KissMeData/332290/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	210800	223367892	1709	1709	1709	1709	1609
3	20231102	210700	223367892	1709	1709	1709	1709	0
4	20231102	210600	223367892	1709	1709	1709	1709	0
5	20231102	210500	223367892	1709	1709	1709	1709	0
6	20231102	210400	223367892	1709	1709	1709	1709	0
7	20231102	210300	223367892	1709	1709	1709	1709	0
8	20231102	210200	223367892	1709	1709	1709	1709	0
9	20231102	210100	223367892	1709	1709	1709	1709	0
10	20231102	210000	223367892	1709	1709	1709	1709	0
11	20231102	205900	223367892	1709	1709	1709	1709	0
12	20231102	205800	223367892	1709	1709	1709	1709	0
13	20231102	205700	223367892	1709	1709	1709	1709	0
14	20231102	205600	223367892	1709	1709	1709	1709	0
15	20231102	205500	223367892	1709	1709	1709	1709	0
16	20231102	205400	223367892	1709	1709	1709	1709	0
17	20231102	205300	223367892	1709	1709	1709	1709	0
18	20231102	205200	223367892	1709	1709	1709	1709	0
19	20231102	205100	223367892	1709	1709	1709	1709	0
20	20231102	205000	223367892	1709	1709	1709	1709	0
21	20231102	204900	223367892	1709	1709	1709	1709	0
22	20231102	204800	223367892	1709	1709	1709	1709	0
23	20231102	204700	223367892	1709	1709	1709	1709	0
24	20231102	204600	223367892	1709	1709	1709	1709	0
25	20231102	204500	223367892	1709	1709	1709	1709	0
26	20231102	204400	223367892	1709	1709	1709	1709	0
27	20231102	204300	223367892	1709	1709	1709	1709	0
28	20231102	204200	223367892	1709	1709	1709	1709	0
29	20231102	204100	223367892	1709	1709	1709	1709	0
30	20231102	204000	223367892	1709	1709	1709	1709	0
31	20231102	203900	223367892	1709	1709	1709	1709	0
32	20231102	203800	223367892	1709	1709	1709	1709	1609
33	20231102	203700	223367892	1709	1709	1709	1709	0
34	20231102	203600	223367892	1709	1709	1709	1709	0
35	20231102	203500	223367892	1709	1709	1709	1709	0
36	20231102	203400	223367892	1709	1709	1709	1709	0
37	20231102	203300	223367892	1709	1709	1709	1709	0
38	20231102	203200	223367892	1709	1709	1709	1709	0
39	20231102	203100	223367892	1709	1709	1709	1709	0
40	20231102	203000	223367892	1709	1709	1709	1709	0
41	20231102	202900	223367892	1709	1709	1709	1709	0
42	20231102	202800	223367892	1709	1709	1709	1709	0
43	20231102	202700	223367892	1709	1709	1709	1709	0
44	20231102	202600	223367892	1709	1709	1709	1709	0
45	20231102	202500	223367892	1709	1709	1709	1709	0
46	20231102	202400	223367892	1709	1709	1709	1709	0
47	20231102	202300	223367892	1709	1709	1709	1709	0
48	20231102	202200	223367892	1709	1709	1709	1709	0
49	20231102	202100	223367892	1709	1709	1709	1709	0
50	20231102	202000	223367892	1709	1709	1709	1709	0
51	20231102	201900	223367892	1709	1709	1709	1709	0
52	20231102	201800	223367892	1709	1709	1709	1709	0
53	20231102	201700	223367892	1709	1709	1709	1709	0
54	20231102	201600	223367892	1709	1709	1709	1709	0
55	20231102	201500	223367892	1709	1709	1709	1709	0
56	20231102	201400	223367892	1709	1709	1709	1709	0
57	20231102	201300	223367892	1709	1709	1709	1709	0
58	20231102	201200	223367892	1709	1709	1709	1709	0
59	20231102	201100	223367892	1709	1709	1709	1709	0
60	20231102	201000	223367892	1709	1709	1709	1709	0
61	20231102	200900	223367892	1709	1709	1709	1709	0
62	20231102	200800	223367892	1709	1709	1709	1709	1609
63	20231102	200700	223367892	1709	1709	1709	1709	0
64	20231102	200600	223367892	1709	1709	1709	1709	0
65	20231102	200500	223367892	1709	1709	1709	1709	0
66	20231102	200400	223367892	1709	1709	1709	1709	0
67	20231102	200300	223367892	1709	1709	1709	1709	0
68	20231102	200200	223367892	1709	1709	1709	1709	0
69	20231102	200100	223367892	1709	1709	1709	1709	0
70	20231102	200000	223367892	1709	1709	1709	1709	0
71	20231102	195900	223367892	1709	1709	1709	1709	0
72	20231102	195800	223367892	1709	1709	1709	1709	0
73	20231102	195700	223367892	1709	1709	1709	1709	0
74	20231102	195600	223367892	1709	1709	1709	1709	0
75	20231102	195500	223367892	1709	1709	1709	1709	0
76	20231102	195400	223367892	1709	1709	1709	1709	0
77	20231102	195300	223367892	1709	1709	1709	1709	0
78	20231102	195200	223367892	1709	1709	1709	1709	0
79	20231102	195100	223367892	1709	1709	1709	1709	0
80	20231102	195000	223367892	1709	1709	1709	1709	0
81	20231102	194900	223367892	1709	1709	1709	1709	0
82	20231102	194800	223367892	1709	1709	1709	1709	0
83	20231102	194700	223367892	1709	1709	1709	1709	0
84	20231102	194600	223367892	1709	1709	1709	1709	0
85	20231102	194500	223367892	1709	1709	1709	1709	0
86	20231102	194400	223367892	1709	1709	1709	1709	0
87	20231102	194300	223367892	1709	1709	1709	1709	0
88	20231102	194200	223367892	1709	1709	1709	1709	0
89	20231102	194100	223367892	1709	1709	1709	1709	0
90	20231102	194000	223367892	1709	1709	1709	1709	0
91	20231102	193900	223367892	1709	1709	1709	1709	0
92	20231102	193800	223367892	1709	1709	1709	1709	1609
93	20231102	193700	223367892	1709	1709	1709	1709	0
94	20231102	193600	223367892	1709	1709	1709	1709	0
95	20231102	193500	223367892	1709	1709	1709	1709	0
96	20231102	193400	223367892	1709	1709	1709	1709	0
97	20231102	193300	223367892	1709	1709	1709	1709	0
98	20231102	193200	223367892	1709	1709	1709	1709	0
99	20231102	193100	223367892	1709	1709	1709	1709	0
100	20231102	193000	223367892	1709	1709	1709	1709	0
101	20231102	192900	223367892	1709	1709	1709	1709	0
102	20231102	192800	223367892	1709	1709	1709	1709	0
103	20231102	192700	223367892	1709	1709	1709	1709	0
104	20231102	192600	223367892	1709	1709	1709	1709	0
105	20231102	192500	223367892	1709	1709	1709	1709	0
106	20231102	192400	223367892	1709	1709	1709	1709	0
107	20231102	192300	223367892	1709	1709	1709	1709	0
108	20231102	192200	223367892	1709	1709	1709	1709	0
109	20231102	192100	223367892	1709	1709	1709	1709	0
110	20231102	192000	223367892	1709	1709	1709	1709	0
111	20231102	191900	223367892	1709	1709	1709	1709	0
112	20231102	191800	223367892	1709	1709	1709	1709	0
113	20231102	191700	223367892	1709	1709	1709	1709	0
114	20231102	191600	223367892	1709	1709	1709	1709	0
115	20231102	191500	223367892	1709	1709	1709	1709	0
116	20231102	191400	223367892	1709	1709	1709	1709	0
117	20231102	191300	223367892	1709	1709	1709	1709	0
118	20231102	191200	223367892	1709	1709	1709	1709	0
119	20231102	191100	223367892	1709	1709	1709	1709	0
120	20231102	191000	223367892	1709	1709	1709	1709	0
121	20231102	190900	223367892	1709	1709	1709	1709	0
122	20231102	190800	223367892	1709	1709	1709	1709	1609
123	20231102	190700	223367892	1709	1709	1709	1709	0
124	20231102	190600	223367892	1709	1709	1709	1709	0
125	20231102	190500	223367892	1709	1709	1709	1709	0
126	20231102	190400	223367892	1709	1709	1709	1709	0
127	20231102	190300	223367892	1709	1709	1709	1709	0
128	20231102	190200	223367892	1709	1709	1709	1709	0
129	20231102	190100	223367892	1709	1709	1709	1709	0
130	20231102	190000	223367892	1709	1709	1709	1709	0
131	20231102	185900	223367892	1709	1709	1709	1709	0
132	20231102	185800	223367892	1709	1709	1709	1709	0
133	20231102	185700	223367892	1709	1709	1709	1709	0
134	20231102	185600	223367892	1709	1709	1709	1709	0
135	20231102	185500	223367892	1709	1709	1709	1709	0
136	20231102	185400	223367892	1709	1709	1709	1709	0
137	20231102	185300	223367892	1709	1709	1709	1709	0
138	20231102	185200	223367892	1709	1709	1709	1709	0
139	20231102	185100	223367892	1709	1709	1709	1709	0
140	20231102	185000	223367892	1709	1709	1709	1709	0
141	20231102	184900	223367892	1709	1709	1709	1709	0
142	20231102	184800	223367892	1709	1709	1709	1709	0
143	20231102	184700	223367892	1709	1709	1709	1709	0
144	20231102	184600	223367892	1709	1709	1709	1709	0
145	20231102	184500	223367892	1709	1709	1709	1709	0
146	20231102	184400	223367892	1709	1709	1709	1709	0
147	20231102	184300	223367892	1709	1709	1709	1709	0
148	20231102	184200	223367892	1709	1709	1709	1709	0
149	20231102	184100	223367892	1709	1709	1709	1709	0
150	20231102	184000	223367892	1709	1709	1709	1709	0
151	20231102	183900	223367892	1709	1709	1709	1709	0
152	20231102	183800	223367892	1709	1709	1709	1709	1609
153	20231102	183700	223367892	1709	1709	1709	1709	0
154	20231102	183600	223367892	1709	1709	1709	1709	0
155	20231102	183500	223367892	1709	1709	1709	1709	0
156	20231102	183400	223367892	1709	1709	1709	1709	0
157	20231102	183300	223367892	1709	1709	1709	1709	0
158	20231102	183200	223367892	1709	1709	1709	1709	0
159	20231102	183100	223367892	1709	1709	1709	1709	0
160	20231102	183000	223367892	1709	1709	1709	1709	0
161	20231102	182900	223367892	1709	1709	1709	1709	0
162	20231102	182800	223367892	1709	1709	1709	1709	0
163	20231102	182700	223367892	1709	1709	1709	1709	0
164	20231102	182600	223367892	1709	1709	1709	1709	0
165	20231102	182500	223367892	1709	1709	1709	1709	0
166	20231102	182400	223367892	1709	1709	1709	1709	0
167	20231102	182300	223367892	1709	1709	1709	1709	0
168	20231102	182200	223367892	1709	1709	1709	1709	0
169	20231102	182100	223367892	1709	1709	1709	1709	0
170	20231102	182000	223367892	1709	1709	1709	1709	0
171	20231102	181900	223367892	1709	1709	1709	1709	0
172	20231102	181800	223367892	1709	1709	1709	1709	0
173	20231102	181700	223367892	1709	1709	1709	1709	0
174	20231102	181600	223367892	1709	1709	1709	1709	0
175	20231102	181500	223367892	1709	1709	1709	1709	0
176	20231102	181400	223367892	1709	1709	1709	1709	0
177	20231102	181300	223367892	1709	1709	1709	1709	0
178	20231102	181200	223367892	1709	1709	1709	1709	0
179	20231102	181100	223367892	1709	1709	1709	1709	0
180	20231102	181000	223367892	1709	1709	1709	1709	0
181	20231102	180900	223367892	1709	1709	1709	1709	0
182	20231102	180800	223367892	1709	1709	1709	1709	1609
183	20231102	180700	223367892	1709	1709	1709	1709	0
184	20231102	180600	223367892	1709	1709	1709	1709	0
185	20231102	180500	223367892	1709	1709	1709	1709	0
186	20231102	180400	223367892	1709	1709	1709	1709	0
187	20231102	180300	223367892	1709	1709	1709	1709	0
188	20231102	180200	223367892	1709	1709	1709	1709	0
189	20231102	180100	223367892	1709	1709	1709	1709	0
190	20231102	180000	223367892	1709	1709	1709	1709	0
191	20231102	175900	223367892	1709	1709	1709	1709	0
192	20231102	175800	223367892	1709	1709	1709	1709	0
193	20231102	175700	223367892	1709	1709	1709	1709	0
194	20231102	175600	223367892	1709	1709	1709	1709	0
195	20231102	175500	223367892	1709	1709	1709	1709	0
196	20231102	175400	223367892	1709	1709	1709	1709	0
197	20231102	175300	223367892	1709	1709	1709	1709	0
198	20231102	175200	223367892	1709	1709	1709	1709	0
199	20231102	175100	223367892	1709	1709	1709	1709	0
200	20231102	175000	223367892	1709	1709	1709	1709	0
201	20231102	174900	223367892	1709	1709	1709	1709	0
202	20231102	174800	223367892	1709	1709	1709	1709	0
203	20231102	174700	223367892	1709	1709	1709	1709	0
204	20231102	174600	223367892	1709	1709	1709	1709	0
205	20231102	174500	223367892	1709	1709	1709	1709	0
206	20231102	174400	223367892	1709	1709	1709	1709	0
207	20231102	174300	223367892	1709	1709	1709	1709	0
208	20231102	174200	223367892	1709	1709	1709	1709	0
209	20231102	174100	223367892	1709	1709	1709	1709	0
210	20231102	174000	223367892	1709	1709	1709	1709	0
211	20231102	173900	223367892	1709	1709	1709	1709	0
212	20231102	173800	223367892	1709	1709	1709	1709	1609
213	20231102	173700	223367892	1709	1709	1709	1709	0
214	20231102	173600	223367892	1709	1709	1709	1709	0
215	20231102	173500	223367892	1709	1709	1709	1709	0
216	20231102	173400	223367892	1709	1709	1709	1709	0
217	20231102	173300	223367892	1709	1709	1709	1709	0
218	20231102	173200	223367892	1709	1709	1709	1709	0
219	20231102	173100	223367892	1709	1709	1709	1709	0
220	20231102	173000	223367892	1709	1709	1709	1709	0
221	20231102	172900	223367892	1709	1709	1709	1709	0
222	20231102	172800	223367892	1709	1709	1709	1709	0
223	20231102	172700	223367892	1709	1709	1709	1709	0
224	20231102	172600	223367892	1709	1709	1709	1709	0
225	20231102	172500	223367892	1709	1709	1709	1709	0
226	20231102	172400	223367892	1709	1709	1709	1709	0
227	20231102	172300	223367892	1709	1709	1709	1709	0
228	20231102	172200	223367892	1709	1709	1709	1709	0
229	20231102	172100	223367892	1709	1709	1709	1709	0
230	20231102	172000	223367892	1709	1709	1709	1709	0
231	20231102	171900	223367892	1709	1709	1709	1709	0
232	20231102	171800	223367892	1709	1709	1709	1709	0
233	20231102	171700	223367892	1709	1709	1709	1709	0
234	20231102	171600	223367892	1709	1709	1709	1709	0
235	20231102	171500	223367892	1709	1709	1709	1709	0
236	20231102	171400	223367892	1709	1709	1709	1709	0
237	20231102	171300	223367892	1709	1709	1709	1709	0
238	20231102	171200	223367892	1709	1709	1709	1709	0
239	20231102	171100	223367892	1709	1709	1709	1709	0
240	20231102	171000	223367892	1709	1709	1709	1709	0
241	20231102	170900	223367892	1709	1709	1709	1709	0
242	20231102	170800	223367892	1709	1709	1709	1709	1609
243	20231102	170700	223367892	1709	1709	1709	1709	0
244	20231102	170600	223367892	1709	1709	1709	1709	0
245	20231102	170500	223367892	1709	1709	1709	1709	0
246	20231102	170400	223367892	1709	1709	1709	1709	0
247	20231102	170300	223367892	1709	1709	1709	1709	0
248	20231102	170200	223367892	1709	1709	1709	1709	0
249	20231102	170100	223367892	1709	1709	1709	1709	0
250	20231102	170000	223367892	1709	1709	1709	1709	0
251	20231102	165900	223367892	1709	1709	1709	1709	0
252	20231102	165800	223367892	1709	1709	1709	1709	0
253	20231102	165700	223367892	1709	1709	1709	1709	0
254	20231102	165600	223367892	1709	1709	1709	1709	0
255	20231102	165500	223367892	1709	1709	1709	1709	0
256	20231102	165400	223367892	1709	1709	1709	1709	0
257	20231102	165300	223367892	1709	1709	1709	1709	0
258	20231102	165200	223367892	1709	1709	1709	1709	0
259	20231102	165100	223367892	1709	1709	1709	1709	0
260	20231102	165000	223367892	1709	1709	1709	1709	0
261	20231102	164900	223367892	1709	1709	1709	1709	0
262	20231102	164800	223367892	1709	1709	1709	1709	0
263	20231102	164700	223367892	1709	1709	1709	1709	0
264	20231102	164600	223367892	1709	1709	1709	1709	0
265	20231102	164500	223367892	1709	1709	1709	1709	0
266	20231102	164400	223367892	1709	1709	1709	1709	0
267	20231102	164300	223367892	1709	1709	1709	1709	0
268	20231102	164200	223367892	1709	1709	1709	1709	0
269	20231102	164100	223367892	1709	1709	1709	1709	0
270	20231102	164000	223367892	1709	1709	1709	1709	0
271	20231102	163900	223367892	1709	1709	1709	1709	0
272	20231102	163800	223367892	1709	1709	1709	1709	1609
273	20231102	163700	223367892	1709	1709	1709	1709	0
274	20231102	163600	223367892	1709	1709	1709	1709	0
275	20231102	163500	223367892	1709	1709	1709	1709	0
276	20231102	163400	223367892	1709	1709	1709	1709	0
277	20231102	163300	223367892	1709	1709	1709	1709	0
278	20231102	163200	223367892	1709	1709	1709	1709	0
279	20231102	163100	223367892	1709	1709	1709	1709	0
280	20231102	163000	223367892	1709	1709	1709	1709	0
281	20231102	162900	223367892	1709	1709	1709	1709	0
282	20231102	162800	223367892	1709	1709	1709	1709	0
283	20231102	162700	223367892	1709	1709	1709	1709	0
284	20231102	162600	223367892	1709	1709	1709	1709	0
285	20231102	162500	223367892	1709	1709	1709	1709	0
286	20231102	162400	223367892	1709	1709	1709	1709	0
287	20231102	162300	223367892	1709	1709	1709	1709	0
288	20231102	162200	223367892	1709	1709	1709	1709	0
289	20231102	162100	223367892	1709	1709	1709	1709	0
290	20231102	162000	223367892	1709	1709	1709	1709	0
291	20231102	161900	223367892	1709	1709	1709	1709	0
292	20231102	161800	223367892	1709	1709	1709	1709	0
293	20231102	161700	223367892	1709	1709	1709	1709	0
294	20231102	161600	223367892	1709	1709	1709	1709	0
295	20231102	161500	223367892	1709	1709	1709	1709	0
296	20231102	161400	223367892	1709	1709	1709	1709	0
297	20231102	161300	223367892	1709	1709	1709	1709	0
298	20231102	161200	223367892	1709	1709	1709	1709	0
299	20231102	161100	223367892	1709	1709	1709	1709	0
300	20231102	161000	223367892	1709	1709	1709	1709	0
301	20231102	160900	223367892	1709	1709	1709	1709	0
302	20231102	160800	223367892	1709	1709	1709	1709	1609
303	20231102	160700	223367892	1709	1709	1709	1709	0
304	20231102	160600	223367892	1709	1709	1709	1709	0
305	20231102	160500	223367892	1709	1709	1709	1709	0
306	20231102	160400	223367892	1709	1709	1709	1709	0
307	20231102	160300	223367892	1709	1709	1709	1709	0
308	20231102	160200	223367892	1709	1709	1709	1709	0
309	20231102	160100	223367892	1709	1709	1709	1709	0
310	20231102	160000	223367892	1709	1709	1709	1709	0
311	20231102	155900	223367892	1709	1709	1709	1709	0
312	20231102	155800	223367892	1709	1709	1709	1709	0
313	20231102	155700	223367892	1709	1709	1709	1709	0
314	20231102	155600	223367892	1709	1709	1709	1709	0
315	20231102	155500	223367892	1709	1709	1709	1709	0
316	20231102	155400	223367892	1709	1709	1709	1709	0
317	20231102	155300	223367892	1709	1709	1709	1709	0
318	20231102	155200	223367892	1709	1709	1709	1709	0
319	20231102	155100	223367892	1709	1709	1709	1709	0
320	20231102	155000	223367892	1709	1709	1709	1709	0
321	20231102	154900	223367892	1709	1709	1709	1709	0
322	20231102	154800	223367892	1709	1709	1709	1709	0
323	20231102	154700	223367892	1709	1709	1709	1709	0
324	20231102	154600	223367892	1709	1709	1709	1709	0
325	20231102	154500	223367892	1709	1709	1709	1709	0
326	20231102	154400	223367892	1709	1709	1709	1709	0
327	20231102	154300	223367892	1709	1709	1709	1709	0
328	20231102	154200	223367892	1709	1709	1709	1709	0
329	20231102	154100	223367892	1709	1709	1709	1709	0
330	20231102	154000	223367892	1709	1709	1709	1709	0
331	20231102	153900	223367892	1709	1709	1709	1709	0
332	20231102	153800	223367892	1709	1709	1709	1709	1609
333	20231102	153700	223367892	1709	1709	1709	1709	0
334	20231102	153600	223367892	1709	1709	1709	1709	0
335	20231102	153500	223367892	1709	1709	1709	1709	0
336	20231102	153400	223367892	1709	1709	1709	1709	0
337	20231102	153300	223367892	1709	1709	1709	1709	0
338	20231102	153200	223367892	1709	1709	1709	1709	0
339	20231102	153100	223367892	1709	1709	1709	1709	0
340	20231102	153000	223367892	1709	1709	1709	1709	1609
341	20231102	152900	220618111	1709	1709	1709	1709	0
342	20231102	152800	220618111	1709	1709	1709	1709	0
343	20231102	152700	220618111	1709	1709	1709	1709	0
344	20231102	152600	220618111	1709	1709	1709	1709	0
345	20231102	152500	220618111	1709	1709	1709	1709	0
346	20231102	152400	220618111	1709	1709	1709	1709	0
347	20231102	152300	220618111	1709	1709	1709	1709	0
348	20231102	152200	220618111	1709	1709	1709	1709	0
349	20231102	152100	220618111	1709	1709	1709	1709	0
350	20231102	152000	220618111	1709	1709	1709	1709	0
351	20231102	151900	220618111	1709	1708	1709	1700	7912
352	20231102	151800	207165308	1709	1709	1709	1709	3
353	20231102	151700	207160181	1709	1709	1709	1709	0
354	20231102	151600	207160181	1709	1709	1709	1709	0
355	20231102	151500	207160181	1709	1709	1709	1709	0
356	20231102	151400	207160181	1709	1710	1710	1709	13
357	20231102	151300	207137954	1710	1711	1711	1710	12
358	20231102	151200	207117433	1711	1705	1711	1705	7543
359	20231102	151100	194247480	1705	1704	1705	1704	2239
360	20231102	151000	190432223	1704	1703	1704	1703	586
361	20231102	150900	189434264	1703	1703	1703	1691	2629
362	20231102	150800	184957090	1690	1702	1702	1690	1602
363	20231102	150700	182242189	1703	1703	1703	1701	1013
364	20231102	150600	180519003	1703	1703	1703	1703	0
365	20231102	150500	180519003	1703	1703	1703	1703	0
366	20231102	150400	180519003	1703	1703	1703	1702	13
367	20231102	150300	180496875	1702	1703	1703	1702	105
368	20231102	150200	180318061	1703	1703	1703	1703	485
369	20231102	150100	179492106	1703	1703	1703	1703	1
370	20231102	150000	179490403	1702	1702	1702	1702	1
371	20231102	145900	179488701	1703	1703	1703	1703	0
372	20231102	145800	179488701	1703	1703	1703	1703	0
373	20231102	145700	179488701	1703	1703	1703	1703	0
374	20231102	145600	179488701	1703	1703	1703	1703	0
375	20231102	145500	179488701	1703	1703	1703	1703	0
376	20231102	145400	179488701	1703	1703	1703	1703	200
377	20231102	145300	179148101	1703	1703	1703	1703	0
378	20231102	145200	179148101	1703	1703	1703	1703	0
379	20231102	145100	179148101	1703	1703	1703	1703	2
380	20231102	145000	179144695	1704	1704	1704	1704	0
381	20231102	144900	179144695	1704	1704	1704	1704	1
382	20231102	144800	179142991	1704	1704	1704	1704	0
383	20231102	144700	179142991	1704	1704	1704	1704	0
384	20231102	144600	179142991	1704	1704	1704	1704	16
385	20231102	144500	179115727	1704	1704	1704	1704	0
386	20231102	144400	179115727	1704	1704	1704	1704	1
387	20231102	144300	179114023	1705	1705	1705	1705	0
388	20231102	144200	179114023	1705	1705	1705	1705	0
389	20231102	144100	179114023	1705	1705	1705	1705	0
390	20231102	144000	179114023	1705	1705	1705	1705	0
391	20231102	143900	179114023	1705	1705	1705	1705	0
392	20231102	143800	179114023	1705	1705	1705	1705	1
393	20231102	143700	179112318	1704	1704	1704	1704	4
394	20231102	143600	179105502	1704	1704	1704	1704	18
395	20231102	143500	179074830	1705	1705	1705	1705	0
396	20231102	143400	179074830	1705	1705	1705	1705	0
397	20231102	143300	179074830	1705	1705	1705	1705	1
398	20231102	143200	179073125	1705	1705	1705	1705	12
399	20231102	143100	179052665	1705	1706	1706	1705	120
400	20231102	143000	178848030	1707	1707	1707	1707	2
401	20231102	142900	178844616	1707	1707	1707	1707	0
402	20231102	142800	178844616	1707	1707	1707	1707	0
403	20231102	142700	178844616	1707	1707	1707	1707	0
404	20231102	142600	178844616	1707	1707	1707	1707	0
405	20231102	142500	178844616	1707	1707	1707	1707	0
406	20231102	142400	178844616	1707	1707	1707	1707	100
407	20231102	142300	178673916	1708	1708	1708	1708	7
408	20231102	142200	178661960	1709	1709	1709	1709	47
409	20231102	142100	178581637	1707	1707	1707	1707	0
410	20231102	142000	178581637	1707	1707	1707	1707	50
411	20231102	141900	178496287	1709	1709	1709	1709	5
412	20231102	141800	178487742	1709	1709	1709	1709	0
413	20231102	141700	178487742	1709	1709	1709	1709	52
414	20231102	141600	178398874	1709	1709	1709	1709	0
415	20231102	141500	178398874	1709	1709	1709	1709	0
416	20231102	141400	178398874	1709	1705	1709	1705	6
417	20231102	141300	178388640	1705	1705	1705	1705	0
418	20231102	141200	178388640	1705	1705	1705	1705	1
419	20231102	141100	178386935	1709	1709	1709	1709	29
420	20231102	141000	178337374	1709	1709	1709	1709	80
421	20231102	140900	178200654	1709	1709	1709	1709	0
422	20231102	140800	178200654	1709	1709	1709	1709	0
423	20231102	140700	178200654	1709	1709	1709	1709	0
424	20231102	140600	178200654	1709	1709	1709	1709	0
425	20231102	140500	178200654	1709	1709	1709	1709	0
426	20231102	140400	178200654	1709	1709	1709	1709	1
427	20231102	140300	178198945	1706	1706	1706	1706	0
428	20231102	140200	178198945	1706	1706	1706	1706	0
429	20231102	140100	178198945	1706	1706	1706	1706	0
430	20231102	140000	178198945	1706	1706	1706	1706	0
431	20231102	135900	178198945	1706	1706	1706	1706	134
432	20231102	135800	177970341	1709	1709	1709	1709	0
433	20231102	135700	177970341	1709	1709	1709	1709	0
434	20231102	135600	177970341	1709	1709	1709	1709	0
435	20231102	135500	177970341	1709	1709	1709	1709	0
436	20231102	135400	177970341	1709	1709	1709	1709	0
437	20231102	135300	177970341	1709	1709	1709	1709	7
438	20231102	135200	177958378	1709	1709	1709	1709	0
439	20231102	135100	177958378	1709	1709	1709	1709	0
440	20231102	135000	177958378	1709	1709	1709	1709	0
441	20231102	134900	177958378	1709	1709	1709	1709	0
442	20231102	134800	177958378	1709	1709	1709	1709	1
443	20231102	134700	177956669	1706	1706	1706	1706	0
444	20231102	134600	177956669	1706	1706	1706	1706	0
445	20231102	134500	177956669	1706	1706	1706	1706	22
446	20231102	134400	177919137	1706	1706	1706	1706	0
447	20231102	134300	177919137	1706	1708	1708	1706	1110
448	20231102	134200	176025276	1709	1709	1709	1709	0
449	20231102	134100	176025276	1709	1709	1709	1709	1
450	20231102	134000	176023567	1709	1709	1709	1709	1
451	20231102	133900	176021858	1710	1710	1710	1710	0
452	20231102	133800	176021858	1710	1708	1710	1708	3
453	20231102	133700	176016732	1710	1710	1710	1710	3
454	20231102	133600	176011602	1709	1710	1710	1709	3
455	20231102	133500	176006474	1710	1710	1710	1710	0
456	20231102	133400	176006474	1710	1710	1710	1710	0
457	20231102	133300	176006474	1710	1709	1710	1709	2792
458	20231102	133200	171233047	1708	1708	1708	1708	36
459	20231102	133100	171171559	1709	1708	1709	1708	2
460	20231102	133000	171168142	1709	1709	1709	1709	20
461	20231102	132900	171133962	1709	1709	1709	1709	0
462	20231102	132800	171133962	1709	1709	1709	1709	0
463	20231102	132700	171133962	1709	1709	1709	1709	0
464	20231102	132600	171133962	1709	1709	1709	1709	0
465	20231102	132500	171133962	1709	1709	1709	1709	0
466	20231102	132400	171133962	1709	1709	1709	1709	50
467	20231102	132300	171048512	1709	1709	1709	1709	0
468	20231102	132200	171048512	1709	1709	1709	1709	0
469	20231102	132100	171048512	1709	1708	1709	1708	101
470	20231102	132000	170876003	1709	1708	1709	1708	607
471	20231102	131900	169839246	1708	1708	1708	1708	0
472	20231102	131800	169839246	1708	1708	1708	1708	0
473	20231102	131700	169839246	1708	1708	1708	1708	0
474	20231102	131600	169839246	1708	1708	1708	1708	0
475	20231102	131500	169839246	1708	1708	1708	1708	0
476	20231102	131400	169839246	1708	1706	1708	1706	2
477	20231102	131300	169835832	1709	1709	1709	1709	0
478	20231102	131200	169835832	1709	1709	1709	1709	0
479	20231102	131100	169835832	1709	1709	1709	1709	0
480	20231102	131000	169835832	1709	1709	1709	1709	0
481	20231102	130900	169835832	1709	1709	1709	1709	0
482	20231102	130800	169835832	1709	1709	1709	1709	0
483	20231102	130700	169835832	1709	1709	1709	1709	0
484	20231102	130600	169835832	1709	1709	1709	1709	0
485	20231102	130500	169835832	1709	1709	1709	1709	0
486	20231102	130400	169835832	1709	1709	1709	1709	1
487	20231102	130300	169834123	1709	1709	1709	1709	0
488	20231102	130200	169834123	1709	1709	1709	1709	0
489	20231102	130100	169834123	1709	1708	1709	1708	100
490	20231102	130000	169663253	1709	1709	1709	1709	0
491	20231102	125900	169663253	1709	1709	1709	1709	0
492	20231102	125800	169663253	1709	1709	1709	1709	0
493	20231102	125700	169663253	1709	1709	1709	1709	0
494	20231102	125600	169663253	1709	1707	1709	1707	3
495	20231102	125500	169658130	1709	1709	1709	1709	0
496	20231102	125400	169658130	1709	1709	1709	1709	0
497	20231102	125300	169658130	1709	1709	1709	1709	0
498	20231102	125200	169658130	1709	1709	1709	1709	0
499	20231102	125100	169658130	1709	1708	1709	1708	198
500	20231102	125000	169319888	1708	1706	1708	1706	249
501	20231102	124900	168894904	1706	1702	1706	1701	189
502	20231102	124800	168573403	1703	1704	1706	1703	655
503	20231102	124700	167457930	1708	1708	1708	1708	0
504	20231102	124600	167457930	1708	1708	1708	1708	0
505	20231102	124500	167457930	1708	1708	1708	1708	0
506	20231102	124400	167457930	1708	1708	1708	1708	0
507	20231102	124300	167457930	1708	1708	1708	1708	0
508	20231102	124200	167457930	1708	1708	1708	1708	0
509	20231102	124100	167457930	1708	1708	1708	1708	0
510	20231102	124000	167457930	1708	1708	1708	1708	0
511	20231102	123900	167457930	1708	1708	1708	1708	0
512	20231102	123800	167457930	1708	1708	1708	1708	18
513	20231102	123700	167427186	1707	1707	1707	1707	4
514	20231102	123600	167420358	1708	1708	1708	1708	0
515	20231102	123500	167420358	1708	1708	1708	1708	0
516	20231102	123400	167420358	1708	1708	1708	1708	0
517	20231102	123300	167420358	1708	1702	1708	1702	179
518	20231102	123200	167115694	1702	1702	1702	1702	0
519	20231102	123100	167115694	1702	1702	1702	1702	2
520	20231102	123000	167112290	1702	1702	1708	1702	389
521	20231102	122900	166450206	1702	1702	1702	1702	2002
522	20231102	122800	163042802	1708	1708	1708	1708	0
523	20231102	122700	163042802	1708	1708	1708	1708	0
524	20231102	122600	163042802	1708	1706	1708	1706	2
525	20231102	122500	163039388	1708	1708	1708	1708	0
526	20231102	122400	163039388	1708	1708	1708	1708	21
527	20231102	122300	163003520	1709	1709	1709	1709	0
528	20231102	122200	163003520	1709	1709	1709	1709	0
529	20231102	122100	163003520	1709	1709	1709	1709	0
530	20231102	122000	163003520	1709	1709	1709	1709	0
531	20231102	121900	163003520	1709	1709	1709	1709	1
532	20231102	121800	163001811	1709	1700	1709	1700	1003
533	20231102	121700	161296693	1709	1700	1709	1700	1001
534	20231102	121600	159594984	1710	1710	1710	1710	1
535	20231102	121500	159593274	1700	1700	1710	1700	1629
536	20231102	121400	156820046	1706	1706	1706	1706	1
537	20231102	121300	156818340	1706	1706	1706	1706	0
538	20231102	121200	156818340	1706	1706	1706	1706	100
539	20231102	121100	156647740	1706	1706	1706	1706	1
540	20231102	121000	156646034	1706	1705	1706	1705	191
541	20231102	120900	156320378	1705	1705	1705	1705	3
542	20231102	120800	156315263	1705	1705	1705	1705	8
543	20231102	120700	156301623	1706	1706	1706	1706	0
544	20231102	120600	156301623	1706	1706	1706	1706	0
545	20231102	120500	156301623	1706	1706	1706	1706	0
546	20231102	120400	156301623	1706	1706	1706	1706	0
547	20231102	120300	156301623	1706	1709	1709	1689	867
548	20231102	120200	154821066	1710	1709	1710	1709	546
549	20231102	120100	153887751	1709	1709	1711	1681	4505
550	20231102	120000	146277273	1711	1711	1711	1711	0
551	20231102	115900	146277273	1711	1711	1711	1709	5
552	20231102	115800	146268720	1710	1710	1710	1710	2
553	20231102	115700	146265300	1712	1712	1712	1712	1
554	20231102	115600	146263588	1708	1708	1708	1708	202
555	20231102	115500	145918572	1712	1708	1712	1708	12
556	20231102	115400	145898072	1712	1712	1712	1712	0
557	20231102	115300	145898072	1712	1711	1712	1710	102
558	20231102	115200	145723598	1713	1713	1713	1713	0
559	20231102	115100	145723598	1713	1709	1713	1709	102
560	20231102	115000	145549272	1713	1709	1713	1709	20
561	20231102	114900	145515072	1713	1713	1714	1711	385
562	20231102	114800	144855553	1711	1711	1711	1711	24
563	20231102	114700	144814489	1711	1711	1711	1711	0
564	20231102	114600	144814489	1711	1710	1712	1709	23
565	20231102	114500	144775149	1713	1713	1713	1713	0
566	20231102	114400	144775149	1713	1713	1713	1713	0
567	20231102	114300	144775149	1713	1713	1713	1713	0
568	20231102	114200	144775149	1713	1713	1713	1713	0
569	20231102	114100	144775149	1713	1713	1713	1713	1
570	20231102	114000	144773436	1713	1709	1714	1703	107
571	20231102	113900	144591046	1714	1710	1714	1710	4
572	20231102	113800	144584202	1715	1715	1715	1715	0
573	20231102	113700	144584202	1715	1715	1715	1715	0
574	20231102	113600	144584202	1715	1705	1715	1705	1202
575	20231102	113500	142534772	1715	1700	1715	1700	188
576	20231102	113400	142215142	1715	1713	1715	1690	3002
577	20231102	113300	137115005	1715	1712	1715	1712	61
578	20231102	113200	137010558	1712	1713	1713	1712	28
579	20231102	113100	136962610	1714	1714	1714	1714	14
580	20231102	113000	136938614	1715	1715	1715	1715	0
581	20231102	112900	136938614	1715	1715	1715	1715	0
582	20231102	112800	136938614	1715	1715	1715	1715	0
583	20231102	112700	136938614	1715	1715	1715	1715	0
584	20231102	112600	136938614	1715	1715	1715	1715	166
585	20231102	112500	136653924	1718	1718	1718	1718	0
586	20231102	112400	136653924	1718	1718	1718	1718	0
587	20231102	112300	136653924	1718	1715	1718	1715	2
588	20231102	112200	136650491	1718	1717	1718	1715	81
589	20231102	112100	136511532	1718	1718	1718	1718	0
590	20231102	112000	136511532	1718	1718	1718	1718	0
591	20231102	111900	136511532	1718	1718	1718	1718	0
592	20231102	111800	136511532	1718	1718	1718	1718	90
593	20231102	111700	136356912	1718	1718	1718	1718	0
594	20231102	111600	136356912	1718	1718	1718	1718	1
595	20231102	111500	136355194	1718	1718	1719	1718	88
596	20231102	111400	136204009	1718	1719	1719	1718	612
597	20231102	111300	135151983	1720	1720	1720	1720	0
598	20231102	111200	135151983	1720	1720	1720	1720	0
599	20231102	111100	135151983	1720	1719	1720	1719	3
600	20231102	111000	135146825	1720	1719	1720	1718	14
601	20231102	110900	135122757	1720	1720	1720	1720	605
602	20231102	110800	134082157	1720	1720	1720	1720	2
603	20231102	110700	134078717	1720	1722	1724	1720	9
604	20231102	110600	134063225	1724	1724	1724	1724	0
605	20231102	110500	134063225	1724	1724	1724	1724	1
606	20231102	110400	134061501	1725	1725	1725	1725	0
607	20231102	110300	134061501	1725	1715	1725	1715	806
608	20231102	110200	132676046	1720	1715	1720	1715	1138
609	20231102	110100	130721186	1720	1719	1720	1719	2145
610	20231102	110000	127033130	1719	1716	1719	1702	6667
611	20231102	105900	115603779	1718	1718	1718	1718	0
612	20231102	105800	115603779	1718	1717	1718	1717	602
613	20231102	105700	114570125	1717	1717	1717	1714	10
614	20231102	105600	114552974	1717	1717	1717	1717	2
615	20231102	105500	114549540	1718	1718	1718	1718	427
616	20231102	105400	113815954	1718	1717	1718	1717	164
617	20231102	105300	113534326	1718	1718	1718	1718	600
618	20231102	105200	112503526	1718	1718	1718	1718	0
619	20231102	105100	112503526	1718	1718	1718	1709	212
620	20231102	105000	112139380	1718	1717	1719	1717	610
621	20231102	104900	111091898	1718	1718	1718	1718	235
622	20231102	104800	110688168	1719	1719	1719	1719	4
623	20231102	104700	110681292	1716	1709	1719	1709	7068
624	20231102	104600	98579695	1709	1709	1709	1709	0
625	20231102	104500	98579695	1709	1709	1709	1709	0
626	20231102	104400	98579695	1709	1709	1709	1708	4760
627	20231102	104300	90445155	1709	1709	1709	1709	252
628	20231102	104200	90014487	1711	1711	1711	1711	0
629	20231102	104100	90014487	1711	1711	1711	1711	1
630	20231102	104000	90012776	1711	1711	1711	1711	500
631	20231102	103900	89157276	1711	1711	1711	1711	400
632	20231102	103800	88472876	1711	1711	1711	1711	0
633	20231102	103700	88472876	1711	1711	1711	1711	600
634	20231102	103600	87446276	1712	1710	1712	1710	3
635	20231102	103500	87441144	1712	1712	1712	1712	3
636	20231102	103400	87436008	1712	1712	1712	1712	9
637	20231102	103300	87420600	1714	1714	1714	1714	0
638	20231102	103200	87420600	1714	1714	1714	1714	0
639	20231102	103100	87420600	1714	1714	1714	1714	3
640	20231102	103000	87415458	1715	1715	1715	1715	0
641	20231102	102900	87415458	1715	1715	1715	1715	0
642	20231102	102800	87415458	1715	1714	1715	1707	1037
643	20231102	102700	85643295	1715	1715	1715	1715	201
644	20231102	102600	85298580	1716	1716	1716	1716	0
645	20231102	102500	85298580	1716	1716	1716	1716	0
646	20231102	102400	85298580	1716	1711	1716	1710	6
647	20231102	102300	85288306	1716	1716	1716	1716	292
648	20231102	102200	84787234	1716	1716	1716	1716	609
649	20231102	102100	83742190	1716	1713	1716	1708	302
650	20231102	102000	83226328	1716	1716	1716	1716	0
651	20231102	101900	83226328	1716	1714	1716	1714	16
652	20231102	101800	83198902	1716	1715	1716	1715	3
653	20231102	101700	83193756	1717	1716	1717	1716	210
654	20231102	101600	82833345	1717	1716	1717	1716	2
655	20231102	101500	82829912	1717	1717	1717	1717	52
656	20231102	101400	82740628	1717	1717	1717	1717	0
657	20231102	101300	82740628	1717	1717	1717	1717	100
658	20231102	101200	82568928	1717	1716	1717	1716	1000
659	20231102	101100	80852423	1716	1716	1717	1716	79
660	20231102	101000	80716855	1718	1712	1718	1712	3003
661	20231102	100900	75565697	1712	1707	1712	1707	2494
662	20231102	100800	71303619	1707	1707	1707	1707	0
663	20231102	100700	71303619	1707	1705	1707	1705	613
664	20231102	100600	70258441	1705	1705	1705	1705	0
665	20231102	100500	70258441	1705	1705	1705	1705	0
666	20231102	100400	70258441	1705	1705	1705	1705	2
667	20231102	100300	70255031	1706	1707	1707	1706	7
668	20231102	100200	70243086	1708	1708	1708	1708	0
669	20231102	100100	70243086	1708	1708	1708	1708	62
670	20231102	100000	70137190	1708	1708	1708	1708	938
671	20231102	095900	68535086	1709	1708	1709	1708	2001
672	20231102	095800	65117377	1709	1703	1709	1703	1730
673	20231102	095700	62166974	1703	1703	1703	1703	50
674	20231102	095600	62081824	1703	1703	1703	1703	800
675	20231102	095500	60719424	1703	1703	1703	1703	0
676	20231102	095400	60719424	1703	1703	1703	1703	5
677	20231102	095300	60710909	1703	1703	1703	1703	43
678	20231102	095200	60637680	1703	1703	1703	1703	40
679	20231102	095100	60569560	1703	1703	1703	1703	0
680	20231102	095000	60569560	1703	1703	1703	1697	3360
681	20231102	094900	54866196	1701	1697	1701	1697	2683
682	20231102	094800	50308470	1697	1697	1697	1697	100
683	20231102	094700	50138770	1698	1695	1698	1695	522
684	20231102	094600	49253977	1698	1698	1698	1698	0
685	20231102	094500	49253977	1698	1697	1698	1697	41
686	20231102	094400	49184399	1698	1698	1698	1698	0
687	20231102	094300	49184399	1698	1698	1698	1698	0
688	20231102	094200	49184399	1698	1698	1698	1698	50
689	20231102	094100	49099499	1699	1689	1699	1689	1204
690	20231102	094000	47065903	1699	1699	1699	1699	0
691	20231102	093900	47065903	1699	1699	1699	1682	1323
692	20231102	093800	44833661	1701	1703	1703	1701	32
693	20231102	093700	44779227	1701	1703	1703	1701	211
694	20231102	093600	44420310	1701	1693	1701	1693	10333
695	20231102	093500	26884626	1692	1692	1692	1692	1200
696	20231102	093400	24854226	1692	1692	1692	1692	5
697	20231102	093300	24845766	1692	1692	1692	1683	23
698	20231102	093200	24806920	1692	1692	1692	1692	1
699	20231102	093100	24805228	1692	1689	1692	1689	902
700	20231102	093000	23281747	1689	1692	1692	1688	1109
701	20231102	092900	21408643	1691	1691	1691	1691	23
702	20231102	092800	21369750	1692	1692	1692	1692	0
703	20231102	092700	21369750	1692	1692	1692	1692	0
704	20231102	092600	21369750	1692	1692	1692	1692	7
705	20231102	092500	21357906	1692	1688	1692	1681	112
706	20231102	092400	21169446	1694	1694	1694	1694	0
707	20231102	092300	21169446	1694	1694	1694	1694	0
708	20231102	092200	21169446	1694	1690	1695	1684	1583
709	20231102	092100	18502948	1696	1696	1696	1696	0
710	20231102	092000	18502948	1696	1687	1697	1683	2497
711	20231102	091900	14298113	1689	1697	1697	1688	320
712	20231102	091800	13757571	1698	1698	1698	1698	0
713	20231102	091700	13757571	1698	1698	1698	1695	3
714	20231102	091600	13752480	1699	1699	1699	1699	0
715	20231102	091500	13752480	1699	1699	1699	1699	157
716	20231102	091400	13485737	1699	1700	1700	1699	7
717	20231102	091300	13473843	1700	1700	1700	1700	0
718	20231102	091200	13473843	1700	1700	1700	1700	0
719	20231102	091100	13473843	1700	1685	1700	1685	13
720	20231102	091000	13451895	1700	1685	1700	1684	4624
721	20231102	090900	5644229	1675	1684	1685	1675	2405
722	20231102	090800	1603607	1684	1683	1684	1683	57
723	20231102	090700	1507675	1683	1683	1683	1683	2
724	20231102	090600	1504309	1685	1673	1685	1672	217
725	20231102	090500	1138857	1687	1687	1687	1687	0
726	20231102	090400	1138857	1687	1674	1687	1674	180
727	20231102	090300	837524	1674	1685	1685	1673	117
728	20231102	090200	641493	1685	1676	1689	1676	328
729	20231102	090100	90615	1689	1685	1690	1685	5
730	20231102	090000	82178	1685	1677	1685	1676	49