KissMeData/090370/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	195800	42424302	1848	1848	1848	1848	708
3	20231101	195700	42424302	1848	1848	1848	1848	0
4	20231101	195600	42424302	1848	1848	1848	1848	0
5	20231101	195500	42424302	1848	1848	1848	1848	0
6	20231101	195400	42424302	1848	1848	1848	1848	0
7	20231101	195300	42424302	1848	1848	1848	1848	0
8	20231101	195200	42424302	1848	1848	1848	1848	0
9	20231101	195100	42424302	1848	1848	1848	1848	0
10	20231101	195000	42424302	1848	1848	1848	1848	0
11	20231101	194900	42424302	1848	1848	1848	1848	0
12	20231101	194800	42424302	1848	1848	1848	1848	0
13	20231101	194700	42424302	1848	1848	1848	1848	0
14	20231101	194600	42424302	1848	1848	1848	1848	0
15	20231101	194500	42424302	1848	1848	1848	1848	0
16	20231101	194400	42424302	1848	1848	1848	1848	0
17	20231101	194300	42424302	1848	1848	1848	1848	0
18	20231101	194200	42424302	1848	1848	1848	1848	0
19	20231101	194100	42424302	1848	1848	1848	1848	0
20	20231101	194000	42424302	1848	1848	1848	1848	0
21	20231101	193900	42424302	1848	1848	1848	1848	0
22	20231101	193800	42424302	1848	1848	1848	1848	0
23	20231101	193700	42424302	1848	1848	1848	1848	0
24	20231101	193600	42424302	1848	1848	1848	1848	0
25	20231101	193500	42424302	1848	1848	1848	1848	0
26	20231101	193400	42424302	1848	1848	1848	1848	0
27	20231101	193300	42424302	1848	1848	1848	1848	0
28	20231101	193200	42424302	1848	1848	1848	1848	0
29	20231101	193100	42424302	1848	1848	1848	1848	0
30	20231101	193000	42424302	1848	1848	1848	1848	0
31	20231101	192900	42424302	1848	1848	1848	1848	0
32	20231101	192800	42424302	1848	1848	1848	1848	708
33	20231101	192700	42424302	1848	1848	1848	1848	0
34	20231101	192600	42424302	1848	1848	1848	1848	0
35	20231101	192500	42424302	1848	1848	1848	1848	0
36	20231101	192400	42424302	1848	1848	1848	1848	0
37	20231101	192300	42424302	1848	1848	1848	1848	0
38	20231101	192200	42424302	1848	1848	1848	1848	0
39	20231101	192100	42424302	1848	1848	1848	1848	0
40	20231101	192000	42424302	1848	1848	1848	1848	0
41	20231101	191900	42424302	1848	1848	1848	1848	0
42	20231101	191800	42424302	1848	1848	1848	1848	0
43	20231101	191700	42424302	1848	1848	1848	1848	0
44	20231101	191600	42424302	1848	1848	1848	1848	0
45	20231101	191500	42424302	1848	1848	1848	1848	0
46	20231101	191400	42424302	1848	1848	1848	1848	0
47	20231101	191300	42424302	1848	1848	1848	1848	0
48	20231101	191200	42424302	1848	1848	1848	1848	0
49	20231101	191100	42424302	1848	1848	1848	1848	0
50	20231101	191000	42424302	1848	1848	1848	1848	0
51	20231101	190900	42424302	1848	1848	1848	1848	0
52	20231101	190800	42424302	1848	1848	1848	1848	0
53	20231101	190700	42424302	1848	1848	1848	1848	0
54	20231101	190600	42424302	1848	1848	1848	1848	0
55	20231101	190500	42424302	1848	1848	1848	1848	0
56	20231101	190400	42424302	1848	1848	1848	1848	0
57	20231101	190300	42424302	1848	1848	1848	1848	0
58	20231101	190200	42424302	1848	1848	1848	1848	0
59	20231101	190100	42424302	1848	1848	1848	1848	0
60	20231101	190000	42424302	1848	1848	1848	1848	0
61	20231101	185900	42424302	1848	1848	1848	1848	0
62	20231101	185800	42424302	1848	1848	1848	1848	708
63	20231101	185700	42424302	1848	1848	1848	1848	0
64	20231101	185600	42424302	1848	1848	1848	1848	0
65	20231101	185500	42424302	1848	1848	1848	1848	0
66	20231101	185400	42424302	1848	1848	1848	1848	0
67	20231101	185300	42424302	1848	1848	1848	1848	0
68	20231101	185200	42424302	1848	1848	1848	1848	0
69	20231101	185100	42424302	1848	1848	1848	1848	0
70	20231101	185000	42424302	1848	1848	1848	1848	0
71	20231101	184900	42424302	1848	1848	1848	1848	0
72	20231101	184800	42424302	1848	1848	1848	1848	0
73	20231101	184700	42424302	1848	1848	1848	1848	0
74	20231101	184600	42424302	1848	1848	1848	1848	0
75	20231101	184500	42424302	1848	1848	1848	1848	0
76	20231101	184400	42424302	1848	1848	1848	1848	0
77	20231101	184300	42424302	1848	1848	1848	1848	0
78	20231101	184200	42424302	1848	1848	1848	1848	0
79	20231101	184100	42424302	1848	1848	1848	1848	0
80	20231101	184000	42424302	1848	1848	1848	1848	0
81	20231101	183900	42424302	1848	1848	1848	1848	0
82	20231101	183800	42424302	1848	1848	1848	1848	0
83	20231101	183700	42424302	1848	1848	1848	1848	0
84	20231101	183600	42424302	1848	1848	1848	1848	0
85	20231101	183500	42424302	1848	1848	1848	1848	0
86	20231101	183400	42424302	1848	1848	1848	1848	0
87	20231101	183300	42424302	1848	1848	1848	1848	0
88	20231101	183200	42424302	1848	1848	1848	1848	0
89	20231101	183100	42424302	1848	1848	1848	1848	0
90	20231101	183000	42424302	1848	1848	1848	1848	0
91	20231101	182900	42424302	1848	1848	1848	1848	0
92	20231101	182800	42424302	1848	1848	1848	1848	708
93	20231101	182700	42424302	1848	1848	1848	1848	0
94	20231101	182600	42424302	1848	1848	1848	1848	0
95	20231101	182500	42424302	1848	1848	1848	1848	0
96	20231101	182400	42424302	1848	1848	1848	1848	0
97	20231101	182300	42424302	1848	1848	1848	1848	0
98	20231101	182200	42424302	1848	1848	1848	1848	0
99	20231101	182100	42424302	1848	1848	1848	1848	0
100	20231101	182000	42424302	1848	1848	1848	1848	0
101	20231101	181900	42424302	1848	1848	1848	1848	0
102	20231101	181800	42424302	1848	1848	1848	1848	0
103	20231101	181700	42424302	1848	1848	1848	1848	0
104	20231101	181600	42424302	1848	1848	1848	1848	0
105	20231101	181500	42424302	1848	1848	1848	1848	0
106	20231101	181400	42424302	1848	1848	1848	1848	0
107	20231101	181300	42424302	1848	1848	1848	1848	0
108	20231101	181200	42424302	1848	1848	1848	1848	0
109	20231101	181100	42424302	1848	1848	1848	1848	0
110	20231101	181000	42424302	1848	1848	1848	1848	0
111	20231101	180900	42424302	1848	1848	1848	1848	0
112	20231101	180800	42424302	1848	1848	1848	1848	0
113	20231101	180700	42424302	1848	1848	1848	1848	0
114	20231101	180600	42424302	1848	1848	1848	1848	0
115	20231101	180500	42424302	1848	1848	1848	1848	0
116	20231101	180400	42424302	1848	1848	1848	1848	0
117	20231101	180300	42424302	1848	1848	1848	1848	0
118	20231101	180200	42424302	1848	1848	1848	1848	0
119	20231101	180100	42424302	1848	1848	1848	1848	0
120	20231101	180000	42424302	1848	1848	1848	1848	0
121	20231101	175900	42424302	1848	1848	1848	1848	0
122	20231101	175800	42424302	1848	1848	1848	1848	708
123	20231101	175700	42424302	1848	1848	1848	1848	0
124	20231101	175600	42424302	1848	1848	1848	1848	0
125	20231101	175500	42424302	1848	1848	1848	1848	0
126	20231101	175400	42424302	1848	1848	1848	1848	0
127	20231101	175300	42424302	1848	1848	1848	1848	0
128	20231101	175200	42424302	1848	1848	1848	1848	0
129	20231101	175100	42424302	1848	1848	1848	1848	0
130	20231101	175000	42424302	1848	1848	1848	1848	0
131	20231101	174900	42424302	1848	1848	1848	1848	0
132	20231101	174800	42424302	1848	1848	1848	1848	0
133	20231101	174700	42424302	1848	1848	1848	1848	0
134	20231101	174600	42424302	1848	1848	1848	1848	0
135	20231101	174500	42424302	1848	1848	1848	1848	0
136	20231101	174400	42424302	1848	1848	1848	1848	0
137	20231101	174300	42424302	1848	1848	1848	1848	0
138	20231101	174200	42424302	1848	1848	1848	1848	0
139	20231101	174100	42424302	1848	1848	1848	1848	0
140	20231101	174000	42424302	1848	1848	1848	1848	0
141	20231101	173900	42424302	1848	1848	1848	1848	0
142	20231101	173800	42424302	1848	1848	1848	1848	0
143	20231101	173700	42424302	1848	1848	1848	1848	0
144	20231101	173600	42424302	1848	1848	1848	1848	0
145	20231101	173500	42424302	1848	1848	1848	1848	0
146	20231101	173400	42424302	1848	1848	1848	1848	0
147	20231101	173300	42424302	1848	1848	1848	1848	0
148	20231101	173200	42424302	1848	1848	1848	1848	0
149	20231101	173100	42424302	1848	1848	1848	1848	0
150	20231101	173000	42424302	1848	1848	1848	1848	0
151	20231101	172900	42424302	1848	1848	1848	1848	0
152	20231101	172800	42424302	1848	1848	1848	1848	708
153	20231101	172700	42424302	1848	1848	1848	1848	0
154	20231101	172600	42424302	1848	1848	1848	1848	0
155	20231101	172500	42424302	1848	1848	1848	1848	0
156	20231101	172400	42424302	1848	1848	1848	1848	0
157	20231101	172300	42424302	1848	1848	1848	1848	0
158	20231101	172200	42424302	1848	1848	1848	1848	0
159	20231101	172100	42424302	1848	1848	1848	1848	0
160	20231101	172000	42424302	1848	1848	1848	1848	0
161	20231101	171900	42424302	1848	1848	1848	1848	0
162	20231101	171800	42424302	1848	1848	1848	1848	0
163	20231101	171700	42424302	1848	1848	1848	1848	0
164	20231101	171600	42424302	1848	1848	1848	1848	0
165	20231101	171500	42424302	1848	1848	1848	1848	0
166	20231101	171400	42424302	1848	1848	1848	1848	0
167	20231101	171300	42424302	1848	1848	1848	1848	0
168	20231101	171200	42424302	1848	1848	1848	1848	0
169	20231101	171100	42424302	1848	1848	1848	1848	0
170	20231101	171000	42424302	1848	1848	1848	1848	0
171	20231101	170900	42424302	1848	1848	1848	1848	0
172	20231101	170800	42424302	1848	1848	1848	1848	0
173	20231101	170700	42424302	1848	1848	1848	1848	0
174	20231101	170600	42424302	1848	1848	1848	1848	0
175	20231101	170500	42424302	1848	1848	1848	1848	0
176	20231101	170400	42424302	1848	1848	1848	1848	0
177	20231101	170300	42424302	1848	1848	1848	1848	0
178	20231101	170200	42424302	1848	1848	1848	1848	0
179	20231101	170100	42424302	1848	1848	1848	1848	0
180	20231101	170000	42424302	1848	1848	1848	1848	0
181	20231101	165900	42424302	1848	1848	1848	1848	0
182	20231101	165800	42424302	1848	1848	1848	1848	708
183	20231101	165700	42424302	1848	1848	1848	1848	0
184	20231101	165600	42424302	1848	1848	1848	1848	0
185	20231101	165500	42424302	1848	1848	1848	1848	0
186	20231101	165400	42424302	1848	1848	1848	1848	0
187	20231101	165300	42424302	1848	1848	1848	1848	0
188	20231101	165200	42424302	1848	1848	1848	1848	0
189	20231101	165100	42424302	1848	1848	1848	1848	0
190	20231101	165000	42424302	1848	1848	1848	1848	0
191	20231101	164900	42424302	1848	1848	1848	1848	0
192	20231101	164800	42424302	1848	1848	1848	1848	0
193	20231101	164700	42424302	1848	1848	1848	1848	0
194	20231101	164600	42424302	1848	1848	1848	1848	0
195	20231101	164500	42424302	1848	1848	1848	1848	0
196	20231101	164400	42424302	1848	1848	1848	1848	0
197	20231101	164300	42424302	1848	1848	1848	1848	0
198	20231101	164200	42424302	1848	1848	1848	1848	0
199	20231101	164100	42424302	1848	1848	1848	1848	0
200	20231101	164000	42424302	1848	1848	1848	1848	0
201	20231101	163900	42424302	1848	1848	1848	1848	0
202	20231101	163800	42424302	1848	1848	1848	1848	0
203	20231101	163700	42424302	1848	1848	1848	1848	0
204	20231101	163600	42424302	1848	1848	1848	1848	0
205	20231101	163500	42424302	1848	1848	1848	1848	0
206	20231101	163400	42424302	1848	1848	1848	1848	0
207	20231101	163300	42424302	1848	1848	1848	1848	0
208	20231101	163200	42424302	1848	1848	1848	1848	0
209	20231101	163100	42424302	1848	1848	1848	1848	0
210	20231101	163000	42424302	1848	1848	1848	1848	0
211	20231101	162900	42424302	1848	1848	1848	1848	0
212	20231101	162800	42424302	1848	1848	1848	1848	708
213	20231101	162700	42424302	1848	1848	1848	1848	0
214	20231101	162600	42424302	1848	1848	1848	1848	0
215	20231101	162500	42424302	1848	1848	1848	1848	0
216	20231101	162400	42424302	1848	1848	1848	1848	0
217	20231101	162300	42424302	1848	1848	1848	1848	0
218	20231101	162200	42424302	1848	1848	1848	1848	0
219	20231101	162100	42424302	1848	1848	1848	1848	0
220	20231101	162000	42424302	1848	1848	1848	1848	0
221	20231101	161900	42424302	1848	1848	1848	1848	0
222	20231101	161800	42424302	1848	1848	1848	1848	0
223	20231101	161700	42424302	1848	1848	1848	1848	0
224	20231101	161600	42424302	1848	1848	1848	1848	0
225	20231101	161500	42424302	1848	1848	1848	1848	0
226	20231101	161400	42424302	1848	1848	1848	1848	0
227	20231101	161300	42424302	1848	1848	1848	1848	0
228	20231101	161200	42424302	1848	1848	1848	1848	0
229	20231101	161100	42424302	1848	1848	1848	1848	0
230	20231101	161000	42424302	1848	1848	1848	1848	0
231	20231101	160900	42424302	1848	1848	1848	1848	0
232	20231101	160800	42424302	1848	1848	1848	1848	0
233	20231101	160700	42424302	1848	1848	1848	1848	0
234	20231101	160600	42424302	1848	1848	1848	1848	0
235	20231101	160500	42424302	1848	1848	1848	1848	0
236	20231101	160400	42424302	1848	1848	1848	1848	0
237	20231101	160300	42424302	1848	1848	1848	1848	0
238	20231101	160200	42424302	1848	1848	1848	1848	0
239	20231101	160100	42424302	1848	1848	1848	1848	0
240	20231101	160000	42424302	1848	1848	1848	1848	0
241	20231101	155900	42424302	1848	1848	1848	1848	0
242	20231101	155800	42424302	1848	1848	1848	1848	708
243	20231101	155700	42424302	1848	1848	1848	1848	0
244	20231101	155600	42424302	1848	1848	1848	1848	0
245	20231101	155500	42424302	1848	1848	1848	1848	0
246	20231101	155400	42424302	1848	1848	1848	1848	0
247	20231101	155300	42424302	1848	1848	1848	1848	0
248	20231101	155200	42424302	1848	1848	1848	1848	0
249	20231101	155100	42424302	1848	1848	1848	1848	0
250	20231101	155000	42424302	1848	1848	1848	1848	0
251	20231101	154900	42424302	1848	1848	1848	1848	0
252	20231101	154800	42424302	1848	1848	1848	1848	0
253	20231101	154700	42424302	1848	1848	1848	1848	0
254	20231101	154600	42424302	1848	1848	1848	1848	0
255	20231101	154500	42424302	1848	1848	1848	1848	0
256	20231101	154400	42424302	1848	1848	1848	1848	0
257	20231101	154300	42424302	1848	1848	1848	1848	0
258	20231101	154200	42424302	1848	1848	1848	1848	0
259	20231101	154100	42424302	1848	1848	1848	1848	0
260	20231101	154000	42424302	1848	1848	1848	1848	0
261	20231101	153900	42424302	1848	1848	1848	1848	0
262	20231101	153800	42424302	1848	1848	1848	1848	0
263	20231101	153700	42424302	1848	1848	1848	1848	0
264	20231101	153600	42424302	1848	1848	1848	1848	0
265	20231101	153500	42424302	1848	1848	1848	1848	0
266	20231101	153400	42424302	1848	1848	1848	1848	0
267	20231101	153300	42424302	1848	1848	1848	1848	0
268	20231101	153200	42424302	1848	1848	1848	1848	0
269	20231101	153100	42424302	1848	1848	1848	1848	0
270	20231101	153000	42424302	1848	1848	1848	1848	708
271	20231101	152900	41115918	1848	1848	1848	1848	0
272	20231101	152800	41115918	1848	1848	1848	1848	0
273	20231101	152700	41115918	1848	1848	1848	1848	0
274	20231101	152600	41115918	1848	1848	1848	1848	0
275	20231101	152500	41115918	1848	1848	1848	1848	0
276	20231101	152400	41115918	1848	1848	1848	1848	0
277	20231101	152300	41115918	1848	1848	1848	1848	0
278	20231101	152200	41115918	1848	1848	1848	1848	0
279	20231101	152100	41115918	1848	1848	1848	1848	0
280	20231101	152000	41115918	1848	1848	1848	1848	0
281	20231101	151900	41115918	1848	1848	1848	1845	104
282	20231101	151800	40923735	1848	1848	1848	1848	0
283	20231101	151700	40923735	1848	1848	1848	1848	0
284	20231101	151600	40923735	1848	1848	1848	1848	0
285	20231101	151500	40923735	1848	1848	1848	1848	177
286	20231101	151400	40596639	1848	1848	1848	1848	0
287	20231101	151300	40596639	1848	1848	1848	1848	120
288	20231101	151200	40374879	1848	1848	1848	1848	0
289	20231101	151100	40374879	1848	1848	1848	1848	0
290	20231101	151000	40374879	1848	1848	1848	1848	0
291	20231101	150900	40374879	1848	1848	1848	1848	0
292	20231101	150800	40374879	1848	1848	1848	1848	0
293	20231101	150700	40374879	1848	1848	1848	1848	0
294	20231101	150600	40374879	1848	1848	1848	1848	0
295	20231101	150500	40374879	1848	1848	1848	1848	0
296	20231101	150400	40374879	1848	1848	1848	1848	0
297	20231101	150300	40374879	1848	1848	1848	1848	0
298	20231101	150200	40374879	1848	1848	1848	1848	0
299	20231101	150100	40374879	1848	1848	1848	1848	0
300	20231101	150000	40374879	1848	1848	1848	1848	0
301	20231101	145900	40374879	1848	1848	1848	1848	1
302	20231101	145800	40373031	1848	1848	1848	1848	0
303	20231101	145700	40373031	1848	1848	1848	1848	1
304	20231101	145600	40371183	1848	1848	1848	1848	0
305	20231101	145500	40371183	1848	1848	1848	1848	0
306	20231101	145400	40371183	1848	1848	1848	1848	0
307	20231101	145300	40371183	1848	1848	1848	1848	0
308	20231101	145200	40371183	1848	1848	1848	1848	0
309	20231101	145100	40371183	1848	1848	1848	1848	0
310	20231101	145000	40371183	1848	1848	1848	1848	0
311	20231101	144900	40371183	1848	1848	1848	1848	0
312	20231101	144800	40371183	1848	1848	1848	1848	0
313	20231101	144700	40371183	1848	1848	1848	1848	1
314	20231101	144600	40369335	1849	1849	1849	1849	0
315	20231101	144500	40369335	1849	1849	1849	1849	0
316	20231101	144400	40369335	1849	1849	1849	1849	0
317	20231101	144300	40369335	1849	1849	1849	1849	0
318	20231101	144200	40369335	1849	1849	1849	1849	0
319	20231101	144100	40369335	1849	1849	1849	1849	1
320	20231101	144000	40367486	1848	1848	1848	1848	811
321	20231101	143900	38868758	1848	1848	1848	1848	0
322	20231101	143800	38868758	1848	1848	1848	1848	0
323	20231101	143700	38868758	1848	1848	1848	1848	0
324	20231101	143600	38868758	1848	1848	1848	1848	0
325	20231101	143500	38868758	1848	1848	1848	1848	0
326	20231101	143400	38868758	1848	1848	1848	1848	0
327	20231101	143300	38868758	1848	1848	1848	1848	0
328	20231101	143200	38868758	1848	1848	1848	1848	0
329	20231101	143100	38868758	1848	1848	1848	1848	0
330	20231101	143000	38868758	1848	1848	1848	1848	0
331	20231101	142900	38868758	1848	1848	1848	1848	0
332	20231101	142800	38868758	1848	1848	1848	1848	0
333	20231101	142700	38868758	1848	1848	1848	1848	0
334	20231101	142600	38868758	1848	1848	1848	1848	0
335	20231101	142500	38868758	1848	1848	1848	1848	0
336	20231101	142400	38868758	1848	1847	1848	1847	5
337	20231101	142300	38859521	1847	1847	1847	1847	0
338	20231101	142200	38859521	1847	1847	1847	1847	104
339	20231101	142100	38667433	1847	1847	1847	1847	39
340	20231101	142000	38595400	1847	1847	1847	1847	0
341	20231101	141900	38595400	1847	1847	1847	1847	1
342	20231101	141800	38593553	1843	1841	1843	1840	443
343	20231101	141700	37778400	1840	1843	1844	1840	1010
344	20231101	141600	35919963	1844	1843	1844	1843	74
345	20231101	141500	35783514	1844	1844	1848	1844	210
346	20231101	141400	35396270	1844	1844	1844	1844	0
347	20231101	141300	35396270	1844	1844	1844	1844	0
348	20231101	141200	35396270	1844	1844	1844	1844	0
349	20231101	141100	35396270	1844	1844	1844	1844	0
350	20231101	141000	35396270	1844	1844	1844	1844	0
351	20231101	140900	35396270	1844	1844	1844	1844	0
352	20231101	140800	35396270	1844	1844	1844	1844	0
353	20231101	140700	35396270	1844	1844	1844	1844	1
354	20231101	140600	35394426	1840	1840	1840	1840	1
355	20231101	140500	35392586	1844	1844	1844	1844	1
356	20231101	140400	35390742	1840	1840	1840	1840	5
357	20231101	140300	35381542	1840	1840	1840	1840	0
358	20231101	140200	35381542	1840	1841	1841	1840	74
359	20231101	140100	35245381	1844	1844	1844	1844	0
360	20231101	140000	35245381	1844	1844	1844	1844	0
361	20231101	135900	35245381	1844	1844	1844	1844	0
362	20231101	135800	35245381	1844	1844	1844	1844	0
363	20231101	135700	35245381	1844	1844	1844	1844	1
364	20231101	135600	35243537	1839	1839	1839	1839	0
365	20231101	135500	35243537	1839	1839	1839	1839	0
366	20231101	135400	35243537	1839	1840	1840	1839	514
367	20231101	135300	34298280	1848	1848	1848	1848	0
368	20231101	135200	34298280	1848	1848	1848	1848	0
369	20231101	135100	34298280	1848	1841	1848	1840	201
370	20231101	135000	33928420	1848	1848	1848	1840	352
371	20231101	134900	33280716	1840	1845	1845	1840	500
372	20231101	134800	32360668	1849	1845	1849	1841	501
373	20231101	134700	31438285	1849	1849	1849	1849	0
374	20231101	134600	31438285	1849	1849	1849	1849	0
375	20231101	134500	31438285	1849	1849	1849	1849	0
376	20231101	134400	31438285	1849	1849	1849	1849	0
377	20231101	134300	31438285	1849	1849	1849	1849	0
378	20231101	134200	31438285	1849	1849	1849	1849	0
379	20231101	134100	31438285	1849	1849	1849	1849	0
380	20231101	134000	31438285	1849	1849	1849	1849	0
381	20231101	133900	31438285	1849	1849	1849	1849	0
382	20231101	133800	31438285	1849	1849	1849	1849	0
383	20231101	133700	31438285	1849	1849	1849	1849	0
384	20231101	133600	31438285	1849	1849	1849	1849	0
385	20231101	133500	31438285	1849	1849	1849	1849	0
386	20231101	133400	31438285	1849	1849	1849	1849	0
387	20231101	133300	31438285	1849	1849	1849	1849	0
388	20231101	133200	31438285	1849	1849	1849	1849	0
389	20231101	133100	31438285	1849	1849	1849	1849	0
390	20231101	133000	31438285	1849	1849	1849	1849	0
391	20231101	132900	31438285	1849	1849	1849	1849	0
392	20231101	132800	31438285	1849	1849	1849	1849	30
393	20231101	132700	31382815	1849	1849	1849	1849	0
394	20231101	132600	31382815	1849	1849	1849	1849	0
395	20231101	132500	31382815	1849	1849	1849	1849	0
396	20231101	132400	31382815	1849	1849	1849	1849	0
397	20231101	132300	31382815	1849	1849	1849	1849	0
398	20231101	132200	31382815	1849	1849	1849	1849	0
399	20231101	132100	31382815	1849	1849	1849	1849	0
400	20231101	132000	31382815	1849	1849	1849	1849	0
401	20231101	131900	31382815	1849	1849	1849	1849	0
402	20231101	131800	31382815	1849	1849	1849	1849	0
403	20231101	131700	31382815	1849	1849	1849	1849	0
404	20231101	131600	31382815	1849	1849	1849	1849	0
405	20231101	131500	31382815	1849	1849	1849	1849	1
406	20231101	131400	31380966	1843	1843	1843	1843	0
407	20231101	131300	31380966	1843	1843	1843	1843	50
408	20231101	131200	31288816	1849	1849	1849	1849	0
409	20231101	131100	31288816	1849	1849	1849	1849	0
410	20231101	131000	31288816	1849	1849	1849	1849	0
411	20231101	130900	31288816	1849	1849	1849	1849	0
412	20231101	130800	31288816	1849	1849	1849	1849	0
413	20231101	130700	31288816	1849	1849	1849	1849	0
414	20231101	130600	31288816	1849	1849	1849	1849	0
415	20231101	130500	31288816	1849	1849	1849	1849	0
416	20231101	130400	31288816	1849	1849	1849	1849	0
417	20231101	130300	31288816	1849	1849	1849	1849	0
418	20231101	130200	31288816	1849	1845	1849	1843	116
419	20231101	130100	31074644	1849	1849	1849	1849	0
420	20231101	130000	31074644	1849	1849	1849	1849	0
421	20231101	125900	31074644	1849	1849	1849	1849	0
422	20231101	125800	31074644	1849	1849	1849	1849	28
423	20231101	125700	31022872	1849	1849	1849	1849	0
424	20231101	125600	31022872	1849	1849	1849	1849	0
425	20231101	125500	31022872	1849	1849	1849	1849	0
426	20231101	125400	31022872	1849	1849	1849	1849	0
427	20231101	125300	31022872	1849	1849	1849	1849	0
428	20231101	125200	31022872	1849	1849	1849	1849	0
429	20231101	125100	31022872	1849	1849	1849	1849	0
430	20231101	125000	31022872	1849	1849	1849	1849	0
431	20231101	124900	31022872	1849	1849	1849	1849	0
432	20231101	124800	31022872	1849	1849	1849	1849	1
433	20231101	124700	31021023	1845	1845	1845	1845	0
434	20231101	124600	31021023	1845	1845	1845	1845	0
435	20231101	124500	31021023	1845	1845	1845	1845	100
436	20231101	124400	30836523	1849	1846	1849	1846	41
437	20231101	124300	30760834	1846	1846	1846	1846	0
438	20231101	124200	30760834	1846	1845	1846	1845	33
439	20231101	124100	30699948	1846	1846	1846	1846	0
440	20231101	124000	30699948	1846	1846	1846	1846	0
441	20231101	123900	30699948	1846	1846	1846	1846	10
442	20231101	123800	30681488	1846	1846	1846	1846	11
443	20231101	123700	30661182	1846	1846	1846	1846	56
444	20231101	123600	30557806	1849	1849	1849	1849	0
445	20231101	123500	30557806	1849	1849	1849	1849	54
446	20231101	123400	30457960	1849	1849	1849	1849	0
447	20231101	123300	30457960	1849	1849	1849	1849	0
448	20231101	123200	30457960	1849	1849	1849	1849	0
449	20231101	123100	30457960	1849	1849	1849	1849	0
450	20231101	123000	30457960	1849	1849	1849	1849	0
451	20231101	122900	30457960	1849	1849	1849	1849	0
452	20231101	122800	30457960	1849	1849	1849	1849	0
453	20231101	122700	30457960	1849	1849	1849	1849	0
454	20231101	122600	30457960	1849	1849	1849	1849	0
455	20231101	122500	30457960	1849	1849	1849	1849	0
456	20231101	122400	30457960	1849	1849	1849	1849	0
457	20231101	122300	30457960	1849	1849	1849	1849	0
458	20231101	122200	30457960	1849	1849	1849	1849	0
459	20231101	122100	30457960	1849	1849	1849	1849	1
460	20231101	122000	30456111	1846	1846	1846	1846	0
461	20231101	121900	30456111	1846	1846	1846	1846	0
462	20231101	121800	30456111	1846	1846	1846	1846	0
463	20231101	121700	30456111	1846	1846	1846	1846	0
464	20231101	121600	30456111	1846	1846	1846	1846	0
465	20231101	121500	30456111	1846	1846	1846	1846	0
466	20231101	121400	30456111	1846	1846	1846	1846	0
467	20231101	121300	30456111	1846	1846	1846	1846	0
468	20231101	121200	30456111	1846	1846	1846	1846	0
469	20231101	121100	30456111	1846	1846	1846	1846	0
470	20231101	121000	30456111	1846	1846	1846	1846	9
471	20231101	120900	30439497	1849	1849	1849	1849	0
472	20231101	120800	30439497	1849	1849	1849	1849	0
473	20231101	120700	30439497	1849	1849	1849	1849	0
474	20231101	120600	30439497	1849	1849	1849	1849	0
475	20231101	120500	30439497	1849	1849	1849	1849	0
476	20231101	120400	30439497	1849	1849	1849	1849	0
477	20231101	120300	30439497	1849	1849	1849	1849	0
478	20231101	120200	30439497	1849	1849	1849	1849	0
479	20231101	120100	30439497	1849	1849	1849	1849	1
480	20231101	120000	30437648	1849	1849	1849	1849	0
481	20231101	115900	30437648	1849	1849	1849	1849	0
482	20231101	115800	30437648	1849	1849	1849	1849	0
483	20231101	115700	30437648	1849	1849	1849	1849	0
484	20231101	115600	30437648	1849	1849	1849	1849	0
485	20231101	115500	30437648	1849	1849	1849	1849	0
486	20231101	115400	30437648	1849	1849	1849	1849	0
487	20231101	115300	30437648	1849	1849	1849	1849	0
488	20231101	115200	30437648	1849	1849	1849	1849	0
489	20231101	115100	30437648	1849	1849	1849	1849	0
490	20231101	115000	30437648	1849	1849	1849	1849	100
491	20231101	114900	30252748	1849	1846	1849	1846	101
492	20231101	114800	30066299	1849	1849	1849	1849	82
493	20231101	114700	29914681	1849	1849	1849	1849	0
494	20231101	114600	29914681	1849	1849	1849	1849	1
495	20231101	114500	29912832	1849	1849	1849	1849	0
496	20231101	114400	29912832	1849	1849	1849	1849	0
497	20231101	114300	29912832	1849	1849	1849	1849	0
498	20231101	114200	29912832	1849	1849	1849	1849	0
499	20231101	114100	29912832	1849	1849	1849	1849	2
500	20231101	114000	29909134	1849	1849	1849	1849	0
501	20231101	113900	29909134	1849	1849	1849	1849	0
502	20231101	113800	29909134	1849	1849	1849	1849	0
503	20231101	113700	29909134	1849	1849	1849	1849	0
504	20231101	113600	29909134	1849	1849	1849	1849	0
505	20231101	113500	29909134	1849	1849	1849	1849	0
506	20231101	113400	29909134	1849	1849	1849	1849	0
507	20231101	113300	29909134	1849	1849	1849	1849	0
508	20231101	113200	29909134	1849	1849	1849	1849	0
509	20231101	113100	29909134	1849	1849	1849	1849	1
510	20231101	113000	29907285	1848	1848	1848	1848	3
511	20231101	112900	29901741	1848	1848	1848	1848	0
512	20231101	112800	29901741	1848	1848	1848	1848	0
513	20231101	112700	29901741	1848	1848	1848	1848	0
514	20231101	112600	29901741	1848	1848	1849	1848	4
515	20231101	112500	29894348	1847	1847	1847	1847	100
516	20231101	112400	29709648	1849	1849	1849	1849	0
517	20231101	112300	29709648	1849	1848	1849	1848	9
518	20231101	112200	29693015	1848	1848	1848	1848	0
519	20231101	112100	29693015	1848	1848	1848	1848	0
520	20231101	112000	29693015	1848	1848	1848	1848	0
521	20231101	111900	29693015	1848	1848	1848	1848	0
522	20231101	111800	29693015	1848	1848	1848	1848	0
523	20231101	111700	29693015	1848	1848	1848	1848	0
524	20231101	111600	29693015	1848	1848	1848	1848	0
525	20231101	111500	29693015	1848	1848	1848	1848	0
526	20231101	111400	29693015	1848	1848	1848	1848	0
527	20231101	111300	29693015	1848	1848	1848	1848	0
528	20231101	111200	29693015	1848	1848	1848	1848	0
529	20231101	111100	29693015	1848	1848	1848	1848	0
530	20231101	111000	29693015	1848	1848	1848	1848	0
531	20231101	110900	29693015	1848	1848	1848	1848	0
532	20231101	110800	29693015	1848	1848	1848	1848	1
533	20231101	110700	29691167	1849	1849	1849	1849	0
534	20231101	110600	29691167	1849	1849	1849	1849	0
535	20231101	110500	29691167	1849	1849	1849	1849	0
536	20231101	110400	29691167	1849	1849	1849	1849	0
537	20231101	110300	29691167	1849	1849	1849	1849	0
538	20231101	110200	29691167	1849	1849	1849	1849	0
539	20231101	110100	29691167	1849	1849	1849	1849	0
540	20231101	110000	29691167	1849	1849	1849	1849	0
541	20231101	105900	29691167	1849	1849	1849	1849	0
542	20231101	105800	29691167	1849	1848	1849	1848	6
543	20231101	105700	29680078	1846	1846	1846	1846	11
544	20231101	105600	29659772	1848	1848	1848	1848	0
545	20231101	105500	29659772	1848	1848	1848	1848	0
546	20231101	105400	29659772	1848	1847	1848	1847	14
547	20231101	105300	29633913	1849	1849	1849	1849	0
548	20231101	105200	29633913	1849	1849	1849	1849	0
549	20231101	105100	29633913	1849	1849	1849	1849	0
550	20231101	105000	29633913	1849	1849	1849	1849	1
551	20231101	104900	29632064	1849	1849	1849	1849	0
552	20231101	104800	29632064	1849	1849	1849	1849	44
553	20231101	104700	29550708	1860	1860	1860	1860	0
554	20231101	104600	29550708	1860	1860	1860	1860	1
555	20231101	104500	29548848	1859	1859	1859	1859	2
556	20231101	104400	29545130	1850	1850	1850	1850	0
557	20231101	104300	29545130	1850	1850	1850	1850	55
558	20231101	104200	29443380	1860	1860	1860	1860	0
559	20231101	104100	29443380	1860	1860	1860	1860	0
560	20231101	104000	29443380	1860	1860	1860	1860	0
561	20231101	103900	29443380	1860	1860	1860	1860	1
562	20231101	103800	29441520	1850	1850	1850	1850	0
563	20231101	103700	29441520	1850	1850	1850	1850	0
564	20231101	103600	29441520	1850	1850	1850	1850	77
565	20231101	103500	29299070	1850	1850	1850	1850	0
566	20231101	103400	29299070	1850	1850	1850	1850	200
567	20231101	103300	28929070	1850	1850	1850	1850	0
568	20231101	103200	28929070	1850	1850	1850	1850	0
569	20231101	103100	28929070	1850	1850	1850	1850	1008
570	20231101	103000	27064270	1850	1850	1850	1850	0
571	20231101	102900	27064270	1850	1850	1850	1850	703
572	20231101	102800	25763720	1850	1850	1850	1850	12
573	20231101	102700	25741520	1863	1863	1863	1863	32
574	20231101	102600	25681904	1865	1865	1865	1865	1
575	20231101	102500	25680039	1862	1862	1862	1862	79
576	20231101	102400	25532941	1862	1847	1862	1847	138
577	20231101	102300	25278040	1847	1847	1847	1847	69
578	20231101	102200	25150597	1847	1847	1847	1847	40
579	20231101	102100	25076717	1847	1845	1847	1845	894
580	20231101	102000	23425971	1846	1846	1846	1846	189
581	20231101	101900	23077077	1846	1843	1846	1843	896
582	20231101	101800	21424508	1841	1841	1841	1841	1918
583	20231101	101700	17893470	1841	1841	1841	1841	0
584	20231101	101600	17893470	1841	1841	1841	1841	0
585	20231101	101500	17893470	1841	1841	1841	1841	0
586	20231101	101400	17893470	1841	1841	1841	1841	0
587	20231101	101300	17893470	1841	1841	1841	1841	0
588	20231101	101200	17893470	1841	1841	1841	1841	0
589	20231101	101100	17893470	1841	1841	1841	1841	0
590	20231101	101000	17893470	1841	1841	1841	1841	1
591	20231101	100900	17891629	1840	1840	1840	1840	200
592	20231101	100800	17523629	1840	1840	1840	1840	111
593	20231101	100700	17319389	1840	1840	1840	1840	0
594	20231101	100600	17319389	1840	1840	1840	1840	15
595	20231101	100500	17291789	1840	1840	1840	1840	1
596	20231101	100400	17289949	1838	1838	1838	1838	405
597	20231101	100300	16545559	1838	1839	1839	1838	442
598	20231101	100200	15733013	1840	1840	1840	1840	0
599	20231101	100100	15733013	1840	1839	1840	1839	201
600	20231101	100000	15363373	1840	1839	1840	1839	45
601	20231101	095900	15280617	1840	1840	1840	1840	3
602	20231101	095800	15275097	1840	1840	1840	1840	11
603	20231101	095700	15254857	1840	1840	1840	1840	1
604	20231101	095600	15253017	1839	1839	1839	1839	0
605	20231101	095500	15253017	1839	1839	1839	1839	11
606	20231101	095400	15232788	1841	1841	1841	1841	0
607	20231101	095300	15232788	1841	1841	1841	1841	1
608	20231101	095200	15230947	1841	1841	1841	1841	0
609	20231101	095100	15230947	1841	1841	1841	1841	1
610	20231101	095000	15229106	1841	1841	1841	1841	0
611	20231101	094900	15229106	1841	1841	1841	1841	0
612	20231101	094800	15229106	1841	1841	1841	1841	2
613	20231101	094700	15225424	1841	1841	1841	1841	114
614	20231101	094600	15015550	1841	1841	1841	1841	0
615	20231101	094500	15015550	1841	1841	1841	1841	0
616	20231101	094400	15015550	1841	1841	1841	1841	0
617	20231101	094300	15015550	1841	1840	1841	1840	1276
618	20231101	094200	12667708	1840	1840	1840	1840	0
619	20231101	094100	12667708	1840	1839	1840	1838	57
620	20231101	094000	12562939	1840	1840	1840	1840	544
621	20231101	093900	11561979	1841	1838	1841	1838	127
622	20231101	093800	11328547	1838	1838	1838	1838	1
623	20231101	093700	11326709	1838	1839	1839	1838	874
624	20231101	093600	9720085	1841	1841	1841	1841	0
625	20231101	093500	9720085	1841	1841	1841	1841	0
626	20231101	093400	9720085	1841	1841	1841	1841	1
627	20231101	093300	9718244	1841	1841	1841	1841	178
628	20231101	093200	9390546	1839	1841	1841	1839	178
629	20231101	093100	9063202	1841	1841	1841	1841	6
630	20231101	093000	9052156	1841	1841	1841	1841	0
631	20231101	092900	9052156	1841	1841	1841	1841	2
632	20231101	092800	9048474	1841	1841	1841	1841	0
633	20231101	092700	9048474	1841	1841	1841	1841	0
634	20231101	092600	9048474	1841	1841	1841	1841	2
635	20231101	092500	9044792	1841	1841	1841	1841	0
636	20231101	092400	9044792	1841	1841	1841	1841	10
637	20231101	092300	9026382	1841	1841	1841	1841	36
638	20231101	092200	8960106	1841	1839	1841	1839	59
639	20231101	092100	8851603	1841	1841	1841	1841	0
640	20231101	092000	8851603	1841	1841	1841	1841	0
641	20231101	091900	8851603	1841	1841	1841	1840	307
642	20231101	091800	8286708	1841	1840	1841	1840	516
643	20231101	091700	7337237	1840	1840	1840	1840	0
644	20231101	091600	7337237	1840	1840	1840	1840	17
645	20231101	091500	7305957	1838	1838	1838	1838	6
646	20231101	091400	7294929	1839	1839	1839	1839	0
647	20231101	091300	7294929	1839	1840	1840	1839	685
648	20231101	091200	6035199	1840	1841	1841	1840	209
649	20231101	091100	5650463	1845	1845	1845	1845	0
650	20231101	091000	5650463	1845	1845	1845	1845	1
651	20231101	090900	5648618	1840	1840	1840	1840	0
652	20231101	090800	5648618	1840	1841	1841	1840	205
653	20231101	090700	5271268	1845	1845	1845	1845	0
654	20231101	090600	5271268	1845	1845	1845	1839	1054
655	20231101	090500	3331878	1845	1845	1845	1845	0
656	20231101	090400	3331878	1845	1845	1845	1845	2
657	20231101	090300	3328188	1837	1846	1846	1837	651
658	20231101	090200	2132137	1840	1840	1840	1840	105
659	20231101	090100	1938937	1846	1846	1846	1846	270
660	20231101	090000	1440517	1847	1835	1847	1835	785