20231101	163700	28627183	1327	1327	1327	1327	0
265	20231101	163600	28627183	1327	1327	1327	1327	0
266	20231101	163500	28627183	1327	1327	1327	1327	0
267	20231101	163400	28627183	1327	1327	1327	1327	0
268	20231101	163300	28627183	1327	1327	1327	1327	0
269	20231101	163200	28627183	1327	1327	1327	1327	0
270	20231101	163100	28627183	1327	1327	1327	1327	0
271	20231101	163000	28627183	1327	1327	1327	1327	0
272	20231101	162900	28627183	1327	1327	1327	1327	1201
273	20231101	162800	28627183	1327	1327	1327	1327	0
274	20231101	162700	28627183	1327	1327	1327	1327	0
275	20231101	162600	28627183	1327	1327	1327	1327	0
276	20231101	162500	28627183	1327	1327	1327	1327	0
277	20231101	162400	28627183	1327	1327	1327	1327	0
278	20231101	162300	28627183	1327	1327	1327	1327	0
279	20231101	162200	28627183	1327	1327	1327	1327	0
280	20231101	162100	28627183	1327	1327	1327	1327	0
281	20231101	162000	28627183	1327	1327	1327	1327	0
282	20231101	161900	28627183	1327	1327	1327	1327	0
283	20231101	161800	28627183	1327	1327	1327	1327	0
284	20231101	161700	28627183	1327	1327	1327	1327	0
285	20231101	161600	28627183	1327	1327	1327	1327	0
286	20231101	161500	28627183	1327	1327	1327	1327	0
287	20231101	161400	28627183	1327	1327	1327	1327	0
288	20231101	161300	28627183	1327	1327	1327	1327	0
289	20231101	161200	28627183	1327	1327	1327	1327	0
290	20231101	161100	28627183	1327	1327	1327	1327	0
291	20231101	161000	28627183	1327	1327	1327	1327	0
292	20231101	160900	28627183	1327	1327	1327	1327	0
293	20231101	160800	28627183	1327	1327	1327	1327	0
294	20231101	160700	28627183	1327	1327	1327	1327	0
295	20231101	160600	28627183	1327	1327	1327	1327	0
296	20231101	160500	28627183	1327	1327	1327	1327	0
297	20231101	160400	28627183	1327	1327	1327	1327	0
298	20231101	160300	28627183	1327	1327	1327	1327	0
299	20231101	160200	28627183	1327	1327	1327	1327	0
300	20231101	160100	28627183	1327	1327	1327	1327	0
301	20231101	160000	28627183	1327	1327	1327	1327	0
302	20231101	155900	28627183	1327	1327	1327	1327	1201
303	20231101	155800	28627183	1327	1327	1327	1327	0
304	20231101	155700	28627183	1327	1327	1327	1327	0
305	20231101	155600	28627183	1327	1327	1327	1327	0
306	20231101	155500	28627183	1327	1327	1327	1327	0
307	20231101	155400	28627183	1327	1327	1327	1327	0
308	20231101	155300	28627183	1327	1327	1327	1327	0
309	20231101	155200	28627183	1327	1327	1327	1327	0
310	20231101	155100	28627183	1327	1327	1327	1327	0
311	20231101	155000	28627183	1327	1327	1327	1327	0
312	20231101	154900	28627183	1327	1327	1327	1327	0
313	20231101	154800	28627183	1327	1327	1327	1327	0
314	20231101	154700	28627183	1327	1327	1327	1327	0
315	20231101	154600	28627183	1327	1327	1327	1327	0
316	20231101	154500	28627183	1327	1327	1327	1327	0
317	20231101	154400	28627183	1327	1327	1327	1327	0
318	20231101	154300	28627183	1327	1327	1327	1327	0
319	20231101	154200	28627183	1327	1327	1327	1327	0
320	20231101	154100	28627183	1327	1327	1327	1327	0
321	20231101	154000	28627183	1327	1327	1327	1327	0
322	20231101	153900	28627183	1327	1327	1327	1327	0
323	20231101	153800	28627183	1327	1327	1327	1327	0
324	20231101	153700	28627183	1327	1327	1327	1327	0
325	20231101	153600	28627183	1327	1327	1327	1327	0
326	20231101	153500	28627183	1327	1327	1327	1327	0
327	20231101	153400	28627183	1327	1327	1327	1327	0
328	20231101	153300	28627183	1327	1327	1327	1327	0
329	20231101	153200	28627183	1327	1327	1327	1327	0
330	20231101	153100	28627183	1327	1327	1327	1327	0
331	20231101	153000	28627183	1327	1327	1327	1327	1201
332	20231101	152900	27033456	1315	1315	1315	1315	0
333	20231101	152800	27033456	1315	1315	1315	1315	0
334	20231101	152700	27033456	1315	1315	1315	1315	0
335	20231101	152600	27033456	1315	1315	1315	1315	0
336	20231101	152500	27033456	1315	1315	1315	1315	0
337	20231101	152400	27033456	1315	1315	1315	1315	0
338	20231101	152300	27033456	1315	1315	1315	1315	0
339	20231101	152200	27033456	1315	1315	1315	1315	0
340	20231101	152100	27033456	1315	1315	1315	1315	0
341	20231101	152000	27033456	1315	1315	1315	1315	0
342	20231101	151900	27033456	1315	1315	1315	1315	0
343	20231101	151800	27033456	1315	1315	1315	1315	0
344	20231101	151700	27033456	1315	1315	1315	1315	0
345	20231101	151600	27033456	1315	1327	1327	1315	270
346	20231101	151500	26678394	1316	1316	1316	1316	846
347	20231101	151400	25565058	1328	1326	1328	1326	200
348	20231101	151300	25299784	1327	1327	1327	1327	0
349	20231101	151200	25299784	1327	1327	1327	1327	0
350	20231101	151100	25299784	1327	1327	1327	1327	0
351	20231101	151000	25299784	1327	1327	1327	1327	1
352	20231101	150900	25298457	1314	1314	1314	1314	0
353	20231101	150800	25298457	1314	1315	1315	1314	63
354	20231101	150700	25215672	1317	1317	1317	1317	0
355	20231101	150600	25215672	1317	1318	1318	1317	59
356	20231101	150500	25137943	1319	1319	1319	1319	0
357	20231101	150400	25137943	1319	1319	1319	1319	392
358	20231101	150300	24620895	1328	1328	1328	1328	0
359	20231101	150200	24620895	1328	1328	1328	1328	0
360	20231101	150100	24620895	1328	1328	1328	1328	0
361	20231101	150000	24620895	1328	1328	1328	1328	0
362	20231101	145900	24620895	1328	1328	1328	1328	0
363	20231101	145800	24620895	1328	1328	1328	1328	0
364	20231101	145700	24620895	1328	1328	1328	1328	0
365	20231101	145600	24620895	1328	1328	1328	1328	0
366	20231101	145500	24620895	1328	1327	1328	1327	6
367	20231101	145400	24612932	1319	1319	1319	1319	0
368	20231101	145300	24612932	1319	1319	1319	1319	1311
369	20231101	145200	22883723	1320	1327	1328	1320	37
370	20231101	145100	22834661	1328	1328	1328	1328	0
371	20231101	145000	22834661	1328	1328	1328	1328	0
372	20231101	144900	22834661	1328	1328	1328	1328	0
373	20231101	144800	22834661	1328	1328	1328	1328	0
374	20231101	144700	22834661	1328	1328	1328	1328	0
375	20231101	144600	22834661	1328	1328	1328	1328	0
376	20231101	144500	22834661	1328	1328	1328	1328	0
377	20231101	144400	22834661	1328	1328	1328	1328	0
378	20231101	144300	22834661	1328	1328	1328	1328	40
379	20231101	144200	22781541	1328	1328	1328	1328	0
380	20231101	144100	22781541	1328	1328	1328	1328	0
381	20231101	144000	22781541	1328	1328	1328	1328	0
382	20231101	143900	22781541	1328	1328	1328	1328	0
383	20231101	143800	22781541	1328	1328	1328	1328	1
384	20231101	143700	22780213	1320	1320	1320	1320	0
385	20231101	143600	22780213	1320	1320	1320	1320	0
386	20231101	143500	22780213	1320	1320	1320	1320	0
387	20231101	143400	22780213	1320	1320	1320	1320	0
388	20231101	143300	22780213	1320	1320	1320	1320	0
389	20231101	143200	22780213	1320	1320	1320	1320	0
390	20231101	143100	22780213	1320	1320	1320	1320	26
391	20231101	143000	22745893	1328	1328	1328	1328	0
392	20231101	142900	22745893	1328	1328	1328	1328	0
393	20231101	142800	22745893	1328	1328	1328	1328	1
394	20231101	142700	22744565	1328	1328	1328	1328	0
395	20231101	142600	22744565	1328	1328	1328	1328	1
396	20231101	142500	22743237	1328	1328	1328	1328	0
397	20231101	142400	22743237	1328	1328	1328	1328	0
398	20231101	142300	22743237	1328	1328	1328	1328	1
399	20231101	142200	22741909	1328	1328	1328	1328	0
400	20231101	142100	22741909	1328	1328	1328	1328	0
401	20231101	142000	22741909	1328	1328	1328	1328	0
402	20231101	141900	22741909	1328	1328	1328	1328	0
403	20231101	141800	22741909	1328	1328	1328	1328	0
404	20231101	141700	22741909	1328	1328	1328	1328	1
405	20231101	141600	22740581	1328	1328	1328	1328	0
406	20231101	141500	22740581	1328	1328	1328	1328	0
407	20231101	141400	22740581	1328	1328	1328	1328	1
408	20231101	141300	22739253	1328	1328	1328	1328	0
409	20231101	141200	22739253	1328	1328	1328	1328	0
410	20231101	141100	22739253	1328	1328	1328	1328	1
411	20231101	141000	22737925	1328	1328	1328	1328	0
412	20231101	140900	22737925	1328	1328	1328	1328	0
413	20231101	140800	22737925	1328	1325	1328	1319	572
414	20231101	140700	21982564	1328	1328	1328	1328	0
415	20231101	140600	21982564	1328	1328	1328	1328	0
416	20231101	140500	21982564	1328	1328	1328	1328	436
417	20231101	140400	21403556	1328	1328	1328	1328	1
418	20231101	140300	21402228	1326	1326	1326	1326	0
419	20231101	140200	21402228	1326	1326	1326	1326	318
420	20231101	140100	20980560	1326	1326	1326	1326	1
421	20231101	140000	20979234	1326	1326	1326	1326	0
422	20231101	135900	20979234	1326	1326	1326	1326	1
423	20231101	135800	20977908	1326	1326	1326	1326	0
424	20231101	135700	20977908	1326	1326	1326	1326	0
425	20231101	135600	20977908	1326	1326	1326	1326	0
426	20231101	135500	20977908	1326	1326	1326	1326	1
427	20231101	135400	20976582	1326	1326	1326	1326	0
428	20231101	135300	20976582	1326	1326	1326	1326	0
429	20231101	135200	20976582	1326	1326	1326	1326	0
430	20231101	135100	20976582	1326	1326	1326	1326	0
431	20231101	135000	20976582	1326	1326	1326	1326	102
432	20231101	134900	20841330	1328	1328	1328	1328	0
433	20231101	134800	20841330	1328	1328	1328	1328	1
434	20231101	134700	20840002	1327	1327	1327	1327	0
435	20231101	134600	20840002	1327	1327	1327	1327	0
436	20231101	134500	20840002	1327	1327	1327	1327	0
437	20231101	134400	20840002	1327	1327	1327	1327	0
438	20231101	134300	20840002	1327	1327	1327	1327	1
439	20231101	134200	20838675	1327	1327	1327	1327	0
440	20231101	134100	20838675	1327	1327	1327	1327	69
441	20231101	134000	20747112	1326	1326	1326	1326	0
442	20231101	133900	20747112	1326	1326	1326	1326	0
443	20231101	133800	20747112	1326	1326	1326	1326	0
444	20231101	133700	20747112	1326	1326	1326	1326	0
445	20231101	133600	20747112	1326	1326	1326	1326	0
446	20231101	133500	20747112	1326	1326	1326	1326	0
447	20231101	133400	20747112	1326	1326	1326	1326	0
448	20231101	133300	20747112	1326	1326	1326	1326	0
449	20231101	133200	20747112	1326	1326	1326	1326	0
450	20231101	133100	20747112	1326	1326	1326	1326	0
451	20231101	133000	20747112	1326	1326	1326	1326	0
452	20231101	132900	20747112	1326	1326	1326	1326	0
453	20231101	132800	20747112	1326	1326	1326	1326	0
454	20231101	132700	20747112	1326	1326	1326	1326	0
455	20231101	132600	20747112	1326	1326	1326	1326	0
456	20231101	132500	20747112	1326	1326	1326	1326	0
457	20231101	132400	20747112	1326	1326	1326	1326	40
458	20231101	132300	20694072	1327	1327	1327	1327	0
459	20231101	132200	20694072	1327	1327	1327	1327	0
460	20231101	132100	20694072	1327	1327	1327	1327	1
461	20231101	132000	20692745	1326	1326	1326	1326	0
462	20231101	131900	20692745	1326	1326	1326	1326	0
463	20231101	131800	20692745	1326	1326	1326	1326	0
464	20231101	131700	20692745	1326	1326	1326	1326	500
465	20231101	131600	20029745	1326	1326	1326	1326	0
466	20231101	131500	20029745	1326	1326	1326	1326	0
467	20231101	131400	20029745	1326	1326	1326	1326	0
468	20231101	131300	20029745	1326	1326	1326	1326	0
469	20231101	131200	20029745	1326	1326	1326	1326	0
470	20231101	131100	20029745	1326	1326	1326	1326	0
471	20231101	131000	20029745	1326	1326	1326	1326	0
472	20231101	130900	20029745	1326	1326	1326	1326	0
473	20231101	130800	20029745	1326	1326	1326	1326	0
474	20231101	130700	20029745	1326	1326	1326	1326	114
475	20231101	130600	19878581	1326	1326	1326	1326	0
476	20231101	130500	19878581	1326	1326	1326	1326	210
477	20231101	130400	19600121	1326	1326	1326	1326	0
478	20231101	130300	19600121	1326	1326	1326	1326	0
479	20231101	130200	19600121	1326	1326	1326	1326	0
480	20231101	130100	19600121	1326	1326	1326	1326	0
481	20231101	130000	19600121	1326	1326	1326	1326	0
482	20231101	125900	19600121	1326	1326	1326	1326	0
483	20231101	125800	19600121	1326	1326	1326	1326	0
484	20231101	125700	19600121	1326	1326	1326	1326	0
485	20231101	125600	19600121	1326	1326	1326	1326	0
486	20231101	125500	19600121	1326	1326	1326	1326	0
487	20231101	125400	19600121	1326	1326	1326	1326	0
488	20231101	125300	19600121	1326	1326	1326	1326	0
489	20231101	125200	19600121	1326	1326	1326	1326	0
490	20231101	125100	19600121	1326	1326	1326	1326	0
491	20231101	125000	19600121	1326	1326	1326	1326	0
492	20231101	124900	19600121	1326	1326	1326	1326	0
493	20231101	124800	19600121	1326	1326	1326	1326	0
494	20231101	124700	19600121	1326	1326	1326	1326	0
495	20231101	124600	19600121	1326	1326	1326	1326	0
496	20231101	124500	19600121	1326	1326	1326	1326	0
497	20231101	124400	19600121	1326	1326	1326	1326	0
498	20231101	124300	19600121	1326	1326	1326	1326	0
499	20231101	124200	19600121	1326	1326	1326	1326	0
500	20231101	124100	19600121	1326	1326	1326	1326	1900
501	20231101	124000	17080721	1326	1326	1326	1326	0
502	20231101	123900	17080721	1326	1326	1326	1326	0
503	20231101	123800	17080721	1326	1326	1326	1326	0
504	20231101	123700	17080721	1326	1326	1326	1326	0
505	20231101	123600	17080721	1326	1326	1326	1326	0
506	20231101	123500	17080721	1326	1326	1326	1326	0
507	20231101	123400	17080721	1326	1325	1326	1325	53
508	20231101	123300	17010492	1325	1325	1325	1325	0
509	20231101	123200	17010492	1325	1325	1325	1325	0
510	20231101	123100	17010492	1325	1325	1325	1325	0
511	20231101	123000	17010492	1325	1325	1325	1325	0
512	20231101	122900	17010492	1325	1325	1325	1325	1
513	20231101	122800	17009167	1326	1326	1326	1326	0
514	20231101	122700	17009167	1326	1326	1326	1326	0
515	20231101	122600	17009167	1326	1326	1326	1326	0
516	20231101	122500	17009167	1326	1326	1326	1326	0
517	20231101	122400	17009167	1326	1326	1326	1326	1
518	20231101	122300	17007841	1326	1326	1326	1326	0
519	20231101	122200	17007841	1326	1326	1326	1326	0
520	20231101	122100	17007841	1326	1326	1326	1326	0
521	20231101	122000	17007841	1326	1326	1326	1326	0
522	20231101	121900	17007841	1326	1326	1326	1326	0
523	20231101	121800	17007841	1326	1326	1326	1326	0
524	20231101	121700	17007841	1326	1326	1326	1326	0
525	20231101	121600	17007841	1326	1326	1326	1326	0
526	20231101	121500	17007841	1326	1326	1326	1326	0
527	20231101	121400	17007841	1326	1326	1326	1326	0
528	20231101	121300	17007841	1326	1323	1326	1323	5
529	20231101	121200	17001222	1320	1323	1323	1320	91
530	20231101	121100	16880867	1324	1324	1324	1324	0
531	20231101	121000	16880867	1324	1324	1324	1324	0
532	20231101	120900	16880867	1324	1324	1324	1324	0
533	20231101	120800	16880867	1324	1324	1324	1324	0
534	20231101	120700	16880867	1324	1324	1324	1324	0
535	20231101	120600	16880867	1324	1324	1324	1324	0
536	20231101	120500	16880867	1324	1324	1324	1324	0
537	20231101	120400	16880867	1324	1324	1324	1324	0
538	20231101	120300	16880867	1324	1324	1324	1324	0
539	20231101	120200	16880867	1324	1324	1324	1324	0
540	20231101	120100	16880867	1324	1324	1324	1324	0
541	20231101	120000	16880867	1324	1324	1324	1324	0
542	20231101	115900	16880867	1324	1324	1324	1324	0
543	20231101	115800	16880867	1324	1324	1324	1324	0
544	20231101	115700	16880867	1324	1324	1324	1324	0
545	20231101	115600	16880867	1324	1324	1324	1324	119
546	20231101	115500	16723311	1325	1326	1326	1325	102
547	20231101	115400	16588135	1326	1326	1326	1326	0
548	20231101	115300	16588135	1326	1326	1326	1326	0
549	20231101	115200	16588135	1326	1326	1326	1326	0
550	20231101	115100	16588135	1326	1326	1326	1326	0
551	20231101	115000	16588135	1326	1326	1326	1326	0
552	20231101	114900	16588135	1326	1326	1326	1326	0
553	20231101	114800	16588135	1326	1326	1326	1326	0
554	20231101	114700	16588135	1326	1326	1326	1326	0
555	20231101	114600	16588135	1326	1326	1326	1326	0
556	20231101	114500	16588135	1326	1326	1326	1326	0
557	20231101	114400	16588135	1326	1326	1326	1326	1
558	20231101	114300	16586809	1326	1326	1326	1326	0
559	20231101	114200	16586809	1326	1326	1326	1326	9
560	20231101	114100	16574875	1325	1325	1325	1325	134
561	20231101	114000	16397325	1325	1325	1325	1325	0
562	20231101	113900	16397325	1325	1325	1325	1325	0
563	20231101	113800	16397325	1325	1325	1325	1325	0
564	20231101	113700	16397325	1325	1325	1325	1325	0
565	20231101	113600	16397325	1325	1325	1325	1325	0
566	20231101	113500	16397325	1325	1325	1325	1325	0
567	20231101	113400	16397325	1325	1325	1325	1325	9
568	20231101	113300	16385400	1325	1325	1325	1325	0
569	20231101	113200	16385400	1325	1325	1325	1325	42
570	20231101	113100	16329750	1325	1325	1325	1325	0
571	20231101	113000	16329750	1325	1325	1325	1325	0
572	20231101	112900	16329750	1325	1325	1325	1325	0
573	20231101	112800	16329750	1325	1325	1325	1325	0
574	20231101	112700	16329750	1325	1325	1325	1325	0
575	20231101	112600	16329750	1325	1325	1325	1325	0
576	20231101	112500	16329750	1325	1325	1325	1325	0
577	20231101	112400	16329750	1325	1325	1325	1325	0
578	20231101	112300	16329750	1325	1325	1325	1325	0
579	20231101	112200	16329750	1325	1325	1325	1325	0
580	20231101	112100	16329750	1325	1325	1325	1325	0
581	20231101	112000	16329750	1325	1325	1325	1325	0
582	20231101	111900	16329750	1325	1325	1325	1325	0
583	20231101	111800	16329750	1325	1325	1325	1325	0
584	20231101	111700	16329750	1325	1325	1325	1325	0
585	20231101	111600	16329750	1325	1325	1325	1325	0
586	20231101	111500	16329750	1325	1325	1325	1325	0
587	20231101	111400	16329750	1325	1325	1325	1325	0
588	20231101	111300	16329750	1325	1326	1326	1325	217
589	20231101	111200	16042108	1327	1327	1327	1327	0
590	20231101	111100	16042108	1327	1327	1327	1327	0
591	20231101	111000	16042108	1327	1327	1327	1327	0
592	20231101	110900	16042108	1327	1327	1327	1327	0
593	20231101	110800	16042108	1327	1327	1327	1327	0
594	20231101	110700	16042108	1327	1327	1327	1327	0
595	20231101	110600	16042108	1327	1327	1327	1327	0
596	20231101	110500	16042108	1327	1327	1327	1327	0
597	20231101	110400	16042108	1327	1328	1328	1327	53
598	20231101	110300	15971776	1328	1328	1328	1328	0
599	20231101	110200	15971776	1328	1327	1328	1327	58
600	20231101	110100	15894806	1328	1328	1328	1328	571
601	20231101	110000	15136518	1328	1328	1328	1328	0
602	20231101	105900	15136518	1328	1329	1329	1328	2
603	20231101	105800	15133861	1330	1330	1330	1330	0
604	20231101	105700	15133861	1330	1330	1330	1330	0
605	20231101	105600	15133861	1330	1331	1331	1330	266
606	20231101	105500	14779834	1332	1332	1332	1332	0
607	20231101	105400	14779834	1332	1332	1332	1332	215
608	20231101	105300	14493454	1332	1332	1332	1332	0
609	20231101	105200	14493454	1332	1332	1332	1332	0
610	20231101	105100	14493454	1332	1332	1332	1332	0
611	20231101	105000	14493454	1332	1332	1332	1332	0
612	20231101	104900	14493454	1332	1332	1332	1332	0
613	20231101	104800	14493454	1332	1332	1332	1332	5
614	20231101	104700	14486794	1336	1336	1336	1336	0
615	20231101	104600	14486794	1336	1336	1336	1336	0
616	20231101	104500	14486794	1336	1336	1336	1336	0
617	20231101	104400	14486794	1336	1336	1336	1336	0
618	20231101	104300	14486794	1336	1336	1336	1336	0
619	20231101	104200	14486794	1336	1336	1336	1336	0
620	20231101	104100	14486794	1336	1336	1336	1336	0
621	20231101	104000	14486794	1336	1336	1336	1336	0
622	20231101	103900	14486794	1336	1336	1336	1336	0
623	20231101	103800	14486794	1336	1336	1336	1336	0
624	20231101	103700	14486794	1336	1336	1336	1336	0
625	20231101	103600	14486794	1336	1335	1336	1335	561
626	20231101	103500	13737608	1332	1332	1332	1332	0
627	20231101	103400	13737608	1332	1332	1332	1332	0
628	20231101	103300	13737608	1332	1332	1332	1332	0
629	20231101	103200	13737608	1332	1332	1332	1332	0
630	20231101	103100	13737608	1332	1332	1332	1332	0
631	20231101	103000	13737608	1332	1332	1332	1332	10
632	20231101	102900	13724288	1332	1332	1332	1332	200
633	20231101	102800	13457888	1332	1332	1332	1332	0
634	20231101	102700	13457888	1332	1332	1332	1332	0
635	20231101	102600	13457888	1332	1333	1333	1332	1408
636	20231101	102500	11582414	1332	1332	1332	1332	0
637	20231101	102400	11582414	1332	1332	1332	1332	0
638	20231101	102300	11582414	1332	1332	1332	1332	0
639	20231101	102200	11582414	1332	1332	1332	1332	0
640	20231101	102100	11582414	1332	1332	1332	1332	0
641	20231101	102000	11582414	1332	1332	1332	1332	0
642	20231101	101900	11582414	1332	1332	1332	1332	0
643	20231101	101800	11582414	1332	1332	1332	1332	0
644	20231101	101700	11582414	1332	1332	1332	1332	0
645	20231101	101600	11582414	1332	1333	1333	1332	79
646	20231101	101500	11477116	1338	1338	1338	1338	508
647	20231101	101400	10797412	1338	1338	1338	1338	0
648	20231101	101300	10797412	1338	1338	1338	1338	0
649	20231101	101200	10797412	1338	1338	1338	1338	5
650	20231101	101100	10790722	1338	1338	1338	1338	0
651	20231101	101000	10790722	1338	1338	1338	1338	0
652	20231101	100900	10790722	1338	1338	1338	1338	0
653	20231101	100800	10790722	1338	1338	1338	1338	0
654	20231101	100700	10790722	1338	1338	1338	1338	0
655	20231101	100600	10790722	1338	1338	1338	1338	5
656	20231101	100500	10784032	1338	1338	1338	1338	0
657	20231101	100400	10784032	1338	1338	1338	1338	0
658	20231101	100300	10784032	1338	1338	1338	1338	0
659	20231101	100200	10784032	1338	1338	1338	1337	27
660	20231101	100100	10747907	1338	1338	1338	1338	21
661	20231101	100000	10719809	1338	1338	1338	1338	4
662	20231101	095900	10714457	1338	1338	1338	1338	0
663	20231101	095800	10714457	1338	1338	1338	1338	0
664	20231101	095700	10714457	1338	1338	1338	1338	0
665	20231101	095600	10714457	1338	1338	1338	1338	0
666	20231101	095500	10714457	1338	1338	1338	1338	0
667	20231101	095400	10714457	1338	1338	1338	1338	0
668	20231101	095300	10714457	1338	1338	1338	1338	0
669	20231101	095200	10714457	1338	1338	1338	1338	0
670	20231101	095100	10714457	1338	1338	1338	1338	0
671	20231101	095000	10714457	1338	1336	1338	1336	23
672	20231101	094900	10683711	1332	1332	1332	1332	0
673	20231101	094800	10683711	1332	1332	1332	1332	0
674	20231101	094700	10683711	1332	1332	1332	1332	2
675	20231101	094600	10681047	1332	1333	1333	1332	207
676	20231101	094500	10405263	1332	1332	1332	1332	0
677	20231101	094400	10405263	1332	1332	1332	1332	19
678	20231101	094300	10379955	1340	1340	1340	1340	0
679	20231101	094200	10379955	1340	1340	1340	1340	1
680	20231101	094100	10378615	1340	1340	1340	1340	0
681	20231101	094000	10378615	1340	1340	1340	1340	0
682	20231101	093900	10378615	1340	1340	1340	1340	0
683	20231101	093800	10378615	1340	1340	1340	1340	0
684	20231101	093700	10378615	1340	1340	1340	1340	0
685	20231101	093600	10378615	1340	1340	1340	1340	24
686	20231101	093500	10346455	1343	1341	1343	1341	2550
687	20231101	093400	6922839	1342	1336	1342	1336	2600
688	20231101	093300	3435227	1342	1342	1342	1342	0
689	20231101	093200	3435227	1342	1342	1342	1342	0
690	20231101	093100	3435227	1342	1340	1342	1339	401
691	20231101	093000	2897218	1340	1339	1340	1339	54
692	20231101	092900	2824862	1341	1335	1341	1335	95
693	20231101	092800	2697941	1333	1333	1333	1333	28
694	20231101	092700	2660617	1331	1331	1331	1331	0
695	20231101	092600	2660617	1331	1331	1331	1331	20
696	20231101	092500	2633997	1331	1331	1331	1331	18
697	20231101	092400	2610039	1328	1328	1328	1328	46
698	20231101	092300	2548951	1329	1329	1342	1329	201
699	20231101	092200	2280641	1330	1318	1330	1318	264
700	20231101	092100	1931861	1317	1317	1317	1317	0
701	20231101	092000	1931861	1317	1317	1317	1317	0
702	20231101	091900	1931861	1317	1317	1317	1317	0
703	20231101	091800	1931861	1317	1317	1317	1317	0
704	20231101	091700	1931861	1317	1317	1317	1317	0
705	20231101	091600	1931861	1317	1317	1317	1317	0
706	20231101	091500	1931861	1317	1317	1317	1317	0
707	20231101	091400	1931861	1317	1317	1317	1317	0
708	20231101	091300	1931861	1317	1317	1317	1317	0
709	20231101	091200	1931861	1317	1317	1317	1317	36
710	20231101	091100	1884449	1315	1314	1315	1314	47
711	20231101	091000	1822669	1314	1314	1314	1314	1
712	20231101	090900	1821355	1307	1307	1307	1307	1
713	20231101	090800	1820048	1305	1305	1305	1305	0
714	20231101	090700	1820048	1305	1305	1305	1305	0
715	20231101	090600	1820048	1305	1305	1305	1305	1
716	20231101	090500	1818743	1305	1305	1305	1305	0
717	20231101	090400	1818743	1305	1305	1305	1305	0
718	20231101	090300	1818743	1305	1305	1305	1305	0
719	20231101	090200	1818743	1305	1306	1306	1305	50
720	20231101	090100	1753467	1315	1311	1315	1311	1301
721	20231101	090000	42900	1300	1300	1300	1300	33