KissMeData/339950/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	210900	80408427	1697	1697	1697	1697	7790
3	20231102	210800	80408427	1697	1697	1697	1697	0
4	20231102	210700	80408427	1697	1697	1697	1697	0
5	20231102	210600	80408427	1697	1697	1697	1697	0
6	20231102	210500	80408427	1697	1697	1697	1697	0
7	20231102	210400	80408427	1697	1697	1697	1697	0
8	20231102	210300	80408427	1697	1697	1697	1697	0
9	20231102	210200	80408427	1697	1697	1697	1697	0
10	20231102	210100	80408427	1697	1697	1697	1697	0
11	20231102	210000	80408427	1697	1697	1697	1697	0
12	20231102	205900	80408427	1697	1697	1697	1697	0
13	20231102	205800	80408427	1697	1697	1697	1697	0
14	20231102	205700	80408427	1697	1697	1697	1697	0
15	20231102	205600	80408427	1697	1697	1697	1697	0
16	20231102	205500	80408427	1697	1697	1697	1697	0
17	20231102	205400	80408427	1697	1697	1697	1697	0
18	20231102	205300	80408427	1697	1697	1697	1697	0
19	20231102	205200	80408427	1697	1697	1697	1697	0
20	20231102	205100	80408427	1697	1697	1697	1697	0
21	20231102	205000	80408427	1697	1697	1697	1697	0
22	20231102	204900	80408427	1697	1697	1697	1697	0
23	20231102	204800	80408427	1697	1697	1697	1697	0
24	20231102	204700	80408427	1697	1697	1697	1697	0
25	20231102	204600	80408427	1697	1697	1697	1697	0
26	20231102	204500	80408427	1697	1697	1697	1697	0
27	20231102	204400	80408427	1697	1697	1697	1697	0
28	20231102	204300	80408427	1697	1697	1697	1697	0
29	20231102	204200	80408427	1697	1697	1697	1697	0
30	20231102	204100	80408427	1697	1697	1697	1697	0
31	20231102	204000	80408427	1697	1697	1697	1697	0
32	20231102	203900	80408427	1697	1697	1697	1697	7790
33	20231102	203800	80408427	1697	1697	1697	1697	0
34	20231102	203700	80408427	1697	1697	1697	1697	0
35	20231102	203600	80408427	1697	1697	1697	1697	0
36	20231102	203500	80408427	1697	1697	1697	1697	0
37	20231102	203400	80408427	1697	1697	1697	1697	0
38	20231102	203300	80408427	1697	1697	1697	1697	0
39	20231102	203200	80408427	1697	1697	1697	1697	0
40	20231102	203100	80408427	1697	1697	1697	1697	0
41	20231102	203000	80408427	1697	1697	1697	1697	0
42	20231102	202900	80408427	1697	1697	1697	1697	0
43	20231102	202800	80408427	1697	1697	1697	1697	0
44	20231102	202700	80408427	1697	1697	1697	1697	0
45	20231102	202600	80408427	1697	1697	1697	1697	0
46	20231102	202500	80408427	1697	1697	1697	1697	0
47	20231102	202400	80408427	1697	1697	1697	1697	0
48	20231102	202300	80408427	1697	1697	1697	1697	0
49	20231102	202200	80408427	1697	1697	1697	1697	0
50	20231102	202100	80408427	1697	1697	1697	1697	0
51	20231102	202000	80408427	1697	1697	1697	1697	0
52	20231102	201900	80408427	1697	1697	1697	1697	0
53	20231102	201800	80408427	1697	1697	1697	1697	0
54	20231102	201700	80408427	1697	1697	1697	1697	0
55	20231102	201600	80408427	1697	1697	1697	1697	0
56	20231102	201500	80408427	1697	1697	1697	1697	0
57	20231102	201400	80408427	1697	1697	1697	1697	0
58	20231102	201300	80408427	1697	1697	1697	1697	0
59	20231102	201200	80408427	1697	1697	1697	1697	0
60	20231102	201100	80408427	1697	1697	1697	1697	0
61	20231102	201000	80408427	1697	1697	1697	1697	0
62	20231102	200900	80408427	1697	1697	1697	1697	7790
63	20231102	200800	80408427	1697	1697	1697	1697	0
64	20231102	200700	80408427	1697	1697	1697	1697	0
65	20231102	200600	80408427	1697	1697	1697	1697	0
66	20231102	200500	80408427	1697	1697	1697	1697	0
67	20231102	200400	80408427	1697	1697	1697	1697	0
68	20231102	200300	80408427	1697	1697	1697	1697	0
69	20231102	200200	80408427	1697	1697	1697	1697	0
70	20231102	200100	80408427	1697	1697	1697	1697	0
71	20231102	200000	80408427	1697	1697	1697	1697	0
72	20231102	195900	80408427	1697	1697	1697	1697	0
73	20231102	195800	80408427	1697	1697	1697	1697	0
74	20231102	195700	80408427	1697	1697	1697	1697	0
75	20231102	195600	80408427	1697	1697	1697	1697	0
76	20231102	195500	80408427	1697	1697	1697	1697	0
77	20231102	195400	80408427	1697	1697	1697	1697	0
78	20231102	195300	80408427	1697	1697	1697	1697	0
79	20231102	195200	80408427	1697	1697	1697	1697	0
80	20231102	195100	80408427	1697	1697	1697	1697	0
81	20231102	195000	80408427	1697	1697	1697	1697	0
82	20231102	194900	80408427	1697	1697	1697	1697	0
83	20231102	194800	80408427	1697	1697	1697	1697	0
84	20231102	194700	80408427	1697	1697	1697	1697	0
85	20231102	194600	80408427	1697	1697	1697	1697	0
86	20231102	194500	80408427	1697	1697	1697	1697	0
87	20231102	194400	80408427	1697	1697	1697	1697	0
88	20231102	194300	80408427	1697	1697	1697	1697	0
89	20231102	194200	80408427	1697	1697	1697	1697	0
90	20231102	194100	80408427	1697	1697	1697	1697	0
91	20231102	194000	80408427	1697	1697	1697	1697	0
92	20231102	193900	80408427	1697	1697	1697	1697	7790
93	20231102	193800	80408427	1697	1697	1697	1697	0
94	20231102	193700	80408427	1697	1697	1697	1697	0
95	20231102	193600	80408427	1697	1697	1697	1697	0
96	20231102	193500	80408427	1697	1697	1697	1697	0
97	20231102	193400	80408427	1697	1697	1697	1697	0
98	20231102	193300	80408427	1697	1697	1697	1697	0
99	20231102	193200	80408427	1697	1697	1697	1697	0
100	20231102	193100	80408427	1697	1697	1697	1697	0
101	20231102	193000	80408427	1697	1697	1697	1697	0
102	20231102	192900	80408427	1697	1697	1697	1697	0
103	20231102	192800	80408427	1697	1697	1697	1697	0
104	20231102	192700	80408427	1697	1697	1697	1697	0
105	20231102	192600	80408427	1697	1697	1697	1697	0
106	20231102	192500	80408427	1697	1697	1697	1697	0
107	20231102	192400	80408427	1697	1697	1697	1697	0
108	20231102	192300	80408427	1697	1697	1697	1697	0
109	20231102	192200	80408427	1697	1697	1697	1697	0
110	20231102	192100	80408427	1697	1697	1697	1697	0
111	20231102	192000	80408427	1697	1697	1697	1697	0
112	20231102	191900	80408427	1697	1697	1697	1697	0
113	20231102	191800	80408427	1697	1697	1697	1697	0
114	20231102	191700	80408427	1697	1697	1697	1697	0
115	20231102	191600	80408427	1697	1697	1697	1697	0
116	20231102	191500	80408427	1697	1697	1697	1697	0
117	20231102	191400	80408427	1697	1697	1697	1697	0
118	20231102	191300	80408427	1697	1697	1697	1697	0
119	20231102	191200	80408427	1697	1697	1697	1697	0
120	20231102	191100	80408427	1697	1697	1697	1697	0
121	20231102	191000	80408427	1697	1697	1697	1697	0
122	20231102	190900	80408427	1697	1697	1697	1697	7790
123	20231102	190800	80408427	1697	1697	1697	1697	0
124	20231102	190700	80408427	1697	1697	1697	1697	0
125	20231102	190600	80408427	1697	1697	1697	1697	0
126	20231102	190500	80408427	1697	1697	1697	1697	0
127	20231102	190400	80408427	1697	1697	1697	1697	0
128	20231102	190300	80408427	1697	1697	1697	1697	0
129	20231102	190200	80408427	1697	1697	1697	1697	0
130	20231102	190100	80408427	1697	1697	1697	1697	0
131	20231102	190000	80408427	1697	1697	1697	1697	0
132	20231102	185900	80408427	1697	1697	1697	1697	0
133	20231102	185800	80408427	1697	1697	1697	1697	0
134	20231102	185700	80408427	1697	1697	1697	1697	0
135	20231102	185600	80408427	1697	1697	1697	1697	0
136	20231102	185500	80408427	1697	1697	1697	1697	0
137	20231102	185400	80408427	1697	1697	1697	1697	0
138	20231102	185300	80408427	1697	1697	1697	1697	0
139	20231102	185200	80408427	1697	1697	1697	1697	0
140	20231102	185100	80408427	1697	1697	1697	1697	0
141	20231102	185000	80408427	1697	1697	1697	1697	0
142	20231102	184900	80408427	1697	1697	1697	1697	0
143	20231102	184800	80408427	1697	1697	1697	1697	0
144	20231102	184700	80408427	1697	1697	1697	1697	0
145	20231102	184600	80408427	1697	1697	1697	1697	0
146	20231102	184500	80408427	1697	1697	1697	1697	0
147	20231102	184400	80408427	1697	1697	1697	1697	0
148	20231102	184300	80408427	1697	1697	1697	1697	0
149	20231102	184200	80408427	1697	1697	1697	1697	0
150	20231102	184100	80408427	1697	1697	1697	1697	0
151	20231102	184000	80408427	1697	1697	1697	1697	0
152	20231102	183900	80408427	1697	1697	1697	1697	7790
153	20231102	183800	80408427	1697	1697	1697	1697	0
154	20231102	183700	80408427	1697	1697	1697	1697	0
155	20231102	183600	80408427	1697	1697	1697	1697	0
156	20231102	183500	80408427	1697	1697	1697	1697	0
157	20231102	183400	80408427	1697	1697	1697	1697	0
158	20231102	183300	80408427	1697	1697	1697	1697	0
159	20231102	183200	80408427	1697	1697	1697	1697	0
160	20231102	183100	80408427	1697	1697	1697	1697	0
161	20231102	183000	80408427	1697	1697	1697	1697	0
162	20231102	182900	80408427	1697	1697	1697	1697	0
163	20231102	182800	80408427	1697	1697	1697	1697	0
164	20231102	182700	80408427	1697	1697	1697	1697	0
165	20231102	182600	80408427	1697	1697	1697	1697	0
166	20231102	182500	80408427	1697	1697	1697	1697	0
167	20231102	182400	80408427	1697	1697	1697	1697	0
168	20231102	182300	80408427	1697	1697	1697	1697	0
169	20231102	182200	80408427	1697	1697	1697	1697	0
170	20231102	182100	80408427	1697	1697	1697	1697	0
171	20231102	182000	80408427	1697	1697	1697	1697	0
172	20231102	181900	80408427	1697	1697	1697	1697	0
173	20231102	181800	80408427	1697	1697	1697	1697	0
174	20231102	181700	80408427	1697	1697	1697	1697	0
175	20231102	181600	80408427	1697	1697	1697	1697	0
176	20231102	181500	80408427	1697	1697	1697	1697	0
177	20231102	181400	80408427	1697	1697	1697	1697	0
178	20231102	181300	80408427	1697	1697	1697	1697	0
179	20231102	181200	80408427	1697	1697	1697	1697	0
180	20231102	181100	80408427	1697	1697	1697	1697	0
181	20231102	181000	80408427	1697	1697	1697	1697	0
182	20231102	180900	80408427	1697	1697	1697	1697	7790
183	20231102	180800	80408427	1697	1697	1697	1697	0
184	20231102	180700	80408427	1697	1697	1697	1697	0
185	20231102	180600	80408427	1697	1697	1697	1697	0
186	20231102	180500	80408427	1697	1697	1697	1697	0
187	20231102	180400	80408427	1697	1697	1697	1697	0
188	20231102	180300	80408427	1697	1697	1697	1697	0
189	20231102	180200	80408427	1697	1697	1697	1697	0
190	20231102	180100	80408427	1697	1697	1697	1697	0
191	20231102	180000	80408427	1697	1697	1697	1697	0
192	20231102	175900	80408427	1697	1697	1697	1697	0
193	20231102	175800	80408427	1697	1697	1697	1697	0
194	20231102	175700	80408427	1697	1697	1697	1697	0
195	20231102	175600	80408427	1697	1697	1697	1697	0
196	20231102	175500	80408427	1697	1697	1697	1697	0
197	20231102	175400	80408427	1697	1697	1697	1697	0
198	20231102	175300	80408427	1697	1697	1697	1697	0
199	20231102	175200	80408427	1697	1697	1697	1697	0
200	20231102	175100	80408427	1697	1697	1697	1697	0
201	20231102	175000	80408427	1697	1697	1697	1697	0
202	20231102	174900	80408427	1697	1697	1697	1697	0
203	20231102	174800	80408427	1697	1697	1697	1697	0
204	20231102	174700	80408427	1697	1697	1697	1697	0
205	20231102	174600	80408427	1697	1697	1697	1697	0
206	20231102	174500	80408427	1697	1697	1697	1697	0
207	20231102	174400	80408427	1697	1697	1697	1697	0
208	20231102	174300	80408427	1697	1697	1697	1697	0
209	20231102	174200	80408427	1697	1697	1697	1697	0
210	20231102	174100	80408427	1697	1697	1697	1697	0
211	20231102	174000	80408427	1697	1697	1697	1697	0
212	20231102	173900	80408427	1697	1697	1697	1697	7790
213	20231102	173800	80408427	1697	1697	1697	1697	0
214	20231102	173700	80408427	1697	1697	1697	1697	0
215	20231102	173600	80408427	1697	1697	1697	1697	0
216	20231102	173500	80408427	1697	1697	1697	1697	0
217	20231102	173400	80408427	1697	1697	1697	1697	0
218	20231102	173300	80408427	1697	1697	1697	1697	0
219	20231102	173200	80408427	1697	1697	1697	1697	0
220	20231102	173100	80408427	1697	1697	1697	1697	0
221	20231102	173000	80408427	1697	1697	1697	1697	0
222	20231102	172900	80408427	1697	1697	1697	1697	0
223	20231102	172800	80408427	1697	1697	1697	1697	0
224	20231102	172700	80408427	1697	1697	1697	1697	0
225	20231102	172600	80408427	1697	1697	1697	1697	0
226	20231102	172500	80408427	1697	1697	1697	1697	0
227	20231102	172400	80408427	1697	1697	1697	1697	0
228	20231102	172300	80408427	1697	1697	1697	1697	0
229	20231102	172200	80408427	1697	1697	1697	1697	0
230	20231102	172100	80408427	1697	1697	1697	1697	0
231	20231102	172000	80408427	1697	1697	1697	1697	0
232	20231102	171900	80408427	1697	1697	1697	1697	0
233	20231102	171800	80408427	1697	1697	1697	1697	0
234	20231102	171700	80408427	1697	1697	1697	1697	0
235	20231102	171600	80408427	1697	1697	1697	1697	0
236	20231102	171500	80408427	1697	1697	1697	1697	0
237	20231102	171400	80408427	1697	1697	1697	1697	0
238	20231102	171300	80408427	1697	1697	1697	1697	0
239	20231102	171200	80408427	1697	1697	1697	1697	0
240	20231102	171100	80408427	1697	1697	1697	1697	0
241	20231102	171000	80408427	1697	1697	1697	1697	0
242	20231102	170900	80408427	1697	1697	1697	1697	7790
243	20231102	170800	80408427	1697	1697	1697	1697	0
244	20231102	170700	80408427	1697	1697	1697	1697	0
245	20231102	170600	80408427	1697	1697	1697	1697	0
246	20231102	170500	80408427	1697	1697	1697	1697	0
247	20231102	170400	80408427	1697	1697	1697	1697	0
248	20231102	170300	80408427	1697	1697	1697	1697	0
249	20231102	170200	80408427	1697	1697	1697	1697	0
250	20231102	170100	80408427	1697	1697	1697	1697	0
251	20231102	170000	80408427	1697	1697	1697	1697	0
252	20231102	165900	80408427	1697	1697	1697	1697	0
253	20231102	165800	80408427	1697	1697	1697	1697	0
254	20231102	165700	80408427	1697	1697	1697	1697	0
255	20231102	165600	80408427	1697	1697	1697	1697	0
256	20231102	165500	80408427	1697	1697	1697	1697	0
257	20231102	165400	80408427	1697	1697	1697	1697	0
258	20231102	165300	80408427	1697	1697	1697	1697	0
259	20231102	165200	80408427	1697	1697	1697	1697	0
260	20231102	165100	80408427	1697	1697	1697	1697	0
261	20231102	165000	80408427	1697	1697	1697	1697	0
262	20231102	164900	80408427	1697	1697	1697	1697	0
263	20231102	164800	80408427	1697	1697	1697	1697	0
264	20231102	164700	80408427	1697	1697	1697	1697	0
265	20231102	164600	80408427	1697	1697	1697	1697	0
266	20231102	164500	80408427	1697	1697	1697	1697	0
267	20231102	164400	80408427	1697	1697	1697	1697	0
268	20231102	164300	80408427	1697	1697	1697	1697	0
269	20231102	164200	80408427	1697	1697	1697	1697	0
270	20231102	164100	80408427	1697	1697	1697	1697	0
271	20231102	164000	80408427	1697	1697	1697	1697	0
272	20231102	163900	80408427	1697	1697	1697	1697	7790
273	20231102	163800	80408427	1697	1697	1697	1697	0
274	20231102	163700	80408427	1697	1697	1697	1697	0
275	20231102	163600	80408427	1697	1697	1697	1697	0
276	20231102	163500	80408427	1697	1697	1697	1697	0
277	20231102	163400	80408427	1697	1697	1697	1697	0
278	20231102	163300	80408427	1697	1697	1697	1697	0
279	20231102	163200	80408427	1697	1697	1697	1697	0
280	20231102	163100	80408427	1697	1697	1697	1697	0
281	20231102	163000	80408427	1697	1697	1697	1697	0
282	20231102	162900	80408427	1697	1697	1697	1697	0
283	20231102	162800	80408427	1697	1697	1697	1697	0
284	20231102	162700	80408427	1697	1697	1697	1697	0
285	20231102	162600	80408427	1697	1697	1697	1697	0
286	20231102	162500	80408427	1697	1697	1697	1697	0
287	20231102	162400	80408427	1697	1697	1697	1697	0
288	20231102	162300	80408427	1697	1697	1697	1697	0
289	20231102	162200	80408427	1697	1697	1697	1697	0
290	20231102	162100	80408427	1697	1697	1697	1697	0
291	20231102	162000	80408427	1697	1697	1697	1697	0
292	20231102	161900	80408427	1697	1697	1697	1697	0
293	20231102	161800	80408427	1697	1697	1697	1697	0
294	20231102	161700	80408427	1697	1697	1697	1697	0
295	20231102	161600	80408427	1697	1697	1697	1697	0
296	20231102	161500	80408427	1697	1697	1697	1697	0
297	20231102	161400	80408427	1697	1697	1697	1697	0
298	20231102	161300	80408427	1697	1697	1697	1697	0
299	20231102	161200	80408427	1697	1697	1697	1697	0
300	20231102	161100	80408427	1697	1697	1697	1697	0
301	20231102	161000	80408427	1697	1697	1697	1697	0
302	20231102	160900	80408427	1697	1697	1697	1697	7790
303	20231102	160800	80408427	1697	1697	1697	1697	0
304	20231102	160700	80408427	1697	1697	1697	1697	0
305	20231102	160600	80408427	1697	1697	1697	1697	0
306	20231102	160500	80408427	1697	1697	1697	1697	0
307	20231102	160400	80408427	1697	1697	1697	1697	0
308	20231102	160300	80408427	1697	1697	1697	1697	0
309	20231102	160200	80408427	1697	1697	1697	1697	0
310	20231102	160100	80408427	1697	1697	1697	1697	0
311	20231102	160000	80408427	1697	1697	1697	1697	0
312	20231102	155900	80408427	1697	1697	1697	1697	0
313	20231102	155800	80408427	1697	1697	1697	1697	0
314	20231102	155700	80408427	1697	1697	1697	1697	0
315	20231102	155600	80408427	1697	1697	1697	1697	0
316	20231102	155500	80408427	1697	1697	1697	1697	0
317	20231102	155400	80408427	1697	1697	1697	1697	0
318	20231102	155300	80408427	1697	1697	1697	1697	0
319	20231102	155200	80408427	1697	1697	1697	1697	0
320	20231102	155100	80408427	1697	1697	1697	1697	0
321	20231102	155000	80408427	1697	1697	1697	1697	0
322	20231102	154900	80408427	1697	1697	1697	1697	0
323	20231102	154800	80408427	1697	1697	1697	1697	0
324	20231102	154700	80408427	1697	1697	1697	1697	0
325	20231102	154600	80408427	1697	1697	1697	1697	0
326	20231102	154500	80408427	1697	1697	1697	1697	0
327	20231102	154400	80408427	1697	1697	1697	1697	0
328	20231102	154300	80408427	1697	1697	1697	1697	0
329	20231102	154200	80408427	1697	1697	1697	1697	0
330	20231102	154100	80408427	1697	1697	1697	1697	0
331	20231102	154000	80408427	1697	1697	1697	1697	0
332	20231102	153900	80408427	1697	1697	1697	1697	7790
333	20231102	153800	80408427	1697	1697	1697	1697	0
334	20231102	153700	80408427	1697	1697	1697	1697	0
335	20231102	153600	80408427	1697	1697	1697	1697	0
336	20231102	153500	80408427	1697	1697	1697	1697	0
337	20231102	153400	80408427	1697	1697	1697	1697	0
338	20231102	153300	80408427	1697	1697	1697	1697	0
339	20231102	153200	80408427	1697	1697	1697	1697	0
340	20231102	153100	80408427	1697	1697	1697	1697	0
341	20231102	153000	80408427	1697	1697	1697	1697	7790
342	20231102	152900	67188797	1697	1697	1697	1697	0
343	20231102	152800	67188797	1697	1697	1697	1697	0
344	20231102	152700	67188797	1697	1697	1697	1697	0
345	20231102	152600	67188797	1697	1697	1697	1697	0
346	20231102	152500	67188797	1697	1697	1697	1697	0
347	20231102	152400	67188797	1697	1697	1697	1697	0
348	20231102	152300	67188797	1697	1697	1697	1697	0
349	20231102	152200	67188797	1697	1697	1697	1697	0
350	20231102	152100	67188797	1697	1697	1697	1697	0
351	20231102	152000	67188797	1697	1697	1697	1697	0
352	20231102	151900	67188797	1697	1703	1703	1697	543
353	20231102	151800	66266702	1704	1704	1704	1704	10
354	20231102	151700	66249662	1702	1703	1703	1702	18
355	20231102	151600	66219012	1703	1705	1705	1703	954
356	20231102	151500	64593185	1705	1704	1705	1704	138
357	20231102	151400	64357906	1703	1703	1703	1703	13
358	20231102	151300	64335767	1704	1704	1704	1704	0
359	20231102	151200	64335767	1704	1705	1705	1704	24
360	20231102	151100	64294869	1706	1706	1706	1706	0
361	20231102	151000	64294869	1706	1706	1706	1706	0
362	20231102	150900	64294869	1706	1706	1706	1706	100
363	20231102	150800	64124269	1705	1705	1705	1705	0
364	20231102	150700	64124269	1705	1705	1705	1705	296
365	20231102	150600	63619589	1706	1703	1706	1703	327
366	20231102	150500	63062702	1706	1706	1706	1706	0
367	20231102	150400	63062702	1706	1703	1706	1703	2739
368	20231102	150300	58393076	1704	1702	1704	1702	5664
369	20231102	150200	48747459	1702	1701	1702	1701	164
370	20231102	150100	48468334	1702	1702	1702	1702	0
371	20231102	150000	48468334	1702	1702	1702	1702	0
372	20231102	145900	48468334	1702	1702	1702	1702	0
373	20231102	145800	48468334	1702	1701	1702	1701	141
374	20231102	145700	48228387	1697	1698	1698	1697	896
375	20231102	145600	46707870	1702	1701	1702	1701	26
376	20231102	145500	46663643	1702	1702	1702	1702	0
377	20231102	145400	46663643	1702	1702	1702	1702	0
378	20231102	145300	46663643	1702	1701	1702	1701	700
379	20231102	145200	45472247	1702	1701	1702	1701	12
380	20231102	145100	45451834	1697	1697	1697	1697	107
381	20231102	145000	45270255	1697	1697	1697	1697	0
382	20231102	144900	45270255	1697	1697	1697	1697	0
383	20231102	144800	45270255	1697	1697	1697	1697	0
384	20231102	144700	45270255	1697	1698	1698	1697	500
385	20231102	144600	44421632	1698	1698	1698	1698	0
386	20231102	144500	44421632	1698	1698	1698	1698	1130
387	20231102	144400	42502892	1698	1698	1698	1698	492
388	20231102	144300	41667476	1698	1698	1698	1698	10
389	20231102	144200	41650496	1701	1701	1701	1701	0
390	20231102	144100	41650496	1701	1701	1701	1701	0
391	20231102	144000	41650496	1701	1701	1701	1701	0
392	20231102	143900	41650496	1701	1701	1701	1701	0
393	20231102	143800	41650496	1701	1701	1701	1701	82
394	20231102	143700	41511014	1701	1701	1701	1701	229
395	20231102	143600	41121485	1701	1701	1701	1701	0
396	20231102	143500	41121485	1701	1701	1701	1701	0
397	20231102	143400	41121485	1701	1701	1701	1701	0
398	20231102	143300	41121485	1701	1701	1701	1701	0
399	20231102	143200	41121485	1701	1701	1701	1701	1
400	20231102	143100	41119784	1700	1700	1700	1700	0
401	20231102	143000	41119784	1700	1700	1700	1700	0
402	20231102	142900	41119784	1700	1700	1700	1700	1
403	20231102	142800	41118084	1701	1701	1701	1701	0
404	20231102	142700	41118084	1701	1701	1701	1701	0
405	20231102	142600	41118084	1701	1701	1701	1701	0
406	20231102	142500	41118084	1701	1701	1701	1701	0
407	20231102	142400	41118084	1701	1701	1701	1701	0
408	20231102	142300	41118084	1701	1701	1701	1701	0
409	20231102	142200	41118084	1701	1701	1701	1701	0
410	20231102	142100	41118084	1701	1701	1701	1701	0
411	20231102	142000	41118084	1701	1701	1701	1701	0
412	20231102	141900	41118084	1701	1701	1701	1701	0
413	20231102	141800	41118084	1701	1701	1701	1701	0
414	20231102	141700	41118084	1701	1701	1701	1701	0
415	20231102	141600	41118084	1701	1701	1701	1701	0
416	20231102	141500	41118084	1701	1701	1701	1701	0
417	20231102	141400	41118084	1701	1698	1702	1698	538
418	20231102	141300	40204490	1698	1698	1698	1698	0
419	20231102	141200	40204490	1698	1698	1698	1698	62
420	20231102	141100	40099214	1702	1702	1702	1702	0
421	20231102	141000	40099214	1702	1702	1702	1702	0
422	20231102	140900	40099214	1702	1702	1702	1702	0
423	20231102	140800	40099214	1702	1702	1702	1702	0
424	20231102	140700	40099214	1702	1702	1702	1702	0
425	20231102	140600	40099214	1702	1702	1702	1702	3
426	20231102	140500	40094108	1703	1703	1703	1703	0
427	20231102	140400	40094108	1703	1703	1703	1703	0
428	20231102	140300	40094108	1703	1703	1703	1703	0
429	20231102	140200	40094108	1703	1703	1703	1703	0
430	20231102	140100	40094108	1703	1703	1703	1703	0
431	20231102	140000	40094108	1703	1703	1703	1703	0
432	20231102	135900	40094108	1703	1703	1703	1703	0
433	20231102	135800	40094108	1703	1703	1703	1703	0
434	20231102	135700	40094108	1703	1703	1703	1703	17
435	20231102	135600	40065157	1703	1703	1703	1703	0
436	20231102	135500	40065157	1703	1703	1703	1703	0
437	20231102	135400	40065157	1703	1703	1703	1703	0
438	20231102	135300	40065157	1703	1703	1703	1703	0
439	20231102	135200	40065157	1703	1702	1703	1702	2
440	20231102	135100	40061752	1703	1703	1703	1703	0
441	20231102	135000	40061752	1703	1703	1703	1703	0
442	20231102	134900	40061752	1703	1702	1703	1702	4
443	20231102	134800	40054941	1703	1702	1703	1698	33
444	20231102	134700	39998889	1702	1702	1702	1702	0
445	20231102	134600	39998889	1702	1702	1702	1702	0
446	20231102	134500	39998889	1702	1702	1702	1702	0
447	20231102	134400	39998889	1702	1702	1702	1702	5
448	20231102	134300	39990379	1703	1703	1703	1703	0
449	20231102	134200	39990379	1703	1703	1703	1702	299
450	20231102	134100	39481478	1702	1702	1702	1702	0
451	20231102	134000	39481478	1702	1702	1702	1702	0
452	20231102	133900	39481478	1702	1702	1702	1702	198
453	20231102	133800	39144482	1701	1701	1701	1701	0
454	20231102	133700	39144482	1701	1701	1701	1701	0
455	20231102	133600	39144482	1701	1701	1701	1701	0
456	20231102	133500	39144482	1701	1701	1701	1701	3
457	20231102	133400	39139379	1702	1702	1702	1702	0
458	20231102	133300	39139379	1702	1701	1702	1701	22
459	20231102	133200	39101955	1697	1697	1697	1697	332
460	20231102	133100	38538551	1697	1697	1697	1697	0
461	20231102	133000	38538551	1697	1697	1697	1697	144
462	20231102	132900	38294183	1697	1701	1701	1697	557
463	20231102	132800	37348918	1702	1702	1702	1702	0
464	20231102	132700	37348918	1702	1702	1702	1702	10
465	20231102	132600	37331898	1702	1702	1702	1702	0
466	20231102	132500	37331898	1702	1702	1702	1702	0
467	20231102	132400	37331898	1702	1702	1702	1702	0
468	20231102	132300	37331898	1702	1702	1702	1702	5
469	20231102	132200	37323388	1702	1702	1702	1702	5
470	20231102	132100	37314878	1702	1702	1702	1702	10
471	20231102	132000	37297858	1699	1699	1699	1699	32
472	20231102	131900	37243490	1699	1699	1699	1699	0
473	20231102	131800	37243490	1699	1699	1699	1699	24
474	20231102	131700	37202714	1698	1698	1698	1698	0
475	20231102	131600	37202714	1698	1698	1698	1698	272
476	20231102	131500	36740858	1703	1703	1703	1703	0
477	20231102	131400	36740858	1703	1703	1703	1703	2
478	20231102	131300	36737452	1704	1704	1704	1704	1
479	20231102	131200	36735748	1703	1703	1703	1703	0
480	20231102	131100	36735748	1703	1703	1703	1703	17
481	20231102	131000	36706797	1704	1704	1704	1704	20
482	20231102	130900	36672717	1705	1705	1705	1705	0
483	20231102	130800	36672717	1705	1704	1705	1704	796
484	20231102	130700	35315554	1704	1704	1704	1704	1
485	20231102	130600	35313850	1705	1705	1705	1705	0
486	20231102	130500	35313850	1705	1705	1705	1705	0
487	20231102	130400	35313850	1705	1704	1705	1698	490
488	20231102	130300	34478896	1704	1704	1704	1704	0
489	20231102	130200	34478896	1704	1704	1704	1704	517
490	20231102	130100	33597928	1704	1704	1704	1704	0
491	20231102	130000	33597928	1704	1704	1704	1704	1
492	20231102	125900	33596224	1704	1704	1704	1704	100
493	20231102	125800	33425824	1704	1704	1704	1704	0
494	20231102	125700	33425824	1704	1704	1704	1704	7
495	20231102	125600	33413896	1704	1704	1704	1704	2
496	20231102	125500	33410488	1704	1704	1704	1704	8
497	20231102	125400	33396856	1704	1704	1704	1704	119
498	20231102	125300	33194080	1705	1705	1705	1705	2
499	20231102	125200	33190670	1704	1704	1704	1704	0
500	20231102	125100	33190670	1704	1704	1704	1704	46
501	20231102	125000	33112286	1704	1704	1704	1704	3
502	20231102	124900	33107174	1704	1704	1704	1703	392
503	20231102	124800	32439216	1703	1703	1703	1703	711
504	20231102	124700	31228383	1702	1702	1702	1702	829
505	20231102	124600	29817425	1702	1702	1702	1702	0
506	20231102	124500	29817425	1702	1702	1702	1702	0
507	20231102	124400	29817425	1702	1702	1702	1702	0
508	20231102	124300	29817425	1702	1702	1702	1702	0
509	20231102	124200	29817425	1702	1702	1702	1702	0
510	20231102	124100	29817425	1702	1702	1702	1702	0
511	20231102	124000	29817425	1702	1702	1702	1702	2
512	20231102	123900	29814021	1700	1700	1700	1700	0
513	20231102	123800	29814021	1700	1700	1700	1700	0
514	20231102	123700	29814021	1700	1700	1700	1700	0
515	20231102	123600	29814021	1700	1700	1700	1700	0
516	20231102	123500	29814021	1700	1700	1700	1700	0
517	20231102	123400	29814021	1700	1700	1700	1700	0
518	20231102	123300	29814021	1700	1700	1700	1700	0
519	20231102	123200	29814021	1700	1700	1700	1700	177
520	20231102	123100	29513121	1700	1700	1700	1700	0
521	20231102	123000	29513121	1700	1700	1700	1700	0
522	20231102	122900	29513121	1700	1700	1700	1700	0
523	20231102	122800	29513121	1700	1700	1700	1700	2
524	20231102	122700	29509721	1700	1700	1700	1700	0
525	20231102	122600	29509721	1700	1700	1700	1700	0
526	20231102	122500	29509721	1700	1700	1700	1700	0
527	20231102	122400	29509721	1700	1700	1700	1700	0
528	20231102	122300	29509721	1700	1700	1700	1700	0
529	20231102	122200	29509721	1700	1700	1700	1700	1
530	20231102	122100	29508021	1696	1696	1696	1696	68
531	20231102	122000	29392693	1700	1700	1700	1700	1
532	20231102	121900	29390993	1696	1696	1696	1696	0
533	20231102	121800	29390993	1696	1696	1696	1696	0
534	20231102	121700	29390993	1696	1696	1696	1696	0
535	20231102	121600	29390993	1696	1696	1696	1696	0
536	20231102	121500	29390993	1696	1696	1696	1696	1
537	20231102	121400	29389297	1700	1700	1700	1700	0
538	20231102	121300	29389297	1700	1700	1700	1700	0
539	20231102	121200	29389297	1700	1700	1700	1700	1
540	20231102	121100	29387597	1696	1696	1696	1696	0
541	20231102	121000	29387597	1696	1696	1696	1696	0
542	20231102	120900	29387597	1696	1696	1696	1696	0
543	20231102	120800	29387597	1696	1696	1696	1696	0
544	20231102	120700	29387597	1696	1696	1696	1696	0
545	20231102	120600	29387597	1696	1696	1696	1696	0
546	20231102	120500	29387597	1696	1696	1696	1696	0
547	20231102	120400	29387597	1696	1696	1696	1696	101
548	20231102	120300	29216301	1696	1696	1696	1696	6
549	20231102	120200	29206125	1701	1701	1701	1701	47
550	20231102	120100	29126178	1700	1700	1700	1700	0
551	20231102	120000	29126178	1700	1700	1700	1700	0
552	20231102	115900	29126178	1700	1700	1700	1700	0
553	20231102	115800	29126178	1700	1701	1701	1700	161
554	20231102	115700	28852324	1701	1701	1701	1701	12
555	20231102	115600	28831912	1701	1701	1701	1701	34
556	20231102	115500	28774078	1696	1702	1702	1696	297
557	20231102	115400	28268590	1701	1701	1701	1701	621
558	20231102	115300	27212269	1701	1701	1701	1701	0
559	20231102	115200	27212269	1701	1701	1701	1701	0
560	20231102	115100	27212269	1701	1701	1701	1701	0
561	20231102	115000	27212269	1701	1700	1701	1700	5
562	20231102	114900	27203766	1696	1696	1696	1696	0
563	20231102	114800	27203766	1696	1696	1696	1696	0
564	20231102	114700	27203766	1696	1696	1696	1696	1
565	20231102	114600	27202070	1695	1695	1695	1695	0
566	20231102	114500	27202070	1695	1695	1695	1695	0
567	20231102	114400	27202070	1695	1695	1695	1695	0
568	20231102	114300	27202070	1695	1695	1695	1695	0
569	20231102	114200	27202070	1695	1695	1695	1695	0
570	20231102	114100	27202070	1695	1695	1695	1695	0
571	20231102	114000	27202070	1695	1695	1695	1695	9
572	20231102	113900	27186815	1695	1695	1695	1695	0
573	20231102	113800	27186815	1695	1700	1701	1695	1291
574	20231102	113700	24996839	1700	1699	1700	1699	39
575	20231102	113600	24930543	1700	1700	1700	1700	0
576	20231102	113500	24930543	1700	1700	1700	1700	0
577	20231102	113400	24930543	1700	1700	1700	1700	118
578	20231102	113300	24729943	1700	1699	1700	1699	5
579	20231102	113200	24721447	1697	1697	1697	1697	117
580	20231102	113100	24522898	1701	1701	1701	1701	0
581	20231102	113000	24522898	1701	1701	1701	1701	0
582	20231102	112900	24522898	1701	1701	1701	1701	0
583	20231102	112800	24522898	1701	1701	1701	1701	0
584	20231102	112700	24522898	1701	1701	1701	1701	0
585	20231102	112600	24522898	1701	1701	1701	1701	0
586	20231102	112500	24522898	1701	1701	1701	1701	0
587	20231102	112400	24522898	1701	1701	1701	1701	0
588	20231102	112300	24522898	1701	1701	1701	1701	0
589	20231102	112200	24522898	1701	1701	1701	1701	0
590	20231102	112100	24522898	1701	1700	1701	1700	8
591	20231102	112000	24509297	1700	1700	1700	1700	16
592	20231102	111900	24482097	1700	1700	1700	1700	187
593	20231102	111800	24164197	1696	1696	1696	1696	0
594	20231102	111700	24164197	1696	1696	1696	1696	0
595	20231102	111600	24164197	1696	1696	1696	1696	0
596	20231102	111500	24164197	1696	1696	1696	1696	0
597	20231102	111400	24164197	1696	1696	1696	1696	0
598	20231102	111300	24164197	1696	1696	1696	1696	4
599	20231102	111200	24157413	1700	1700	1700	1700	0
600	20231102	111100	24157413	1700	1700	1700	1700	0
601	20231102	111000	24157413	1700	1700	1700	1700	1
602	20231102	110900	24155713	1700	1700	1700	1700	10
603	20231102	110800	24138713	1699	1699	1699	1699	100
604	20231102	110700	23968813	1696	1696	1696	1696	0
605	20231102	110600	23968813	1696	1696	1696	1696	61
606	20231102	110500	23865357	1701	1701	1701	1701	0
607	20231102	110400	23865357	1701	1701	1701	1701	0
608	20231102	110300	23865357	1701	1701	1701	1701	0
609	20231102	110200	23865357	1701	1701	1701	1701	0
610	20231102	110100	23865357	1701	1701	1701	1701	0
611	20231102	110000	23865357	1701	1701	1701	1701	0
612	20231102	105900	23865357	1701	1701	1701	1701	0
613	20231102	105800	23865357	1701	1701	1701	1701	0
614	20231102	105700	23865357	1701	1701	1701	1701	0
615	20231102	105600	23865357	1701	1700	1701	1700	26
616	20231102	105500	23821156	1695	1695	1695	1695	2352
617	20231102	105400	19834516	1695	1699	1699	1695	1000
618	20231102	105300	18139180	1699	1699	1699	1699	200
619	20231102	105200	17799380	1701	1701	1701	1701	4
620	20231102	105100	17792576	1701	1701	1701	1701	0
621	20231102	105000	17792576	1701	1701	1701	1701	0
622	20231102	104900	17792576	1701	1701	1701	1701	0
623	20231102	104800	17792576	1701	1701	1701	1701	0
624	20231102	104700	17792576	1701	1701	1701	1701	21
625	20231102	104600	17756855	1701	1700	1701	1700	78
626	20231102	104500	17624235	1701	1701	1701	1701	0
627	20231102	104400	17624235	1701	1701	1701	1701	0
628	20231102	104300	17624235	1701	1701	1701	1701	4
629	20231102	104200	17617431	1701	1701	1701	1701	501
630	20231102	104100	16765230	1701	1698	1701	1698	2031
631	20231102	104000	13314070	1699	1699	1699	1699	0
632	20231102	103900	13314070	1699	1699	1699	1699	0
633	20231102	103800	13314070	1699	1699	1699	1699	0
634	20231102	103700	13314070	1699	1699	1699	1699	0
635	20231102	103600	13314070	1699	1699	1699	1699	0
636	20231102	103500	13314070	1699	1699	1699	1699	0
637	20231102	103400	13314070	1699	1699	1699	1699	0
638	20231102	103300	13314070	1699	1699	1699	1693	158
639	20231102	103200	13045858	1699	1699	1699	1699	2
640	20231102	103100	13042460	1699	1699	1699	1699	0
641	20231102	103000	13042460	1699	1699	1699	1699	0
642	20231102	102900	13042460	1699	1699	1699	1699	0
643	20231102	102800	13042460	1699	1699	1699	1699	0
644	20231102	102700	13042460	1699	1699	1699	1699	0
645	20231102	102600	13042460	1699	1699	1699	1699	0
646	20231102	102500	13042460	1699	1699	1699	1699	0
647	20231102	102400	13042460	1699	1699	1699	1699	6
648	20231102	102300	13032266	1699	1699	1699	1699	0
649	20231102	102200	13032266	1699	1699	1700	1698	76
650	20231102	102100	12903121	1700	1696	1700	1696	111
651	20231102	102000	12714441	1693	1693	1693	1693	0
652	20231102	101900	12714441	1693	1693	1693	1693	22
653	20231102	101800	12677195	1693	1693	1693	1693	0
654	20231102	101700	12677195	1693	1697	1700	1693	300
655	20231102	101600	12168189	1698	1698	1698	1698	0
656	20231102	101500	12168189	1698	1698	1698	1698	0
657	20231102	101400	12168189	1698	1698	1698	1698	0
658	20231102	101300	12168189	1698	1698	1698	1698	500
659	20231102	101200	11319189	1698	1698	1698	1698	10
660	20231102	101100	11302209	1698	1698	1698	1698	0
661	20231102	101000	11302209	1698	1698	1698	1698	0
662	20231102	100900	11302209	1698	1697	1698	1697	12
663	20231102	100800	11281842	1697	1697	1697	1697	46
664	20231102	100700	11203780	1697	1697	1697	1697	0
665	20231102	100600	11203780	1697	1694	1697	1694	225
666	20231102	100500	10822202	1694	1694	1694	1694	62
667	20231102	100400	10717174	1694	1694	1694	1694	500
668	20231102	100300	9870174	1694	1694	1694	1694	0
669	20231102	100200	9870174	1694	1694	1694	1694	0
670	20231102	100100	9870174	1694	1693	1694	1693	5
671	20231102	100000	9861708	1693	1693	1693	1693	0
672	20231102	095900	9861708	1693	1693	1693	1693	0
673	20231102	095800	9861708	1693	1693	1693	1693	0
674	20231102	095700	9861708	1693	1693	1693	1693	20
675	20231102	095600	9827848	1694	1690	1694	1689	613
676	20231102	095500	8792458	1690	1690	1690	1690	100
677	20231102	095400	8623458	1689	1689	1689	1689	0
678	20231102	095300	8623458	1689	1689	1689	1689	0
679	20231102	095200	8623458	1689	1689	1689	1689	0
680	20231102	095100	8623458	1689	1689	1689	1689	0
681	20231102	095000	8623458	1689	1689	1689	1689	110
682	20231102	094900	8437668	1694	1694	1694	1694	0
683	20231102	094800	8437668	1694	1693	1694	1693	25
684	20231102	094700	8395336	1693	1692	1693	1692	42
685	20231102	094600	8324271	1689	1689	1689	1689	0
686	20231102	094500	8324271	1689	1689	1689	1689	0
687	20231102	094400	8324271	1689	1689	1689	1689	0
688	20231102	094300	8324271	1689	1689	1689	1689	0
689	20231102	094200	8324271	1689	1689	1689	1689	4
690	20231102	094100	8317515	1689	1689	1689	1689	0
691	20231102	094000	8317515	1689	1689	1689	1689	100
692	20231102	093900	8148615	1689	1690	1690	1689	255
693	20231102	093800	7717915	1690	1690	1690	1690	1085
694	20231102	093700	5884265	1693	1693	1693	1693	0
695	20231102	093600	5884265	1693	1693	1693	1693	0
696	20231102	093500	5884265	1693	1690	1693	1690	258
697	20231102	093400	5447891	1690	1690	1690	1690	60
698	20231102	093300	5346491	1693	1692	1693	1692	34
699	20231102	093200	5288930	1692	1692	1692	1692	0
700	20231102	093100	5288930	1692	1692	1692	1692	5
701	20231102	093000	5280470	1690	1690	1690	1690	0
702	20231102	092900	5280470	1690	1689	1690	1689	448
703	20231102	092800	4523648	1689	1689	1689	1689	0
704	20231102	092700	4523648	1689	1689	1689	1689	3
705	20231102	092600	4518581	1689	1689	1689	1689	0
706	20231102	092500	4518581	1689	1689	1689	1689	106
707	20231102	092400	4339547	1692	1692	1692	1692	0
708	20231102	092300	4339547	1692	1692	1692	1692	0
709	20231102	092200	4339547	1692	1692	1692	1692	1
710	20231102	092100	4337855	1689	1688	1689	1688	19
711	20231102	092000	4305776	1686	1686	1686	1686	1
712	20231102	091900	4304090	1685	1685	1685	1685	0
713	20231102	091800	4304090	1685	1683	1685	1683	336
714	20231102	091700	3738464	1683	1683	1683	1683	0
715	20231102	091600	3738464	1683	1681	1683	1680	247
716	20231102	091500	3323377	1682	1682	1682	1682	34
717	20231102	091400	3266189	1681	1680	1681	1680	530
718	20231102	091300	2375767	1680	1680	1680	1680	0
719	20231102	091200	2375767	1680	1681	1681	1680	21
720	20231102	091100	2340485	1680	1680	1680	1677	75
721	20231102	091000	2214689	1680	1680	1680	1680	12
722	20231102	090900	2194529	1676	1676	1676	1676	0
723	20231102	090800	2194529	1676	1676	1677	1676	503
724	20231102	090700	1351454	1676	1680	1680	1676	383
725	20231102	090600	709170	1680	1680	1680	1680	0
726	20231102	090500	709170	1680	1679	1680	1679	94
727	20231102	090400	551264	1678	1676	1678	1676	129
728	20231102	090300	334857	1674	1674	1674	1674	0
729	20231102	090200	334857	1674	1674	1674	1674	0
730	20231102	090100	334857	1674	1674	1674	1674	5
731	20231102	090000	326487	1678	1673	1678	1673	195