KissMeData/332290/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	210800	169552371	1660	1660	1660	1660	1940
3	20231101	210700	169552371	1660	1660	1660	1660	0
4	20231101	210600	169552371	1660	1660	1660	1660	0
5	20231101	210500	169552371	1660	1660	1660	1660	0
6	20231101	210400	169552371	1660	1660	1660	1660	0
7	20231101	210300	169552371	1660	1660	1660	1660	0
8	20231101	210200	169552371	1660	1660	1660	1660	0
9	20231101	210100	169552371	1660	1660	1660	1660	0
10	20231101	210000	169552371	1660	1660	1660	1660	0
11	20231101	205900	169552371	1660	1660	1660	1660	0
12	20231101	205800	169552371	1660	1660	1660	1660	0
13	20231101	205700	169552371	1660	1660	1660	1660	0
14	20231101	205600	169552371	1660	1660	1660	1660	0
15	20231101	205500	169552371	1660	1660	1660	1660	0
16	20231101	205400	169552371	1660	1660	1660	1660	0
17	20231101	205300	169552371	1660	1660	1660	1660	0
18	20231101	205200	169552371	1660	1660	1660	1660	0
19	20231101	205100	169552371	1660	1660	1660	1660	0
20	20231101	205000	169552371	1660	1660	1660	1660	0
21	20231101	204900	169552371	1660	1660	1660	1660	0
22	20231101	204800	169552371	1660	1660	1660	1660	0
23	20231101	204700	169552371	1660	1660	1660	1660	0
24	20231101	204600	169552371	1660	1660	1660	1660	0
25	20231101	204500	169552371	1660	1660	1660	1660	0
26	20231101	204400	169552371	1660	1660	1660	1660	0
27	20231101	204300	169552371	1660	1660	1660	1660	0
28	20231101	204200	169552371	1660	1660	1660	1660	0
29	20231101	204100	169552371	1660	1660	1660	1660	0
30	20231101	204000	169552371	1660	1660	1660	1660	0
31	20231101	203900	169552371	1660	1660	1660	1660	0
32	20231101	203800	169552371	1660	1660	1660	1660	1940
33	20231101	203700	169552371	1660	1660	1660	1660	0
34	20231101	203600	169552371	1660	1660	1660	1660	0
35	20231101	203500	169552371	1660	1660	1660	1660	0
36	20231101	203400	169552371	1660	1660	1660	1660	0
37	20231101	203300	169552371	1660	1660	1660	1660	0
38	20231101	203200	169552371	1660	1660	1660	1660	0
39	20231101	203100	169552371	1660	1660	1660	1660	0
40	20231101	203000	169552371	1660	1660	1660	1660	0
41	20231101	202900	169552371	1660	1660	1660	1660	0
42	20231101	202800	169552371	1660	1660	1660	1660	0
43	20231101	202700	169552371	1660	1660	1660	1660	0
44	20231101	202600	169552371	1660	1660	1660	1660	0
45	20231101	202500	169552371	1660	1660	1660	1660	0
46	20231101	202400	169552371	1660	1660	1660	1660	0
47	20231101	202300	169552371	1660	1660	1660	1660	0
48	20231101	202200	169552371	1660	1660	1660	1660	0
49	20231101	202100	169552371	1660	1660	1660	1660	0
50	20231101	202000	169552371	1660	1660	1660	1660	0
51	20231101	201900	169552371	1660	1660	1660	1660	0
52	20231101	201800	169552371	1660	1660	1660	1660	0
53	20231101	201700	169552371	1660	1660	1660	1660	0
54	20231101	201600	169552371	1660	1660	1660	1660	0
55	20231101	201500	169552371	1660	1660	1660	1660	0
56	20231101	201400	169552371	1660	1660	1660	1660	0
57	20231101	201300	169552371	1660	1660	1660	1660	0
58	20231101	201200	169552371	1660	1660	1660	1660	0
59	20231101	201100	169552371	1660	1660	1660	1660	0
60	20231101	201000	169552371	1660	1660	1660	1660	0
61	20231101	200900	169552371	1660	1660	1660	1660	0
62	20231101	200800	169552371	1660	1660	1660	1660	1940
63	20231101	200700	169552371	1660	1660	1660	1660	0
64	20231101	200600	169552371	1660	1660	1660	1660	0
65	20231101	200500	169552371	1660	1660	1660	1660	0
66	20231101	200400	169552371	1660	1660	1660	1660	0
67	20231101	200300	169552371	1660	1660	1660	1660	0
68	20231101	200200	169552371	1660	1660	1660	1660	0
69	20231101	200100	169552371	1660	1660	1660	1660	0
70	20231101	200000	169552371	1660	1660	1660	1660	0
71	20231101	195900	169552371	1660	1660	1660	1660	0
72	20231101	195800	169552371	1660	1660	1660	1660	0
73	20231101	195700	169552371	1660	1660	1660	1660	0
74	20231101	195600	169552371	1660	1660	1660	1660	0
75	20231101	195500	169552371	1660	1660	1660	1660	0
76	20231101	195400	169552371	1660	1660	1660	1660	0
77	20231101	195300	169552371	1660	1660	1660	1660	0
78	20231101	195200	169552371	1660	1660	1660	1660	0
79	20231101	195100	169552371	1660	1660	1660	1660	0
80	20231101	195000	169552371	1660	1660	1660	1660	0
81	20231101	194900	169552371	1660	1660	1660	1660	0
82	20231101	194800	169552371	1660	1660	1660	1660	0
83	20231101	194700	169552371	1660	1660	1660	1660	0
84	20231101	194600	169552371	1660	1660	1660	1660	0
85	20231101	194500	169552371	1660	1660	1660	1660	0
86	20231101	194400	169552371	1660	1660	1660	1660	0
87	20231101	194300	169552371	1660	1660	1660	1660	0
88	20231101	194200	169552371	1660	1660	1660	1660	0
89	20231101	194100	169552371	1660	1660	1660	1660	0
90	20231101	194000	169552371	1660	1660	1660	1660	0
91	20231101	193900	169552371	1660	1660	1660	1660	0
92	20231101	193800	169552371	1660	1660	1660	1660	1940
93	20231101	193700	169552371	1660	1660	1660	1660	0
94	20231101	193600	169552371	1660	1660	1660	1660	0
95	20231101	193500	169552371	1660	1660	1660	1660	0
96	20231101	193400	169552371	1660	1660	1660	1660	0
97	20231101	193300	169552371	1660	1660	1660	1660	0
98	20231101	193200	169552371	1660	1660	1660	1660	0
99	20231101	193100	169552371	1660	1660	1660	1660	0
100	20231101	193000	169552371	1660	1660	1660	1660	0
101	20231101	192900	169552371	1660	1660	1660	1660	0
102	20231101	192800	169552371	1660	1660	1660	1660	0
103	20231101	192700	169552371	1660	1660	1660	1660	0
104	20231101	192600	169552371	1660	1660	1660	1660	0
105	20231101	192500	169552371	1660	1660	1660	1660	0
106	20231101	192400	169552371	1660	1660	1660	1660	0
107	20231101	192300	169552371	1660	1660	1660	1660	0
108	20231101	192200	169552371	1660	1660	1660	1660	0
109	20231101	192100	169552371	1660	1660	1660	1660	0
110	20231101	192000	169552371	1660	1660	1660	1660	0
111	20231101	191900	169552371	1660	1660	1660	1660	0
112	20231101	191800	169552371	1660	1660	1660	1660	0
113	20231101	191700	169552371	1660	1660	1660	1660	0
114	20231101	191600	169552371	1660	1660	1660	1660	0
115	20231101	191500	169552371	1660	1660	1660	1660	0
116	20231101	191400	169552371	1660	1660	1660	1660	0
117	20231101	191300	169552371	1660	1660	1660	1660	0
118	20231101	191200	169552371	1660	1660	1660	1660	0
119	20231101	191100	169552371	1660	1660	1660	1660	0
120	20231101	191000	169552371	1660	1660	1660	1660	0
121	20231101	190900	169552371	1660	1660	1660	1660	0
122	20231101	190800	169552371	1660	1660	1660	1660	1940
123	20231101	190700	169552371	1660	1660	1660	1660	0
124	20231101	190600	169552371	1660	1660	1660	1660	0
125	20231101	190500	169552371	1660	1660	1660	1660	0
126	20231101	190400	169552371	1660	1660	1660	1660	0
127	20231101	190300	169552371	1660	1660	1660	1660	0
128	20231101	190200	169552371	1660	1660	1660	1660	0
129	20231101	190100	169552371	1660	1660	1660	1660	0
130	20231101	190000	169552371	1660	1660	1660	1660	0
131	20231101	185900	169552371	1660	1660	1660	1660	0
132	20231101	185800	169552371	1660	1660	1660	1660	0
133	20231101	185700	169552371	1660	1660	1660	1660	0
134	20231101	185600	169552371	1660	1660	1660	1660	0
135	20231101	185500	169552371	1660	1660	1660	1660	0
136	20231101	185400	169552371	1660	1660	1660	1660	0
137	20231101	185300	169552371	1660	1660	1660	1660	0
138	20231101	185200	169552371	1660	1660	1660	1660	0
139	20231101	185100	169552371	1660	1660	1660	1660	0
140	20231101	185000	169552371	1660	1660	1660	1660	0
141	20231101	184900	169552371	1660	1660	1660	1660	0
142	20231101	184800	169552371	1660	1660	1660	1660	0
143	20231101	184700	169552371	1660	1660	1660	1660	0
144	20231101	184600	169552371	1660	1660	1660	1660	0
145	20231101	184500	169552371	1660	1660	1660	1660	0
146	20231101	184400	169552371	1660	1660	1660	1660	0
147	20231101	184300	169552371	1660	1660	1660	1660	0
148	20231101	184200	169552371	1660	1660	1660	1660	0
149	20231101	184100	169552371	1660	1660	1660	1660	0
150	20231101	184000	169552371	1660	1660	1660	1660	0
151	20231101	183900	169552371	1660	1660	1660	1660	0
152	20231101	183800	169552371	1660	1660	1660	1660	1940
153	20231101	183700	169552371	1660	1660	1660	1660	0
154	20231101	183600	169552371	1660	1660	1660	1660	0
155	20231101	183500	169552371	1660	1660	1660	1660	0
156	20231101	183400	169552371	1660	1660	1660	1660	0
157	20231101	183300	169552371	1660	1660	1660	1660	0
158	20231101	183200	169552371	1660	1660	1660	1660	0
159	20231101	183100	169552371	1660	1660	1660	1660	0
160	20231101	183000	169552371	1660	1660	1660	1660	0
161	20231101	182900	169552371	1660	1660	1660	1660	0
162	20231101	182800	169552371	1660	1660	1660	1660	0
163	20231101	182700	169552371	1660	1660	1660	1660	0
164	20231101	182600	169552371	1660	1660	1660	1660	0
165	20231101	182500	169552371	1660	1660	1660	1660	0
166	20231101	182400	169552371	1660	1660	1660	1660	0
167	20231101	182300	169552371	1660	1660	1660	1660	0
168	20231101	182200	169552371	1660	1660	1660	1660	0
169	20231101	182100	169552371	1660	1660	1660	1660	0
170	20231101	182000	169552371	1660	1660	1660	1660	0
171	20231101	181900	169552371	1660	1660	1660	1660	0
172	20231101	181800	169552371	1660	1660	1660	1660	0
173	20231101	181700	169552371	1660	1660	1660	1660	0
174	20231101	181600	169552371	1660	1660	1660	1660	0
175	20231101	181500	169552371	1660	1660	1660	1660	0
176	20231101	181400	169552371	1660	1660	1660	1660	0
177	20231101	181300	169552371	1660	1660	1660	1660	0
178	20231101	181200	169552371	1660	1660	1660	1660	0
179	20231101	181100	169552371	1660	1660	1660	1660	0
180	20231101	181000	169552371	1660	1660	1660	1660	0
181	20231101	180900	169552371	1660	1660	1660	1660	0
182	20231101	180800	169552371	1660	1660	1660	1660	1940
183	20231101	180700	169552371	1660	1660	1660	1660	0
184	20231101	180600	169552371	1660	1660	1660	1660	0
185	20231101	180500	169552371	1660	1660	1660	1660	0
186	20231101	180400	169552371	1660	1660	1660	1660	0
187	20231101	180300	169552371	1660	1660	1660	1660	0
188	20231101	180200	169552371	1660	1660	1660	1660	0
189	20231101	180100	169552371	1660	1660	1660	1660	0
190	20231101	180000	169552371	1660	1660	1660	1660	0
191	20231101	175900	169552371	1660	1660	1660	1660	0
192	20231101	175800	169552371	1660	1660	1660	1660	0
193	20231101	175700	169552371	1660	1660	1660	1660	0
194	20231101	175600	169552371	1660	1660	1660	1660	0
195	20231101	175500	169552371	1660	1660	1660	1660	0
196	20231101	175400	169552371	1660	1660	1660	1660	0
197	20231101	175300	169552371	1660	1660	1660	1660	0
198	20231101	175200	169552371	1660	1660	1660	1660	0
199	20231101	175100	169552371	1660	1660	1660	1660	0
200	20231101	175000	169552371	1660	1660	1660	1660	0
201	20231101	174900	169552371	1660	1660	1660	1660	0
202	20231101	174800	169552371	1660	1660	1660	1660	0
203	20231101	174700	169552371	1660	1660	1660	1660	0
204	20231101	174600	169552371	1660	1660	1660	1660	0
205	20231101	174500	169552371	1660	1660	1660	1660	0
206	20231101	174400	169552371	1660	1660	1660	1660	0
207	20231101	174300	169552371	1660	1660	1660	1660	0
208	20231101	174200	169552371	1660	1660	1660	1660	0
209	20231101	174100	169552371	1660	1660	1660	1660	0
210	20231101	174000	169552371	1660	1660	1660	1660	0
211	20231101	173900	169552371	1660	1660	1660	1660	0
212	20231101	173800	169552371	1660	1660	1660	1660	1940
213	20231101	173700	169552371	1660	1660	1660	1660	0
214	20231101	173600	169552371	1660	1660	1660	1660	0
215	20231101	173500	169552371	1660	1660	1660	1660	0
216	20231101	173400	169552371	1660	1660	1660	1660	0
217	20231101	173300	169552371	1660	1660	1660	1660	0
218	20231101	173200	169552371	1660	1660	1660	1660	0
219	20231101	173100	169552371	1660	1660	1660	1660	0
220	20231101	173000	169552371	1660	1660	1660	1660	0
221	20231101	172900	169552371	1660	1660	1660	1660	0
222	20231101	172800	169552371	1660	1660	1660	1660	0
223	20231101	172700	169552371	1660	1660	1660	1660	0
224	20231101	172600	169552371	1660	1660	1660	1660	0
225	20231101	172500	169552371	1660	1660	1660	1660	0
226	20231101	172400	169552371	1660	1660	1660	1660	0
227	20231101	172300	169552371	1660	1660	1660	1660	0
228	20231101	172200	169552371	1660	1660	1660	1660	0
229	20231101	172100	169552371	1660	1660	1660	1660	0
230	20231101	172000	169552371	1660	1660	1660	1660	0
231	20231101	171900	169552371	1660	1660	1660	1660	0
232	20231101	171800	169552371	1660	1660	1660	1660	0
233	20231101	171700	169552371	1660	1660	1660	1660	0
234	20231101	171600	169552371	1660	1660	1660	1660	0
235	20231101	171500	169552371	1660	1660	1660	1660	0
236	20231101	171400	169552371	1660	1660	1660	1660	0
237	20231101	171300	169552371	1660	1660	1660	1660	0
238	20231101	171200	169552371	1660	1660	1660	1660	0
239	20231101	171100	169552371	1660	1660	1660	1660	0
240	20231101	171000	169552371	1660	1660	1660	1660	0
241	20231101	170900	169552371	1660	1660	1660	1660	0
242	20231101	170800	169552371	1660	1660	1660	1660	1940
243	20231101	170700	169552371	1660	1660	1660	1660	0
244	20231101	170600	169552371	1660	1660	1660	1660	0
245	20231101	170500	169552371	1660	1660	1660	1660	0
246	20231101	170400	169552371	1660	1660	1660	1660	0
247	20231101	170300	169552371	1660	1660	1660	1660	0
248	20231101	170200	169552371	1660	1660	1660	1660	0
249	20231101	170100	169552371	1660	1660	1660	1660	0
250	20231101	170000	169552371	1660	1660	1660	1660	0
251	20231101	165900	169552371	1660	1660	1660	1660	0
252	20231101	165800	169552371	1660	1660	1660	1660	0
253	20231101	165700	169552371	1660	1660	1660	1660	0
254	20231101	165600	169552371	1660	1660	1660	1660	0
255	20231101	165500	169552371	1660	1660	1660	1660	0
256	20231101	165400	169552371	1660	1660	1660	1660	0
257	20231101	165300	169552371	1660	1660	1660	1660	0
258	20231101	165200	169552371	1660	1660	1660	1660	0
259	20231101	165100	169552371	1660	1660	1660	1660	0
260	20231101	165000	169552371	1660	1660	1660	1660	0
261	20231101	164900	169552371	1660	1660	1660	1660	0
262	20231101	164800	169552371	1660	1660	1660	1660	0
263	20231101	164700	169552371	1660	1660	1660	1660	0
264	20231101	164600	169552371	1660	1660	1660	1660	0
265	20231101	164500	169552371	1660	1660	1660	1660	0
266	20231101	164400	169552371	1660	1660	1660	1660	0
267	20231101	164300	169552371	1660	1660	1660	1660	0
268	20231101	164200	169552371	1660	1660	1660	1660	0
269	20231101	164100	169552371	1660	1660	1660	1660	0
270	20231101	164000	169552371	1660	1660	1660	1660	0
271	20231101	163900	169552371	1660	1660	1660	1660	0
272	20231101	163800	169552371	1660	1660	1660	1660	1940
273	20231101	163700	169552371	1660	1660	1660	1660	0
274	20231101	163600	169552371	1660	1660	1660	1660	0
275	20231101	163500	169552371	1660	1660	1660	1660	0
276	20231101	163400	169552371	1660	1660	1660	1660	0
277	20231101	163300	169552371	1660	1660	1660	1660	0
278	20231101	163200	169552371	1660	1660	1660	1660	0
279	20231101	163100	169552371	1660	1660	1660	1660	0
280	20231101	163000	169552371	1660	1660	1660	1660	0
281	20231101	162900	169552371	1660	1660	1660	1660	0
282	20231101	162800	169552371	1660	1660	1660	1660	0
283	20231101	162700	169552371	1660	1660	1660	1660	0
284	20231101	162600	169552371	1660	1660	1660	1660	0
285	20231101	162500	169552371	1660	1660	1660	1660	0
286	20231101	162400	169552371	1660	1660	1660	1660	0
287	20231101	162300	169552371	1660	1660	1660	1660	0
288	20231101	162200	169552371	1660	1660	1660	1660	0
289	20231101	162100	169552371	1660	1660	1660	1660	0
290	20231101	162000	169552371	1660	1660	1660	1660	0
291	20231101	161900	169552371	1660	1660	1660	1660	0
292	20231101	161800	169552371	1660	1660	1660	1660	0
293	20231101	161700	169552371	1660	1660	1660	1660	0
294	20231101	161600	169552371	1660	1660	1660	1660	0
295	20231101	161500	169552371	1660	1660	1660	1660	0
296	20231101	161400	169552371	1660	1660	1660	1660	0
297	20231101	161300	169552371	1660	1660	1660	1660	0
298	20231101	161200	169552371	1660	1660	1660	1660	0
299	20231101	161100	169552371	1660	1660	1660	1660	0
300	20231101	161000	169552371	1660	1660	1660	1660	0
301	20231101	160900	169552371	1660	1660	1660	1660	0
302	20231101	160800	169552371	1660	1660	1660	1660	1940
303	20231101	160700	169552371	1660	1660	1660	1660	0
304	20231101	160600	169552371	1660	1660	1660	1660	0
305	20231101	160500	169552371	1660	1660	1660	1660	0
306	20231101	160400	169552371	1660	1660	1660	1660	0
307	20231101	160300	169552371	1660	1660	1660	1660	0
308	20231101	160200	169552371	1660	1660	1660	1660	0
309	20231101	160100	169552371	1660	1660	1660	1660	0
310	20231101	160000	169552371	1660	1660	1660	1660	0
311	20231101	155900	169552371	1660	1660	1660	1660	0
312	20231101	155800	169552371	1660	1660	1660	1660	0
313	20231101	155700	169552371	1660	1660	1660	1660	0
314	20231101	155600	169552371	1660	1660	1660	1660	0
315	20231101	155500	169552371	1660	1660	1660	1660	0
316	20231101	155400	169552371	1660	1660	1660	1660	0
317	20231101	155300	169552371	1660	1660	1660	1660	0
318	20231101	155200	169552371	1660	1660	1660	1660	0
319	20231101	155100	169552371	1660	1660	1660	1660	0
320	20231101	155000	169552371	1660	1660	1660	1660	0
321	20231101	154900	169552371	1660	1660	1660	1660	0
322	20231101	154800	169552371	1660	1660	1660	1660	0
323	20231101	154700	169552371	1660	1660	1660	1660	0
324	20231101	154600	169552371	1660	1660	1660	1660	0
325	20231101	154500	169552371	1660	1660	1660	1660	0
326	20231101	154400	169552371	1660	1660	1660	1660	0
327	20231101	154300	169552371	1660	1660	1660	1660	0
328	20231101	154200	169552371	1660	1660	1660	1660	0
329	20231101	154100	169552371	1660	1660	1660	1660	0
330	20231101	154000	169552371	1660	1660	1660	1660	0
331	20231101	153900	169552371	1660	1660	1660	1660	0
332	20231101	153800	169552371	1660	1660	1660	1660	1940
333	20231101	153700	169552371	1660	1660	1660	1660	0
334	20231101	153600	169552371	1660	1660	1660	1660	0
335	20231101	153500	169552371	1660	1660	1660	1660	0
336	20231101	153400	169552371	1660	1660	1660	1660	0
337	20231101	153300	169552371	1660	1660	1660	1660	0
338	20231101	153200	169552371	1660	1660	1660	1660	0
339	20231101	153100	169552371	1660	1660	1660	1660	0
340	20231101	153000	169552371	1660	1660	1660	1660	1940
341	20231101	152900	166331971	1661	1661	1661	1661	0
342	20231101	152800	166331971	1661	1661	1661	1661	0
343	20231101	152700	166331971	1661	1661	1661	1661	0
344	20231101	152600	166331971	1661	1661	1661	1661	0
345	20231101	152500	166331971	1661	1661	1661	1661	0
346	20231101	152400	166331971	1661	1661	1661	1661	0
347	20231101	152300	166331971	1661	1661	1661	1661	0
348	20231101	152200	166331971	1661	1661	1661	1661	0
349	20231101	152100	166331971	1661	1661	1661	1661	0
350	20231101	152000	166331971	1661	1661	1661	1661	0
351	20231101	151900	166331971	1661	1660	1661	1659	234
352	20231101	151800	165943657	1660	1660	1660	1660	10
353	20231101	151700	165927057	1661	1661	1663	1661	738
354	20231101	151600	164701237	1661	1661	1661	1661	988
355	20231101	151500	163060169	1661	1662	1662	1661	205
356	20231101	151400	162719629	1662	1663	1663	1662	188
357	20231101	151300	162407145	1663	1665	1665	1663	17
358	20231101	151200	162378860	1665	1666	1666	1665	400
359	20231101	151100	161712560	1668	1668	1668	1668	0
360	20231101	151000	161712560	1668	1668	1668	1668	0
361	20231101	150900	161712560	1668	1668	1668	1668	0
362	20231101	150800	161712560	1668	1668	1668	1668	602
363	20231101	150700	160708424	1668	1668	1668	1668	49
364	20231101	150600	160626692	1668	1668	1668	1668	1
365	20231101	150500	160625024	1661	1668	1668	1661	1001
366	20231101	150400	158962112	1665	1665	1665	1665	1050
367	20231101	150300	157213862	1666	1666	1666	1666	0
368	20231101	150200	157213862	1666	1666	1666	1666	10
369	20231101	150100	157197202	1666	1667	1667	1666	32
370	20231101	150000	157143880	1667	1667	1667	1667	0
371	20231101	145900	157143880	1667	1667	1667	1667	50
372	20231101	145800	157060530	1668	1668	1668	1668	0
373	20231101	145700	157060530	1668	1668	1668	1668	0
374	20231101	145600	157060530	1668	1668	1668	1668	0
375	20231101	145500	157060530	1668	1668	1668	1668	745
376	20231101	145400	155817870	1669	1669	1669	1669	0
377	20231101	145300	155817870	1669	1669	1669	1669	1
378	20231101	145200	155816201	1669	1669	1669	1669	410
379	20231101	145100	155131911	1669	1669	1669	1669	0
380	20231101	145000	155131911	1669	1669	1669	1669	590
381	20231101	144900	154147201	1669	1668	1669	1668	5
382	20231101	144800	154138857	1669	1669	1669	1669	0
383	20231101	144700	154138857	1669	1669	1669	1669	0
384	20231101	144600	154138857	1669	1669	1669	1669	0
385	20231101	144500	154138857	1669	1669	1669	1669	0
386	20231101	144400	154138857	1669	1669	1669	1669	0
387	20231101	144300	154138857	1669	1669	1669	1669	0
388	20231101	144200	154138857	1669	1669	1669	1669	0
389	20231101	144100	154138857	1669	1669	1669	1669	0
390	20231101	144000	154138857	1669	1669	1669	1669	300
391	20231101	143900	153638157	1669	1669	1669	1669	0
392	20231101	143800	153638157	1669	1669	1669	1669	0
393	20231101	143700	153638157	1669	1669	1669	1669	0
394	20231101	143600	153638157	1669	1669	1669	1669	0
395	20231101	143500	153638157	1669	1669	1669	1669	0
396	20231101	143400	153638157	1669	1660	1669	1660	12
397	20231101	143300	153618219	1669	1660	1669	1660	59
398	20231101	143200	153520261	1669	1669	1669	1669	0
399	20231101	143100	153520261	1669	1669	1669	1669	2
400	20231101	143000	153516923	1669	1669	1669	1669	3
401	20231101	142900	153511916	1660	1660	1660	1660	382
402	20231101	142800	152877796	1659	1661	1661	1659	988
403	20231101	142700	151237224	1661	1661	1661	1661	17
404	20231101	142600	151208987	1661	1669	1670	1661	11515
405	20231101	142500	132075255	1670	1670	1670	1670	0
406	20231101	142400	132075255	1670	1670	1670	1670	337
407	20231101	142300	131512465	1674	1674	1674	1674	0
408	20231101	142200	131512465	1674	1674	1674	1674	0
409	20231101	142100	131512465	1674	1674	1674	1674	0
410	20231101	142000	131512465	1674	1674	1674	1674	2
411	20231101	141900	131509117	1670	1670	1670	1670	300
412	20231101	141800	131008117	1675	1675	1675	1675	0
413	20231101	141700	131008117	1675	1675	1675	1675	1
414	20231101	141600	131006442	1675	1675	1675	1675	0
415	20231101	141500	131006442	1675	1675	1675	1671	236
416	20231101	141400	130612058	1675	1675	1675	1675	0
417	20231101	141300	130612058	1675	1675	1675	1675	0
418	20231101	141200	130612058	1675	1675	1675	1675	2
419	20231101	141100	130608708	1672	1675	1675	1672	622
420	20231101	141000	129568630	1673	1675	1675	1673	84
421	20231101	140900	129428068	1675	1675	1675	1675	107
422	20231101	140800	129248843	1673	1673	1673	1673	3
423	20231101	140700	129243824	1673	1673	1673	1673	0
424	20231101	140600	129243824	1673	1675	1675	1673	108
425	20231101	140500	129062940	1675	1675	1675	1675	2
426	20231101	140400	129059590	1673	1673	1673	1673	0
427	20231101	140300	129059590	1673	1676	1676	1673	1707
428	20231101	140200	126200506	1677	1677	1677	1677	0
429	20231101	140100	126200506	1677	1677	1677	1677	0
430	20231101	140000	126200506	1677	1677	1677	1677	610
431	20231101	135900	125177536	1679	1679	1679	1679	0
432	20231101	135800	125177536	1679	1679	1679	1679	0
433	20231101	135700	125177536	1679	1679	1679	1679	0
434	20231101	135600	125177536	1679	1679	1679	1679	2
435	20231101	135500	125174178	1677	1677	1677	1677	3
436	20231101	135400	125169147	1679	1679	1679	1679	0
437	20231101	135300	125169147	1679	1679	1679	1679	0
438	20231101	135200	125169147	1679	1679	1679	1679	0
439	20231101	135100	125169147	1679	1679	1679	1679	0
440	20231101	135000	125169147	1679	1679	1679	1679	0
441	20231101	134900	125169147	1679	1679	1679	1679	0
442	20231101	134800	125169147	1679	1679	1679	1679	0
443	20231101	134700	125169147	1679	1679	1679	1679	0
444	20231101	134600	125169147	1679	1679	1679	1679	0
445	20231101	134500	125169147	1679	1679	1679	1679	0
446	20231101	134400	125169147	1679	1679	1679	1679	0
447	20231101	134300	125169147	1679	1679	1679	1679	0
448	20231101	134200	125169147	1679	1675	1679	1675	36
449	20231101	134100	125108839	1679	1679	1679	1679	0
450	20231101	134000	125108839	1679	1679	1679	1679	0
451	20231101	133900	125108839	1679	1679	1679	1679	0
452	20231101	133800	125108839	1679	1675	1679	1675	164
453	20231101	133700	124834131	1675	1675	1675	1675	50
454	20231101	133600	124750381	1675	1675	1675	1675	10
455	20231101	133500	124733631	1678	1678	1678	1678	0
456	20231101	133400	124733631	1678	1678	1678	1678	0
457	20231101	133300	124733631	1678	1678	1678	1678	1
458	20231101	133200	124731953	1679	1679	1679	1679	0
459	20231101	133100	124731953	1679	1679	1679	1679	0
460	20231101	133000	124731953	1679	1679	1679	1679	0
461	20231101	132900	124731953	1679	1679	1679	1679	0
462	20231101	132800	124731953	1679	1679	1679	1679	4
463	20231101	132700	124725237	1679	1679	1679	1679	13
464	20231101	132600	124703410	1679	1679	1679	1679	0
465	20231101	132500	124703410	1679	1679	1679	1679	14
466	20231101	132400	124679904	1679	1679	1679	1679	0
467	20231101	132300	124679904	1679	1679	1679	1679	20
468	20231101	132200	124646324	1679	1679	1679	1679	10
469	20231101	132100	124629534	1679	1679	1679	1679	0
470	20231101	132000	124629534	1679	1679	1679	1679	0
471	20231101	131900	124629534	1679	1679	1679	1679	2
472	20231101	131800	124626176	1674	1674	1674	1674	0
473	20231101	131700	124626176	1674	1674	1674	1674	0
474	20231101	131600	124626176	1674	1674	1674	1674	0
475	20231101	131500	124626176	1674	1674	1674	1674	0
476	20231101	131400	124626176	1674	1674	1674	1674	0
477	20231101	131300	124626176	1674	1674	1674	1674	0
478	20231101	131200	124626176	1674	1674	1674	1674	0
479	20231101	131100	124626176	1674	1677	1677	1674	207
480	20231101	131000	124279591	1677	1677	1677	1677	0
481	20231101	130900	124279591	1677	1677	1677	1677	0
482	20231101	130800	124279591	1677	1678	1678	1677	300
483	20231101	130700	123776490	1679	1679	1679	1679	0
484	20231101	130600	123776490	1679	1679	1679	1679	0
485	20231101	130500	123776490	1679	1679	1679	1679	1
486	20231101	130400	123774811	1684	1684	1684	1684	0
487	20231101	130300	123774811	1684	1684	1684	1684	0
488	20231101	130200	123774811	1684	1684	1684	1684	0
489	20231101	130100	123774811	1684	1684	1684	1684	0
490	20231101	130000	123774811	1684	1684	1684	1684	0
491	20231101	125900	123774811	1684	1684	1684	1684	49
492	20231101	125800	123692295	1684	1684	1684	1684	0
493	20231101	125700	123692295	1684	1684	1684	1684	0
494	20231101	125600	123692295	1684	1684	1684	1684	0
495	20231101	125500	123692295	1684	1684	1684	1684	0
496	20231101	125400	123692295	1684	1684	1684	1684	0
497	20231101	125300	123692295	1684	1684	1684	1684	0
498	20231101	125200	123692295	1684	1684	1684	1684	0
499	20231101	125100	123692295	1684	1684	1684	1684	0
500	20231101	125000	123692295	1684	1684	1684	1684	0
501	20231101	124900	123692295	1684	1684	1684	1684	0
502	20231101	124800	123692295	1684	1684	1684	1684	0
503	20231101	124700	123692295	1684	1684	1684	1684	0
504	20231101	124600	123692295	1684	1684	1684	1684	0
505	20231101	124500	123692295	1684	1684	1684	1684	0
506	20231101	124400	123692295	1684	1684	1684	1684	0
507	20231101	124300	123692295	1684	1684	1684	1684	0
508	20231101	124200	123692295	1684	1684	1684	1684	0
509	20231101	124100	123692295	1684	1684	1684	1684	0
510	20231101	124000	123692295	1684	1684	1684	1684	0
511	20231101	123900	123692295	1684	1684	1684	1684	0
512	20231101	123800	123692295	1684	1684	1684	1684	0
513	20231101	123700	123692295	1684	1684	1684	1684	0
514	20231101	123600	123692295	1684	1683	1684	1683	638
515	20231101	123500	122618241	1683	1683	1683	1683	256
516	20231101	123400	122187393	1683	1683	1683	1683	0
517	20231101	123300	122187393	1683	1683	1683	1683	0
518	20231101	123200	122187393	1683	1683	1683	1683	0
519	20231101	123100	122187393	1683	1683	1683	1683	0
520	20231101	123000	122187393	1683	1683	1683	1683	0
521	20231101	122900	122187393	1683	1683	1683	1683	0
522	20231101	122800	122187393	1683	1683	1683	1683	0
523	20231101	122700	122187393	1683	1683	1683	1683	0
524	20231101	122600	122187393	1683	1683	1683	1683	0
525	20231101	122500	122187393	1683	1683	1683	1683	0
526	20231101	122400	122187393	1683	1683	1683	1683	0
527	20231101	122300	122187393	1683	1683	1683	1683	0
528	20231101	122200	122187393	1683	1683	1683	1683	0
529	20231101	122100	122187393	1683	1683	1683	1683	1
530	20231101	122000	122185710	1684	1684	1684	1684	0
531	20231101	121900	122185710	1684	1684	1684	1684	0
532	20231101	121800	122185710	1684	1684	1684	1684	42
533	20231101	121700	122114982	1684	1684	1684	1684	0
534	20231101	121600	122114982	1684	1684	1684	1684	0
535	20231101	121500	122114982	1684	1684	1684	1684	0
536	20231101	121400	122114982	1684	1683	1684	1683	2
537	20231101	121300	122111615	1674	1674	1674	1674	1
538	20231101	121200	122109941	1683	1683	1683	1683	0
539	20231101	121100	122109941	1683	1683	1683	1683	3
540	20231101	121000	122104892	1684	1684	1684	1684	0
541	20231101	120900	122104892	1684	1684	1684	1684	0
542	20231101	120800	122104892	1684	1684	1684	1684	0
543	20231101	120700	122104892	1684	1684	1684	1684	0
544	20231101	120600	122104892	1684	1684	1684	1684	0
545	20231101	120500	122104892	1684	1684	1684	1684	0
546	20231101	120400	122104892	1684	1683	1684	1674	15
547	20231101	120300	122079726	1684	1684	1684	1684	0
548	20231101	120200	122079726	1684	1683	1684	1683	101
549	20231101	120100	121909742	1684	1684	1684	1684	7
550	20231101	120000	121897954	1684	1684	1684	1684	0
551	20231101	115900	121897954	1684	1684	1684	1684	0
552	20231101	115800	121897954	1684	1684	1684	1684	1
553	20231101	115700	121896270	1684	1684	1684	1684	0
554	20231101	115600	121896270	1684	1684	1684	1684	0
555	20231101	115500	121896270	1684	1684	1684	1684	0
556	20231101	115400	121896270	1684	1684	1684	1684	9
557	20231101	115300	121881114	1685	1685	1685	1685	0
558	20231101	115200	121881114	1685	1685	1685	1685	0
559	20231101	115100	121881114	1685	1685	1685	1685	0
560	20231101	115000	121881114	1685	1685	1685	1684	13
561	20231101	114900	121859220	1684	1684	1684	1684	0
562	20231101	114800	121859220	1684	1684	1684	1684	30
563	20231101	114700	121808700	1685	1685	1685	1685	101
564	20231101	114600	121638515	1684	1684	1684	1684	200
565	20231101	114500	121301715	1684	1684	1684	1684	0
566	20231101	114400	121301715	1684	1684	1684	1684	0
567	20231101	114300	121301715	1684	1684	1684	1684	0
568	20231101	114200	121301715	1684	1674	1684	1674	53
569	20231101	114100	121212482	1675	1681	1684	1675	19
570	20231101	114000	121180575	1684	1681	1684	1681	51
571	20231101	113900	121094766	1681	1681	1681	1681	57
572	20231101	113800	120998949	1681	1683	1684	1681	161
573	20231101	113700	120728202	1682	1682	1682	1682	20
574	20231101	113600	120694562	1682	1681	1682	1679	87
575	20231101	113500	120548299	1681	1676	1681	1676	45
576	20231101	113400	120472874	1676	1676	1676	1676	0
577	20231101	113300	120472874	1676	1676	1676	1676	1
578	20231101	113200	120471198	1676	1676	1676	1676	0
579	20231101	113100	120471198	1676	1676	1676	1676	0
580	20231101	113000	120471198	1676	1676	1676	1676	80
581	20231101	112900	120337118	1676	1676	1676	1676	50
582	20231101	112800	120253318	1676	1676	1676	1676	2
583	20231101	112700	120249966	1670	1670	1670	1670	0
584	20231101	112600	120249966	1670	1676	1676	1670	3710
585	20231101	112500	114053111	1673	1673	1673	1673	0
586	20231101	112400	114053111	1673	1675	1675	1673	51
587	20231101	112300	113967720	1676	1676	1676	1676	0
588	20231101	112200	113967720	1676	1676	1676	1676	3
589	20231101	112100	113962692	1676	1676	1676	1676	0
590	20231101	112000	113962692	1676	1676	1676	1676	0
591	20231101	111900	113962692	1676	1676	1676	1676	0
592	20231101	111800	113962692	1676	1676	1676	1676	0
593	20231101	111700	113962692	1676	1676	1676	1676	0
594	20231101	111600	113962692	1676	1676	1676	1676	0
595	20231101	111500	113962692	1676	1676	1676	1676	18
596	20231101	111400	113932524	1676	1676	1676	1676	100
597	20231101	111300	113764924	1676	1676	1676	1676	0
598	20231101	111200	113764924	1676	1676	1676	1676	0
599	20231101	111100	113764924	1676	1676	1676	1676	1
600	20231101	111000	113763248	1683	1677	1683	1676	515
601	20231101	110900	112900070	1683	1683	1683	1683	1
602	20231101	110800	112898387	1683	1677	1683	1677	2
603	20231101	110700	112895027	1683	1683	1683	1683	0
604	20231101	110600	112895027	1683	1684	1684	1678	308
605	20231101	110500	112376368	1684	1684	1684	1684	0
606	20231101	110400	112376368	1684	1684	1684	1684	0
607	20231101	110300	112376368	1684	1680	1684	1678	202
608	20231101	110200	112037006	1684	1685	1685	1679	595
609	20231101	110100	111034438	1685	1678	1685	1678	2
610	20231101	110000	111031075	1685	1685	1685	1685	1
611	20231101	105900	111029390	1685	1679	1685	1679	2
612	20231101	105800	111026026	1685	1685	1685	1685	0
613	20231101	105700	111026026	1685	1685	1685	1685	0
614	20231101	105600	111026026	1685	1680	1685	1678	47
615	20231101	105500	110947136	1685	1685	1685	1681	8
616	20231101	105400	110933664	1683	1683	1683	1683	1
617	20231101	105300	110931981	1685	1685	1685	1685	0
618	20231101	105200	110931981	1685	1679	1685	1679	2
619	20231101	105100	110928617	1685	1685	1685	1685	4
620	20231101	105000	110921877	1685	1685	1685	1685	0
621	20231101	104900	110921877	1685	1685	1685	1685	1
622	20231101	104800	110920192	1678	1683	1686	1678	104
623	20231101	104700	110745532	1684	1682	1686	1682	10
624	20231101	104600	110728684	1686	1682	1686	1681	3
625	20231101	104500	110723635	1683	1683	1686	1683	6
626	20231101	104400	110713528	1688	1688	1688	1688	1
627	20231101	104300	110711840	1688	1687	1688	1676	1245
628	20231101	104200	108623486	1689	1689	1689	1689	0
629	20231101	104100	108623486	1689	1689	1689	1689	0
630	20231101	104000	108623486	1689	1689	1689	1689	3
631	20231101	103900	108618419	1689	1679	1689	1678	528
632	20231101	103800	107732258	1689	1689	1689	1689	0
633	20231101	103700	107732258	1689	1681	1689	1679	7
634	20231101	103600	107720480	1689	1689	1689	1689	0
635	20231101	103500	107720480	1689	1681	1689	1678	1632
636	20231101	103400	104981298	1690	1690	1690	1690	0
637	20231101	103300	104981298	1690	1690	1690	1690	0
638	20231101	103200	104981298	1690	1690	1690	1690	0
639	20231101	103100	104981298	1690	1690	1690	1690	500
640	20231101	103000	104136298	1690	1687	1690	1681	468
641	20231101	102900	103347490	1690	1688	1690	1688	112
642	20231101	102800	103158232	1690	1697	1697	1689	39
643	20231101	102700	103092186	1697	1697	1697	1690	14
644	20231101	102600	103068435	1698	1691	1698	1691	15
645	20231101	102500	103042982	1697	1698	1698	1692	3
646	20231101	102400	103037895	1694	1694	1694	1694	24
647	20231101	102300	102997239	1693	1695	1697	1693	37
648	20231101	102200	102934588	1697	1694	1697	1694	3
649	20231101	102100	102929500	1699	1697	1699	1697	2
650	20231101	102000	102926104	1699	1695	1699	1686	1004
651	20231101	101900	101225858	1699	1699	1699	1699	20
652	20231101	101800	101191878	1701	1701	1701	1701	0
653	20231101	101700	101191878	1701	1702	1702	1696	504
654	20231101	101600	100336273	1696	1697	1697	1696	100
655	20231101	101500	100166671	1702	1702	1702	1702	0
656	20231101	101400	100166671	1702	1702	1702	1702	0
657	20231101	101300	100166671	1702	1702	1702	1702	0
658	20231101	101200	100166671	1702	1699	1702	1696	31
659	20231101	101100	100114081	1702	1700	1702	1700	2
660	20231101	101000	100110679	1702	1700	1703	1700	4
661	20231101	100900	100103873	1703	1703	1703	1703	0
662	20231101	100800	100103873	1703	1702	1703	1701	1003
663	20231101	100700	98396766	1703	1703	1703	1703	0
664	20231101	100600	98396766	1703	1703	1703	1703	0
665	20231101	100500	98396766	1703	1697	1703	1696	949
666	20231101	100400	96786904	1703	1703	1703	1703	30
667	20231101	100300	96735814	1704	1704	1704	1704	0
668	20231101	100200	96735814	1704	1704	1704	1704	0
669	20231101	100100	96735814	1704	1704	1704	1704	0
670	20231101	100000	96735814	1704	1702	1704	1697	11
671	20231101	095900	96717120	1705	1703	1705	1703	22
672	20231101	095800	96679652	1705	1705	1705	1705	0
673	20231101	095700	96679652	1705	1705	1705	1705	0
674	20231101	095600	96679652	1705	1704	1705	1704	2
675	20231101	095500	96676243	1706	1706	1706	1706	0
676	20231101	095400	96676243	1706	1705	1706	1705	30
677	20231101	095300	96625083	1706	1706	1706	1701	229
678	20231101	095200	96234454	1706	1707	1707	1698	9
679	20231101	095100	96219101	1707	1695	1707	1695	141
680	20231101	095000	95980094	1696	1707	1707	1696	24
681	20231101	094900	95939347	1707	1706	1707	1703	2002
682	20231101	094800	92522008	1707	1707	1707	1707	0
683	20231101	094700	92522008	1707	1704	1707	1698	61
684	20231101	094600	92417943	1707	1707	1707	1705	502
685	20231101	094500	91561031	1707	1708	1708	1706	11
686	20231101	094400	91542247	1708	1708	1708	1708	0
687	20231101	094300	91542247	1708	1708	1708	1708	0
688	20231101	094200	91542247	1708	1698	1709	1698	1657
689	20231101	094100	88718766	1698	1700	1700	1695	229
690	20231101	094000	88329724	1700	1700	1700	1698	1602
691	20231101	093900	85607324	1700	1698	1700	1698	419
692	20231101	093800	84895840	1698	1693	1698	1693	13005
693	20231101	093700	62866896	1693	1693	1693	1693	5
694	20231101	093600	62858431	1692	1693	1693	1692	4
695	20231101	093500	62851660	1694	1694	1694	1692	400
696	20231101	093400	62174062	1694	1690	1694	1690	2
697	20231101	093300	62170678	1694	1694	1694	1694	350
698	20231101	093200	61577778	1694	1684	1695	1681	17570
699	20231101	093100	31938887	1684	1680	1684	1680	1506
700	20231101	093000	29406651	1680	1680	1680	1680	3
701	20231101	092900	29401611	1680	1680	1681	1680	3601
702	20231101	092800	23351930	1683	1683	1683	1683	0
703	20231101	092700	23351930	1683	1683	1683	1683	0
704	20231101	092600	23351930	1683	1669	1683	1667	701
705	20231101	092500	22183344	1684	1681	1685	1661	394
706	20231101	092400	21525887	1685	1685	1685	1685	0
707	20231101	092300	21525887	1685	1685	1685	1685	100
708	20231101	092200	21357387	1685	1685	1686	1685	259
709	20231101	092100	20920971	1686	1680	1686	1680	2837
710	20231101	092000	16151207	1680	1679	1680	1679	628
711	20231101	091900	15096794	1679	1674	1679	1674	744
712	20231101	091800	13850543	1674	1673	1674	1673	301
713	20231101	091700	13346969	1674	1672	1674	1672	340
714	20231101	091600	12778147	1672	1672	1672	1672	100
715	20231101	091500	12610947	1672	1671	1672	1671	12
716	20231101	091400	12590894	1671	1672	1672	1671	10
717	20231101	091300	12574180	1673	1673	1673	1673	11
718	20231101	091200	12555777	1660	1673	1673	1660	1157
719	20231101	091100	10632529	1674	1665	1674	1665	738
720	20231101	091000	9403732	1676	1676	1676	1676	0
721	20231101	090900	9403732	1676	1676	1676	1676	4
722	20231101	090800	9397028	1676	1676	1676	1675	122
723	20231101	090700	9192577	1678	1678	1678	1678	0
724	20231101	090600	9192577	1678	1678	1678	1678	0
725	20231101	090500	9192577	1678	1677	1678	1677	7
726	20231101	090400	9180837	1678	1678	1678	1678	0
727	20231101	090300	9180837	1678	1662	1678	1661	655
728	20231101	090200	8082655	1678	1674	1680	1661	1569
729	20231101	090100	5468101	1675	1658	1675	1658	1278
730	20231101	090000	3349160	1658	1658	1658	1658	2020