KissMeData/299170/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	210000	115904890	1907	1907	1907	1907	1106
3	20231101	205900	115904890	1907	1907	1907	1907	0
4	20231101	205800	115904890	1907	1907	1907	1907	0
5	20231101	205700	115904890	1907	1907	1907	1907	0
6	20231101	205600	115904890	1907	1907	1907	1907	0
7	20231101	205500	115904890	1907	1907	1907	1907	0
8	20231101	205400	115904890	1907	1907	1907	1907	0
9	20231101	205300	115904890	1907	1907	1907	1907	0
10	20231101	205200	115904890	1907	1907	1907	1907	0
11	20231101	205100	115904890	1907	1907	1907	1907	0
12	20231101	205000	115904890	1907	1907	1907	1907	0
13	20231101	204900	115904890	1907	1907	1907	1907	0
14	20231101	204800	115904890	1907	1907	1907	1907	0
15	20231101	204700	115904890	1907	1907	1907	1907	0
16	20231101	204600	115904890	1907	1907	1907	1907	0
17	20231101	204500	115904890	1907	1907	1907	1907	0
18	20231101	204400	115904890	1907	1907	1907	1907	0
19	20231101	204300	115904890	1907	1907	1907	1907	0
20	20231101	204200	115904890	1907	1907	1907	1907	0
21	20231101	204100	115904890	1907	1907	1907	1907	0
22	20231101	204000	115904890	1907	1907	1907	1907	0
23	20231101	203900	115904890	1907	1907	1907	1907	0
24	20231101	203800	115904890	1907	1907	1907	1907	0
25	20231101	203700	115904890	1907	1907	1907	1907	0
26	20231101	203600	115904890	1907	1907	1907	1907	0
27	20231101	203500	115904890	1907	1907	1907	1907	0
28	20231101	203400	115904890	1907	1907	1907	1907	0
29	20231101	203300	115904890	1907	1907	1907	1907	0
30	20231101	203200	115904890	1907	1907	1907	1907	0
31	20231101	203100	115904890	1907	1907	1907	1907	0
32	20231101	203000	115904890	1907	1907	1907	1907	1106
33	20231101	202900	115904890	1907	1907	1907	1907	0
34	20231101	202800	115904890	1907	1907	1907	1907	0
35	20231101	202700	115904890	1907	1907	1907	1907	0
36	20231101	202600	115904890	1907	1907	1907	1907	0
37	20231101	202500	115904890	1907	1907	1907	1907	0
38	20231101	202400	115904890	1907	1907	1907	1907	0
39	20231101	202300	115904890	1907	1907	1907	1907	0
40	20231101	202200	115904890	1907	1907	1907	1907	0
41	20231101	202100	115904890	1907	1907	1907	1907	0
42	20231101	202000	115904890	1907	1907	1907	1907	0
43	20231101	201900	115904890	1907	1907	1907	1907	0
44	20231101	201800	115904890	1907	1907	1907	1907	0
45	20231101	201700	115904890	1907	1907	1907	1907	0
46	20231101	201600	115904890	1907	1907	1907	1907	0
47	20231101	201500	115904890	1907	1907	1907	1907	0
48	20231101	201400	115904890	1907	1907	1907	1907	0
49	20231101	201300	115904890	1907	1907	1907	1907	0
50	20231101	201200	115904890	1907	1907	1907	1907	0
51	20231101	201100	115904890	1907	1907	1907	1907	0
52	20231101	201000	115904890	1907	1907	1907	1907	0
53	20231101	200900	115904890	1907	1907	1907	1907	0
54	20231101	200800	115904890	1907	1907	1907	1907	0
55	20231101	200700	115904890	1907	1907	1907	1907	0
56	20231101	200600	115904890	1907	1907	1907	1907	0
57	20231101	200500	115904890	1907	1907	1907	1907	0
58	20231101	200400	115904890	1907	1907	1907	1907	0
59	20231101	200300	115904890	1907	1907	1907	1907	0
60	20231101	200200	115904890	1907	1907	1907	1907	0
61	20231101	200100	115904890	1907	1907	1907	1907	0
62	20231101	200000	115904890	1907	1907	1907	1907	1106
63	20231101	195900	115904890	1907	1907	1907	1907	0
64	20231101	195800	115904890	1907	1907	1907	1907	0
65	20231101	195700	115904890	1907	1907	1907	1907	0
66	20231101	195600	115904890	1907	1907	1907	1907	0
67	20231101	195500	115904890	1907	1907	1907	1907	0
68	20231101	195400	115904890	1907	1907	1907	1907	0
69	20231101	195300	115904890	1907	1907	1907	1907	0
70	20231101	195200	115904890	1907	1907	1907	1907	0
71	20231101	195100	115904890	1907	1907	1907	1907	0
72	20231101	195000	115904890	1907	1907	1907	1907	0
73	20231101	194900	115904890	1907	1907	1907	1907	0
74	20231101	194800	115904890	1907	1907	1907	1907	0
75	20231101	194700	115904890	1907	1907	1907	1907	0
76	20231101	194600	115904890	1907	1907	1907	1907	0
77	20231101	194500	115904890	1907	1907	1907	1907	0
78	20231101	194400	115904890	1907	1907	1907	1907	0
79	20231101	194300	115904890	1907	1907	1907	1907	0
80	20231101	194200	115904890	1907	1907	1907	1907	0
81	20231101	194100	115904890	1907	1907	1907	1907	0
82	20231101	194000	115904890	1907	1907	1907	1907	0
83	20231101	193900	115904890	1907	1907	1907	1907	0
84	20231101	193800	115904890	1907	1907	1907	1907	0
85	20231101	193700	115904890	1907	1907	1907	1907	0
86	20231101	193600	115904890	1907	1907	1907	1907	0
87	20231101	193500	115904890	1907	1907	1907	1907	0
88	20231101	193400	115904890	1907	1907	1907	1907	0
89	20231101	193300	115904890	1907	1907	1907	1907	0
90	20231101	193200	115904890	1907	1907	1907	1907	0
91	20231101	193100	115904890	1907	1907	1907	1907	0
92	20231101	193000	115904890	1907	1907	1907	1907	1106
93	20231101	192900	115904890	1907	1907	1907	1907	0
94	20231101	192800	115904890	1907	1907	1907	1907	0
95	20231101	192700	115904890	1907	1907	1907	1907	0
96	20231101	192600	115904890	1907	1907	1907	1907	0
97	20231101	192500	115904890	1907	1907	1907	1907	0
98	20231101	192400	115904890	1907	1907	1907	1907	0
99	20231101	192300	115904890	1907	1907	1907	1907	0
100	20231101	192200	115904890	1907	1907	1907	1907	0
101	20231101	192100	115904890	1907	1907	1907	1907	0
102	20231101	192000	115904890	1907	1907	1907	1907	0
103	20231101	191900	115904890	1907	1907	1907	1907	0
104	20231101	191800	115904890	1907	1907	1907	1907	0
105	20231101	191700	115904890	1907	1907	1907	1907	0
106	20231101	191600	115904890	1907	1907	1907	1907	0
107	20231101	191500	115904890	1907	1907	1907	1907	0
108	20231101	191400	115904890	1907	1907	1907	1907	0
109	20231101	191300	115904890	1907	1907	1907	1907	0
110	20231101	191200	115904890	1907	1907	1907	1907	0
111	20231101	191100	115904890	1907	1907	1907	1907	0
112	20231101	191000	115904890	1907	1907	1907	1907	0
113	20231101	190900	115904890	1907	1907	1907	1907	0
114	20231101	190800	115904890	1907	1907	1907	1907	0
115	20231101	190700	115904890	1907	1907	1907	1907	0
116	20231101	190600	115904890	1907	1907	1907	1907	0
117	20231101	190500	115904890	1907	1907	1907	1907	0
118	20231101	190400	115904890	1907	1907	1907	1907	0
119	20231101	190300	115904890	1907	1907	1907	1907	0
120	20231101	190200	115904890	1907	1907	1907	1907	0
121	20231101	190100	115904890	1907	1907	1907	1907	0
122	20231101	190000	115904890	1907	1907	1907	1907	1106
123	20231101	185900	115904890	1907	1907	1907	1907	0
124	20231101	185800	115904890	1907	1907	1907	1907	0
125	20231101	185700	115904890	1907	1907	1907	1907	0
126	20231101	185600	115904890	1907	1907	1907	1907	0
127	20231101	185500	115904890	1907	1907	1907	1907	0
128	20231101	185400	115904890	1907	1907	1907	1907	0
129	20231101	185300	115904890	1907	1907	1907	1907	0
130	20231101	185200	115904890	1907	1907	1907	1907	0
131	20231101	185100	115904890	1907	1907	1907	1907	0
132	20231101	185000	115904890	1907	1907	1907	1907	0
133	20231101	184900	115904890	1907	1907	1907	1907	0
134	20231101	184800	115904890	1907	1907	1907	1907	0
135	20231101	184700	115904890	1907	1907	1907	1907	0
136	20231101	184600	115904890	1907	1907	1907	1907	0
137	20231101	184500	115904890	1907	1907	1907	1907	0
138	20231101	184400	115904890	1907	1907	1907	1907	0
139	20231101	184300	115904890	1907	1907	1907	1907	0
140	20231101	184200	115904890	1907	1907	1907	1907	0
141	20231101	184100	115904890	1907	1907	1907	1907	0
142	20231101	184000	115904890	1907	1907	1907	1907	0
143	20231101	183900	115904890	1907	1907	1907	1907	0
144	20231101	183800	115904890	1907	1907	1907	1907	0
145	20231101	183700	115904890	1907	1907	1907	1907	0
146	20231101	183600	115904890	1907	1907	1907	1907	0
147	20231101	183500	115904890	1907	1907	1907	1907	0
148	20231101	183400	115904890	1907	1907	1907	1907	0
149	20231101	183300	115904890	1907	1907	1907	1907	0
150	20231101	183200	115904890	1907	1907	1907	1907	0
151	20231101	183100	115904890	1907	1907	1907	1907	0
152	20231101	183000	115904890	1907	1907	1907	1907	1106
153	20231101	182900	115904890	1907	1907	1907	1907	0
154	20231101	182800	115904890	1907	1907	1907	1907	0
155	20231101	182700	115904890	1907	1907	1907	1907	0
156	20231101	182600	115904890	1907	1907	1907	1907	0
157	20231101	182500	115904890	1907	1907	1907	1907	0
158	20231101	182400	115904890	1907	1907	1907	1907	0
159	20231101	182300	115904890	1907	1907	1907	1907	0
160	20231101	182200	115904890	1907	1907	1907	1907	0
161	20231101	182100	115904890	1907	1907	1907	1907	0
162	20231101	182000	115904890	1907	1907	1907	1907	0
163	20231101	181900	115904890	1907	1907	1907	1907	0
164	20231101	181800	115904890	1907	1907	1907	1907	0
165	20231101	181700	115904890	1907	1907	1907	1907	0
166	20231101	181600	115904890	1907	1907	1907	1907	0
167	20231101	181500	115904890	1907	1907	1907	1907	0
168	20231101	181400	115904890	1907	1907	1907	1907	0
169	20231101	181300	115904890	1907	1907	1907	1907	0
170	20231101	181200	115904890	1907	1907	1907	1907	0
171	20231101	181100	115904890	1907	1907	1907	1907	0
172	20231101	181000	115904890	1907	1907	1907	1907	0
173	20231101	180900	115904890	1907	1907	1907	1907	0
174	20231101	180800	115904890	1907	1907	1907	1907	0
175	20231101	180700	115904890	1907	1907	1907	1907	0
176	20231101	180600	115904890	1907	1907	1907	1907	0
177	20231101	180500	115904890	1907	1907	1907	1907	0
178	20231101	180400	115904890	1907	1907	1907	1907	0
179	20231101	180300	115904890	1907	1907	1907	1907	0
180	20231101	180200	115904890	1907	1907	1907	1907	0
181	20231101	180100	115904890	1907	1907	1907	1907	0
182	20231101	180000	115904890	1907	1907	1907	1907	1106
183	20231101	175900	115904890	1907	1907	1907	1907	0
184	20231101	175800	115904890	1907	1907	1907	1907	0
185	20231101	175700	115904890	1907	1907	1907	1907	0
186	20231101	175600	115904890	1907	1907	1907	1907	0
187	20231101	175500	115904890	1907	1907	1907	1907	0
188	20231101	175400	115904890	1907	1907	1907	1907	0
189	20231101	175300	115904890	1907	1907	1907	1907	0
190	20231101	175200	115904890	1907	1907	1907	1907	0
191	20231101	175100	115904890	1907	1907	1907	1907	0
192	20231101	175000	115904890	1907	1907	1907	1907	0
193	20231101	174900	115904890	1907	1907	1907	1907	0
194	20231101	174800	115904890	1907	1907	1907	1907	0
195	20231101	174700	115904890	1907	1907	1907	1907	0
196	20231101	174600	115904890	1907	1907	1907	1907	0
197	20231101	174500	115904890	1907	1907	1907	1907	0
198	20231101	174400	115904890	1907	1907	1907	1907	0
199	20231101	174300	115904890	1907	1907	1907	1907	0
200	20231101	174200	115904890	1907	1907	1907	1907	0
201	20231101	174100	115904890	1907	1907	1907	1907	0
202	20231101	174000	115904890	1907	1907	1907	1907	0
203	20231101	173900	115904890	1907	1907	1907	1907	0
204	20231101	173800	115904890	1907	1907	1907	1907	0
205	20231101	173700	115904890	1907	1907	1907	1907	0
206	20231101	173600	115904890	1907	1907	1907	1907	0
207	20231101	173500	115904890	1907	1907	1907	1907	0
208	20231101	173400	115904890	1907	1907	1907	1907	0
209	20231101	173300	115904890	1907	1907	1907	1907	0
210	20231101	173200	115904890	1907	1907	1907	1907	0
211	20231101	173100	115904890	1907	1907	1907	1907	0
212	20231101	173000	115904890	1907	1907	1907	1907	1106
213	20231101	172900	115904890	1907	1907	1907	1907	0
214	20231101	172800	115904890	1907	1907	1907	1907	0
215	20231101	172700	115904890	1907	1907	1907	1907	0
216	20231101	172600	115904890	1907	1907	1907	1907	0
217	20231101	172500	115904890	1907	1907	1907	1907	0
218	20231101	172400	115904890	1907	1907	1907	1907	0
219	20231101	172300	115904890	1907	1907	1907	1907	0
220	20231101	172200	115904890	1907	1907	1907	1907	0
221	20231101	172100	115904890	1907	1907	1907	1907	0
222	20231101	172000	115904890	1907	1907	1907	1907	0
223	20231101	171900	115904890	1907	1907	1907	1907	0
224	20231101	171800	115904890	1907	1907	1907	1907	0
225	20231101	171700	115904890	1907	1907	1907	1907	0
226	20231101	171600	115904890	1907	1907	1907	1907	0
227	20231101	171500	115904890	1907	1907	1907	1907	0
228	20231101	171400	115904890	1907	1907	1907	1907	0
229	20231101	171300	115904890	1907	1907	1907	1907	0
230	20231101	171200	115904890	1907	1907	1907	1907	0
231	20231101	171100	115904890	1907	1907	1907	1907	0
232	20231101	171000	115904890	1907	1907	1907	1907	0
233	20231101	170900	115904890	1907	1907	1907	1907	0
234	20231101	170800	115904890	1907	1907	1907	1907	0
235	20231101	170700	115904890	1907	1907	1907	1907	0
236	20231101	170600	115904890	1907	1907	1907	1907	0
237	20231101	170500	115904890	1907	1907	1907	1907	0
238	20231101	170400	115904890	1907	1907	1907	1907	0
239	20231101	170300	115904890	1907	1907	1907	1907	0
240	20231101	170200	115904890	1907	1907	1907	1907	0
241	20231101	170100	115904890	1907	1907	1907	1907	0
242	20231101	170000	115904890	1907	1907	1907	1907	1106
243	20231101	165900	115904890	1907	1907	1907	1907	0
244	20231101	165800	115904890	1907	1907	1907	1907	0
245	20231101	165700	115904890	1907	1907	1907	1907	0
246	20231101	165600	115904890	1907	1907	1907	1907	0
247	20231101	165500	115904890	1907	1907	1907	1907	0
248	20231101	165400	115904890	1907	1907	1907	1907	0
249	20231101	165300	115904890	1907	1907	1907	1907	0
250	20231101	165200	115904890	1907	1907	1907	1907	0
251	20231101	165100	115904890	1907	1907	1907	1907	0
252	20231101	165000	115904890	1907	1907	1907	1907	0
253	20231101	164900	115904890	1907	1907	1907	1907	0
254	20231101	164800	115904890	1907	1907	1907	1907	0
255	20231101	164700	115904890	1907	1907	1907	1907	0
256	20231101	164600	115904890	1907	1907	1907	1907	0
257	20231101	164500	115904890	1907	1907	1907	1907	0
258	20231101	164400	115904890	1907	1907	1907	1907	0
259	20231101	164300	115904890	1907	1907	1907	1907	0
260	20231101	164200	115904890	1907	1907	1907	1907	0
261	20231101	164100	115904890	1907	1907	1907	1907	0
262	20231101	164000	115904890	1907	1907	1907	1907	0
263	20231101	163900	115904890	1907	1907	1907	1907	0
264	20231101	163800	115904890	1907	1907	1907	1907	0
265	20231101	163700	115904890	1907	1907	1907	1907	0
266	20231101	163600	115904890	1907	1907	1907	1907	0
267	20231101	163500	115904890	1907	1907	1907	1907	0
268	20231101	163400	115904890	1907	1907	1907	1907	0
269	20231101	163300	115904890	1907	1907	1907	1907	0
270	20231101	163200	115904890	1907	1907	1907	1907	0
271	20231101	163100	115904890	1907	1907	1907	1907	0
272	20231101	163000	115904890	1907	1907	1907	1907	1106
273	20231101	162900	115904890	1907	1907	1907	1907	0
274	20231101	162800	115904890	1907	1907	1907	1907	0
275	20231101	162700	115904890	1907	1907	1907	1907	0
276	20231101	162600	115904890	1907	1907	1907	1907	0
277	20231101	162500	115904890	1907	1907	1907	1907	0
278	20231101	162400	115904890	1907	1907	1907	1907	0
279	20231101	162300	115904890	1907	1907	1907	1907	0
280	20231101	162200	115904890	1907	1907	1907	1907	0
281	20231101	162100	115904890	1907	1907	1907	1907	0
282	20231101	162000	115904890	1907	1907	1907	1907	0
283	20231101	161900	115904890	1907	1907	1907	1907	0
284	20231101	161800	115904890	1907	1907	1907	1907	0
285	20231101	161700	115904890	1907	1907	1907	1907	0
286	20231101	161600	115904890	1907	1907	1907	1907	0
287	20231101	161500	115904890	1907	1907	1907	1907	0
288	20231101	161400	115904890	1907	1907	1907	1907	0
289	20231101	161300	115904890	1907	1907	1907	1907	0
290	20231101	161200	115904890	1907	1907	1907	1907	0
291	20231101	161100	115904890	1907	1907	1907	1907	0
292	20231101	161000	115904890	1907	1907	1907	1907	0
293	20231101	160900	115904890	1907	1907	1907	1907	0
294	20231101	160800	115904890	1907	1907	1907	1907	0
295	20231101	160700	115904890	1907	1907	1907	1907	0
296	20231101	160600	115904890	1907	1907	1907	1907	0
297	20231101	160500	115904890	1907	1907	1907	1907	0
298	20231101	160400	115904890	1907	1907	1907	1907	0
299	20231101	160300	115904890	1907	1907	1907	1907	0
300	20231101	160200	115904890	1907	1907	1907	1907	0
301	20231101	160100	115904890	1907	1907	1907	1907	0
302	20231101	160000	115904890	1907	1907	1907	1907	1106
303	20231101	155900	115904890	1907	1907	1907	1907	0
304	20231101	155800	115904890	1907	1907	1907	1907	0
305	20231101	155700	115904890	1907	1907	1907	1907	0
306	20231101	155600	115904890	1907	1907	1907	1907	0
307	20231101	155500	115904890	1907	1907	1907	1907	0
308	20231101	155400	115904890	1907	1907	1907	1907	0
309	20231101	155300	115904890	1907	1907	1907	1907	0
310	20231101	155200	115904890	1907	1907	1907	1907	0
311	20231101	155100	115904890	1907	1907	1907	1907	0
312	20231101	155000	115904890	1907	1907	1907	1907	0
313	20231101	154900	115904890	1907	1907	1907	1907	0
314	20231101	154800	115904890	1907	1907	1907	1907	0
315	20231101	154700	115904890	1907	1907	1907	1907	0
316	20231101	154600	115904890	1907	1907	1907	1907	0
317	20231101	154500	115904890	1907	1907	1907	1907	0
318	20231101	154400	115904890	1907	1907	1907	1907	0
319	20231101	154300	115904890	1907	1907	1907	1907	0
320	20231101	154200	115904890	1907	1907	1907	1907	0
321	20231101	154100	115904890	1907	1907	1907	1907	0
322	20231101	154000	115904890	1907	1907	1907	1907	0
323	20231101	153900	115904890	1907	1907	1907	1907	0
324	20231101	153800	115904890	1907	1907	1907	1907	0
325	20231101	153700	115904890	1907	1907	1907	1907	0
326	20231101	153600	115904890	1907	1907	1907	1907	0
327	20231101	153500	115904890	1907	1907	1907	1907	0
328	20231101	153400	115904890	1907	1907	1907	1907	0
329	20231101	153300	115904890	1907	1907	1907	1907	0
330	20231101	153200	115904890	1907	1907	1907	1907	0
331	20231101	153100	115904890	1907	1907	1907	1907	0
332	20231101	153000	115904890	1907	1907	1907	1907	2212
333	20231101	152900	113795748	1907	1907	1907	1907	0
334	20231101	152800	113795748	1907	1907	1907	1907	0
335	20231101	152700	113795748	1907	1907	1907	1907	0
336	20231101	152600	113795748	1907	1907	1907	1907	0
337	20231101	152500	113795748	1907	1907	1907	1907	0
338	20231101	152400	113795748	1907	1907	1907	1907	0
339	20231101	152300	113795748	1907	1907	1907	1907	0
340	20231101	152200	113795748	1907	1907	1907	1907	0
341	20231101	152100	113795748	1907	1907	1907	1907	0
342	20231101	152000	113795748	1907	1907	1907	1907	0
343	20231101	151900	113795748	1907	1905	1907	1905	1158
344	20231101	151800	111588591	1906	1906	1906	1906	0
345	20231101	151700	111588591	1906	1906	1906	1906	0
346	20231101	151600	111588591	1906	1906	1906	1906	1
347	20231101	151500	111586685	1905	1905	1905	1905	0
348	20231101	151400	111586685	1905	1905	1905	1905	1407
349	20231101	151300	108906350	1905	1905	1905	1905	0
350	20231101	151200	108906350	1905	1905	1905	1905	14
351	20231101	151100	108879680	1905	1905	1905	1905	86
352	20231101	151000	108715850	1905	1905	1905	1905	1310
353	20231101	150900	106220300	1907	1907	1907	1907	0
354	20231101	150800	106220300	1907	1907	1907	1907	0
355	20231101	150700	106220300	1907	1907	1907	1907	0
356	20231101	150600	106220300	1907	1907	1907	1907	441
357	20231101	150500	105379313	1907	1906	1907	1906	277
358	20231101	150400	104851079	1905	1905	1905	1905	0
359	20231101	150300	104851079	1905	1906	1906	1905	6
360	20231101	150200	104839644	1907	1906	1907	1906	11
361	20231101	150100	104818677	1902	1904	1905	1902	1062
362	20231101	150000	102796453	1904	1904	1904	1904	140
363	20231101	145900	102529893	1904	1903	1904	1903	2144
364	20231101	145800	98447857	1901	1901	1903	1901	2749
365	20231101	145700	93220898	1904	1904	1904	1904	0
366	20231101	145600	93220898	1904	1904	1904	1904	0
367	20231101	145500	93220898	1904	1904	1904	1904	0
368	20231101	145400	93220898	1904	1904	1904	1904	0
369	20231101	145300	93220898	1904	1901	1904	1901	2
370	20231101	145200	93217093	1900	1899	1900	1896	4807
371	20231101	145100	84088145	1899	1899	1899	1899	25
372	20231101	145000	84040670	1900	1900	1900	1900	0
373	20231101	144900	84040670	1900	1900	1900	1900	0
374	20231101	144800	84040670	1900	1900	1900	1900	0
375	20231101	144700	84040670	1900	1900	1900	1900	0
376	20231101	144600	84040670	1900	1900	1900	1900	1
377	20231101	144500	84038770	1894	1894	1894	1894	0
378	20231101	144400	84038770	1894	1893	1894	1893	190
379	20231101	144300	83678957	1893	1893	1893	1893	0
380	20231101	144200	83678957	1893	1893	1893	1893	1
381	20231101	144100	83677064	1888	1889	1889	1888	10
382	20231101	144000	83658180	1893	1893	1893	1893	0
383	20231101	143900	83658180	1893	1893	1893	1893	0
384	20231101	143800	83658180	1893	1893	1893	1893	0
385	20231101	143700	83658180	1893	1893	1893	1893	0
386	20231101	143600	83658180	1893	1893	1893	1893	0
387	20231101	143500	83658180	1893	1893	1893	1893	0
388	20231101	143400	83658180	1893	1893	1893	1893	0
389	20231101	143300	83658180	1893	1893	1893	1893	0
390	20231101	143200	83658180	1893	1893	1893	1893	1200
391	20231101	143100	81386580	1893	1893	1893	1893	16
392	20231101	143000	81356292	1893	1893	1893	1893	0
393	20231101	142900	81356292	1893	1893	1893	1893	0
394	20231101	142800	81356292	1893	1893	1893	1893	0
395	20231101	142700	81356292	1893	1893	1893	1893	0
396	20231101	142600	81356292	1893	1893	1893	1893	0
397	20231101	142500	81356292	1893	1893	1893	1893	0
398	20231101	142400	81356292	1893	1893	1893	1893	0
399	20231101	142300	81356292	1893	1893	1893	1893	0
400	20231101	142200	81356292	1893	1893	1893	1893	0
401	20231101	142100	81356292	1893	1893	1893	1893	0
402	20231101	142000	81356292	1893	1893	1893	1893	0
403	20231101	141900	81356292	1893	1893	1893	1893	0
404	20231101	141800	81356292	1893	1893	1893	1893	1
405	20231101	141700	81354399	1885	1889	1889	1885	891
406	20231101	141600	79674804	1891	1891	1891	1891	109
407	20231101	141500	79468685	1891	1891	1891	1891	0
408	20231101	141400	79468685	1891	1891	1891	1891	15
409	20231101	141300	79440320	1891	1891	1891	1891	92
410	20231101	141200	79266348	1891	1891	1891	1891	0
411	20231101	141100	79266348	1891	1891	1891	1891	160
412	20231101	141000	78963788	1893	1893	1893	1893	0
413	20231101	140900	78963788	1893	1893	1893	1893	0
414	20231101	140800	78963788	1893	1893	1893	1893	0
415	20231101	140700	78963788	1893	1893	1893	1893	0
416	20231101	140600	78963788	1893	1893	1893	1893	0
417	20231101	140500	78963788	1893	1893	1893	1893	0
418	20231101	140400	78963788	1893	1893	1893	1893	0
419	20231101	140300	78963788	1893	1893	1893	1893	0
420	20231101	140200	78963788	1893	1893	1893	1893	0
421	20231101	140100	78963788	1893	1893	1893	1893	0
422	20231101	140000	78963788	1893	1893	1893	1893	0
423	20231101	135900	78963788	1893	1893	1893	1893	0
424	20231101	135800	78963788	1893	1893	1893	1893	0
425	20231101	135700	78963788	1893	1893	1893	1893	0
426	20231101	135600	78963788	1893	1893	1893	1893	0
427	20231101	135500	78963788	1893	1893	1893	1893	0
428	20231101	135400	78963788	1893	1893	1893	1893	0
429	20231101	135300	78963788	1893	1893	1893	1893	0
430	20231101	135200	78963788	1893	1893	1893	1893	0
431	20231101	135100	78963788	1893	1893	1893	1893	1
432	20231101	135000	78961895	1891	1891	1891	1891	300
433	20231101	134900	78394595	1891	1891	1891	1891	0
434	20231101	134800	78394595	1891	1891	1891	1891	0
435	20231101	134700	78394595	1891	1891	1891	1891	0
436	20231101	134600	78394595	1891	1891	1891	1891	0
437	20231101	134500	78394595	1891	1891	1891	1891	0
438	20231101	134400	78394595	1891	1891	1891	1891	0
439	20231101	134300	78394595	1891	1890	1891	1890	421
440	20231101	134200	77598495	1890	1890	1890	1890	0
441	20231101	134100	77598495	1890	1890	1890	1890	0
442	20231101	134000	77598495	1890	1890	1890	1890	0
443	20231101	133900	77598495	1890	1890	1890	1890	0
444	20231101	133800	77598495	1890	1890	1890	1890	0
445	20231101	133700	77598495	1890	1890	1890	1890	0
446	20231101	133600	77598495	1890	1890	1890	1890	0
447	20231101	133500	77598495	1890	1890	1890	1890	0
448	20231101	133400	77598495	1890	1890	1890	1890	0
449	20231101	133300	77598495	1890	1890	1890	1890	0
450	20231101	133200	77598495	1890	1890	1890	1890	0
451	20231101	133100	77598495	1890	1890	1890	1890	0
452	20231101	133000	77598495	1890	1890	1890	1890	0
453	20231101	132900	77598495	1890	1890	1890	1890	0
454	20231101	132800	77598495	1890	1890	1890	1890	0
455	20231101	132700	77598495	1890	1890	1890	1890	0
456	20231101	132600	77598495	1890	1890	1890	1890	0
457	20231101	132500	77598495	1890	1890	1890	1890	0
458	20231101	132400	77598495	1890	1890	1890	1890	0
459	20231101	132300	77598495	1890	1890	1890	1890	0
460	20231101	132200	77598495	1890	1890	1890	1890	1
461	20231101	132100	77596605	1884	1885	1885	1884	205
462	20231101	132000	77210369	1887	1887	1887	1887	10
463	20231101	131900	77191499	1887	1887	1887	1887	0
464	20231101	131800	77191499	1887	1887	1887	1887	0
465	20231101	131700	77191499	1887	1887	1887	1887	0
466	20231101	131600	77191499	1887	1887	1887	1887	0
467	20231101	131500	77191499	1887	1887	1887	1887	0
468	20231101	131400	77191499	1887	1887	1887	1887	0
469	20231101	131300	77191499	1887	1887	1887	1887	0
470	20231101	131200	77191499	1887	1888	1888	1887	439
471	20231101	131100	76363099	1886	1887	1887	1886	200
472	20231101	131000	75985898	1893	1893	1893	1893	0
473	20231101	130900	75985898	1893	1893	1893	1893	0
474	20231101	130800	75985898	1893	1893	1893	1893	0
475	20231101	130700	75985898	1893	1893	1893	1893	0
476	20231101	130600	75985898	1893	1893	1893	1893	0
477	20231101	130500	75985898	1893	1893	1893	1893	0
478	20231101	130400	75985898	1893	1893	1893	1893	0
479	20231101	130300	75985898	1893	1893	1893	1893	0
480	20231101	130200	75985898	1893	1893	1893	1893	0
481	20231101	130100	75985898	1893	1893	1893	1893	0
482	20231101	130000	75985898	1893	1893	1893	1893	0
483	20231101	125900	75985898	1893	1893	1893	1893	0
484	20231101	125800	75985898	1893	1893	1893	1893	0
485	20231101	125700	75985898	1893	1893	1893	1893	0
486	20231101	125600	75985898	1893	1893	1893	1893	0
487	20231101	125500	75985898	1893	1893	1893	1893	0
488	20231101	125400	75985898	1893	1893	1893	1893	34
489	20231101	125300	75921536	1903	1900	1903	1900	3
490	20231101	125200	75915833	1904	1904	1904	1904	0
491	20231101	125100	75915833	1904	1904	1904	1904	2
492	20231101	125000	75912025	1902	1902	1902	1902	1
493	20231101	124900	75910123	1905	1905	1905	1905	0
494	20231101	124800	75910123	1905	1905	1905	1905	0
495	20231101	124700	75910123	1905	1905	1905	1905	0
496	20231101	124600	75910123	1905	1905	1905	1905	0
497	20231101	124500	75910123	1905	1905	1905	1905	0
498	20231101	124400	75910123	1905	1905	1905	1905	0
499	20231101	124300	75910123	1905	1905	1905	1905	0
500	20231101	124200	75910123	1905	1905	1905	1905	0
501	20231101	124100	75910123	1905	1905	1905	1905	0
502	20231101	124000	75910123	1905	1904	1905	1902	4
503	20231101	123900	75902507	1904	1904	1904	1904	0
504	20231101	123800	75902507	1904	1904	1904	1904	0
505	20231101	123700	75902507	1904	1904	1904	1904	0
506	20231101	123600	75902507	1904	1902	1904	1902	205
507	20231101	123500	75512395	1901	1901	1901	1901	0
508	20231101	123400	75512395	1901	1901	1901	1901	0
509	20231101	123300	75512395	1901	1901	1901	1901	0
510	20231101	123200	75512395	1901	1901	1901	1901	0
511	20231101	123100	75512395	1901	1901	1901	1901	0
512	20231101	123000	75512395	1901	1901	1901	1901	0
513	20231101	122900	75512395	1901	1901	1901	1901	0
514	20231101	122800	75512395	1901	1901	1901	1901	17
515	20231101	122700	75480078	1901	1901	1901	1901	0
516	20231101	122600	75480078	1901	1901	1901	1901	0
517	20231101	122500	75480078	1901	1901	1901	1901	175
518	20231101	122400	75147403	1902	1901	1902	1901	231
519	20231101	122300	74708266	1894	1894	1894	1894	104
520	20231101	122200	74511290	1891	1891	1891	1891	100
521	20231101	122100	74322190	1883	1883	1883	1883	0
522	20231101	122000	74322190	1883	1883	1883	1883	0
523	20231101	121900	74322190	1883	1883	1883	1883	0
524	20231101	121800	74322190	1883	1883	1883	1883	0
525	20231101	121700	74322190	1883	1883	1883	1883	0
526	20231101	121600	74322190	1883	1883	1883	1883	0
527	20231101	121500	74322190	1883	1883	1883	1883	0
528	20231101	121400	74322190	1883	1883	1883	1883	0
529	20231101	121300	74322190	1883	1883	1883	1883	0
530	20231101	121200	74322190	1883	1883	1883	1883	0
531	20231101	121100	74322190	1883	1883	1883	1883	0
532	20231101	121000	74322190	1883	1885	1885	1883	55
533	20231101	120900	74218536	1885	1885	1885	1885	0
534	20231101	120800	74218536	1885	1885	1885	1885	6
535	20231101	120700	74207226	1886	1886	1886	1886	0
536	20231101	120600	74207226	1886	1890	1890	1886	96
537	20231101	120500	74026111	1890	1890	1890	1890	0
538	20231101	120400	74026111	1890	1890	1890	1890	0
539	20231101	120300	74026111	1890	1890	1890	1890	0
540	20231101	120200	74026111	1890	1890	1890	1890	0
541	20231101	120100	74026111	1890	1892	1892	1890	50
542	20231101	120000	73931607	1892	1892	1892	1892	30
543	20231101	115900	73874847	1894	1894	1894	1894	394
544	20231101	115800	73128611	1892	1896	1896	1892	101
545	20231101	115700	72937238	1909	1909	1909	1909	0
546	20231101	115600	72937238	1909	1898	1910	1898	1768
547	20231101	115500	69576078	1897	1885	1897	1885	3935
548	20231101	115400	62129298	1885	1885	1885	1885	0
549	20231101	115300	62129298	1885	1885	1885	1885	0
550	20231101	115200	62129298	1885	1885	1885	1885	1626
551	20231101	115100	59064288	1885	1885	1885	1885	0
552	20231101	115000	59064288	1885	1885	1885	1885	2
553	20231101	114900	59060518	1884	1884	1884	1884	1400
554	20231101	114800	56422918	1883	1883	1883	1883	400
555	20231101	114700	55669718	1881	1881	1881	1881	200
556	20231101	114600	55293518	1882	1882	1882	1882	0
557	20231101	114500	55293518	1882	1881	1882	1881	587
558	20231101	114400	54188954	1881	1881	1881	1881	0
559	20231101	114300	54188954	1881	1881	1881	1881	30
560	20231101	114200	54132524	1882	1882	1882	1882	0
561	20231101	114100	54132524	1882	1882	1882	1882	0
562	20231101	114000	54132524	1882	1882	1882	1882	0
563	20231101	113900	54132524	1882	1882	1882	1882	0
564	20231101	113800	54132524	1882	1882	1882	1882	0
565	20231101	113700	54132524	1882	1882	1882	1882	0
566	20231101	113600	54132524	1882	1882	1882	1882	0
567	20231101	113500	54132524	1882	1882	1882	1882	0
568	20231101	113400	54132524	1882	1882	1882	1882	0
569	20231101	113300	54132524	1882	1882	1882	1882	0
570	20231101	113200	54132524	1882	1882	1882	1882	436
571	20231101	113100	53311972	1882	1882	1882	1882	0
572	20231101	113000	53311972	1882	1882	1882	1882	0
573	20231101	112900	53311972	1882	1882	1882	1882	0
574	20231101	112800	53311972	1882	1882	1882	1882	0
575	20231101	112700	53311972	1882	1882	1882	1882	0
576	20231101	112600	53311972	1882	1882	1882	1882	0
577	20231101	112500	53311972	1882	1882	1882	1882	0
578	20231101	112400	53311972	1882	1882	1882	1882	1
579	20231101	112300	53310090	1877	1877	1877	1877	12
580	20231101	112200	53287566	1877	1877	1877	1877	1
581	20231101	112100	53285689	1885	1885	1885	1885	0
582	20231101	112000	53285689	1885	1885	1885	1885	0
583	20231101	111900	53285689	1885	1885	1885	1885	0
584	20231101	111800	53285689	1885	1885	1885	1885	0
585	20231101	111700	53285689	1885	1885	1885	1885	0
586	20231101	111600	53285689	1885	1878	1885	1878	451
587	20231101	111500	52437389	1878	1878	1878	1878	23
588	20231101	111400	52394195	1878	1879	1880	1878	1883
589	20231101	111300	48856352	1877	1872	1877	1872	742
590	20231101	111200	47465676	1872	1872	1872	1872	0
591	20231101	111100	47465676	1872	1870	1872	1870	301
592	20231101	111000	46902804	1870	1870	1870	1870	0
593	20231101	110900	46902804	1870	1870	1870	1870	0
594	20231101	110800	46902804	1870	1871	1871	1870	500
595	20231101	110700	45967724	1872	1872	1872	1872	0
596	20231101	110600	45967724	1872	1872	1872	1872	0
597	20231101	110500	45967724	1872	1870	1872	1870	201
598	20231101	110400	45591634	1871	1870	1871	1870	266
599	20231101	110300	45094114	1870	1870	1870	1870	0
600	20231101	110200	45094114	1870	1870	1870	1870	0
601	20231101	110100	45094114	1870	1870	1870	1870	0
602	20231101	110000	45094114	1870	1870	1870	1870	4
603	20231101	105900	45086634	1867	1867	1867	1867	0
604	20231101	105800	45086634	1867	1867	1867	1867	300
605	20231101	105700	44526534	1867	1867	1867	1867	0
606	20231101	105600	44526534	1867	1867	1867	1867	20
607	20231101	105500	44489194	1867	1867	1867	1867	653
608	20231101	105400	43270043	1866	1866	1866	1866	0
609	20231101	105300	43270043	1866	1867	1867	1866	313
610	20231101	105200	42685948	1866	1865	1866	1865	746
611	20231101	105100	41293934	1866	1866	1866	1866	267
612	20231101	105000	40795712	1870	1870	1870	1870	0
613	20231101	104900	40795712	1870	1870	1870	1870	0
614	20231101	104800	40795712	1870	1870	1870	1870	0
615	20231101	104700	40795712	1870	1870	1870	1870	2
616	20231101	104600	40791972	1871	1865	1871	1865	700
617	20231101	104500	39482763	1870	1870	1870	1870	0
618	20231101	104400	39482763	1870	1870	1870	1870	0
619	20231101	104300	39482763	1870	1870	1870	1870	0
620	20231101	104200	39482763	1870	1870	1870	1870	0
621	20231101	104100	39482763	1870	1870	1870	1870	0
622	20231101	104000	39482763	1870	1870	1870	1870	0
623	20231101	103900	39482763	1870	1870	1870	1870	0
624	20231101	103800	39482763	1870	1870	1870	1870	0
625	20231101	103700	39482763	1870	1870	1870	1870	2
626	20231101	103600	39479023	1870	1867	1870	1867	3
627	20231101	103500	39473419	1862	1862	1862	1862	0
628	20231101	103400	39473419	1862	1862	1862	1862	0
629	20231101	103300	39473419	1862	1862	1862	1862	0
630	20231101	103200	39473419	1862	1865	1865	1862	3
631	20231101	103100	39467830	1866	1866	1866	1866	30
632	20231101	103000	39411850	1871	1871	1871	1871	0
633	20231101	102900	39411850	1871	1871	1871	1871	0
634	20231101	102800	39411850	1871	1871	1871	1871	0
635	20231101	102700	39411850	1871	1871	1871	1871	0
636	20231101	102600	39411850	1871	1871	1871	1871	2
637	20231101	102500	39408108	1871	1871	1871	1871	0
638	20231101	102400	39408108	1871	1871	1871	1871	0
639	20231101	102300	39408108	1871	1871	1871	1871	30
640	20231101	102200	39351978	1871	1871	1871	1871	0
641	20231101	102100	39351978	1871	1870	1871	1870	1000
642	20231101	102000	37481293	1870	1870	1870	1870	0
643	20231101	101900	37481293	1870	1862	1870	1862	4102
644	20231101	101800	29811069	1857	1857	1857	1857	0
645	20231101	101700	29811069	1857	1857	1857	1857	0
646	20231101	101600	29811069	1857	1857	1857	1857	100
647	20231101	101500	29625369	1871	1871	1871	1871	0
648	20231101	101400	29625369	1871	1871	1871	1871	0
649	20231101	101300	29625369	1871	1871	1871	1871	0
650	20231101	101200	29625369	1871	1871	1871	1871	0
651	20231101	101100	29625369	1871	1871	1871	1871	0
652	20231101	101000	29625369	1871	1871	1871	1871	0
653	20231101	100900	29625369	1871	1871	1871	1871	0
654	20231101	100800	29625369	1871	1871	1871	1871	0
655	20231101	100700	29625369	1871	1871	1871	1871	2
656	20231101	100600	29621627	1871	1867	1871	1867	40
657	20231101	100500	29546795	1871	1867	1871	1867	12
658	20231101	100400	29524355	1871	1871	1871	1871	23
659	20231101	100300	29481322	1871	1871	1871	1871	30
660	20231101	100200	29425192	1871	1867	1871	1867	5
661	20231101	100100	29415845	1871	1871	1871	1871	0
662	20231101	100000	29415845	1871	1865	1871	1865	1215
663	20231101	095900	27148655	1865	1865	1865	1865	0
664	20231101	095800	27148655	1865	1865	1865	1865	0
665	20231101	095700	27148655	1865	1865	1865	1865	0
666	20231101	095600	27148655	1865	1865	1865	1865	0
667	20231101	095500	27148655	1865	1865	1865	1865	0
668	20231101	095400	27148655	1865	1865	1865	1865	0
669	20231101	095300	27148655	1865	1865	1865	1865	300
670	20231101	095200	26589155	1865	1865	1865	1865	500
671	20231101	095100	25656655	1865	1865	1865	1865	0
672	20231101	095000	25656655	1865	1865	1865	1865	1
673	20231101	094900	25654790	1865	1863	1865	1863	1100
674	20231101	094800	23603496	1862	1862	1862	1862	0
675	20231101	094700	23603496	1862	1862	1862	1862	300
676	20231101	094600	23044896	1865	1865	1865	1865	0
677	20231101	094500	23044896	1865	1865	1865	1865	0
678	20231101	094400	23044896	1865	1865	1865	1865	3
679	20231101	094300	23039301	1865	1862	1865	1862	1499
680	20231101	094200	20244423	1862	1862	1862	1862	0
681	20231101	094100	20244423	1862	1854	1862	1854	825
682	20231101	094000	18714857	1849	1850	1850	1849	833
683	20231101	093900	17174622	1857	1857	1857	1857	64
684	20231101	093800	17055774	1862	1859	1862	1859	10
685	20231101	093700	17037175	1856	1856	1856	1856	20
686	20231101	093600	17000055	1856	1856	1856	1856	1
687	20231101	093500	16998199	1856	1856	1856	1856	0
688	20231101	093400	16998199	1856	1854	1856	1854	2900
689	20231101	093300	11618505	1855	1855	1855	1855	0
690	20231101	093200	11618505	1855	1855	1855	1855	0
691	20231101	093100	11618505	1855	1855	1855	1855	0
692	20231101	093000	11618505	1855	1855	1855	1855	0
693	20231101	092900	11618505	1855	1855	1855	1855	0
694	20231101	092800	11618505	1855	1855	1855	1855	0
695	20231101	092700	11618505	1855	1855	1855	1855	0
696	20231101	092600	11618505	1855	1855	1855	1855	0
697	20231101	092500	11618505	1855	1855	1855	1855	0
698	20231101	092400	11618505	1855	1855	1855	1850	13
699	20231101	092300	11594404	1856	1856	1856	1856	0
700	20231101	092200	11594404	1856	1856	1856	1856	0
701	20231101	092100	11594404	1856	1856	1856	1856	0
702	20231101	092000	11594404	1856	1856	1856	1856	0
703	20231101	091900	11594404	1856	1856	1856	1856	0
704	20231101	091800	11594404	1856	1856	1856	1856	0
705	20231101	091700	11594404	1856	1856	1856	1856	0
706	20231101	091600	11594404	1856	1862	1865	1856	1243
707	20231101	091500	9285637	1861	1850	1861	1850	501
708	20231101	091400	8353838	1850	1850	1850	1850	19
709	20231101	091300	8318688	1848	1848	1848	1848	42
710	20231101	091200	8241072	1848	1850	1855	1848	134
711	20231101	091100	7993269	1850	1847	1850	1847	136
712	20231101	091000	7741867	1847	1843	1847	1843	35
713	20231101	090900	7677357	1837	1837	1837	1837	0
714	20231101	090800	7677357	1837	1837	1837	1837	0
715	20231101	090700	7677357	1837	1837	1837	1835	253
716	20231101	090600	7212600	1837	1836	1837	1836	648
717	20231101	090500	6022803	1836	1836	1836	1836	23
718	20231101	090400	5980575	1833	1836	1836	1833	4
719	20231101	090300	5973237	1837	1837	1837	1837	0
720	20231101	090200	5973237	1837	1837	1837	1837	0
721	20231101	090100	5973237	1837	1837	1837	1837	0
722	20231101	090000	5973237	1837	1825	1837	1825	3273