KissMeData/205500/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	203300	89487049	1351	1351	1351	1351	1003
3	20231101	203200	89487049	1351	1351	1351	1351	0
4	20231101	203100	89487049	1351	1351	1351	1351	0
5	20231101	203000	89487049	1351	1351	1351	1351	0
6	20231101	202900	89487049	1351	1351	1351	1351	0
7	20231101	202800	89487049	1351	1351	1351	1351	0
8	20231101	202700	89487049	1351	1351	1351	1351	0
9	20231101	202600	89487049	1351	1351	1351	1351	0
10	20231101	202500	89487049	1351	1351	1351	1351	0
11	20231101	202400	89487049	1351	1351	1351	1351	0
12	20231101	202300	89487049	1351	1351	1351	1351	0
13	20231101	202200	89487049	1351	1351	1351	1351	0
14	20231101	202100	89487049	1351	1351	1351	1351	0
15	20231101	202000	89487049	1351	1351	1351	1351	0
16	20231101	201900	89487049	1351	1351	1351	1351	0
17	20231101	201800	89487049	1351	1351	1351	1351	0
18	20231101	201700	89487049	1351	1351	1351	1351	0
19	20231101	201600	89487049	1351	1351	1351	1351	0
20	20231101	201500	89487049	1351	1351	1351	1351	0
21	20231101	201400	89487049	1351	1351	1351	1351	0
22	20231101	201300	89487049	1351	1351	1351	1351	0
23	20231101	201200	89487049	1351	1351	1351	1351	0
24	20231101	201100	89487049	1351	1351	1351	1351	0
25	20231101	201000	89487049	1351	1351	1351	1351	0
26	20231101	200900	89487049	1351	1351	1351	1351	0
27	20231101	200800	89487049	1351	1351	1351	1351	0
28	20231101	200700	89487049	1351	1351	1351	1351	0
29	20231101	200600	89487049	1351	1351	1351	1351	0
30	20231101	200500	89487049	1351	1351	1351	1351	0
31	20231101	200400	89487049	1351	1351	1351	1351	0
32	20231101	200300	89487049	1351	1351	1351	1351	1003
33	20231101	200200	89487049	1351	1351	1351	1351	0
34	20231101	200100	89487049	1351	1351	1351	1351	0
35	20231101	200000	89487049	1351	1351	1351	1351	0
36	20231101	195900	89487049	1351	1351	1351	1351	0
37	20231101	195800	89487049	1351	1351	1351	1351	0
38	20231101	195700	89487049	1351	1351	1351	1351	0
39	20231101	195600	89487049	1351	1351	1351	1351	0
40	20231101	195500	89487049	1351	1351	1351	1351	0
41	20231101	195400	89487049	1351	1351	1351	1351	0
42	20231101	195300	89487049	1351	1351	1351	1351	0
43	20231101	195200	89487049	1351	1351	1351	1351	0
44	20231101	195100	89487049	1351	1351	1351	1351	0
45	20231101	195000	89487049	1351	1351	1351	1351	0
46	20231101	194900	89487049	1351	1351	1351	1351	0
47	20231101	194800	89487049	1351	1351	1351	1351	0
48	20231101	194700	89487049	1351	1351	1351	1351	0
49	20231101	194600	89487049	1351	1351	1351	1351	0
50	20231101	194500	89487049	1351	1351	1351	1351	0
51	20231101	194400	89487049	1351	1351	1351	1351	0
52	20231101	194300	89487049	1351	1351	1351	1351	0
53	20231101	194200	89487049	1351	1351	1351	1351	0
54	20231101	194100	89487049	1351	1351	1351	1351	0
55	20231101	194000	89487049	1351	1351	1351	1351	0
56	20231101	193900	89487049	1351	1351	1351	1351	0
57	20231101	193800	89487049	1351	1351	1351	1351	0
58	20231101	193700	89487049	1351	1351	1351	1351	0
59	20231101	193600	89487049	1351	1351	1351	1351	0
60	20231101	193500	89487049	1351	1351	1351	1351	0
61	20231101	193400	89487049	1351	1351	1351	1351	0
62	20231101	193300	89487049	1351	1351	1351	1351	1003
63	20231101	193200	89487049	1351	1351	1351	1351	0
64	20231101	193100	89487049	1351	1351	1351	1351	0
65	20231101	193000	89487049	1351	1351	1351	1351	0
66	20231101	192900	89487049	1351	1351	1351	1351	0
67	20231101	192800	89487049	1351	1351	1351	1351	0
68	20231101	192700	89487049	1351	1351	1351	1351	0
69	20231101	192600	89487049	1351	1351	1351	1351	0
70	20231101	192500	89487049	1351	1351	1351	1351	0
71	20231101	192400	89487049	1351	1351	1351	1351	0
72	20231101	192300	89487049	1351	1351	1351	1351	0
73	20231101	192200	89487049	1351	1351	1351	1351	0
74	20231101	192100	89487049	1351	1351	1351	1351	0
75	20231101	192000	89487049	1351	1351	1351	1351	0
76	20231101	191900	89487049	1351	1351	1351	1351	0
77	20231101	191800	89487049	1351	1351	1351	1351	0
78	20231101	191700	89487049	1351	1351	1351	1351	0
79	20231101	191600	89487049	1351	1351	1351	1351	0
80	20231101	191500	89487049	1351	1351	1351	1351	0
81	20231101	191400	89487049	1351	1351	1351	1351	0
82	20231101	191300	89487049	1351	1351	1351	1351	0
83	20231101	191200	89487049	1351	1351	1351	1351	0
84	20231101	191100	89487049	1351	1351	1351	1351	0
85	20231101	191000	89487049	1351	1351	1351	1351	0
86	20231101	190900	89487049	1351	1351	1351	1351	0
87	20231101	190800	89487049	1351	1351	1351	1351	0
88	20231101	190700	89487049	1351	1351	1351	1351	0
89	20231101	190600	89487049	1351	1351	1351	1351	0
90	20231101	190500	89487049	1351	1351	1351	1351	0
91	20231101	190400	89487049	1351	1351	1351	1351	0
92	20231101	190300	89487049	1351	1351	1351	1351	1003
93	20231101	190200	89487049	1351	1351	1351	1351	0
94	20231101	190100	89487049	1351	1351	1351	1351	0
95	20231101	190000	89487049	1351	1351	1351	1351	0
96	20231101	185900	89487049	1351	1351	1351	1351	0
97	20231101	185800	89487049	1351	1351	1351	1351	0
98	20231101	185700	89487049	1351	1351	1351	1351	0
99	20231101	185600	89487049	1351	1351	1351	1351	0
100	20231101	185500	89487049	1351	1351	1351	1351	0
101	20231101	185400	89487049	1351	1351	1351	1351	0
102	20231101	185300	89487049	1351	1351	1351	1351	0
103	20231101	185200	89487049	1351	1351	1351	1351	0
104	20231101	185100	89487049	1351	1351	1351	1351	0
105	20231101	185000	89487049	1351	1351	1351	1351	0
106	20231101	184900	89487049	1351	1351	1351	1351	0
107	20231101	184800	89487049	1351	1351	1351	1351	0
108	20231101	184700	89487049	1351	1351	1351	1351	0
109	20231101	184600	89487049	1351	1351	1351	1351	0
110	20231101	184500	89487049	1351	1351	1351	1351	0
111	20231101	184400	89487049	1351	1351	1351	1351	0
112	20231101	184300	89487049	1351	1351	1351	1351	0
113	20231101	184200	89487049	1351	1351	1351	1351	0
114	20231101	184100	89487049	1351	1351	1351	1351	0
115	20231101	184000	89487049	1351	1351	1351	1351	0
116	20231101	183900	89487049	1351	1351	1351	1351	0
117	20231101	183800	89487049	1351	1351	1351	1351	0
118	20231101	183700	89487049	1351	1351	1351	1351	0
119	20231101	183600	89487049	1351	1351	1351	1351	0
120	20231101	183500	89487049	1351	1351	1351	1351	0
121	20231101	183400	89487049	1351	1351	1351	1351	0
122	20231101	183300	89487049	1351	1351	1351	1351	1003
123	20231101	183200	89487049	1351	1351	1351	1351	0
124	20231101	183100	89487049	1351	1351	1351	1351	0
125	20231101	183000	89487049	1351	1351	1351	1351	0
126	20231101	182900	89487049	1351	1351	1351	1351	0
127	20231101	182800	89487049	1351	1351	1351	1351	0
128	20231101	182700	89487049	1351	1351	1351	1351	0
129	20231101	182600	89487049	1351	1351	1351	1351	0
130	20231101	182500	89487049	1351	1351	1351	1351	0
131	20231101	182400	89487049	1351	1351	1351	1351	0
132	20231101	182300	89487049	1351	1351	1351	1351	0
133	20231101	182200	89487049	1351	1351	1351	1351	0
134	20231101	182100	89487049	1351	1351	1351	1351	0
135	20231101	182000	89487049	1351	1351	1351	1351	0
136	20231101	181900	89487049	1351	1351	1351	1351	0
137	20231101	181800	89487049	1351	1351	1351	1351	0
138	20231101	181700	89487049	1351	1351	1351	1351	0
139	20231101	181600	89487049	1351	1351	1351	1351	0
140	20231101	181500	89487049	1351	1351	1351	1351	0
141	20231101	181400	89487049	1351	1351	1351	1351	0
142	20231101	181300	89487049	1351	1351	1351	1351	0
143	20231101	181200	89487049	1351	1351	1351	1351	0
144	20231101	181100	89487049	1351	1351	1351	1351	0
145	20231101	181000	89487049	1351	1351	1351	1351	0
146	20231101	180900	89487049	1351	1351	1351	1351	0
147	20231101	180800	89487049	1351	1351	1351	1351	0
148	20231101	180700	89487049	1351	1351	1351	1351	0
149	20231101	180600	89487049	1351	1351	1351	1351	0
150	20231101	180500	89487049	1351	1351	1351	1351	0
151	20231101	180400	89487049	1351	1351	1351	1351	0
152	20231101	180300	89487049	1351	1351	1351	1351	1003
153	20231101	180200	89487049	1351	1351	1351	1351	0
154	20231101	180100	89487049	1351	1351	1351	1351	0
155	20231101	180000	89487049	1351	1351	1351	1351	0
156	20231101	175900	89487049	1351	1351	1351	1351	0
157	20231101	175800	89487049	1351	1351	1351	1351	0
158	20231101	175700	89487049	1351	1351	1351	1351	0
159	20231101	175600	89487049	1351	1351	1351	1351	0
160	20231101	175500	89487049	1351	1351	1351	1351	0
161	20231101	175400	89487049	1351	1351	1351	1351	0
162	20231101	175300	89487049	1351	1351	1351	1351	0
163	20231101	175200	89487049	1351	1351	1351	1351	0
164	20231101	175100	89487049	1351	1351	1351	1351	0
165	20231101	175000	89487049	1351	1351	1351	1351	0
166	20231101	174900	89487049	1351	1351	1351	1351	0
167	20231101	174800	89487049	1351	1351	1351	1351	0
168	20231101	174700	89487049	1351	1351	1351	1351	0
169	20231101	174600	89487049	1351	1351	1351	1351	0
170	20231101	174500	89487049	1351	1351	1351	1351	0
171	20231101	174400	89487049	1351	1351	1351	1351	0
172	20231101	174300	89487049	1351	1351	1351	1351	0
173	20231101	174200	89487049	1351	1351	1351	1351	0
174	20231101	174100	89487049	1351	1351	1351	1351	0
175	20231101	174000	89487049	1351	1351	1351	1351	0
176	20231101	173900	89487049	1351	1351	1351	1351	0
177	20231101	173800	89487049	1351	1351	1351	1351	0
178	20231101	173700	89487049	1351	1351	1351	1351	0
179	20231101	173600	89487049	1351	1351	1351	1351	0
180	20231101	173500	89487049	1351	1351	1351	1351	0
181	20231101	173400	89487049	1351	1351	1351	1351	0
182	20231101	173300	89487049	1351	1351	1351	1351	1003
183	20231101	173200	89487049	1351	1351	1351	1351	0
184	20231101	173100	89487049	1351	1351	1351	1351	0
185	20231101	173000	89487049	1351	1351	1351	1351	0
186	20231101	172900	89487049	1351	1351	1351	1351	0
187	20231101	172800	89487049	1351	1351	1351	1351	0
188	20231101	172700	89487049	1351	1351	1351	1351	0
189	20231101	172600	89487049	1351	1351	1351	1351	0
190	20231101	172500	89487049	1351	1351	1351	1351	0
191	20231101	172400	89487049	1351	1351	1351	1351	0
192	20231101	172300	89487049	1351	1351	1351	1351	0
193	20231101	172200	89487049	1351	1351	1351	1351	0
194	20231101	172100	89487049	1351	1351	1351	1351	0
195	20231101	172000	89487049	1351	1351	1351	1351	0
196	20231101	171900	89487049	1351	1351	1351	1351	0
197	20231101	171800	89487049	1351	1351	1351	1351	0
198	20231101	171700	89487049	1351	1351	1351	1351	0
199	20231101	171600	89487049	1351	1351	1351	1351	0
200	20231101	171500	89487049	1351	1351	1351	1351	0
201	20231101	171400	89487049	1351	1351	1351	1351	0
202	20231101	171300	89487049	1351	1351	1351	1351	0
203	20231101	171200	89487049	1351	1351	1351	1351	0
204	20231101	171100	89487049	1351	1351	1351	1351	0
205	20231101	171000	89487049	1351	1351	1351	1351	0
206	20231101	170900	89487049	1351	1351	1351	1351	0
207	20231101	170800	89487049	1351	1351	1351	1351	0
208	20231101	170700	89487049	1351	1351	1351	1351	0
209	20231101	170600	89487049	1351	1351	1351	1351	0
210	20231101	170500	89487049	1351	1351	1351	1351	0
211	20231101	170400	89487049	1351	1351	1351	1351	0
212	20231101	170300	89487049	1351	1351	1351	1351	1003
213	20231101	170200	89487049	1351	1351	1351	1351	0
214	20231101	170100	89487049	1351	1351	1351	1351	0
215	20231101	170000	89487049	1351	1351	1351	1351	0
216	20231101	165900	89487049	1351	1351	1351	1351	0
217	20231101	165800	89487049	1351	1351	1351	1351	0
218	20231101	165700	89487049	1351	1351	1351	1351	0
219	20231101	165600	89487049	1351	1351	1351	1351	0
220	20231101	165500	89487049	1351	1351	1351	1351	0
221	20231101	165400	89487049	1351	1351	1351	1351	0
222	20231101	165300	89487049	1351	1351	1351	1351	0
223	20231101	165200	89487049	1351	1351	1351	1351	0
224	20231101	165100	89487049	1351	1351	1351	1351	0
225	20231101	165000	89487049	1351	1351	1351	1351	0
226	20231101	164900	89487049	1351	1351	1351	1351	0
227	20231101	164800	89487049	1351	1351	1351	1351	0
228	20231101	164700	89487049	1351	1351	1351	1351	0
229	20231101	164600	89487049	1351	1351	1351	1351	0
230	20231101	164500	89487049	1351	1351	1351	1351	0
231	20231101	164400	89487049	1351	1351	1351	1351	0
232	20231101	164300	89487049	1351	1351	1351	1351	0
233	20231101	164200	89487049	1351	1351	1351	1351	0
234	20231101	164100	89487049	1351	1351	1351	1351	0
235	20231101	164000	89487049	1351	1351	1351	1351	0
236	20231101	163900	89487049	1351	1351	1351	1351	0
237	20231101	163800	89487049	1351	1351	1351	1351	0
238	20231101	163700	89487049	1351	1351	1351	1351	0
239	20231101	163600	89487049	1351	1351	1351	1351	0
240	20231101	163500	89487049	1351	1351	1351	1351	0
241	20231101	163400	89487049	1351	1351	1351	1351	0
242	20231101	163300	89487049	1351	1351	1351	1351	1003
243	20231101	163200	89487049	1351	1351	1351	1351	0
244	20231101	163100	89487049	1351	1351	1351	1351	0
245	20231101	163000	89487049	1351	1351	1351	1351	0
246	20231101	162900	89487049	1351	1351	1351	1351	0
247	20231101	162800	89487049	1351	1351	1351	1351	0
248	20231101	162700	89487049	1351	1351	1351	1351	0
249	20231101	162600	89487049	1351	1351	1351	1351	0
250	20231101	162500	89487049	1351	1351	1351	1351	0
251	20231101	162400	89487049	1351	1351	1351	1351	0
252	20231101	162300	89487049	1351	1351	1351	1351	0
253	20231101	162200	89487049	1351	1351	1351	1351	0
254	20231101	162100	89487049	1351	1351	1351	1351	0
255	20231101	162000	89487049	1351	1351	1351	1351	0
256	20231101	161900	89487049	1351	1351	1351	1351	0
257	20231101	161800	89487049	1351	1351	1351	1351	0
258	20231101	161700	89487049	1351	1351	1351	1351	0
259	20231101	161600	89487049	1351	1351	1351	1351	0
260	20231101	161500	89487049	1351	1351	1351	1351	0
261	20231101	161400	89487049	1351	1351	1351	1351	0
262	20231101	161300	89487049	1351	1351	1351	1351	0
263	20231101	161200	89487049	1351	1351	1351	1351	0
264	20231101	161100	89487049	1351	1351	1351	1351	0
265	20231101	161000	89487049	1351	1351	1351	1351	0
266	20231101	160900	89487049	1351	1351	1351	1351	0
267	20231101	160800	89487049	1351	1351	1351	1351	0
268	20231101	160700	89487049	1351	1351	1351	1351	0
269	20231101	160600	89487049	1351	1351	1351	1351	0
270	20231101	160500	89487049	1351	1351	1351	1351	0
271	20231101	160400	89487049	1351	1351	1351	1351	0
272	20231101	160300	89487049	1351	1351	1351	1351	1003
273	20231101	160200	89487049	1351	1351	1351	1351	0
274	20231101	160100	89487049	1351	1351	1351	1351	0
275	20231101	160000	89487049	1351	1351	1351	1351	0
276	20231101	155900	89487049	1351	1351	1351	1351	0
277	20231101	155800	89487049	1351	1351	1351	1351	0
278	20231101	155700	89487049	1351	1351	1351	1351	0
279	20231101	155600	89487049	1351	1351	1351	1351	0
280	20231101	155500	89487049	1351	1351	1351	1351	0
281	20231101	155400	89487049	1351	1351	1351	1351	0
282	20231101	155300	89487049	1351	1351	1351	1351	0
283	20231101	155200	89487049	1351	1351	1351	1351	0
284	20231101	155100	89487049	1351	1351	1351	1351	0
285	20231101	155000	89487049	1351	1351	1351	1351	0
286	20231101	154900	89487049	1351	1351	1351	1351	0
287	20231101	154800	89487049	1351	1351	1351	1351	0
288	20231101	154700	89487049	1351	1351	1351	1351	0
289	20231101	154600	89487049	1351	1351	1351	1351	0
290	20231101	154500	89487049	1351	1351	1351	1351	0
291	20231101	154400	89487049	1351	1351	1351	1351	0
292	20231101	154300	89487049	1351	1351	1351	1351	0
293	20231101	154200	89487049	1351	1351	1351	1351	0
294	20231101	154100	89487049	1351	1351	1351	1351	0
295	20231101	154000	89487049	1351	1351	1351	1351	0
296	20231101	153900	89487049	1351	1351	1351	1351	0
297	20231101	153800	89487049	1351	1351	1351	1351	0
298	20231101	153700	89487049	1351	1351	1351	1351	0
299	20231101	153600	89487049	1351	1351	1351	1351	0
300	20231101	153500	89487049	1351	1351	1351	1351	0
301	20231101	153400	89487049	1351	1351	1351	1351	0
302	20231101	153300	89487049	1351	1351	1351	1351	1003
303	20231101	153200	89487049	1351	1351	1351	1351	0
304	20231101	153100	89487049	1351	1351	1351	1351	0
305	20231101	153000	89487049	1351	1351	1351	1351	1003
306	20231101	152900	88131996	1346	1346	1346	1346	0
307	20231101	152800	88131996	1346	1346	1346	1346	0
308	20231101	152700	88131996	1346	1346	1346	1346	0
309	20231101	152600	88131996	1346	1346	1346	1346	0
310	20231101	152500	88131996	1346	1346	1346	1346	0
311	20231101	152400	88131996	1346	1346	1346	1346	0
312	20231101	152300	88131996	1346	1346	1346	1346	0
313	20231101	152200	88131996	1346	1346	1346	1346	0
314	20231101	152100	88131996	1346	1346	1346	1346	0
315	20231101	152000	88131996	1346	1346	1346	1346	0
316	20231101	151900	88131996	1346	1346	1346	1346	252
317	20231101	151800	87792804	1346	1352	1354	1346	791
318	20231101	151700	86724636	1352	1352	1352	1352	40
319	20231101	151600	86670556	1353	1357	1357	1349	572
320	20231101	151500	85897088	1350	1354	1357	1348	538
321	20231101	151400	85169813	1346	1348	1368	1341	1917
322	20231101	151300	82578916	1345	1345	1345	1345	10
323	20231101	151200	82565466	1349	1349	1349	1349	0
324	20231101	151100	82565466	1349	1343	1349	1343	811
325	20231101	151000	81475688	1340	1340	1340	1340	23
326	20231101	150900	81444868	1344	1344	1344	1344	0
327	20231101	150800	81444868	1344	1344	1344	1344	100
328	20231101	150700	81310468	1336	1336	1336	1336	9
329	20231101	150600	81298444	1344	1344	1344	1344	1
330	20231101	150500	81297100	1336	1341	1341	1336	160
331	20231101	150400	81083158	1341	1341	1341	1341	0
332	20231101	150300	81083158	1341	1341	1341	1341	0
333	20231101	150200	81083158	1341	1341	1341	1341	13
334	20231101	150100	81065725	1346	1346	1346	1346	1
335	20231101	150000	81064379	1347	1347	1347	1347	0
336	20231101	145900	81064379	1347	1344	1347	1344	11
337	20231101	145800	81049592	1348	1336	1348	1336	1262
338	20231101	145700	79352364	1344	1344	1344	1344	0
339	20231101	145600	79352364	1344	1344	1344	1344	0
340	20231101	145500	79352364	1344	1344	1344	1344	0
341	20231101	145400	79352364	1344	1344	1344	1344	1
342	20231101	145300	79351020	1340	1345	1345	1340	1232
343	20231101	145200	77699170	1348	1336	1348	1336	6024
344	20231101	145100	69614245	1336	1336	1336	1336	200
345	20231101	145000	69347045	1333	1332	1333	1332	202
346	20231101	144900	69077787	1331	1331	1331	1331	100
347	20231101	144800	68944687	1332	1332	1332	1332	0
348	20231101	144700	68944687	1332	1332	1332	1332	0
349	20231101	144600	68944687	1332	1332	1332	1332	1
350	20231101	144500	68943355	1332	1332	1332	1332	2
351	20231101	144400	68940691	1325	1325	1325	1325	300
352	20231101	144300	68543191	1324	1324	1324	1324	0
353	20231101	144200	68543191	1324	1324	1324	1324	0
354	20231101	144100	68543191	1324	1324	1324	1324	0
355	20231101	144000	68543191	1324	1324	1324	1324	0
356	20231101	143900	68543191	1324	1324	1324	1324	200
357	20231101	143800	68278391	1325	1324	1325	1324	50
358	20231101	143700	68212189	1325	1328	1328	1325	798
359	20231101	143600	67154138	1325	1325	1325	1325	0
360	20231101	143500	67154138	1325	1325	1325	1325	0
361	20231101	143400	67154138	1325	1325	1325	1325	0
362	20231101	143300	67154138	1325	1325	1325	1325	0
363	20231101	143200	67154138	1325	1334	1334	1325	795
364	20231101	143100	66099128	1342	1342	1342	1342	0
365	20231101	143000	66099128	1342	1342	1342	1342	0
366	20231101	142900	66099128	1342	1342	1342	1342	0
367	20231101	142800	66099128	1342	1335	1342	1335	10
368	20231101	142700	66085750	1342	1334	1342	1334	2161
369	20231101	142600	63196727	1336	1336	1336	1336	0
370	20231101	142500	63196727	1336	1336	1336	1336	0
371	20231101	142400	63196727	1336	1336	1336	1336	0
372	20231101	142300	63196727	1336	1336	1336	1336	0
373	20231101	142200	63196727	1336	1336	1336	1336	0
374	20231101	142100	63196727	1336	1336	1336	1336	0
375	20231101	142000	63196727	1336	1336	1336	1336	0
376	20231101	141900	63196727	1336	1336	1336	1336	0
377	20231101	141800	63196727	1336	1336	1336	1336	0
378	20231101	141700	63196727	1336	1336	1336	1336	0
379	20231101	141600	63196727	1336	1336	1336	1336	4
380	20231101	141500	63191383	1337	1337	1337	1337	0
381	20231101	141400	63191383	1337	1337	1337	1337	0
382	20231101	141300	63191383	1337	1337	1337	1337	0
383	20231101	141200	63191383	1337	1337	1337	1337	0
384	20231101	141100	63191383	1337	1337	1337	1337	0
385	20231101	141000	63191383	1337	1337	1337	1337	0
386	20231101	140900	63191383	1337	1337	1337	1337	0
387	20231101	140800	63191383	1337	1337	1337	1337	0
388	20231101	140700	63191383	1337	1337	1337	1337	0
389	20231101	140600	63191383	1337	1337	1337	1337	0
390	20231101	140500	63191383	1337	1337	1337	1337	0
391	20231101	140400	63191383	1337	1337	1337	1337	150
392	20231101	140300	62990833	1327	1327	1327	1327	0
393	20231101	140200	62990833	1327	1327	1327	1327	0
394	20231101	140100	62990833	1327	1327	1327	1327	0
395	20231101	140000	62990833	1327	1327	1327	1327	0
396	20231101	135900	62990833	1327	1328	1328	1327	500
397	20231101	135800	62327269	1327	1327	1327	1327	0
398	20231101	135700	62327269	1327	1327	1327	1327	0
399	20231101	135600	62327269	1327	1327	1327	1327	0
400	20231101	135500	62327269	1327	1327	1327	1327	0
401	20231101	135400	62327269	1327	1327	1327	1327	0
402	20231101	135300	62327269	1327	1329	1329	1327	95
403	20231101	135200	62201202	1329	1329	1329	1329	10
404	20231101	135100	62187912	1337	1337	1337	1337	0
405	20231101	135000	62187912	1337	1337	1337	1337	46
406	20231101	134900	62126410	1337	1337	1337	1337	0
407	20231101	134800	62126410	1337	1337	1337	1337	2
408	20231101	134700	62123736	1338	1338	1338	1338	0
409	20231101	134600	62123736	1338	1338	1338	1338	0
410	20231101	134500	62123736	1338	1338	1338	1338	0
411	20231101	134400	62123736	1338	1338	1338	1338	0
412	20231101	134300	62123736	1338	1338	1338	1338	0
413	20231101	134200	62123736	1338	1338	1338	1338	0
414	20231101	134100	62123736	1338	1338	1338	1338	0
415	20231101	134000	62123736	1338	1338	1338	1338	0
416	20231101	133900	62123736	1338	1338	1338	1338	0
417	20231101	133800	62123736	1338	1338	1338	1338	0
418	20231101	133700	62123736	1338	1338	1338	1338	0
419	20231101	133600	62123736	1338	1338	1338	1338	10
420	20231101	133500	62110356	1338	1338	1338	1338	0
421	20231101	133400	62110356	1338	1338	1338	1338	0
422	20231101	133300	62110356	1338	1338	1338	1338	229
423	20231101	133200	61803954	1327	1327	1327	1327	0
424	20231101	133100	61803954	1327	1327	1327	1327	0
425	20231101	133000	61803954	1327	1334	1334	1327	3483
426	20231101	132900	57170405	1334	1334	1334	1334	0
427	20231101	132800	57170405	1334	1334	1334	1334	0
428	20231101	132700	57170405	1334	1334	1334	1334	0
429	20231101	132600	57170405	1334	1334	1334	1334	0
430	20231101	132500	57170405	1334	1334	1334	1334	0
431	20231101	132400	57170405	1334	1334	1334	1334	0
432	20231101	132300	57170405	1334	1334	1334	1334	0
433	20231101	132200	57170405	1334	1334	1334	1334	0
434	20231101	132100	57170405	1334	1334	1334	1334	0
435	20231101	132000	57170405	1334	1334	1334	1334	17
436	20231101	131900	57147727	1340	1340	1340	1340	0
437	20231101	131800	57147727	1340	1340	1340	1340	1
438	20231101	131700	57146387	1334	1334	1334	1334	0
439	20231101	131600	57146387	1334	1334	1334	1334	0
440	20231101	131500	57146387	1334	1334	1334	1334	0
441	20231101	131400	57146387	1334	1334	1334	1334	0
442	20231101	131300	57146387	1334	1334	1334	1334	0
443	20231101	131200	57146387	1334	1334	1334	1334	0
444	20231101	131100	57146387	1334	1334	1334	1334	0
445	20231101	131000	57146387	1334	1334	1334	1334	0
446	20231101	130900	57146387	1334	1334	1334	1334	0
447	20231101	130800	57146387	1334	1334	1334	1334	1
448	20231101	130700	57145053	1341	1341	1341	1341	0
449	20231101	130600	57145053	1341	1341	1341	1341	0
450	20231101	130500	57145053	1341	1341	1341	1341	0
451	20231101	130400	57145053	1341	1341	1341	1341	0
452	20231101	130300	57145053	1341	1341	1341	1341	0
453	20231101	130200	57145053	1341	1341	1341	1341	2
454	20231101	130100	57142371	1341	1341	1341	1341	2
455	20231101	130000	57139689	1342	1342	1342	1342	0
456	20231101	125900	57139689	1342	1342	1342	1342	0
457	20231101	125800	57139689	1342	1342	1342	1342	0
458	20231101	125700	57139689	1342	1342	1342	1342	0
459	20231101	125600	57139689	1342	1342	1342	1342	0
460	20231101	125500	57139689	1342	1341	1342	1341	10
461	20231101	125400	57126270	1333	1340	1342	1333	4440
462	20231101	125300	51206660	1340	1340	1340	1340	0
463	20231101	125200	51206660	1340	1340	1340	1340	0
464	20231101	125100	51206660	1340	1340	1340	1340	0
465	20231101	125000	51206660	1340	1340	1340	1340	0
466	20231101	124900	51206660	1340	1340	1340	1340	0
467	20231101	124800	51206660	1340	1340	1340	1340	8
468	20231101	124700	51195940	1340	1340	1340	1340	40
469	20231101	124600	51142340	1341	1341	1341	1341	0
470	20231101	124500	51142340	1341	1341	1341	1341	0
471	20231101	124400	51142340	1341	1341	1341	1341	0
472	20231101	124300	51142340	1341	1341	1341	1341	0
473	20231101	124200	51142340	1341	1341	1341	1341	0
474	20231101	124100	51142340	1341	1341	1341	1341	0
475	20231101	124000	51142340	1341	1341	1341	1341	29
476	20231101	123900	51103451	1341	1341	1341	1341	2
477	20231101	123800	51100769	1342	1342	1342	1342	0
478	20231101	123700	51100769	1342	1342	1342	1342	0
479	20231101	123600	51100769	1342	1342	1342	1342	0
480	20231101	123500	51100769	1342	1342	1342	1342	5
481	20231101	123400	51094059	1342	1342	1342	1342	0
482	20231101	123300	51094059	1342	1342	1342	1342	0
483	20231101	123200	51094059	1342	1342	1342	1342	0
484	20231101	123100	51094059	1342	1342	1342	1342	0
485	20231101	123000	51094059	1342	1342	1342	1342	0
486	20231101	122900	51094059	1342	1342	1342	1342	2
487	20231101	122800	51091375	1341	1341	1341	1341	0
488	20231101	122700	51091375	1341	1341	1341	1341	0
489	20231101	122600	51091375	1341	1341	1341	1341	11
490	20231101	122500	51076624	1342	1342	1342	1342	0
491	20231101	122400	51076624	1342	1342	1342	1342	0
492	20231101	122300	51076624	1342	1342	1342	1342	0
493	20231101	122200	51076624	1342	1341	1342	1341	2
494	20231101	122100	51073941	1341	1341	1341	1341	0
495	20231101	122000	51073941	1341	1341	1341	1341	7
496	20231101	121900	51064554	1342	1342	1342	1342	0
497	20231101	121800	51064554	1342	1342	1342	1342	0
498	20231101	121700	51064554	1342	1342	1342	1342	0
499	20231101	121600	51064554	1342	1342	1342	1342	20
500	20231101	121500	51037714	1341	1341	1341	1341	343
501	20231101	121400	50577751	1341	1341	1341	1341	0
502	20231101	121300	50577751	1341	1341	1341	1341	0
503	20231101	121200	50577751	1341	1341	1341	1341	0
504	20231101	121100	50577751	1341	1341	1341	1341	0
505	20231101	121000	50577751	1341	1341	1341	1341	0
506	20231101	120900	50577751	1341	1341	1341	1341	0
507	20231101	120800	50577751	1341	1341	1341	1341	0
508	20231101	120700	50577751	1341	1341	1341	1341	0
509	20231101	120600	50577751	1341	1341	1341	1341	0
510	20231101	120500	50577751	1341	1341	1341	1341	63
511	20231101	120400	50493268	1341	1341	1341	1341	0
512	20231101	120300	50493268	1341	1340	1341	1340	2
513	20231101	120200	50490587	1339	1339	1339	1339	299
514	20231101	120100	50090226	1341	1341	1341	1341	0
515	20231101	120000	50090226	1341	1341	1341	1341	0
516	20231101	115900	50090226	1341	1338	1341	1338	10
517	20231101	115800	50076837	1339	1339	1339	1339	61
518	20231101	115700	49995158	1339	1339	1339	1339	0
519	20231101	115600	49995158	1339	1339	1339	1339	0
520	20231101	115500	49995158	1339	1339	1339	1339	0
521	20231101	115400	49995158	1339	1339	1339	1339	0
522	20231101	115300	49995158	1339	1339	1339	1339	14
523	20231101	115200	49976412	1340	1340	1340	1340	0
524	20231101	115100	49976412	1340	1340	1340	1340	0
525	20231101	115000	49976412	1340	1340	1340	1340	0
526	20231101	114900	49976412	1340	1340	1340	1340	0
527	20231101	114800	49976412	1340	1339	1340	1339	573
528	20231101	114700	49208792	1339	1339	1339	1339	0
529	20231101	114600	49208792	1339	1339	1339	1339	0
530	20231101	114500	49208792	1339	1339	1339	1339	0
531	20231101	114400	49208792	1339	1339	1339	1339	50
532	20231101	114300	49141842	1340	1340	1340	1340	0
533	20231101	114200	49141842	1340	1338	1340	1337	96
534	20231101	114100	49013406	1340	1340	1340	1340	2
535	20231101	114000	49010726	1338	1338	1338	1338	429
536	20231101	113900	48436724	1338	1337	1338	1337	12
537	20231101	113800	48420679	1334	1334	1334	1334	0
538	20231101	113700	48420679	1334	1334	1334	1334	17
539	20231101	113600	48398001	1333	1333	1333	1333	18
540	20231101	113500	48374007	1334	1334	1334	1334	0
541	20231101	113400	48374007	1334	1334	1334	1334	100
542	20231101	113300	48240607	1334	1334	1334	1334	0
543	20231101	113200	48240607	1334	1334	1334	1334	0
544	20231101	113100	48240607	1334	1334	1334	1334	0
545	20231101	113000	48240607	1334	1334	1334	1334	0
546	20231101	112900	48240607	1334	1334	1334	1334	11
547	20231101	112800	48225933	1334	1334	1334	1334	0
548	20231101	112700	48225933	1334	1334	1334	1334	0
549	20231101	112600	48225933	1334	1334	1334	1334	0
550	20231101	112500	48225933	1334	1334	1334	1334	0
551	20231101	112400	48225933	1334	1334	1334	1334	0
552	20231101	112300	48225933	1334	1334	1334	1334	0
553	20231101	112200	48225933	1334	1334	1334	1334	0
554	20231101	112100	48225933	1334	1334	1334	1334	0
555	20231101	112000	48225933	1334	1334	1334	1334	326
556	20231101	111900	47791049	1334	1334	1334	1334	0
557	20231101	111800	47791049	1334	1334	1334	1334	0
558	20231101	111700	47791049	1334	1334	1334	1334	0
559	20231101	111600	47791049	1334	1334	1334	1334	1
560	20231101	111500	47789715	1334	1334	1334	1334	0
561	20231101	111400	47789715	1334	1334	1334	1334	121
562	20231101	111300	47628301	1338	1338	1338	1338	0
563	20231101	111200	47628301	1338	1337	1338	1334	931
564	20231101	111100	46386039	1338	1334	1338	1334	14
565	20231101	111000	46367355	1339	1333	1339	1333	242
566	20231101	110900	46043786	1324	1324	1324	1324	0
567	20231101	110800	46043786	1324	1324	1324	1324	0
568	20231101	110700	46043786	1324	1334	1334	1324	4
569	20231101	110600	46038469	1324	1331	1331	1324	684
570	20231101	110500	45132432	1341	1341	1341	1341	0
571	20231101	110400	45132432	1341	1341	1341	1341	0
572	20231101	110300	45132432	1341	1341	1341	1341	0
573	20231101	110200	45132432	1341	1341	1341	1341	0
574	20231101	110100	45132432	1341	1341	1341	1341	0
575	20231101	110000	45132432	1341	1341	1341	1341	0
576	20231101	105900	45132432	1341	1341	1341	1341	0
577	20231101	105800	45132432	1341	1336	1341	1329	545
578	20231101	105700	44404500	1336	1336	1336	1336	11
579	20231101	105600	44389804	1328	1328	1328	1328	10
580	20231101	105500	44376524	1328	1328	1328	1328	0
581	20231101	105400	44376524	1328	1329	1329	1328	300
582	20231101	105300	43978119	1339	1339	1339	1339	0
583	20231101	105200	43978119	1339	1339	1339	1339	0
584	20231101	105100	43978119	1339	1339	1339	1339	0
585	20231101	105000	43978119	1339	1339	1339	1339	2
586	20231101	104900	43975441	1328	1338	1338	1328	1471
587	20231101	104800	42017423	1337	1337	1337	1337	0
588	20231101	104700	42017423	1337	1340	1340	1337	467
589	20231101	104600	41391646	1341	1341	1341	1341	0
590	20231101	104500	41391646	1341	1340	1341	1340	63
591	20231101	104400	41307225	1341	1341	1341	1341	1
592	20231101	104300	41305884	1340	1340	1340	1340	0
593	20231101	104200	41305884	1340	1340	1340	1340	161
594	20231101	104100	41090144	1343	1343	1343	1343	0
595	20231101	104000	41090144	1343	1343	1343	1343	0
596	20231101	103900	41090144	1343	1343	1343	1343	0
597	20231101	103800	41090144	1343	1343	1343	1343	0
598	20231101	103700	41090144	1343	1343	1343	1343	0
599	20231101	103600	41090144	1343	1343	1343	1343	0
600	20231101	103500	41090144	1343	1343	1343	1343	0
601	20231101	103400	41090144	1343	1343	1343	1343	0
602	20231101	103300	41090144	1343	1343	1343	1343	0
603	20231101	103200	41090144	1343	1342	1343	1342	229
604	20231101	103100	40782598	1340	1340	1340	1340	0
605	20231101	103000	40782598	1340	1340	1340	1340	0
606	20231101	102900	40782598	1340	1340	1340	1340	79
607	20231101	102800	40676738	1340	1340	1340	1340	50
608	20231101	102700	40609738	1341	1341	1341	1341	7
609	20231101	102600	40600351	1341	1341	1341	1341	22
610	20231101	102500	40570849	1343	1343	1343	1343	50
611	20231101	102400	40503699	1345	1345	1345	1345	300
612	20231101	102300	40100199	1345	1344	1345	1344	5
613	20231101	102200	40093478	1345	1344	1345	1344	559
614	20231101	102100	39341680	1345	1345	1345	1345	558
615	20231101	102000	38591170	1345	1345	1345	1345	0
616	20231101	101900	38591170	1345	1345	1345	1345	0
617	20231101	101800	38591170	1345	1345	1345	1345	0
618	20231101	101700	38591170	1345	1345	1345	1345	0
619	20231101	101600	38591170	1345	1345	1345	1345	0
620	20231101	101500	38591170	1345	1345	1345	1345	0
621	20231101	101400	38591170	1345	1341	1345	1341	2
622	20231101	101300	38588484	1345	1345	1345	1345	0
623	20231101	101200	38588484	1345	1341	1345	1341	30
624	20231101	101100	38548222	1341	1341	1341	1341	0
625	20231101	101000	38548222	1341	1341	1341	1341	0
626	20231101	100900	38548222	1341	1344	1345	1341	133
627	20231101	100800	38369770	1341	1341	1341	1341	44
628	20231101	100700	38310766	1340	1340	1340	1340	703
629	20231101	100600	37368746	1340	1340	1340	1340	67
630	20231101	100500	37278966	1340	1340	1340	1340	1
631	20231101	100400	37277626	1340	1340	1340	1340	1
632	20231101	100300	37276286	1340	1340	1340	1340	29
633	20231101	100200	37237426	1341	1341	1341	1341	0
634	20231101	100100	37237426	1341	1341	1341	1341	0
635	20231101	100000	37237426	1341	1341	1341	1341	0
636	20231101	095900	37237426	1341	1341	1341	1341	0
637	20231101	095800	37237426	1341	1341	1341	1341	0
638	20231101	095700	37237426	1341	1341	1341	1341	0
639	20231101	095600	37237426	1341	1341	1341	1341	0
640	20231101	095500	37237426	1341	1341	1341	1341	1
641	20231101	095400	37236085	1341	1342	1342	1341	61
642	20231101	095300	37154225	1343	1343	1343	1343	0
643	20231101	095200	37154225	1343	1343	1343	1343	150
644	20231101	095100	36952775	1348	1348	1348	1348	0
645	20231101	095000	36952775	1348	1348	1348	1348	0
646	20231101	094900	36952775	1348	1348	1348	1348	0
647	20231101	094800	36952775	1348	1348	1348	1348	100
648	20231101	094700	36817975	1343	1343	1343	1343	100
649	20231101	094600	36683675	1343	1329	1343	1329	7950
650	20231101	094500	26019197	1330	1330	1330	1330	0
651	20231101	094400	26019197	1330	1330	1330	1330	1
652	20231101	094300	26017867	1323	1323	1323	1323	0
653	20231101	094200	26017867	1323	1315	1323	1315	101
654	20231101	094100	25885044	1315	1315	1315	1315	1943
655	20231101	094000	23329999	1315	1315	1315	1315	227
656	20231101	093900	23031494	1316	1316	1316	1316	573
657	20231101	093800	22277426	1317	1319	1319	1317	882
658	20231101	093700	21115692	1316	1329	1332	1316	3083
659	20231101	093600	17052467	1325	1325	1325	1324	30
660	20231101	093500	17012739	1325	1325	1325	1325	0
661	20231101	093400	17012739	1325	1325	1325	1325	222
662	20231101	093300	16718589	1325	1327	1327	1325	278
663	20231101	093200	16350149	1327	1331	1332	1327	513
664	20231101	093100	15669342	1331	1331	1331	1331	19
665	20231101	093000	15644053	1332	1332	1332	1332	327
666	20231101	092900	15208489	1332	1331	1332	1330	210
667	20231101	092800	14928895	1331	1331	1331	1331	1
668	20231101	092700	14927564	1325	1325	1325	1325	0
669	20231101	092600	14927564	1325	1325	1325	1325	0
670	20231101	092500	14927564	1325	1325	1325	1325	0
671	20231101	092400	14927564	1325	1325	1325	1325	0
672	20231101	092300	14927564	1325	1324	1325	1324	1534
673	20231101	092200	12896053	1324	1324	1324	1324	13
674	20231101	092100	12878841	1324	1325	1325	1324	25
675	20231101	092000	12845725	1340	1340	1340	1340	0
676	20231101	091900	12845725	1340	1340	1340	1340	0
677	20231101	091800	12845725	1340	1340	1342	1340	320
678	20231101	091700	12416374	1343	1343	1343	1343	0
679	20231101	091600	12416374	1343	1324	1343	1324	341
680	20231101	091500	11960577	1324	1334	1334	1324	616
681	20231101	091400	11142751	1348	1348	1348	1348	9
682	20231101	091300	11130619	1337	1337	1337	1337	1000
683	20231101	091200	9793619	1337	1337	1337	1337	2
684	20231101	091100	9790945	1348	1348	1348	1348	0
685	20231101	091000	9790945	1348	1347	1350	1346	550
686	20231101	090900	9048678	1348	1348	1348	1348	50
687	20231101	090800	8981278	1350	1350	1350	1350	0
688	20231101	090700	8981278	1350	1349	1350	1349	100
689	20231101	090600	8846282	1356	1367	1367	1356	6
690	20231101	090500	8838135	1369	1340	1369	1340	113
691	20231101	090400	8683815	1334	1340	1373	1334	666
692	20231101	090300	7788571	1341	1341	1341	1341	61
693	20231101	090200	7706770	1341	1340	1342	1317	355
694	20231101	090100	7236085	1374	1375	1376	1343	1666
695	20231101	090000	4945780	1376	1337	1376	1337	3673