KissMeData/333050/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	210800	46447465	1349	1349	1349	1349	290
3	20231102	210700	46447465	1349	1349	1349	1349	0
4	20231102	210600	46447465	1349	1349	1349	1349	0
5	20231102	210500	46447465	1349	1349	1349	1349	0
6	20231102	210400	46447465	1349	1349	1349	1349	0
7	20231102	210300	46447465	1349	1349	1349	1349	0
8	20231102	210200	46447465	1349	1349	1349	1349	0
9	20231102	210100	46447465	1349	1349	1349	1349	0
10	20231102	210000	46447465	1349	1349	1349	1349	0
11	20231102	205900	46447465	1349	1349	1349	1349	0
12	20231102	205800	46447465	1349	1349	1349	1349	0
13	20231102	205700	46447465	1349	1349	1349	1349	0
14	20231102	205600	46447465	1349	1349	1349	1349	0
15	20231102	205500	46447465	1349	1349	1349	1349	0
16	20231102	205400	46447465	1349	1349	1349	1349	0
17	20231102	205300	46447465	1349	1349	1349	1349	0
18	20231102	205200	46447465	1349	1349	1349	1349	0
19	20231102	205100	46447465	1349	1349	1349	1349	0
20	20231102	205000	46447465	1349	1349	1349	1349	0
21	20231102	204900	46447465	1349	1349	1349	1349	0
22	20231102	204800	46447465	1349	1349	1349	1349	0
23	20231102	204700	46447465	1349	1349	1349	1349	0
24	20231102	204600	46447465	1349	1349	1349	1349	0
25	20231102	204500	46447465	1349	1349	1349	1349	0
26	20231102	204400	46447465	1349	1349	1349	1349	0
27	20231102	204300	46447465	1349	1349	1349	1349	0
28	20231102	204200	46447465	1349	1349	1349	1349	0
29	20231102	204100	46447465	1349	1349	1349	1349	0
30	20231102	204000	46447465	1349	1349	1349	1349	0
31	20231102	203900	46447465	1349	1349	1349	1349	0
32	20231102	203800	46447465	1349	1349	1349	1349	290
33	20231102	203700	46447465	1349	1349	1349	1349	0
34	20231102	203600	46447465	1349	1349	1349	1349	0
35	20231102	203500	46447465	1349	1349	1349	1349	0
36	20231102	203400	46447465	1349	1349	1349	1349	0
37	20231102	203300	46447465	1349	1349	1349	1349	0
38	20231102	203200	46447465	1349	1349	1349	1349	0
39	20231102	203100	46447465	1349	1349	1349	1349	0
40	20231102	203000	46447465	1349	1349	1349	1349	0
41	20231102	202900	46447465	1349	1349	1349	1349	0
42	20231102	202800	46447465	1349	1349	1349	1349	0
43	20231102	202700	46447465	1349	1349	1349	1349	0
44	20231102	202600	46447465	1349	1349	1349	1349	0
45	20231102	202500	46447465	1349	1349	1349	1349	0
46	20231102	202400	46447465	1349	1349	1349	1349	0
47	20231102	202300	46447465	1349	1349	1349	1349	0
48	20231102	202200	46447465	1349	1349	1349	1349	0
49	20231102	202100	46447465	1349	1349	1349	1349	0
50	20231102	202000	46447465	1349	1349	1349	1349	0
51	20231102	201900	46447465	1349	1349	1349	1349	0
52	20231102	201800	46447465	1349	1349	1349	1349	0
53	20231102	201700	46447465	1349	1349	1349	1349	0
54	20231102	201600	46447465	1349	1349	1349	1349	0
55	20231102	201500	46447465	1349	1349	1349	1349	0
56	20231102	201400	46447465	1349	1349	1349	1349	0
57	20231102	201300	46447465	1349	1349	1349	1349	0
58	20231102	201200	46447465	1349	1349	1349	1349	0
59	20231102	201100	46447465	1349	1349	1349	1349	0
60	20231102	201000	46447465	1349	1349	1349	1349	0
61	20231102	200900	46447465	1349	1349	1349	1349	0
62	20231102	200800	46447465	1349	1349	1349	1349	290
63	20231102	200700	46447465	1349	1349	1349	1349	0
64	20231102	200600	46447465	1349	1349	1349	1349	0
65	20231102	200500	46447465	1349	1349	1349	1349	0
66	20231102	200400	46447465	1349	1349	1349	1349	0
67	20231102	200300	46447465	1349	1349	1349	1349	0
68	20231102	200200	46447465	1349	1349	1349	1349	0
69	20231102	200100	46447465	1349	1349	1349	1349	0
70	20231102	200000	46447465	1349	1349	1349	1349	0
71	20231102	195900	46447465	1349	1349	1349	1349	0
72	20231102	195800	46447465	1349	1349	1349	1349	0
73	20231102	195700	46447465	1349	1349	1349	1349	0
74	20231102	195600	46447465	1349	1349	1349	1349	0
75	20231102	195500	46447465	1349	1349	1349	1349	0
76	20231102	195400	46447465	1349	1349	1349	1349	0
77	20231102	195300	46447465	1349	1349	1349	1349	0
78	20231102	195200	46447465	1349	1349	1349	1349	0
79	20231102	195100	46447465	1349	1349	1349	1349	0
80	20231102	195000	46447465	1349	1349	1349	1349	0
81	20231102	194900	46447465	1349	1349	1349	1349	0
82	20231102	194800	46447465	1349	1349	1349	1349	0
83	20231102	194700	46447465	1349	1349	1349	1349	0
84	20231102	194600	46447465	1349	1349	1349	1349	0
85	20231102	194500	46447465	1349	1349	1349	1349	0
86	20231102	194400	46447465	1349	1349	1349	1349	0
87	20231102	194300	46447465	1349	1349	1349	1349	0
88	20231102	194200	46447465	1349	1349	1349	1349	0
89	20231102	194100	46447465	1349	1349	1349	1349	0
90	20231102	194000	46447465	1349	1349	1349	1349	0
91	20231102	193900	46447465	1349	1349	1349	1349	0
92	20231102	193800	46447465	1349	1349	1349	1349	290
93	20231102	193700	46447465	1349	1349	1349	1349	0
94	20231102	193600	46447465	1349	1349	1349	1349	0
95	20231102	193500	46447465	1349	1349	1349	1349	0
96	20231102	193400	46447465	1349	1349	1349	1349	0
97	20231102	193300	46447465	1349	1349	1349	1349	0
98	20231102	193200	46447465	1349	1349	1349	1349	0
99	20231102	193100	46447465	1349	1349	1349	1349	0
100	20231102	193000	46447465	1349	1349	1349	1349	0
101	20231102	192900	46447465	1349	1349	1349	1349	0
102	20231102	192800	46447465	1349	1349	1349	1349	0
103	20231102	192700	46447465	1349	1349	1349	1349	0
104	20231102	192600	46447465	1349	1349	1349	1349	0
105	20231102	192500	46447465	1349	1349	1349	1349	0
106	20231102	192400	46447465	1349	1349	1349	1349	0
107	20231102	192300	46447465	1349	1349	1349	1349	0
108	20231102	192200	46447465	1349	1349	1349	1349	0
109	20231102	192100	46447465	1349	1349	1349	1349	0
110	20231102	192000	46447465	1349	1349	1349	1349	0
111	20231102	191900	46447465	1349	1349	1349	1349	0
112	20231102	191800	46447465	1349	1349	1349	1349	0
113	20231102	191700	46447465	1349	1349	1349	1349	0
114	20231102	191600	46447465	1349	1349	1349	1349	0
115	20231102	191500	46447465	1349	1349	1349	1349	0
116	20231102	191400	46447465	1349	1349	1349	1349	0
117	20231102	191300	46447465	1349	1349	1349	1349	0
118	20231102	191200	46447465	1349	1349	1349	1349	0
119	20231102	191100	46447465	1349	1349	1349	1349	0
120	20231102	191000	46447465	1349	1349	1349	1349	0
121	20231102	190900	46447465	1349	1349	1349	1349	0
122	20231102	190800	46447465	1349	1349	1349	1349	290
123	20231102	190700	46447465	1349	1349	1349	1349	0
124	20231102	190600	46447465	1349	1349	1349	1349	0
125	20231102	190500	46447465	1349	1349	1349	1349	0
126	20231102	190400	46447465	1349	1349	1349	1349	0
127	20231102	190300	46447465	1349	1349	1349	1349	0
128	20231102	190200	46447465	1349	1349	1349	1349	0
129	20231102	190100	46447465	1349	1349	1349	1349	0
130	20231102	190000	46447465	1349	1349	1349	1349	0
131	20231102	185900	46447465	1349	1349	1349	1349	0
132	20231102	185800	46447465	1349	1349	1349	1349	0
133	20231102	185700	46447465	1349	1349	1349	1349	0
134	20231102	185600	46447465	1349	1349	1349	1349	0
135	20231102	185500	46447465	1349	1349	1349	1349	0
136	20231102	185400	46447465	1349	1349	1349	1349	0
137	20231102	185300	46447465	1349	1349	1349	1349	0
138	20231102	185200	46447465	1349	1349	1349	1349	0
139	20231102	185100	46447465	1349	1349	1349	1349	0
140	20231102	185000	46447465	1349	1349	1349	1349	0
141	20231102	184900	46447465	1349	1349	1349	1349	0
142	20231102	184800	46447465	1349	1349	1349	1349	0
143	20231102	184700	46447465	1349	1349	1349	1349	0
144	20231102	184600	46447465	1349	1349	1349	1349	0
145	20231102	184500	46447465	1349	1349	1349	1349	0
146	20231102	184400	46447465	1349	1349	1349	1349	0
147	20231102	184300	46447465	1349	1349	1349	1349	0
148	20231102	184200	46447465	1349	1349	1349	1349	0
149	20231102	184100	46447465	1349	1349	1349	1349	0
150	20231102	184000	46447465	1349	1349	1349	1349	0
151	20231102	183900	46447465	1349	1349	1349	1349	0
152	20231102	183800	46447465	1349	1349	1349	1349	290
153	20231102	183700	46447465	1349	1349	1349	1349	0
154	20231102	183600	46447465	1349	1349	1349	1349	0
155	20231102	183500	46447465	1349	1349	1349	1349	0
156	20231102	183400	46447465	1349	1349	1349	1349	0
157	20231102	183300	46447465	1349	1349	1349	1349	0
158	20231102	183200	46447465	1349	1349	1349	1349	0
159	20231102	183100	46447465	1349	1349	1349	1349	0
160	20231102	183000	46447465	1349	1349	1349	1349	0
161	20231102	182900	46447465	1349	1349	1349	1349	0
162	20231102	182800	46447465	1349	1349	1349	1349	0
163	20231102	182700	46447465	1349	1349	1349	1349	0
164	20231102	182600	46447465	1349	1349	1349	1349	0
165	20231102	182500	46447465	1349	1349	1349	1349	0
166	20231102	182400	46447465	1349	1349	1349	1349	0
167	20231102	182300	46447465	1349	1349	1349	1349	0
168	20231102	182200	46447465	1349	1349	1349	1349	0
169	20231102	182100	46447465	1349	1349	1349	1349	0
170	20231102	182000	46447465	1349	1349	1349	1349	0
171	20231102	181900	46447465	1349	1349	1349	1349	0
172	20231102	181800	46447465	1349	1349	1349	1349	0
173	20231102	181700	46447465	1349	1349	1349	1349	0
174	20231102	181600	46447465	1349	1349	1349	1349	0
175	20231102	181500	46447465	1349	1349	1349	1349	0
176	20231102	181400	46447465	1349	1349	1349	1349	0
177	20231102	181300	46447465	1349	1349	1349	1349	0
178	20231102	181200	46447465	1349	1349	1349	1349	0
179	20231102	181100	46447465	1349	1349	1349	1349	0
180	20231102	181000	46447465	1349	1349	1349	1349	0
181	20231102	180900	46447465	1349	1349	1349	1349	0
182	20231102	180800	46447465	1349	1349	1349	1349	290
183	20231102	180700	46447465	1349	1349	1349	1349	0
184	20231102	180600	46447465	1349	1349	1349	1349	0
185	20231102	180500	46447465	1349	1349	1349	1349	0
186	20231102	180400	46447465	1349	1349	1349	1349	0
187	20231102	180300	46447465	1349	1349	1349	1349	0
188	20231102	180200	46447465	1349	1349	1349	1349	0
189	20231102	180100	46447465	1349	1349	1349	1349	0
190	20231102	180000	46447465	1349	1349	1349	1349	0
191	20231102	175900	46447465	1349	1349	1349	1349	0
192	20231102	175800	46447465	1349	1349	1349	1349	0
193	20231102	175700	46447465	1349	1349	1349	1349	0
194	20231102	175600	46447465	1349	1349	1349	1349	0
195	20231102	175500	46447465	1349	1349	1349	1349	0
196	20231102	175400	46447465	1349	1349	1349	1349	0
197	20231102	175300	46447465	1349	1349	1349	1349	0
198	20231102	175200	46447465	1349	1349	1349	1349	0
199	20231102	175100	46447465	1349	1349	1349	1349	0
200	20231102	175000	46447465	1349	1349	1349	1349	0
201	20231102	174900	46447465	1349	1349	1349	1349	0
202	20231102	174800	46447465	1349	1349	1349	1349	0
203	20231102	174700	46447465	1349	1349	1349	1349	0
204	20231102	174600	46447465	1349	1349	1349	1349	0
205	20231102	174500	46447465	1349	1349	1349	1349	0
206	20231102	174400	46447465	1349	1349	1349	1349	0
207	20231102	174300	46447465	1349	1349	1349	1349	0
208	20231102	174200	46447465	1349	1349	1349	1349	0
209	20231102	174100	46447465	1349	1349	1349	1349	0
210	20231102	174000	46447465	1349	1349	1349	1349	0
211	20231102	173900	46447465	1349	1349	1349	1349	0
212	20231102	173800	46447465	1349	1349	1349	1349	290
213	20231102	173700	46447465	1349	1349	1349	1349	0
214	20231102	173600	46447465	1349	1349	1349	1349	0
215	20231102	173500	46447465	1349	1349	1349	1349	0
216	20231102	173400	46447465	1349	1349	1349	1349	0
217	20231102	173300	46447465	1349	1349	1349	1349	0
218	20231102	173200	46447465	1349	1349	1349	1349	0
219	20231102	173100	46447465	1349	1349	1349	1349	0
220	20231102	173000	46447465	1349	1349	1349	1349	0
221	20231102	172900	46447465	1349	1349	1349	1349	0
222	20231102	172800	46447465	1349	1349	1349	1349	0
223	20231102	172700	46447465	1349	1349	1349	1349	0
224	20231102	172600	46447465	1349	1349	1349	1349	0
225	20231102	172500	46447465	1349	1349	1349	1349	0
226	20231102	172400	46447465	1349	1349	1349	1349	0
227	20231102	172300	46447465	1349	1349	1349	1349	0
228	20231102	172200	46447465	1349	1349	1349	1349	0
229	20231102	172100	46447465	1349	1349	1349	1349	0
230	20231102	172000	46447465	1349	1349	1349	1349	0
231	20231102	171900	46447465	1349	1349	1349	1349	0
232	20231102	171800	46447465	1349	1349	1349	1349	0
233	20231102	171700	46447465	1349	1349	1349	1349	0
234	20231102	171600	46447465	1349	1349	1349	1349	0
235	20231102	171500	46447465	1349	1349	1349	1349	0
236	20231102	171400	46447465	1349	1349	1349	1349	0
237	20231102	171300	46447465	1349	1349	1349	1349	0
238	20231102	171200	46447465	1349	1349	1349	1349	0
239	20231102	171100	46447465	1349	1349	1349	1349	0
240	20231102	171000	46447465	1349	1349	1349	1349	0
241	20231102	170900	46447465	1349	1349	1349	1349	0
242	20231102	170800	46447465	1349	1349	1349	1349	290
243	20231102	170700	46447465	1349	1349	1349	1349	0
244	20231102	170600	46447465	1349	1349	1349	1349	0
245	20231102	170500	46447465	1349	1349	1349	1349	0
246	20231102	170400	46447465	1349	1349	1349	1349	0
247	20231102	170300	46447465	1349	1349	1349	1349	0
248	20231102	170200	46447465	1349	1349	1349	1349	0
249	20231102	170100	46447465	1349	1349	1349	1349	0
250	20231102	170000	46447465	1349	1349	1349	1349	0
251	20231102	165900	46447465	1349	1349	1349	1349	0
252	20231102	165800	46447465	1349	1349	1349	1349	0
253	20231102	165700	46447465	1349	1349	1349	1349	0
254	20231102	165600	46447465	1349	1349	1349	1349	0
255	20231102	165500	46447465	1349	1349	1349	1349	0
256	20231102	165400	46447465	1349	1349	1349	1349	0
257	20231102	165300	46447465	1349	1349	1349	1349	0
258	20231102	165200	46447465	1349	1349	1349	1349	0
259	20231102	165100	46447465	1349	1349	1349	1349	0
260	20231102	165000	46447465	1349	1349	1349	1349	0
261	20231102	164900	46447465	1349	1349	1349	1349	0
262	20231102	164800	46447465	1349	1349	1349	1349	0
263	20231102	164700	46447465	1349	1349	1349	1349	0
264	20231102	164600	46447465	1349	1349	1349	1349	0
265	20231102	164500	46447465	1349	1349	1349	1349	0
266	20231102	164400	46447465	1349	1349	1349	1349	0
267	20231102	164300	46447465	1349	1349	1349	1349	0
268	20231102	164200	46447465	1349	1349	1349	1349	0
269	20231102	164100	46447465	1349	1349	1349	1349	0
270	20231102	164000	46447465	1349	1349	1349	1349	0
271	20231102	163900	46447465	1349	1349	1349	1349	0
272	20231102	163800	46447465	1349	1349	1349	1349	290
273	20231102	163700	46447465	1349	1349	1349	1349	0
274	20231102	163600	46447465	1349	1349	1349	1349	0
275	20231102	163500	46447465	1349	1349	1349	1349	0
276	20231102	163400	46447465	1349	1349	1349	1349	0
277	20231102	163300	46447465	1349	1349	1349	1349	0
278	20231102	163200	46447465	1349	1349	1349	1349	0
279	20231102	163100	46447465	1349	1349	1349	1349	0
280	20231102	163000	46447465	1349	1349	1349	1349	0
281	20231102	162900	46447465	1349	1349	1349	1349	0
282	20231102	162800	46447465	1349	1349	1349	1349	0
283	20231102	162700	46447465	1349	1349	1349	1349	0
284	20231102	162600	46447465	1349	1349	1349	1349	0
285	20231102	162500	46447465	1349	1349	1349	1349	0
286	20231102	162400	46447465	1349	1349	1349	1349	0
287	20231102	162300	46447465	1349	1349	1349	1349	0
288	20231102	162200	46447465	1349	1349	1349	1349	0
289	20231102	162100	46447465	1349	1349	1349	1349	0
290	20231102	162000	46447465	1349	1349	1349	1349	0
291	20231102	161900	46447465	1349	1349	1349	1349	0
292	20231102	161800	46447465	1349	1349	1349	1349	0
293	20231102	161700	46447465	1349	1349	1349	1349	0
294	20231102	161600	46447465	1349	1349	1349	1349	0
295	20231102	161500	46447465	1349	1349	1349	1349	0
296	20231102	161400	46447465	1349	1349	1349	1349	0
297	20231102	161300	46447465	1349	1349	1349	1349	0
298	20231102	161200	46447465	1349	1349	1349	1349	0
299	20231102	161100	46447465	1349	1349	1349	1349	0
300	20231102	161000	46447465	1349	1349	1349	1349	0
301	20231102	160900	46447465	1349	1349	1349	1349	0
302	20231102	160800	46447465	1349	1349	1349	1349	290
303	20231102	160700	46447465	1349	1349	1349	1349	0
304	20231102	160600	46447465	1349	1349	1349	1349	0
305	20231102	160500	46447465	1349	1349	1349	1349	0
306	20231102	160400	46447465	1349	1349	1349	1349	0
307	20231102	160300	46447465	1349	1349	1349	1349	0
308	20231102	160200	46447465	1349	1349	1349	1349	0
309	20231102	160100	46447465	1349	1349	1349	1349	0
310	20231102	160000	46447465	1349	1349	1349	1349	0
311	20231102	155900	46447465	1349	1349	1349	1349	0
312	20231102	155800	46447465	1349	1349	1349	1349	0
313	20231102	155700	46447465	1349	1349	1349	1349	0
314	20231102	155600	46447465	1349	1349	1349	1349	0
315	20231102	155500	46447465	1349	1349	1349	1349	0
316	20231102	155400	46447465	1349	1349	1349	1349	0
317	20231102	155300	46447465	1349	1349	1349	1349	0
318	20231102	155200	46447465	1349	1349	1349	1349	0
319	20231102	155100	46447465	1349	1349	1349	1349	0
320	20231102	155000	46447465	1349	1349	1349	1349	0
321	20231102	154900	46447465	1349	1349	1349	1349	0
322	20231102	154800	46447465	1349	1349	1349	1349	0
323	20231102	154700	46447465	1349	1349	1349	1349	0
324	20231102	154600	46447465	1349	1349	1349	1349	0
325	20231102	154500	46447465	1349	1349	1349	1349	0
326	20231102	154400	46447465	1349	1349	1349	1349	0
327	20231102	154300	46447465	1349	1349	1349	1349	0
328	20231102	154200	46447465	1349	1349	1349	1349	0
329	20231102	154100	46447465	1349	1349	1349	1349	0
330	20231102	154000	46447465	1349	1349	1349	1349	0
331	20231102	153900	46447465	1349	1349	1349	1349	0
332	20231102	153800	46447465	1349	1349	1349	1349	290
333	20231102	153700	46447465	1349	1349	1349	1349	0
334	20231102	153600	46447465	1349	1349	1349	1349	0
335	20231102	153500	46447465	1349	1349	1349	1349	0
336	20231102	153400	46447465	1349	1349	1349	1349	0
337	20231102	153300	46447465	1349	1349	1349	1349	0
338	20231102	153200	46447465	1349	1349	1349	1349	0
339	20231102	153100	46447465	1349	1349	1349	1349	0
340	20231102	153000	46447465	1349	1349	1349	1349	290
341	20231102	152900	46056255	1345	1345	1345	1345	0
342	20231102	152800	46056255	1345	1345	1345	1345	0
343	20231102	152700	46056255	1345	1345	1345	1345	0
344	20231102	152600	46056255	1345	1345	1345	1345	0
345	20231102	152500	46056255	1345	1345	1345	1345	0
346	20231102	152400	46056255	1345	1345	1345	1345	0
347	20231102	152300	46056255	1345	1345	1345	1345	0
348	20231102	152200	46056255	1345	1345	1345	1345	0
349	20231102	152100	46056255	1345	1345	1345	1345	0
350	20231102	152000	46056255	1345	1345	1345	1345	0
351	20231102	151900	46056255	1345	1345	1345	1345	0
352	20231102	151800	46056255	1345	1345	1345	1345	0
353	20231102	151700	46056255	1345	1345	1345	1345	0
354	20231102	151600	46056255	1345	1345	1345	1345	0
355	20231102	151500	46056255	1345	1345	1345	1345	0
356	20231102	151400	46056255	1345	1345	1345	1345	0
357	20231102	151300	46056255	1345	1345	1345	1345	1
358	20231102	151200	46054910	1340	1340	1340	1340	0
359	20231102	151100	46054910	1340	1340	1340	1340	414
360	20231102	151000	45500150	1345	1345	1345	1345	0
361	20231102	150900	45500150	1345	1345	1345	1345	0
362	20231102	150800	45500150	1345	1345	1345	1345	0
363	20231102	150700	45500150	1345	1347	1347	1345	30
364	20231102	150600	45459779	1347	1347	1347	1347	0
365	20231102	150500	45459779	1347	1347	1347	1347	0
366	20231102	150400	45459779	1347	1347	1347	1347	0
367	20231102	150300	45459779	1347	1347	1347	1347	0
368	20231102	150200	45459779	1347	1347	1347	1347	38
369	20231102	150100	45408593	1349	1349	1349	1349	0
370	20231102	150000	45408593	1349	1347	1349	1347	272
371	20231102	145900	45042099	1347	1347	1347	1347	0
372	20231102	145800	45042099	1347	1347	1347	1347	0
373	20231102	145700	45042099	1347	1347	1347	1347	0
374	20231102	145600	45042099	1347	1347	1347	1347	21
375	20231102	145500	45013812	1347	1347	1347	1347	0
376	20231102	145400	45013812	1347	1347	1347	1347	0
377	20231102	145300	45013812	1347	1347	1347	1347	0
378	20231102	145200	45013812	1347	1347	1347	1347	22
379	20231102	145100	44984178	1347	1347	1347	1347	52
380	20231102	145000	44914134	1347	1347	1347	1347	272
381	20231102	144900	44547750	1347	1347	1347	1347	0
382	20231102	144800	44547750	1347	1347	1347	1347	0
383	20231102	144700	44547750	1347	1347	1347	1347	0
384	20231102	144600	44547750	1347	1347	1347	1347	521
385	20231102	144500	43845963	1347	1347	1347	1347	0
386	20231102	144400	43845963	1347	1347	1347	1347	74
387	20231102	144300	43746285	1347	1347	1347	1347	0
388	20231102	144200	43746285	1347	1347	1347	1347	0
389	20231102	144100	43746285	1347	1347	1347	1347	0
390	20231102	144000	43746285	1347	1346	1347	1346	293
391	20231102	143900	43351746	1346	1346	1346	1346	0
392	20231102	143800	43351746	1346	1346	1346	1346	0
393	20231102	143700	43351746	1346	1346	1346	1346	0
394	20231102	143600	43351746	1346	1346	1346	1346	0
395	20231102	143500	43351746	1346	1346	1346	1346	0
396	20231102	143400	43351746	1346	1346	1346	1346	21
397	20231102	143300	43323480	1346	1346	1346	1346	0
398	20231102	143200	43323480	1346	1346	1346	1346	0
399	20231102	143100	43323480	1346	1346	1346	1346	0
400	20231102	143000	43323480	1346	1346	1346	1346	273
401	20231102	142900	42956022	1346	1346	1346	1346	21
402	20231102	142800	42927756	1346	1346	1346	1346	20
403	20231102	142700	42900836	1346	1346	1346	1346	0
404	20231102	142600	42900836	1346	1346	1346	1346	0
405	20231102	142500	42900836	1346	1346	1346	1346	0
406	20231102	142400	42900836	1346	1346	1346	1346	0
407	20231102	142300	42900836	1346	1346	1346	1346	0
408	20231102	142200	42900836	1346	1346	1346	1346	0
409	20231102	142100	42900836	1346	1346	1346	1346	21
410	20231102	142000	42872570	1346	1346	1346	1346	273
411	20231102	141900	42505112	1346	1346	1346	1346	0
412	20231102	141800	42505112	1346	1346	1346	1346	0
413	20231102	141700	42505112	1346	1346	1346	1346	0
414	20231102	141600	42505112	1346	1346	1346	1346	21
415	20231102	141500	42476846	1346	1346	1346	1346	1
416	20231102	141400	42475500	1346	1346	1346	1346	0
417	20231102	141300	42475500	1346	1346	1346	1346	0
418	20231102	141200	42475500	1346	1346	1346	1346	22
419	20231102	141100	42445888	1346	1346	1346	1346	0
420	20231102	141000	42445888	1346	1346	1346	1346	273
421	20231102	140900	42078430	1346	1346	1346	1346	0
422	20231102	140800	42078430	1346	1346	1346	1346	0
423	20231102	140700	42078430	1346	1346	1346	1346	0
424	20231102	140600	42078430	1346	1346	1346	1346	22
425	20231102	140500	42048818	1346	1346	1346	1346	0
426	20231102	140400	42048818	1346	1346	1346	1346	22
427	20231102	140300	42019206	1347	1347	1347	1347	0
428	20231102	140200	42019206	1347	1347	1347	1347	0
429	20231102	140100	42019206	1347	1347	1347	1347	0
430	20231102	140000	42019206	1347	1347	1347	1347	273
431	20231102	135900	41651475	1346	1346	1346	1346	0
432	20231102	135800	41651475	1346	1346	1346	1346	41
433	20231102	135700	41596289	1347	1347	1347	1347	150
434	20231102	135600	41394239	1347	1347	1347	1347	21
435	20231102	135500	41365952	1347	1347	1347	1347	10
436	20231102	135400	41352482	1347	1347	1347	1347	0
437	20231102	135300	41352482	1347	1347	1347	1347	0
438	20231102	135200	41352482	1347	1347	1347	1347	0
439	20231102	135100	41352482	1347	1347	1347	1347	0
440	20231102	135000	41352482	1347	1347	1347	1347	273
441	20231102	134900	40984751	1345	1345	1345	1345	0
442	20231102	134800	40984751	1345	1345	1345	1333	828
443	20231102	134700	39879620	1347	1347	1347	1347	0
444	20231102	134600	39879620	1347	1347	1347	1347	0
445	20231102	134500	39879620	1347	1347	1347	1347	0
446	20231102	134400	39879620	1347	1347	1347	1347	0
447	20231102	134300	39879620	1347	1347	1347	1347	0
448	20231102	134200	39879620	1347	1347	1347	1347	0
449	20231102	134100	39879620	1347	1347	1347	1347	0
450	20231102	134000	39879620	1347	1347	1347	1347	273
451	20231102	133900	39511889	1347	1347	1347	1347	0
452	20231102	133800	39511889	1347	1347	1347	1347	0
453	20231102	133700	39511889	1347	1347	1347	1347	0
454	20231102	133600	39511889	1347	1346	1347	1346	35
455	20231102	133500	39464760	1347	1347	1347	1347	0
456	20231102	133400	39464760	1347	1347	1347	1347	0
457	20231102	133300	39464760	1347	1347	1347	1347	0
458	20231102	133200	39464760	1347	1347	1347	1347	418
459	20231102	133100	38901714	1346	1346	1346	1346	227
460	20231102	133000	38596172	1346	1346	1346	1346	273
461	20231102	132900	38228714	1346	1346	1346	1346	0
462	20231102	132800	38228714	1346	1346	1346	1346	0
463	20231102	132700	38228714	1346	1346	1346	1346	1
464	20231102	132600	38227368	1338	1338	1338	1338	0
465	20231102	132500	38227368	1338	1338	1338	1338	0
466	20231102	132400	38227368	1338	1338	1338	1338	18
467	20231102	132300	38203284	1347	1347	1347	1347	0
468	20231102	132200	38203284	1347	1345	1347	1333	292
469	20231102	132100	37812639	1340	1335	1340	1335	3073
470	20231102	132000	33702420	1335	1334	1335	1334	281
471	20231102	131900	33327293	1334	1334	1334	1334	0
472	20231102	131800	33327293	1334	1334	1334	1334	0
473	20231102	131700	33327293	1334	1334	1334	1334	0
474	20231102	131600	33327293	1334	1334	1334	1334	21
475	20231102	131500	33299279	1334	1334	1334	1334	0
476	20231102	131400	33299279	1334	1334	1334	1334	0
477	20231102	131300	33299279	1334	1334	1334	1334	22
478	20231102	131200	33269931	1334	1334	1334	1334	0
479	20231102	131100	33269931	1334	1334	1334	1334	0
480	20231102	131000	33269931	1334	1334	1334	1334	273
481	20231102	130900	32905749	1334	1334	1334	1334	0
482	20231102	130800	32905749	1334	1334	1334	1334	0
483	20231102	130700	32905749	1334	1334	1334	1334	0
484	20231102	130600	32905749	1334	1334	1334	1334	0
485	20231102	130500	32905749	1334	1334	1334	1334	0
486	20231102	130400	32905749	1334	1334	1334	1334	0
487	20231102	130300	32905749	1334	1334	1334	1334	0
488	20231102	130200	32905749	1334	1334	1334	1334	0
489	20231102	130100	32905749	1334	1334	1334	1334	0
490	20231102	130000	32905749	1334	1333	1334	1333	287
491	20231102	125900	32523010	1333	1333	1333	1333	0
492	20231102	125800	32523010	1333	1333	1333	1333	0
493	20231102	125700	32523010	1333	1333	1333	1333	0
494	20231102	125600	32523010	1333	1333	1333	1333	6
495	20231102	125500	32515012	1333	1333	1333	1333	0
496	20231102	125400	32515012	1333	1333	1333	1333	0
497	20231102	125300	32515012	1333	1333	1333	1333	0
498	20231102	125200	32515012	1333	1333	1333	1333	0
499	20231102	125100	32515012	1333	1333	1333	1333	0
500	20231102	125000	32515012	1333	1330	1333	1330	274
501	20231102	124900	32149950	1328	1328	1328	1328	50
502	20231102	124800	32083550	1328	1328	1328	1328	0
503	20231102	124700	32083550	1328	1328	1328	1328	0
504	20231102	124600	32083550	1328	1328	1328	1328	0
505	20231102	124500	32083550	1328	1328	1328	1328	0
506	20231102	124400	32083550	1328	1328	1328	1328	0
507	20231102	124300	32083550	1328	1328	1328	1328	708
508	20231102	124200	31143326	1328	1328	1328	1328	0
509	20231102	124100	31143326	1328	1328	1328	1328	21
510	20231102	124000	31115438	1328	1328	1328	1328	273
511	20231102	123900	30752894	1328	1328	1328	1328	0
512	20231102	123800	30752894	1328	1328	1328	1328	8
513	20231102	123700	30742270	1328	1328	1328	1328	0
514	20231102	123600	30742270	1328	1328	1328	1328	21
515	20231102	123500	30714382	1328	1328	1328	1328	0
516	20231102	123400	30714382	1328	1328	1328	1328	0
517	20231102	123300	30714382	1328	1328	1328	1328	6
518	20231102	123200	30706414	1328	1328	1328	1328	0
519	20231102	123100	30706414	1328	1328	1328	1328	21
520	20231102	123000	30678526	1328	1329	1329	1328	92
521	20231102	122900	30556329	1328	1328	1328	1328	0
522	20231102	122800	30556329	1328	1328	1328	1328	0
523	20231102	122700	30556329	1328	1328	1328	1328	0
524	20231102	122600	30556329	1328	1328	1328	1328	0
525	20231102	122500	30556329	1328	1328	1328	1328	0
526	20231102	122400	30556329	1328	1328	1328	1328	0
527	20231102	122300	30556329	1328	1328	1328	1328	0
528	20231102	122200	30556329	1328	1328	1328	1328	0
529	20231102	122100	30556329	1328	1328	1328	1328	0
530	20231102	122000	30556329	1328	1328	1328	1328	0
531	20231102	121900	30556329	1328	1328	1328	1328	0
532	20231102	121800	30556329	1328	1328	1328	1328	0
533	20231102	121700	30556329	1328	1328	1328	1328	387
534	20231102	121600	30042393	1328	1328	1328	1328	0
535	20231102	121500	30042393	1328	1328	1328	1328	0
536	20231102	121400	30042393	1328	1328	1328	1328	0
537	20231102	121300	30042393	1328	1328	1328	1328	0
538	20231102	121200	30042393	1328	1328	1328	1328	0
539	20231102	121100	30042393	1328	1328	1328	1328	0
540	20231102	121000	30042393	1328	1327	1328	1327	5
541	20231102	120900	30035756	1327	1327	1327	1327	248
542	20231102	120800	29706660	1327	1327	1327	1327	0
543	20231102	120700	29706660	1327	1327	1327	1327	165
544	20231102	120600	29487705	1327	1327	1327	1327	0
545	20231102	120500	29487705	1327	1327	1327	1327	0
546	20231102	120400	29487705	1327	1327	1327	1327	193
547	20231102	120300	29231594	1327	1327	1327	1327	0
548	20231102	120200	29231594	1327	1327	1327	1327	0
549	20231102	120100	29231594	1327	1327	1327	1327	22
550	20231102	120000	29202400	1327	1327	1327	1327	0
551	20231102	115900	29202400	1327	1327	1327	1327	0
552	20231102	115800	29202400	1327	1327	1327	1327	0
553	20231102	115700	29202400	1327	1327	1327	1327	21
554	20231102	115600	29174533	1327	1327	1327	1327	243
555	20231102	115500	28852072	1327	1327	1327	1327	0
556	20231102	115400	28852072	1327	1327	1327	1327	0
557	20231102	115300	28852072	1327	1327	1327	1327	0
558	20231102	115200	28852072	1327	1327	1327	1327	21
559	20231102	115100	28824205	1327	1327	1327	1327	0
560	20231102	115000	28824205	1327	1327	1327	1327	0
561	20231102	114900	28824205	1327	1327	1327	1327	0
562	20231102	114800	28824205	1327	1327	1327	1327	0
563	20231102	114700	28824205	1327	1327	1327	1327	21
564	20231102	114600	28796338	1327	1327	1327	1327	0
565	20231102	114500	28796338	1327	1327	1327	1327	0
566	20231102	114400	28796338	1327	1327	1327	1327	0
567	20231102	114300	28796338	1327	1327	1327	1327	0
568	20231102	114200	28796338	1327	1327	1327	1327	0
569	20231102	114100	28796338	1327	1327	1327	1327	0
570	20231102	114000	28796338	1327	1327	1327	1327	0
571	20231102	113900	28796338	1327	1327	1327	1327	1
572	20231102	113800	28795011	1327	1327	1327	1327	0
573	20231102	113700	28795011	1327	1327	1327	1327	0
574	20231102	113600	28795011	1327	1327	1327	1327	1
575	20231102	113500	28793684	1325	1325	1325	1325	0
576	20231102	113400	28793684	1325	1325	1325	1325	0
577	20231102	113300	28793684	1325	1325	1325	1325	0
578	20231102	113200	28793684	1325	1325	1325	1325	0
579	20231102	113100	28793684	1325	1325	1325	1325	0
580	20231102	113000	28793684	1325	1325	1325	1325	0
581	20231102	112900	28793684	1325	1325	1325	1325	0
582	20231102	112800	28793684	1325	1325	1325	1325	0
583	20231102	112700	28793684	1325	1325	1325	1325	0
584	20231102	112600	28793684	1325	1325	1325	1325	0
585	20231102	112500	28793684	1325	1325	1325	1325	0
586	20231102	112400	28793684	1325	1325	1325	1325	0
587	20231102	112300	28793684	1325	1325	1325	1325	0
588	20231102	112200	28793684	1325	1325	1325	1325	0
589	20231102	112100	28793684	1325	1325	1325	1325	0
590	20231102	112000	28793684	1325	1322	1325	1322	4007
591	20231102	111900	23491043	1322	1322	1322	1322	0
592	20231102	111800	23491043	1322	1322	1322	1322	7
593	20231102	111700	23481789	1322	1322	1322	1322	0
594	20231102	111600	23481789	1322	1322	1322	1322	0
595	20231102	111500	23481789	1322	1320	1322	1320	66
596	20231102	111400	23394667	1320	1320	1320	1320	7
597	20231102	111300	23385427	1320	1320	1320	1320	0
598	20231102	111200	23385427	1320	1320	1320	1320	7
599	20231102	111100	23376187	1320	1320	1320	1320	0
600	20231102	111000	23376187	1320	1320	1320	1320	0
601	20231102	110900	23376187	1320	1320	1320	1320	0
602	20231102	110800	23376187	1320	1320	1320	1320	0
603	20231102	110700	23376187	1320	1320	1320	1320	0
604	20231102	110600	23376187	1320	1320	1320	1320	0
605	20231102	110500	23376187	1320	1320	1320	1320	0
606	20231102	110400	23376187	1320	1320	1320	1320	0
607	20231102	110300	23376187	1320	1320	1320	1320	0
608	20231102	110200	23376187	1320	1320	1320	1320	0
609	20231102	110100	23376187	1320	1320	1320	1320	60
610	20231102	110000	23296987	1320	1320	1320	1320	2
611	20231102	105900	23294347	1320	1316	1320	1316	13
612	20231102	105800	23277235	1316	1318	1318	1316	988
613	20231102	105700	21976781	1322	1322	1322	1322	0
614	20231102	105600	21976781	1322	1322	1322	1322	0
615	20231102	105500	21976781	1322	1322	1322	1322	0
616	20231102	105400	21976781	1322	1322	1322	1322	0
617	20231102	105300	21976781	1322	1322	1322	1322	0
618	20231102	105200	21976781	1322	1322	1322	1322	1
619	20231102	105100	21975459	1316	1316	1316	1316	0
620	20231102	105000	21975459	1316	1320	1320	1316	1549
621	20231102	104900	19936597	1320	1320	1320	1320	23
622	20231102	104800	19906237	1320	1320	1320	1320	305
623	20231102	104700	19503637	1321	1321	1321	1321	23
624	20231102	104600	19473254	1322	1322	1322	1322	21
625	20231102	104500	19445492	1322	1322	1322	1322	0
626	20231102	104400	19445492	1322	1322	1322	1322	7
627	20231102	104300	19436238	1320	1320	1320	1320	0
628	20231102	104200	19436238	1320	1320	1320	1320	0
629	20231102	104100	19436238	1320	1320	1320	1320	0
630	20231102	104000	19436238	1320	1320	1320	1320	0
631	20231102	103900	19436238	1320	1320	1320	1320	0
632	20231102	103800	19436238	1320	1320	1320	1320	0
633	20231102	103700	19436238	1320	1320	1320	1320	0
634	20231102	103600	19436238	1320	1320	1320	1320	0
635	20231102	103500	19436238	1320	1320	1320	1320	0
636	20231102	103400	19436238	1320	1320	1320	1320	0
637	20231102	103300	19436238	1320	1320	1320	1320	438
638	20231102	103200	18858078	1320	1320	1320	1320	0
639	20231102	103100	18858078	1320	1321	1321	1320	1082
640	20231102	103000	17429818	1320	1321	1321	1320	67
641	20231102	102900	17341355	1323	1323	1323	1323	0
642	20231102	102800	17341355	1323	1323	1323	1323	0
643	20231102	102700	17341355	1323	1323	1323	1323	8
644	20231102	102600	17330771	1324	1324	1324	1324	0
645	20231102	102500	17330771	1324	1324	1324	1324	0
646	20231102	102400	17330771	1324	1324	1324	1324	0
647	20231102	102300	17330771	1324	1324	1324	1324	0
648	20231102	102200	17330771	1324	1324	1324	1324	0
649	20231102	102100	17330771	1324	1324	1324	1324	21
650	20231102	102000	17302967	1324	1324	1324	1324	31
651	20231102	101900	17261923	1324	1324	1324	1324	0
652	20231102	101800	17261923	1324	1324	1324	1324	0
653	20231102	101700	17261923	1324	1324	1324	1324	0
654	20231102	101600	17261923	1324	1324	1324	1324	22
655	20231102	101500	17232795	1324	1324	1324	1324	1
656	20231102	101400	17231471	1324	1324	1324	1324	0
657	20231102	101300	17231471	1324	1324	1324	1324	0
658	20231102	101200	17231471	1324	1324	1324	1324	0
659	20231102	101100	17231471	1324	1324	1324	1324	22
660	20231102	101000	17202343	1324	1324	1324	1324	0
661	20231102	100900	17202343	1324	1324	1324	1324	0
662	20231102	100800	17202343	1324	1324	1324	1324	6
663	20231102	100700	17194399	1325	1325	1325	1325	22
664	20231102	100600	17165249	1325	1325	1325	1325	10
665	20231102	100500	17151999	1325	1325	1325	1325	0
666	20231102	100400	17151999	1325	1325	1325	1325	79
667	20231102	100300	17047324	1325	1325	1325	1325	22
668	20231102	100200	17018174	1325	1325	1325	1325	0
669	20231102	100100	17018174	1325	1325	1325	1325	0
670	20231102	100000	17018174	1325	1325	1325	1325	14
671	20231102	095900	16999624	1325	1325	1325	1325	61
672	20231102	095800	16918799	1325	1325	1325	1325	0
673	20231102	095700	16918799	1325	1325	1325	1325	0
674	20231102	095600	16918799	1325	1325	1325	1325	1
675	20231102	095500	16917474	1327	1327	1327	1327	0
676	20231102	095400	16917474	1327	1327	1327	1327	0
677	20231102	095300	16917474	1327	1327	1327	1327	0
678	20231102	095200	16917474	1327	1327	1327	1327	0
679	20231102	095100	16917474	1327	1327	1327	1327	0
680	20231102	095000	16917474	1327	1327	1327	1327	0
681	20231102	094900	16917474	1327	1327	1327	1327	0
682	20231102	094800	16917474	1327	1327	1327	1327	0
683	20231102	094700	16917474	1327	1327	1327	1327	0
684	20231102	094600	16917474	1327	1327	1327	1327	0
685	20231102	094500	16917474	1327	1327	1327	1320	7
686	20231102	094400	16908220	1327	1327	1327	1327	0
687	20231102	094300	16908220	1327	1327	1327	1327	0
688	20231102	094200	16908220	1327	1327	1327	1327	0
689	20231102	094100	16908220	1327	1327	1327	1327	0
690	20231102	094000	16908220	1327	1327	1327	1327	4
691	20231102	093900	16902912	1326	1326	1326	1326	6
692	20231102	093800	16894956	1327	1327	1327	1327	49
693	20231102	093700	16829933	1328	1328	1328	1328	0
694	20231102	093600	16829933	1328	1328	1328	1328	21
695	20231102	093500	16802045	1328	1328	1328	1328	3
696	20231102	093400	16798061	1328	1328	1328	1328	0
697	20231102	093300	16798061	1328	1328	1328	1328	2
698	20231102	093200	16795405	1328	1328	1328	1328	0
699	20231102	093100	16795405	1328	1327	1328	1327	2
700	20231102	093000	16792750	1326	1326	1326	1326	0
701	20231102	092900	16792750	1326	1326	1326	1326	35
702	20231102	092800	16746340	1328	1328	1328	1328	0
703	20231102	092700	16746340	1328	1327	1328	1327	11
704	20231102	092600	16731742	1326	1325	1326	1325	579
705	20231102	092500	15963992	1323	1323	1323	1323	23
706	20231102	092400	15933563	1323	1323	1323	1323	77
707	20231102	092300	15831692	1324	1324	1324	1324	0
708	20231102	092200	15831692	1324	1324	1324	1324	55
709	20231102	092100	15758872	1326	1325	1326	1325	31
710	20231102	092000	15717796	1323	1323	1323	1323	339
711	20231102	091900	15269299	1322	1322	1322	1322	480
712	20231102	091800	14634739	1322	1322	1322	1322	0
713	20231102	091700	14634739	1322	1322	1322	1322	600
714	20231102	091600	13841539	1322	1322	1322	1322	1
715	20231102	091500	13840217	1321	1319	1321	1319	440
716	20231102	091400	13259420	1319	1319	1319	1319	16
717	20231102	091300	13238316	1320	1320	1320	1320	368
718	20231102	091200	12752556	1320	1320	1320	1320	68
719	20231102	091100	12662796	1321	1321	1321	1321	0
720	20231102	091000	12662796	1321	1321	1321	1321	450
721	20231102	090900	12068346	1321	1321	1321	1321	0
722	20231102	090800	12068346	1321	1321	1321	1321	0
723	20231102	090700	12068346	1321	1321	1321	1321	16
724	20231102	090600	12047210	1320	1320	1320	1320	16
725	20231102	090500	12026090	1320	1320	1322	1320	458
726	20231102	090400	11421220	1321	1321	1321	1321	0
727	20231102	090300	11421220	1321	1316	1321	1315	1885
728	20231102	090200	8933292	1317	1317	1317	1301	1862
729	20231102	090100	6500164	1315	1312	1328	1300	4281
730	20231102	090000	867818	1312	1311	1324	1311	661