KissMeData/227610/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	204100	128563379	1850	1850	1850	1850	1105
3	20231102	204000	128563379	1850	1850	1850	1850	0
4	20231102	203900	128563379	1850	1850	1850	1850	0
5	20231102	203800	128563379	1850	1850	1850	1850	0
6	20231102	203700	128563379	1850	1850	1850	1850	0
7	20231102	203600	128563379	1850	1850	1850	1850	0
8	20231102	203500	128563379	1850	1850	1850	1850	0
9	20231102	203400	128563379	1850	1850	1850	1850	0
10	20231102	203300	128563379	1850	1850	1850	1850	0
11	20231102	203200	128563379	1850	1850	1850	1850	0
12	20231102	203100	128563379	1850	1850	1850	1850	0
13	20231102	203000	128563379	1850	1850	1850	1850	0
14	20231102	202900	128563379	1850	1850	1850	1850	0
15	20231102	202800	128563379	1850	1850	1850	1850	0
16	20231102	202700	128563379	1850	1850	1850	1850	0
17	20231102	202600	128563379	1850	1850	1850	1850	0
18	20231102	202500	128563379	1850	1850	1850	1850	0
19	20231102	202400	128563379	1850	1850	1850	1850	0
20	20231102	202300	128563379	1850	1850	1850	1850	0
21	20231102	202200	128563379	1850	1850	1850	1850	0
22	20231102	202100	128563379	1850	1850	1850	1850	0
23	20231102	202000	128563379	1850	1850	1850	1850	0
24	20231102	201900	128563379	1850	1850	1850	1850	0
25	20231102	201800	128563379	1850	1850	1850	1850	0
26	20231102	201700	128563379	1850	1850	1850	1850	0
27	20231102	201600	128563379	1850	1850	1850	1850	0
28	20231102	201500	128563379	1850	1850	1850	1850	0
29	20231102	201400	128563379	1850	1850	1850	1850	0
30	20231102	201300	128563379	1850	1850	1850	1850	0
31	20231102	201200	128563379	1850	1850	1850	1850	0
32	20231102	201100	128563379	1850	1850	1850	1850	1105
33	20231102	201000	128563379	1850	1850	1850	1850	0
34	20231102	200900	128563379	1850	1850	1850	1850	0
35	20231102	200800	128563379	1850	1850	1850	1850	0
36	20231102	200700	128563379	1850	1850	1850	1850	0
37	20231102	200600	128563379	1850	1850	1850	1850	0
38	20231102	200500	128563379	1850	1850	1850	1850	0
39	20231102	200400	128563379	1850	1850	1850	1850	0
40	20231102	200300	128563379	1850	1850	1850	1850	0
41	20231102	200200	128563379	1850	1850	1850	1850	0
42	20231102	200100	128563379	1850	1850	1850	1850	0
43	20231102	200000	128563379	1850	1850	1850	1850	0
44	20231102	195900	128563379	1850	1850	1850	1850	0
45	20231102	195800	128563379	1850	1850	1850	1850	0
46	20231102	195700	128563379	1850	1850	1850	1850	0
47	20231102	195600	128563379	1850	1850	1850	1850	0
48	20231102	195500	128563379	1850	1850	1850	1850	0
49	20231102	195400	128563379	1850	1850	1850	1850	0
50	20231102	195300	128563379	1850	1850	1850	1850	0
51	20231102	195200	128563379	1850	1850	1850	1850	0
52	20231102	195100	128563379	1850	1850	1850	1850	0
53	20231102	195000	128563379	1850	1850	1850	1850	0
54	20231102	194900	128563379	1850	1850	1850	1850	0
55	20231102	194800	128563379	1850	1850	1850	1850	0
56	20231102	194700	128563379	1850	1850	1850	1850	0
57	20231102	194600	128563379	1850	1850	1850	1850	0
58	20231102	194500	128563379	1850	1850	1850	1850	0
59	20231102	194400	128563379	1850	1850	1850	1850	0
60	20231102	194300	128563379	1850	1850	1850	1850	0
61	20231102	194200	128563379	1850	1850	1850	1850	0
62	20231102	194100	128563379	1850	1850	1850	1850	1105
63	20231102	194000	128563379	1850	1850	1850	1850	0
64	20231102	193900	128563379	1850	1850	1850	1850	0
65	20231102	193800	128563379	1850	1850	1850	1850	0
66	20231102	193700	128563379	1850	1850	1850	1850	0
67	20231102	193600	128563379	1850	1850	1850	1850	0
68	20231102	193500	128563379	1850	1850	1850	1850	0
69	20231102	193400	128563379	1850	1850	1850	1850	0
70	20231102	193300	128563379	1850	1850	1850	1850	0
71	20231102	193200	128563379	1850	1850	1850	1850	0
72	20231102	193100	128563379	1850	1850	1850	1850	0
73	20231102	193000	128563379	1850	1850	1850	1850	0
74	20231102	192900	128563379	1850	1850	1850	1850	0
75	20231102	192800	128563379	1850	1850	1850	1850	0
76	20231102	192700	128563379	1850	1850	1850	1850	0
77	20231102	192600	128563379	1850	1850	1850	1850	0
78	20231102	192500	128563379	1850	1850	1850	1850	0
79	20231102	192400	128563379	1850	1850	1850	1850	0
80	20231102	192300	128563379	1850	1850	1850	1850	0
81	20231102	192200	128563379	1850	1850	1850	1850	0
82	20231102	192100	128563379	1850	1850	1850	1850	0
83	20231102	192000	128563379	1850	1850	1850	1850	0
84	20231102	191900	128563379	1850	1850	1850	1850	0
85	20231102	191800	128563379	1850	1850	1850	1850	0
86	20231102	191700	128563379	1850	1850	1850	1850	0
87	20231102	191600	128563379	1850	1850	1850	1850	0
88	20231102	191500	128563379	1850	1850	1850	1850	0
89	20231102	191400	128563379	1850	1850	1850	1850	0
90	20231102	191300	128563379	1850	1850	1850	1850	0
91	20231102	191200	128563379	1850	1850	1850	1850	0
92	20231102	191100	128563379	1850	1850	1850	1850	1105
93	20231102	191000	128563379	1850	1850	1850	1850	0
94	20231102	190900	128563379	1850	1850	1850	1850	0
95	20231102	190800	128563379	1850	1850	1850	1850	0
96	20231102	190700	128563379	1850	1850	1850	1850	0
97	20231102	190600	128563379	1850	1850	1850	1850	0
98	20231102	190500	128563379	1850	1850	1850	1850	0
99	20231102	190400	128563379	1850	1850	1850	1850	0
100	20231102	190300	128563379	1850	1850	1850	1850	0
101	20231102	190200	128563379	1850	1850	1850	1850	0
102	20231102	190100	128563379	1850	1850	1850	1850	0
103	20231102	190000	128563379	1850	1850	1850	1850	0
104	20231102	185900	128563379	1850	1850	1850	1850	0
105	20231102	185800	128563379	1850	1850	1850	1850	0
106	20231102	185700	128563379	1850	1850	1850	1850	0
107	20231102	185600	128563379	1850	1850	1850	1850	0
108	20231102	185500	128563379	1850	1850	1850	1850	0
109	20231102	185400	128563379	1850	1850	1850	1850	0
110	20231102	185300	128563379	1850	1850	1850	1850	0
111	20231102	185200	128563379	1850	1850	1850	1850	0
112	20231102	185100	128563379	1850	1850	1850	1850	0
113	20231102	185000	128563379	1850	1850	1850	1850	0
114	20231102	184900	128563379	1850	1850	1850	1850	0
115	20231102	184800	128563379	1850	1850	1850	1850	0
116	20231102	184700	128563379	1850	1850	1850	1850	0
117	20231102	184600	128563379	1850	1850	1850	1850	0
118	20231102	184500	128563379	1850	1850	1850	1850	0
119	20231102	184400	128563379	1850	1850	1850	1850	0
120	20231102	184300	128563379	1850	1850	1850	1850	0
121	20231102	184200	128563379	1850	1850	1850	1850	0
122	20231102	184100	128563379	1850	1850	1850	1850	1105
123	20231102	184000	128563379	1850	1850	1850	1850	0
124	20231102	183900	128563379	1850	1850	1850	1850	0
125	20231102	183800	128563379	1850	1850	1850	1850	0
126	20231102	183700	128563379	1850	1850	1850	1850	0
127	20231102	183600	128563379	1850	1850	1850	1850	0
128	20231102	183500	128563379	1850	1850	1850	1850	0
129	20231102	183400	128563379	1850	1850	1850	1850	0
130	20231102	183300	128563379	1850	1850	1850	1850	0
131	20231102	183200	128563379	1850	1850	1850	1850	0
132	20231102	183100	128563379	1850	1850	1850	1850	0
133	20231102	183000	128563379	1850	1850	1850	1850	0
134	20231102	182900	128563379	1850	1850	1850	1850	0
135	20231102	182800	128563379	1850	1850	1850	1850	0
136	20231102	182700	128563379	1850	1850	1850	1850	0
137	20231102	182600	128563379	1850	1850	1850	1850	0
138	20231102	182500	128563379	1850	1850	1850	1850	0
139	20231102	182400	128563379	1850	1850	1850	1850	0
140	20231102	182300	128563379	1850	1850	1850	1850	0
141	20231102	182200	128563379	1850	1850	1850	1850	0
142	20231102	182100	128563379	1850	1850	1850	1850	0
143	20231102	182000	128563379	1850	1850	1850	1850	0
144	20231102	181900	128563379	1850	1850	1850	1850	0
145	20231102	181800	128563379	1850	1850	1850	1850	0
146	20231102	181700	128563379	1850	1850	1850	1850	0
147	20231102	181600	128563379	1850	1850	1850	1850	0
148	20231102	181500	128563379	1850	1850	1850	1850	0
149	20231102	181400	128563379	1850	1850	1850	1850	0
150	20231102	181300	128563379	1850	1850	1850	1850	0
151	20231102	181200	128563379	1850	1850	1850	1850	0
152	20231102	181100	128563379	1850	1850	1850	1850	1105
153	20231102	181000	128563379	1850	1850	1850	1850	0
154	20231102	180900	128563379	1850	1850	1850	1850	0
155	20231102	180800	128563379	1850	1850	1850	1850	0
156	20231102	180700	128563379	1850	1850	1850	1850	0
157	20231102	180600	128563379	1850	1850	1850	1850	0
158	20231102	180500	128563379	1850	1850	1850	1850	0
159	20231102	180400	128563379	1850	1850	1850	1850	0
160	20231102	180300	128563379	1850	1850	1850	1850	0
161	20231102	180200	128563379	1850	1850	1850	1850	0
162	20231102	180100	128563379	1850	1850	1850	1850	0
163	20231102	180000	128563379	1850	1850	1850	1850	0
164	20231102	175900	128563379	1850	1850	1850	1850	0
165	20231102	175800	128563379	1850	1850	1850	1850	0
166	20231102	175700	128563379	1850	1850	1850	1850	0
167	20231102	175600	128563379	1850	1850	1850	1850	0
168	20231102	175500	128563379	1850	1850	1850	1850	0
169	20231102	175400	128563379	1850	1850	1850	1850	0
170	20231102	175300	128563379	1850	1850	1850	1850	0
171	20231102	175200	128563379	1850	1850	1850	1850	0
172	20231102	175100	128563379	1850	1850	1850	1850	0
173	20231102	175000	128563379	1850	1850	1850	1850	0
174	20231102	174900	128563379	1850	1850	1850	1850	0
175	20231102	174800	128563379	1850	1850	1850	1850	0
176	20231102	174700	128563379	1850	1850	1850	1850	0
177	20231102	174600	128563379	1850	1850	1850	1850	0
178	20231102	174500	128563379	1850	1850	1850	1850	0
179	20231102	174400	128563379	1850	1850	1850	1850	0
180	20231102	174300	128563379	1850	1850	1850	1850	0
181	20231102	174200	128563379	1850	1850	1850	1850	0
182	20231102	174100	128563379	1850	1850	1850	1850	1105
183	20231102	174000	128563379	1850	1850	1850	1850	0
184	20231102	173900	128563379	1850	1850	1850	1850	0
185	20231102	173800	128563379	1850	1850	1850	1850	0
186	20231102	173700	128563379	1850	1850	1850	1850	0
187	20231102	173600	128563379	1850	1850	1850	1850	0
188	20231102	173500	128563379	1850	1850	1850	1850	0
189	20231102	173400	128563379	1850	1850	1850	1850	0
190	20231102	173300	128563379	1850	1850	1850	1850	0
191	20231102	173200	128563379	1850	1850	1850	1850	0
192	20231102	173100	128563379	1850	1850	1850	1850	0
193	20231102	173000	128563379	1850	1850	1850	1850	0
194	20231102	172900	128563379	1850	1850	1850	1850	0
195	20231102	172800	128563379	1850	1850	1850	1850	0
196	20231102	172700	128563379	1850	1850	1850	1850	0
197	20231102	172600	128563379	1850	1850	1850	1850	0
198	20231102	172500	128563379	1850	1850	1850	1850	0
199	20231102	172400	128563379	1850	1850	1850	1850	0
200	20231102	172300	128563379	1850	1850	1850	1850	0
201	20231102	172200	128563379	1850	1850	1850	1850	0
202	20231102	172100	128563379	1850	1850	1850	1850	0
203	20231102	172000	128563379	1850	1850	1850	1850	0
204	20231102	171900	128563379	1850	1850	1850	1850	0
205	20231102	171800	128563379	1850	1850	1850	1850	0
206	20231102	171700	128563379	1850	1850	1850	1850	0
207	20231102	171600	128563379	1850	1850	1850	1850	0
208	20231102	171500	128563379	1850	1850	1850	1850	0
209	20231102	171400	128563379	1850	1850	1850	1850	0
210	20231102	171300	128563379	1850	1850	1850	1850	0
211	20231102	171200	128563379	1850	1850	1850	1850	0
212	20231102	171100	128563379	1850	1850	1850	1850	1105
213	20231102	171000	128563379	1850	1850	1850	1850	0
214	20231102	170900	128563379	1850	1850	1850	1850	0
215	20231102	170800	128563379	1850	1850	1850	1850	0
216	20231102	170700	128563379	1850	1850	1850	1850	0
217	20231102	170600	128563379	1850	1850	1850	1850	0
218	20231102	170500	128563379	1850	1850	1850	1850	0
219	20231102	170400	128563379	1850	1850	1850	1850	0
220	20231102	170300	128563379	1850	1850	1850	1850	0
221	20231102	170200	128563379	1850	1850	1850	1850	0
222	20231102	170100	128563379	1850	1850	1850	1850	0
223	20231102	170000	128563379	1850	1850	1850	1850	0
224	20231102	165900	128563379	1850	1850	1850	1850	0
225	20231102	165800	128563379	1850	1850	1850	1850	0
226	20231102	165700	128563379	1850	1850	1850	1850	0
227	20231102	165600	128563379	1850	1850	1850	1850	0
228	20231102	165500	128563379	1850	1850	1850	1850	0
229	20231102	165400	128563379	1850	1850	1850	1850	0
230	20231102	165300	128563379	1850	1850	1850	1850	0
231	20231102	165200	128563379	1850	1850	1850	1850	0
232	20231102	165100	128563379	1850	1850	1850	1850	0
233	20231102	165000	128563379	1850	1850	1850	1850	0
234	20231102	164900	128563379	1850	1850	1850	1850	0
235	20231102	164800	128563379	1850	1850	1850	1850	0
236	20231102	164700	128563379	1850	1850	1850	1850	0
237	20231102	164600	128563379	1850	1850	1850	1850	0
238	20231102	164500	128563379	1850	1850	1850	1850	0
239	20231102	164400	128563379	1850	1850	1850	1850	0
240	20231102	164300	128563379	1850	1850	1850	1850	0
241	20231102	164200	128563379	1850	1850	1850	1850	0
242	20231102	164100	128563379	1850	1850	1850	1850	1105
243	20231102	164000	128563379	1850	1850	1850	1850	0
244	20231102	163900	128563379	1850	1850	1850	1850	0
245	20231102	163800	128563379	1850	1850	1850	1850	0
246	20231102	163700	128563379	1850	1850	1850	1850	0
247	20231102	163600	128563379	1850	1850	1850	1850	0
248	20231102	163500	128563379	1850	1850	1850	1850	0
249	20231102	163400	128563379	1850	1850	1850	1850	0
250	20231102	163300	128563379	1850	1850	1850	1850	0
251	20231102	163200	128563379	1850	1850	1850	1850	0
252	20231102	163100	128563379	1850	1850	1850	1850	0
253	20231102	163000	128563379	1850	1850	1850	1850	0
254	20231102	162900	128563379	1850	1850	1850	1850	0
255	20231102	162800	128563379	1850	1850	1850	1850	0
256	20231102	162700	128563379	1850	1850	1850	1850	0
257	20231102	162600	128563379	1850	1850	1850	1850	0
258	20231102	162500	128563379	1850	1850	1850	1850	0
259	20231102	162400	128563379	1850	1850	1850	1850	0
260	20231102	162300	128563379	1850	1850	1850	1850	0
261	20231102	162200	128563379	1850	1850	1850	1850	0
262	20231102	162100	128563379	1850	1850	1850	1850	0
263	20231102	162000	128563379	1850	1850	1850	1850	0
264	20231102	161900	128563379	1850	1850	1850	1850	0
265	20231102	161800	128563379	1850	1850	1850	1850	0
266	20231102	161700	128563379	1850	1850	1850	1850	0
267	20231102	161600	128563379	1850	1850	1850	1850	0
268	20231102	161500	128563379	1850	1850	1850	1850	0
269	20231102	161400	128563379	1850	1850	1850	1850	0
270	20231102	161300	128563379	1850	1850	1850	1850	0
271	20231102	161200	128563379	1850	1850	1850	1850	0
272	20231102	161100	128563379	1850	1850	1850	1850	1105
273	20231102	161000	128563379	1850	1850	1850	1850	0
274	20231102	160900	128563379	1850	1850	1850	1850	0
275	20231102	160800	128563379	1850	1850	1850	1850	0
276	20231102	160700	128563379	1850	1850	1850	1850	0
277	20231102	160600	128563379	1850	1850	1850	1850	0
278	20231102	160500	128563379	1850	1850	1850	1850	0
279	20231102	160400	128563379	1850	1850	1850	1850	0
280	20231102	160300	128563379	1850	1850	1850	1850	0
281	20231102	160200	128563379	1850	1850	1850	1850	0
282	20231102	160100	128563379	1850	1850	1850	1850	0
283	20231102	160000	128563379	1850	1850	1850	1850	0
284	20231102	155900	128563379	1850	1850	1850	1850	0
285	20231102	155800	128563379	1850	1850	1850	1850	0
286	20231102	155700	128563379	1850	1850	1850	1850	0
287	20231102	155600	128563379	1850	1850	1850	1850	0
288	20231102	155500	128563379	1850	1850	1850	1850	0
289	20231102	155400	128563379	1850	1850	1850	1850	0
290	20231102	155300	128563379	1850	1850	1850	1850	0
291	20231102	155200	128563379	1850	1850	1850	1850	0
292	20231102	155100	128563379	1850	1850	1850	1850	0
293	20231102	155000	128563379	1850	1850	1850	1850	0
294	20231102	154900	128563379	1850	1850	1850	1850	0
295	20231102	154800	128563379	1850	1850	1850	1850	0
296	20231102	154700	128563379	1850	1850	1850	1850	0
297	20231102	154600	128563379	1850	1850	1850	1850	0
298	20231102	154500	128563379	1850	1850	1850	1850	0
299	20231102	154400	128563379	1850	1850	1850	1850	0
300	20231102	154300	128563379	1850	1850	1850	1850	0
301	20231102	154200	128563379	1850	1850	1850	1850	0
302	20231102	154100	128563379	1850	1850	1850	1850	1105
303	20231102	154000	128563379	1850	1850	1850	1850	0
304	20231102	153900	128563379	1850	1850	1850	1850	0
305	20231102	153800	128563379	1850	1850	1850	1850	0
306	20231102	153700	128563379	1850	1850	1850	1850	0
307	20231102	153600	128563379	1850	1850	1850	1850	0
308	20231102	153500	128563379	1850	1850	1850	1850	0
309	20231102	153400	128563379	1850	1850	1850	1850	0
310	20231102	153300	128563379	1850	1850	1850	1850	0
311	20231102	153200	128563379	1850	1850	1850	1850	0
312	20231102	153100	128563379	1850	1850	1850	1850	0
313	20231102	153000	128563379	1850	1850	1850	1850	1105
314	20231102	152900	126519129	1850	1850	1850	1850	0
315	20231102	152800	126519129	1850	1850	1850	1850	0
316	20231102	152700	126519129	1850	1850	1850	1850	0
317	20231102	152600	126519129	1850	1850	1850	1850	0
318	20231102	152500	126519129	1850	1850	1850	1850	0
319	20231102	152400	126519129	1850	1850	1850	1850	0
320	20231102	152300	126519129	1850	1850	1850	1850	0
321	20231102	152200	126519129	1850	1850	1850	1850	0
322	20231102	152100	126519129	1850	1850	1850	1850	0
323	20231102	152000	126519129	1850	1850	1850	1850	0
324	20231102	151900	126519129	1850	1850	1850	1850	66
325	20231102	151800	126397029	1839	1840	1840	1839	500
326	20231102	151700	125477448	1851	1851	1851	1851	0
327	20231102	151600	125477448	1851	1851	1851	1851	1
328	20231102	151500	125475597	1847	1847	1847	1847	200
329	20231102	151400	125106197	1847	1847	1847	1847	0
330	20231102	151300	125106197	1847	1847	1847	1847	10
331	20231102	151200	125087727	1832	1840	1840	1832	1000
332	20231102	151100	123254581	1851	1851	1851	1851	0
333	20231102	151000	123254581	1851	1851	1851	1851	10
334	20231102	150900	123236071	1852	1852	1852	1852	0
335	20231102	150800	123236071	1852	1852	1852	1852	100
336	20231102	150700	123050871	1852	1852	1852	1852	0
337	20231102	150600	123050871	1852	1852	1852	1852	0
338	20231102	150500	123050871	1852	1852	1852	1852	0
339	20231102	150400	123050871	1852	1852	1852	1852	1
340	20231102	150300	123049019	1843	1843	1843	1843	60
341	20231102	150200	122938439	1843	1843	1843	1843	2000
342	20231102	150100	119252439	1852	1852	1852	1852	0
343	20231102	150000	119252439	1852	1852	1852	1852	1
344	20231102	145900	119250587	1851	1851	1851	1851	0
345	20231102	145800	119250587	1851	1851	1851	1851	0
346	20231102	145700	119250587	1851	1851	1851	1851	272
347	20231102	145600	118747115	1851	1843	1851	1843	11
348	20231102	145500	118726834	1843	1843	1843	1843	0
349	20231102	145400	118726834	1843	1843	1843	1843	2
350	20231102	145300	118723148	1843	1843	1843	1843	0
351	20231102	145200	118723148	1843	1843	1851	1843	3
352	20231102	145100	118717611	1851	1851	1851	1851	1
353	20231102	145000	118715760	1845	1845	1845	1845	300
354	20231102	144900	118162260	1852	1852	1852	1852	0
355	20231102	144800	118162260	1852	1852	1852	1852	0
356	20231102	144700	118162260	1852	1852	1852	1852	0
357	20231102	144600	118162260	1852	1852	1852	1852	0
358	20231102	144500	118162260	1852	1852	1852	1852	15
359	20231102	144400	118134480	1852	1852	1852	1852	0
360	20231102	144300	118134480	1852	1852	1852	1852	0
361	20231102	144200	118134480	1852	1852	1852	1852	0
362	20231102	144100	118134480	1852	1852	1852	1852	1
363	20231102	144000	118132628	1847	1847	1847	1847	0
364	20231102	143900	118132628	1847	1847	1847	1847	29
365	20231102	143800	118079065	1852	1852	1852	1852	0
366	20231102	143700	118079065	1852	1852	1852	1852	0
367	20231102	143600	118079065	1852	1852	1852	1852	0
368	20231102	143500	118079065	1852	1852	1852	1852	1
369	20231102	143400	118077213	1847	1847	1847	1847	0
370	20231102	143300	118077213	1847	1847	1847	1847	0
371	20231102	143200	118077213	1847	1847	1847	1847	0
372	20231102	143100	118077213	1847	1847	1847	1847	0
373	20231102	143000	118077213	1847	1847	1847	1847	0
374	20231102	142900	118077213	1847	1847	1847	1847	0
375	20231102	142800	118077213	1847	1847	1847	1847	294
376	20231102	142700	117534195	1852	1852	1852	1852	0
377	20231102	142600	117534195	1852	1852	1852	1852	0
378	20231102	142500	117534195	1852	1852	1852	1852	0
379	20231102	142400	117534195	1852	1852	1852	1852	0
380	20231102	142300	117534195	1852	1852	1852	1852	0
381	20231102	142200	117534195	1852	1852	1852	1852	0
382	20231102	142100	117534195	1852	1852	1852	1852	1
383	20231102	142000	117532343	1846	1846	1846	1846	0
384	20231102	141900	117532343	1846	1846	1846	1846	0
385	20231102	141800	117532343	1846	1846	1846	1846	54
386	20231102	141700	117432659	1855	1855	1855	1855	0
387	20231102	141600	117432659	1855	1855	1855	1855	0
388	20231102	141500	117432659	1855	1855	1855	1855	0
389	20231102	141400	117432659	1855	1855	1855	1855	0
390	20231102	141300	117432659	1855	1855	1855	1855	0
391	20231102	141200	117432659	1855	1855	1855	1855	0
392	20231102	141100	117432659	1855	1855	1855	1855	0
393	20231102	141000	117432659	1855	1855	1855	1855	0
394	20231102	140900	117432659	1855	1855	1855	1855	0
395	20231102	140800	117432659	1855	1855	1855	1855	100
396	20231102	140700	117247159	1855	1855	1855	1855	0
397	20231102	140600	117247159	1855	1855	1855	1855	0
398	20231102	140500	117247159	1855	1855	1855	1855	0
399	20231102	140400	117247159	1855	1855	1855	1855	0
400	20231102	140300	117247159	1855	1855	1855	1855	1
401	20231102	140200	117245304	1854	1854	1854	1854	0
402	20231102	140100	117245304	1854	1854	1854	1854	0
403	20231102	140000	117245304	1854	1854	1854	1854	0
404	20231102	135900	117245304	1854	1854	1854	1854	10
405	20231102	135800	117226764	1854	1854	1854	1854	190
406	20231102	135700	116874504	1853	1853	1853	1853	0
407	20231102	135600	116874504	1853	1853	1853	1853	0
408	20231102	135500	116874504	1853	1853	1853	1853	0
409	20231102	135400	116874504	1853	1853	1853	1853	0
410	20231102	135300	116874504	1853	1853	1853	1853	0
411	20231102	135200	116874504	1853	1853	1853	1853	165
412	20231102	135100	116568759	1852	1852	1852	1852	0
413	20231102	135000	116568759	1852	1852	1852	1852	0
414	20231102	134900	116568759	1852	1852	1852	1852	0
415	20231102	134800	116568759	1852	1852	1852	1852	100
416	20231102	134700	116383559	1852	1852	1852	1852	0
417	20231102	134600	116383559	1852	1852	1852	1852	0
418	20231102	134500	116383559	1852	1852	1852	1852	0
419	20231102	134400	116383559	1852	1852	1852	1852	0
420	20231102	134300	116383559	1852	1852	1852	1852	0
421	20231102	134200	116383559	1852	1852	1852	1852	10
422	20231102	134100	116365039	1854	1854	1854	1854	0
423	20231102	134000	116365039	1854	1854	1854	1854	5
424	20231102	133900	116355769	1854	1854	1854	1854	5
425	20231102	133800	116346499	1852	1852	1852	1852	0
426	20231102	133700	116346499	1852	1852	1852	1852	0
427	20231102	133600	116346499	1852	1852	1852	1852	0
428	20231102	133500	116346499	1852	1852	1852	1852	0
429	20231102	133400	116346499	1852	1852	1852	1852	0
430	20231102	133300	116346499	1852	1852	1852	1852	0
431	20231102	133200	116346499	1852	1852	1852	1852	0
432	20231102	133100	116346499	1852	1852	1852	1852	50
433	20231102	133000	116253899	1852	1852	1852	1852	30
434	20231102	132900	116198339	1853	1849	1853	1849	786
435	20231102	132800	114743910	1849	1849	1849	1849	0
436	20231102	132700	114743910	1849	1849	1849	1849	0
437	20231102	132600	114743910	1849	1849	1849	1849	0
438	20231102	132500	114743910	1849	1849	1849	1849	0
439	20231102	132400	114743910	1849	1849	1849	1849	1
440	20231102	132300	114742061	1851	1851	1851	1851	0
441	20231102	132200	114742061	1851	1851	1851	1851	0
442	20231102	132100	114742061	1851	1851	1851	1851	4
443	20231102	132000	114734657	1852	1852	1852	1852	0
444	20231102	131900	114734657	1852	1852	1852	1852	0
445	20231102	131800	114734657	1852	1852	1852	1852	0
446	20231102	131700	114734657	1852	1852	1852	1852	0
447	20231102	131600	114734657	1852	1841	1852	1841	167
448	20231102	131500	114427199	1853	1853	1853	1853	0
449	20231102	131400	114427199	1853	1853	1853	1853	0
450	20231102	131300	114427199	1853	1853	1853	1853	0
451	20231102	131200	114427199	1853	1853	1853	1853	4
452	20231102	131100	114419787	1855	1855	1855	1855	0
453	20231102	131000	114419787	1855	1855	1855	1855	0
454	20231102	130900	114419787	1855	1855	1855	1855	0
455	20231102	130800	114419787	1855	1855	1855	1855	0
456	20231102	130700	114419787	1855	1855	1855	1855	1
457	20231102	130600	114417932	1857	1857	1857	1857	0
458	20231102	130500	114417932	1857	1857	1857	1857	0
459	20231102	130400	114417932	1857	1857	1857	1857	0
460	20231102	130300	114417932	1857	1857	1857	1857	1
461	20231102	130200	114416075	1854	1854	1854	1854	0
462	20231102	130100	114416075	1854	1854	1854	1854	381
463	20231102	130000	113709701	1853	1854	1854	1853	91
464	20231102	125900	113541077	1824	1852	1852	1824	3640
465	20231102	125800	106894117	1860	1860	1860	1860	0
466	20231102	125700	106894117	1860	1860	1860	1860	188
467	20231102	125600	106544437	1860	1860	1860	1860	0
468	20231102	125500	106544437	1860	1860	1860	1860	0
469	20231102	125400	106544437	1860	1860	1860	1860	0
470	20231102	125300	106544437	1860	1860	1860	1860	1
471	20231102	125200	106542577	1860	1860	1860	1860	0
472	20231102	125100	106542577	1860	1860	1860	1860	0
473	20231102	125000	106542577	1860	1860	1860	1860	0
474	20231102	124900	106542577	1860	1860	1860	1860	0
475	20231102	124800	106542577	1860	1860	1860	1860	0
476	20231102	124700	106542577	1860	1860	1860	1860	0
477	20231102	124600	106542577	1860	1860	1860	1860	0
478	20231102	124500	106542577	1860	1859	1860	1859	25
479	20231102	124400	106496092	1862	1862	1862	1862	0
480	20231102	124300	106496092	1862	1862	1862	1862	0
481	20231102	124200	106496092	1862	1862	1862	1862	0
482	20231102	124100	106496092	1862	1862	1862	1862	0
483	20231102	124000	106496092	1862	1862	1862	1862	0
484	20231102	123900	106496092	1862	1862	1862	1862	0
485	20231102	123800	106496092	1862	1862	1862	1862	0
486	20231102	123700	106496092	1862	1862	1862	1862	0
487	20231102	123600	106496092	1862	1862	1862	1862	0
488	20231102	123500	106496092	1862	1862	1862	1862	0
489	20231102	123400	106496092	1862	1862	1862	1862	0
490	20231102	123300	106496092	1862	1862	1862	1862	0
491	20231102	123200	106496092	1862	1859	1862	1859	633
492	20231102	123100	105318954	1860	1860	1860	1860	0
493	20231102	123000	105318954	1860	1860	1860	1860	0
494	20231102	122900	105318954	1860	1860	1860	1860	2
495	20231102	122800	105315234	1820	1820	1820	1820	0
496	20231102	122700	105315234	1820	1859	1859	1820	2189
497	20231102	122600	101279779	1864	1864	1864	1864	0
498	20231102	122500	101279779	1864	1864	1864	1864	0
499	20231102	122400	101279779	1864	1864	1864	1864	0
500	20231102	122300	101279779	1864	1864	1864	1864	0
501	20231102	122200	101279779	1864	1864	1864	1864	1
502	20231102	122100	101277915	1860	1860	1860	1860	0
503	20231102	122000	101277915	1860	1860	1860	1860	766
504	20231102	121900	99853155	1866	1866	1866	1866	0
505	20231102	121800	99853155	1866	1866	1866	1866	0
506	20231102	121700	99853155	1866	1866	1866	1866	0
507	20231102	121600	99853155	1866	1866	1866	1866	0
508	20231102	121500	99853155	1866	1866	1866	1866	0
509	20231102	121400	99853155	1866	1866	1866	1866	0
510	20231102	121300	99853155	1866	1866	1866	1866	80
511	20231102	121200	99703875	1868	1868	1868	1868	0
512	20231102	121100	99703875	1868	1868	1868	1868	0
513	20231102	121000	99703875	1868	1868	1868	1868	0
514	20231102	120900	99703875	1868	1868	1868	1868	0
515	20231102	120800	99703875	1868	1868	1868	1868	0
516	20231102	120700	99703875	1868	1868	1868	1868	0
517	20231102	120600	99703875	1868	1868	1868	1868	0
518	20231102	120500	99703875	1868	1868	1868	1868	0
519	20231102	120400	99703875	1868	1868	1868	1868	0
520	20231102	120300	99703875	1868	1868	1868	1868	0
521	20231102	120200	99703875	1868	1868	1868	1868	9
522	20231102	120100	99687063	1868	1868	1868	1868	0
523	20231102	120000	99687063	1868	1868	1868	1868	1
524	20231102	115900	99685195	1867	1860	1867	1860	194
525	20231102	115800	99324348	1860	1868	1868	1860	10
526	20231102	115700	99305719	1867	1867	1867	1867	5
527	20231102	115600	99296384	1867	1867	1867	1867	3
528	20231102	115500	99290783	1850	1850	1850	1850	2
529	20231102	115400	99287083	1867	1867	1867	1867	0
530	20231102	115300	99287083	1867	1867	1867	1867	0
531	20231102	115200	99287083	1867	1867	1867	1867	90
532	20231102	115100	99119053	1867	1867	1867	1867	10
533	20231102	115000	99100383	1869	1869	1869	1869	0
534	20231102	114900	99100383	1869	1869	1869	1869	0
535	20231102	114800	99100383	1869	1869	1869	1869	0
536	20231102	114700	99100383	1869	1869	1869	1869	0
537	20231102	114600	99100383	1869	1869	1869	1869	0
538	20231102	114500	99100383	1869	1869	1869	1869	0
539	20231102	114400	99100383	1869	1869	1869	1869	0
540	20231102	114300	99100383	1869	1869	1869	1869	0
541	20231102	114200	99100383	1869	1868	1869	1868	100
542	20231102	114100	98913530	1868	1868	1868	1868	353
543	20231102	114000	98254126	1868	1868	1868	1868	0
544	20231102	113900	98254126	1868	1868	1868	1868	5
545	20231102	113800	98244786	1868	1868	1868	1868	0
546	20231102	113700	98244786	1868	1868	1868	1868	200
547	20231102	113600	97871186	1868	1868	1868	1868	32
548	20231102	113500	97811410	1870	1863	1870	1863	4185
549	20231102	113400	90002579	1863	1862	1863	1862	646
550	20231102	113300	88799225	1861	1860	1861	1860	3051
551	20231102	113200	83121665	1847	1847	1847	1847	0
552	20231102	113100	83121665	1847	1847	1847	1847	0
553	20231102	113000	83121665	1847	1847	1847	1847	0
554	20231102	112900	83121665	1847	1847	1847	1847	1
555	20231102	112800	83119818	1859	1859	1859	1859	1
556	20231102	112700	83117959	1844	1844	1844	1844	0
557	20231102	112600	83117959	1844	1844	1859	1844	5554
558	20231102	112500	72853347	1848	1844	1848	1844	2550
559	20231102	112400	68148430	1844	1844	1844	1844	0
560	20231102	112300	68148430	1844	1844	1844	1844	0
561	20231102	112200	68148430	1844	1844	1844	1844	1
562	20231102	112100	68146586	1839	1839	1839	1839	0
563	20231102	112000	68146586	1839	1839	1839	1839	0
564	20231102	111900	68146586	1839	1839	1839	1839	33
565	20231102	111800	68085899	1839	1840	1840	1803	12681
566	20231102	111700	45019273	1857	1857	1857	1857	0
567	20231102	111600	45019273	1857	1857	1857	1857	2
568	20231102	111500	45015559	1840	1840	1840	1840	1
569	20231102	111400	45013719	1858	1851	1858	1851	13
570	20231102	111300	44989649	1851	1850	1851	1850	299
571	20231102	111200	44436256	1851	1851	1851	1851	0
572	20231102	111100	44436256	1851	1851	1851	1851	0
573	20231102	111000	44436256	1851	1851	1851	1851	0
574	20231102	110900	44436256	1851	1851	1851	1851	36
575	20231102	110800	44369620	1860	1860	1860	1860	0
576	20231102	110700	44369620	1860	1842	1860	1836	1001
577	20231102	110600	42530498	1861	1861	1861	1861	10
578	20231102	110500	42511888	1861	1860	1861	1860	80
579	20231102	110400	42363068	1862	1862	1862	1862	107
580	20231102	110300	42163834	1861	1861	1861	1861	400
581	20231102	110200	41419434	1823	1851	1851	1823	2000
582	20231102	110100	37757178	1862	1862	1862	1862	0
583	20231102	110000	37757178	1862	1862	1862	1862	0
584	20231102	105900	37757178	1862	1862	1862	1862	0
585	20231102	105800	37757178	1862	1862	1862	1862	0
586	20231102	105700	37757178	1862	1862	1862	1862	0
587	20231102	105600	37757178	1862	1862	1862	1862	0
588	20231102	105500	37757178	1862	1862	1862	1862	0
589	20231102	105400	37757178	1862	1862	1862	1862	0
590	20231102	105300	37757178	1862	1862	1862	1862	0
591	20231102	105200	37757178	1862	1862	1862	1862	0
592	20231102	105100	37757178	1862	1862	1862	1862	0
593	20231102	105000	37757178	1862	1862	1862	1862	0
594	20231102	104900	37757178	1862	1862	1862	1862	1
595	20231102	104800	37755316	1862	1862	1862	1862	0
596	20231102	104700	37755316	1862	1862	1862	1862	0
597	20231102	104600	37755316	1862	1861	1862	1861	10
598	20231102	104500	37736700	1863	1863	1863	1863	0
599	20231102	104400	37736700	1863	1863	1863	1863	0
600	20231102	104300	37736700	1863	1863	1863	1863	0
601	20231102	104200	37736700	1863	1863	1863	1863	0
602	20231102	104100	37736700	1863	1863	1863	1863	0
603	20231102	104000	37736700	1863	1863	1863	1863	0
604	20231102	103900	37736700	1863	1863	1863	1863	0
605	20231102	103800	37736700	1863	1863	1863	1863	0
606	20231102	103700	37736700	1863	1863	1863	1863	0
607	20231102	103600	37736700	1863	1863	1863	1863	0
608	20231102	103500	37736700	1863	1863	1863	1863	0
609	20231102	103400	37736700	1863	1863	1863	1863	0
610	20231102	103300	37736700	1863	1863	1863	1863	0
611	20231102	103200	37736700	1863	1863	1863	1863	0
612	20231102	103100	37736700	1863	1863	1863	1863	0
613	20231102	103000	37736700	1863	1863	1863	1863	14
614	20231102	102900	37710618	1864	1864	1864	1864	0
615	20231102	102800	37710618	1864	1864	1864	1864	0
616	20231102	102700	37710618	1864	1864	1864	1864	0
617	20231102	102600	37710618	1864	1864	1864	1864	0
618	20231102	102500	37710618	1864	1864	1864	1864	0
619	20231102	102400	37710618	1864	1864	1864	1864	53
620	20231102	102300	37611826	1864	1864	1864	1864	10
621	20231102	102200	37593186	1865	1865	1865	1865	1
622	20231102	102100	37591321	1855	1853	1855	1853	570
623	20231102	102000	36534385	1851	1851	1851	1851	0
624	20231102	101900	36534385	1851	1851	1851	1851	1
625	20231102	101800	36532534	1840	1840	1840	1840	0
626	20231102	101700	36532534	1840	1840	1840	1840	3
627	20231102	101600	36527014	1840	1840	1840	1840	3
628	20231102	101500	36521494	1853	1853	1853	1853	108
629	20231102	101400	36321370	1853	1853	1853	1853	0
630	20231102	101300	36321370	1853	1853	1853	1853	0
631	20231102	101200	36321370	1853	1853	1853	1853	0
632	20231102	101100	36321370	1853	1853	1853	1853	0
633	20231102	101000	36321370	1853	1853	1853	1853	0
634	20231102	100900	36321370	1853	1853	1853	1853	0
635	20231102	100800	36321370	1853	1853	1853	1853	40
636	20231102	100700	36247250	1853	1850	1853	1850	264
637	20231102	100600	35758847	1841	1841	1841	1841	989
638	20231102	100500	33938098	1850	1850	1850	1850	0
639	20231102	100400	33938098	1850	1844	1850	1844	850
640	20231102	100300	32368688	1841	1840	1841	1840	821
641	20231102	100200	30857726	1840	1830	1840	1830	551
642	20231102	100100	29847580	1811	1825	1825	1811	413
643	20231102	100000	29097943	1839	1839	1839	1839	0
644	20231102	095900	29097943	1839	1839	1839	1839	0
645	20231102	095800	29097943	1839	1839	1839	1839	0
646	20231102	095700	29097943	1839	1839	1839	1839	0
647	20231102	095600	29097943	1839	1839	1839	1839	0
648	20231102	095500	29097943	1839	1839	1839	1839	0
649	20231102	095400	29097943	1839	1839	1839	1839	1
650	20231102	095300	29096104	1825	1825	1825	1825	0
651	20231102	095200	29096104	1825	1825	1825	1825	0
652	20231102	095100	29096104	1825	1825	1825	1825	0
653	20231102	095000	29096104	1825	1825	1825	1825	1301
654	20231102	094900	26721779	1825	1816	1825	1807	3110
655	20231102	094800	21086697	1850	1850	1850	1850	0
656	20231102	094700	21086697	1850	1850	1850	1850	0
657	20231102	094600	21086697	1850	1850	1850	1850	0
658	20231102	094500	21086697	1850	1850	1850	1850	1
659	20231102	094400	21084847	1808	1868	1868	1808	2605
660	20231102	094300	16338118	1867	1867	1867	1867	140
661	20231102	094200	16076738	1840	1840	1840	1840	0
662	20231102	094100	16076738	1840	1842	1868	1840	343
663	20231102	094000	15437400	1842	1834	1842	1834	2569
664	20231102	093900	10715704	1834	1820	1834	1820	501
665	20231102	093800	9803870	1835	1835	1835	1835	0
666	20231102	093700	9803870	1835	1835	1835	1835	0
667	20231102	093600	9803870	1835	1835	1835	1835	0
668	20231102	093500	9803870	1835	1835	1835	1835	0
669	20231102	093400	9803870	1835	1834	1835	1834	14
670	20231102	093300	9778193	1834	1834	1834	1834	37
671	20231102	093200	9710335	1806	1806	1806	1806	0
672	20231102	093100	9710335	1806	1807	1807	1806	393
673	20231102	093000	9000527	1835	1835	1835	1835	0
674	20231102	092900	9000527	1835	1835	1835	1835	1
675	20231102	092800	8998692	1835	1833	1835	1833	600
676	20231102	092700	7897764	1835	1835	1835	1835	1
677	20231102	092600	7895929	1803	1803	1803	1803	250
678	20231102	092500	7445179	1837	1837	1837	1837	0
679	20231102	092400	7445179	1837	1815	1837	1815	501
680	20231102	092300	6535842	1837	1837	1837	1837	0
681	20231102	092200	6535842	1837	1815	1837	1815	1214
682	20231102	092100	4332388	1815	1816	1816	1815	200
683	20231102	092000	3969378	1837	1837	1837	1837	30
684	20231102	091900	3914268	1837	1821	1840	1820	1372
685	20231102	091800	1415998	1841	1841	1841	1841	50
686	20231102	091700	1323948	1842	1842	1842	1842	0
687	20231102	091600	1323948	1842	1842	1842	1842	0
688	20231102	091500	1323948	1842	1842	1842	1842	10
689	20231102	091400	1305528	1842	1842	1842	1842	11
690	20231102	091300	1285266	1871	1871	1871	1871	0
691	20231102	091200	1285266	1871	1871	1871	1871	0
692	20231102	091100	1285266	1871	1871	1871	1871	0
693	20231102	091000	1285266	1871	1871	1871	1871	0
694	20231102	090900	1285266	1871	1871	1871	1871	0
695	20231102	090800	1285266	1871	1871	1871	1871	0
696	20231102	090700	1285266	1871	1871	1871	1871	0
697	20231102	090600	1285266	1871	1871	1871	1871	1
698	20231102	090500	1283395	1873	1873	1873	1873	0
699	20231102	090400	1283395	1873	1873	1873	1873	73
700	20231102	090300	1146666	1877	1877	1877	1877	0
701	20231102	090200	1146666	1877	1878	1878	1816	184
702	20231102	090100	811299	1840	1840	1840	1840	293
703	20231102	090000	272179	1840	1839	1840	1839	148