KissMeData/106240/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	200800	119071877	1660	1660	1660	1660	3766
3	20231102	200700	119071877	1660	1660	1660	1660	0
4	20231102	200600	119071877	1660	1660	1660	1660	0
5	20231102	200500	119071877	1660	1660	1660	1660	0
6	20231102	200400	119071877	1660	1660	1660	1660	0
7	20231102	200300	119071877	1660	1660	1660	1660	0
8	20231102	200200	119071877	1660	1660	1660	1660	0
9	20231102	200100	119071877	1660	1660	1660	1660	0
10	20231102	200000	119071877	1660	1660	1660	1660	0
11	20231102	195900	119071877	1660	1660	1660	1660	0
12	20231102	195800	119071877	1660	1660	1660	1660	0
13	20231102	195700	119071877	1660	1660	1660	1660	0
14	20231102	195600	119071877	1660	1660	1660	1660	0
15	20231102	195500	119071877	1660	1660	1660	1660	0
16	20231102	195400	119071877	1660	1660	1660	1660	0
17	20231102	195300	119071877	1660	1660	1660	1660	0
18	20231102	195200	119071877	1660	1660	1660	1660	0
19	20231102	195100	119071877	1660	1660	1660	1660	0
20	20231102	195000	119071877	1660	1660	1660	1660	0
21	20231102	194900	119071877	1660	1660	1660	1660	0
22	20231102	194800	119071877	1660	1660	1660	1660	0
23	20231102	194700	119071877	1660	1660	1660	1660	0
24	20231102	194600	119071877	1660	1660	1660	1660	0
25	20231102	194500	119071877	1660	1660	1660	1660	0
26	20231102	194400	119071877	1660	1660	1660	1660	0
27	20231102	194300	119071877	1660	1660	1660	1660	0
28	20231102	194200	119071877	1660	1660	1660	1660	0
29	20231102	194100	119071877	1660	1660	1660	1660	0
30	20231102	194000	119071877	1660	1660	1660	1660	0
31	20231102	193900	119071877	1660	1660	1660	1660	0
32	20231102	193800	119071877	1660	1660	1660	1660	3766
33	20231102	193700	119071877	1660	1660	1660	1660	0
34	20231102	193600	119071877	1660	1660	1660	1660	0
35	20231102	193500	119071877	1660	1660	1660	1660	0
36	20231102	193400	119071877	1660	1660	1660	1660	0
37	20231102	193300	119071877	1660	1660	1660	1660	0
38	20231102	193200	119071877	1660	1660	1660	1660	0
39	20231102	193100	119071877	1660	1660	1660	1660	0
40	20231102	193000	119071877	1660	1660	1660	1660	0
41	20231102	192900	119071877	1660	1660	1660	1660	0
42	20231102	192800	119071877	1660	1660	1660	1660	0
43	20231102	192700	119071877	1660	1660	1660	1660	0
44	20231102	192600	119071877	1660	1660	1660	1660	0
45	20231102	192500	119071877	1660	1660	1660	1660	0
46	20231102	192400	119071877	1660	1660	1660	1660	0
47	20231102	192300	119071877	1660	1660	1660	1660	0
48	20231102	192200	119071877	1660	1660	1660	1660	0
49	20231102	192100	119071877	1660	1660	1660	1660	0
50	20231102	192000	119071877	1660	1660	1660	1660	0
51	20231102	191900	119071877	1660	1660	1660	1660	0
52	20231102	191800	119071877	1660	1660	1660	1660	0
53	20231102	191700	119071877	1660	1660	1660	1660	0
54	20231102	191600	119071877	1660	1660	1660	1660	0
55	20231102	191500	119071877	1660	1660	1660	1660	0
56	20231102	191400	119071877	1660	1660	1660	1660	0
57	20231102	191300	119071877	1660	1660	1660	1660	0
58	20231102	191200	119071877	1660	1660	1660	1660	0
59	20231102	191100	119071877	1660	1660	1660	1660	0
60	20231102	191000	119071877	1660	1660	1660	1660	0
61	20231102	190900	119071877	1660	1660	1660	1660	0
62	20231102	190800	119071877	1660	1660	1660	1660	3766
63	20231102	190700	119071877	1660	1660	1660	1660	0
64	20231102	190600	119071877	1660	1660	1660	1660	0
65	20231102	190500	119071877	1660	1660	1660	1660	0
66	20231102	190400	119071877	1660	1660	1660	1660	0
67	20231102	190300	119071877	1660	1660	1660	1660	0
68	20231102	190200	119071877	1660	1660	1660	1660	0
69	20231102	190100	119071877	1660	1660	1660	1660	0
70	20231102	190000	119071877	1660	1660	1660	1660	0
71	20231102	185900	119071877	1660	1660	1660	1660	0
72	20231102	185800	119071877	1660	1660	1660	1660	0
73	20231102	185700	119071877	1660	1660	1660	1660	0
74	20231102	185600	119071877	1660	1660	1660	1660	0
75	20231102	185500	119071877	1660	1660	1660	1660	0
76	20231102	185400	119071877	1660	1660	1660	1660	0
77	20231102	185300	119071877	1660	1660	1660	1660	0
78	20231102	185200	119071877	1660	1660	1660	1660	0
79	20231102	185100	119071877	1660	1660	1660	1660	0
80	20231102	185000	119071877	1660	1660	1660	1660	0
81	20231102	184900	119071877	1660	1660	1660	1660	0
82	20231102	184800	119071877	1660	1660	1660	1660	0
83	20231102	184700	119071877	1660	1660	1660	1660	0
84	20231102	184600	119071877	1660	1660	1660	1660	0
85	20231102	184500	119071877	1660	1660	1660	1660	0
86	20231102	184400	119071877	1660	1660	1660	1660	0
87	20231102	184300	119071877	1660	1660	1660	1660	0
88	20231102	184200	119071877	1660	1660	1660	1660	0
89	20231102	184100	119071877	1660	1660	1660	1660	0
90	20231102	184000	119071877	1660	1660	1660	1660	0
91	20231102	183900	119071877	1660	1660	1660	1660	0
92	20231102	183800	119071877	1660	1660	1660	1660	3766
93	20231102	183700	119071877	1660	1660	1660	1660	0
94	20231102	183600	119071877	1660	1660	1660	1660	0
95	20231102	183500	119071877	1660	1660	1660	1660	0
96	20231102	183400	119071877	1660	1660	1660	1660	0
97	20231102	183300	119071877	1660	1660	1660	1660	0
98	20231102	183200	119071877	1660	1660	1660	1660	0
99	20231102	183100	119071877	1660	1660	1660	1660	0
100	20231102	183000	119071877	1660	1660	1660	1660	0
101	20231102	182900	119071877	1660	1660	1660	1660	0
102	20231102	182800	119071877	1660	1660	1660	1660	0
103	20231102	182700	119071877	1660	1660	1660	1660	0
104	20231102	182600	119071877	1660	1660	1660	1660	0
105	20231102	182500	119071877	1660	1660	1660	1660	0
106	20231102	182400	119071877	1660	1660	1660	1660	0
107	20231102	182300	119071877	1660	1660	1660	1660	0
108	20231102	182200	119071877	1660	1660	1660	1660	0
109	20231102	182100	119071877	1660	1660	1660	1660	0
110	20231102	182000	119071877	1660	1660	1660	1660	0
111	20231102	181900	119071877	1660	1660	1660	1660	0
112	20231102	181800	119071877	1660	1660	1660	1660	0
113	20231102	181700	119071877	1660	1660	1660	1660	0
114	20231102	181600	119071877	1660	1660	1660	1660	0
115	20231102	181500	119071877	1660	1660	1660	1660	0
116	20231102	181400	119071877	1660	1660	1660	1660	0
117	20231102	181300	119071877	1660	1660	1660	1660	0
118	20231102	181200	119071877	1660	1660	1660	1660	0
119	20231102	181100	119071877	1660	1660	1660	1660	0
120	20231102	181000	119071877	1660	1660	1660	1660	0
121	20231102	180900	119071877	1660	1660	1660	1660	0
122	20231102	180800	119071877	1660	1660	1660	1660	3766
123	20231102	180700	119071877	1660	1660	1660	1660	0
124	20231102	180600	119071877	1660	1660	1660	1660	0
125	20231102	180500	119071877	1660	1660	1660	1660	0
126	20231102	180400	119071877	1660	1660	1660	1660	0
127	20231102	180300	119071877	1660	1660	1660	1660	0
128	20231102	180200	119071877	1660	1660	1660	1660	0
129	20231102	180100	119071877	1660	1660	1660	1660	0
130	20231102	180000	119071877	1660	1660	1660	1660	0
131	20231102	175900	119071877	1660	1660	1660	1660	0
132	20231102	175800	119071877	1660	1660	1660	1660	0
133	20231102	175700	119071877	1660	1660	1660	1660	0
134	20231102	175600	119071877	1660	1660	1660	1660	0
135	20231102	175500	119071877	1660	1660	1660	1660	0
136	20231102	175400	119071877	1660	1660	1660	1660	0
137	20231102	175300	119071877	1660	1660	1660	1660	0
138	20231102	175200	119071877	1660	1660	1660	1660	0
139	20231102	175100	119071877	1660	1660	1660	1660	0
140	20231102	175000	119071877	1660	1660	1660	1660	0
141	20231102	174900	119071877	1660	1660	1660	1660	0
142	20231102	174800	119071877	1660	1660	1660	1660	0
143	20231102	174700	119071877	1660	1660	1660	1660	0
144	20231102	174600	119071877	1660	1660	1660	1660	0
145	20231102	174500	119071877	1660	1660	1660	1660	0
146	20231102	174400	119071877	1660	1660	1660	1660	0
147	20231102	174300	119071877	1660	1660	1660	1660	0
148	20231102	174200	119071877	1660	1660	1660	1660	0
149	20231102	174100	119071877	1660	1660	1660	1660	0
150	20231102	174000	119071877	1660	1660	1660	1660	0
151	20231102	173900	119071877	1660	1660	1660	1660	0
152	20231102	173800	119071877	1660	1660	1660	1660	3766
153	20231102	173700	119071877	1660	1660	1660	1660	0
154	20231102	173600	119071877	1660	1660	1660	1660	0
155	20231102	173500	119071877	1660	1660	1660	1660	0
156	20231102	173400	119071877	1660	1660	1660	1660	0
157	20231102	173300	119071877	1660	1660	1660	1660	0
158	20231102	173200	119071877	1660	1660	1660	1660	0
159	20231102	173100	119071877	1660	1660	1660	1660	0
160	20231102	173000	119071877	1660	1660	1660	1660	0
161	20231102	172900	119071877	1660	1660	1660	1660	0
162	20231102	172800	119071877	1660	1660	1660	1660	0
163	20231102	172700	119071877	1660	1660	1660	1660	0
164	20231102	172600	119071877	1660	1660	1660	1660	0
165	20231102	172500	119071877	1660	1660	1660	1660	0
166	20231102	172400	119071877	1660	1660	1660	1660	0
167	20231102	172300	119071877	1660	1660	1660	1660	0
168	20231102	172200	119071877	1660	1660	1660	1660	0
169	20231102	172100	119071877	1660	1660	1660	1660	0
170	20231102	172000	119071877	1660	1660	1660	1660	0
171	20231102	171900	119071877	1660	1660	1660	1660	0
172	20231102	171800	119071877	1660	1660	1660	1660	0
173	20231102	171700	119071877	1660	1660	1660	1660	0
174	20231102	171600	119071877	1660	1660	1660	1660	0
175	20231102	171500	119071877	1660	1660	1660	1660	0
176	20231102	171400	119071877	1660	1660	1660	1660	0
177	20231102	171300	119071877	1660	1660	1660	1660	0
178	20231102	171200	119071877	1660	1660	1660	1660	0
179	20231102	171100	119071877	1660	1660	1660	1660	0
180	20231102	171000	119071877	1660	1660	1660	1660	0
181	20231102	170900	119071877	1660	1660	1660	1660	0
182	20231102	170800	119071877	1660	1660	1660	1660	3766
183	20231102	170700	119071877	1660	1660	1660	1660	0
184	20231102	170600	119071877	1660	1660	1660	1660	0
185	20231102	170500	119071877	1660	1660	1660	1660	0
186	20231102	170400	119071877	1660	1660	1660	1660	0
187	20231102	170300	119071877	1660	1660	1660	1660	0
188	20231102	170200	119071877	1660	1660	1660	1660	0
189	20231102	170100	119071877	1660	1660	1660	1660	0
190	20231102	170000	119071877	1660	1660	1660	1660	0
191	20231102	165900	119071877	1660	1660	1660	1660	0
192	20231102	165800	119071877	1660	1660	1660	1660	0
193	20231102	165700	119071877	1660	1660	1660	1660	0
194	20231102	165600	119071877	1660	1660	1660	1660	0
195	20231102	165500	119071877	1660	1660	1660	1660	0
196	20231102	165400	119071877	1660	1660	1660	1660	0
197	20231102	165300	119071877	1660	1660	1660	1660	0
198	20231102	165200	119071877	1660	1660	1660	1660	0
199	20231102	165100	119071877	1660	1660	1660	1660	0
200	20231102	165000	119071877	1660	1660	1660	1660	0
201	20231102	164900	119071877	1660	1660	1660	1660	0
202	20231102	164800	119071877	1660	1660	1660	1660	0
203	20231102	164700	119071877	1660	1660	1660	1660	0
204	20231102	164600	119071877	1660	1660	1660	1660	0
205	20231102	164500	119071877	1660	1660	1660	1660	0
206	20231102	164400	119071877	1660	1660	1660	1660	0
207	20231102	164300	119071877	1660	1660	1660	1660	0
208	20231102	164200	119071877	1660	1660	1660	1660	0
209	20231102	164100	119071877	1660	1660	1660	1660	0
210	20231102	164000	119071877	1660	1660	1660	1660	0
211	20231102	163900	119071877	1660	1660	1660	1660	0
212	20231102	163800	119071877	1660	1660	1660	1660	3766
213	20231102	163700	119071877	1660	1660	1660	1660	0
214	20231102	163600	119071877	1660	1660	1660	1660	0
215	20231102	163500	119071877	1660	1660	1660	1660	0
216	20231102	163400	119071877	1660	1660	1660	1660	0
217	20231102	163300	119071877	1660	1660	1660	1660	0
218	20231102	163200	119071877	1660	1660	1660	1660	0
219	20231102	163100	119071877	1660	1660	1660	1660	0
220	20231102	163000	119071877	1660	1660	1660	1660	0
221	20231102	162900	119071877	1660	1660	1660	1660	0
222	20231102	162800	119071877	1660	1660	1660	1660	0
223	20231102	162700	119071877	1660	1660	1660	1660	0
224	20231102	162600	119071877	1660	1660	1660	1660	0
225	20231102	162500	119071877	1660	1660	1660	1660	0
226	20231102	162400	119071877	1660	1660	1660	1660	0
227	20231102	162300	119071877	1660	1660	1660	1660	0
228	20231102	162200	119071877	1660	1660	1660	1660	0
229	20231102	162100	119071877	1660	1660	1660	1660	0
230	20231102	162000	119071877	1660	1660	1660	1660	0
231	20231102	161900	119071877	1660	1660	1660	1660	0
232	20231102	161800	119071877	1660	1660	1660	1660	0
233	20231102	161700	119071877	1660	1660	1660	1660	0
234	20231102	161600	119071877	1660	1660	1660	1660	0
235	20231102	161500	119071877	1660	1660	1660	1660	0
236	20231102	161400	119071877	1660	1660	1660	1660	0
237	20231102	161300	119071877	1660	1660	1660	1660	0
238	20231102	161200	119071877	1660	1660	1660	1660	0
239	20231102	161100	119071877	1660	1660	1660	1660	0
240	20231102	161000	119071877	1660	1660	1660	1660	0
241	20231102	160900	119071877	1660	1660	1660	1660	0
242	20231102	160800	119071877	1660	1660	1660	1660	3766
243	20231102	160700	119071877	1660	1660	1660	1660	0
244	20231102	160600	119071877	1660	1660	1660	1660	0
245	20231102	160500	119071877	1660	1660	1660	1660	0
246	20231102	160400	119071877	1660	1660	1660	1660	0
247	20231102	160300	119071877	1660	1660	1660	1660	0
248	20231102	160200	119071877	1660	1660	1660	1660	0
249	20231102	160100	119071877	1660	1660	1660	1660	0
250	20231102	160000	119071877	1660	1660	1660	1660	0
251	20231102	155900	119071877	1660	1660	1660	1660	0
252	20231102	155800	119071877	1660	1660	1660	1660	0
253	20231102	155700	119071877	1660	1660	1660	1660	0
254	20231102	155600	119071877	1660	1660	1660	1660	0
255	20231102	155500	119071877	1660	1660	1660	1660	0
256	20231102	155400	119071877	1660	1660	1660	1660	0
257	20231102	155300	119071877	1660	1660	1660	1660	0
258	20231102	155200	119071877	1660	1660	1660	1660	0
259	20231102	155100	119071877	1660	1660	1660	1660	0
260	20231102	155000	119071877	1660	1660	1660	1660	0
261	20231102	154900	119071877	1660	1660	1660	1660	0
262	20231102	154800	119071877	1660	1660	1660	1660	0
263	20231102	154700	119071877	1660	1660	1660	1660	0
264	20231102	154600	119071877	1660	1660	1660	1660	0
265	20231102	154500	119071877	1660	1660	1660	1660	0
266	20231102	154400	119071877	1660	1660	1660	1660	0
267	20231102	154300	119071877	1660	1660	1660	1660	0
268	20231102	154200	119071877	1660	1660	1660	1660	0
269	20231102	154100	119071877	1660	1660	1660	1660	0
270	20231102	154000	119071877	1660	1660	1660	1660	0
271	20231102	153900	119071877	1660	1660	1660	1660	0
272	20231102	153800	119071877	1660	1660	1660	1660	3766
273	20231102	153700	119071877	1660	1660	1660	1660	0
274	20231102	153600	119071877	1660	1660	1660	1660	0
275	20231102	153500	119071877	1660	1660	1660	1660	0
276	20231102	153400	119071877	1660	1660	1660	1660	0
277	20231102	153300	119071877	1660	1660	1660	1660	0
278	20231102	153200	119071877	1660	1660	1660	1660	0
279	20231102	153100	119071877	1660	1660	1660	1660	0
280	20231102	153000	119071877	1660	1660	1660	1660	3766
281	20231102	152900	112820317	1670	1670	1670	1670	0
282	20231102	152800	112820317	1670	1670	1670	1670	0
283	20231102	152700	112820317	1670	1670	1670	1670	0
284	20231102	152600	112820317	1670	1670	1670	1670	0
285	20231102	152500	112820317	1670	1670	1670	1670	0
286	20231102	152400	112820317	1670	1670	1670	1670	0
287	20231102	152300	112820317	1670	1670	1670	1670	0
288	20231102	152200	112820317	1670	1670	1670	1670	0
289	20231102	152100	112820317	1670	1670	1670	1670	0
290	20231102	152000	112820317	1670	1670	1670	1670	0
291	20231102	151900	112820317	1670	1670	1670	1670	0
292	20231102	151800	112820317	1670	1670	1670	1670	5
293	20231102	151700	112811967	1670	1670	1670	1670	4
294	20231102	151600	112805287	1664	1670	1670	1664	35
295	20231102	151500	112747016	1670	1670	1670	1670	303
296	20231102	151400	112241006	1670	1670	1670	1670	10
297	20231102	151300	112224306	1670	1670	1670	1670	4
298	20231102	151200	112217626	1664	1670	1670	1664	9
299	20231102	151100	112202626	1664	1670	1671	1664	1018
300	20231102	151000	110505574	1669	1669	1669	1669	54
301	20231102	150900	110415448	1669	1669	1669	1669	5
302	20231102	150800	110407103	1669	1669	1669	1669	4
303	20231102	150700	110400427	1670	1670	1670	1670	468
304	20231102	150600	109618867	1670	1670	1670	1670	4
305	20231102	150500	109612187	1670	1670	1670	1670	5
306	20231102	150400	109603837	1670	1670	1670	1670	4
307	20231102	150300	109597157	1670	1665	1670	1665	205
308	20231102	150200	109255812	1665	1670	1670	1665	81
309	20231102	150100	109120927	1670	1670	1670	1670	4
310	20231102	150000	109114247	1670	1670	1670	1670	4
311	20231102	145900	109107567	1670	1670	1670	1670	4
312	20231102	145800	109100887	1670	1670	1670	1670	4
313	20231102	145700	109094207	1670	1670	1670	1670	4
314	20231102	145600	109087527	1670	1670	1670	1670	4
315	20231102	145500	109080847	1665	1670	1670	1665	1064
316	20231102	145400	107309267	1664	1664	1664	1664	886
317	20231102	145300	105834963	1664	1664	1664	1664	4
318	20231102	145200	105828307	1664	1664	1664	1660	6
319	20231102	145100	105818327	1664	1664	1664	1664	5
320	20231102	145000	105810007	1664	1660	1664	1660	741
321	20231102	144900	104579931	1660	1664	1664	1660	2087
322	20231102	144800	101115495	1660	1664	1664	1660	6
323	20231102	144700	101105519	1664	1664	1664	1664	4
324	20231102	144600	101098863	1664	1664	1664	1664	4
325	20231102	144500	101092207	1664	1664	1664	1664	4
326	20231102	144400	101085551	1664	1664	1664	1664	5
327	20231102	144300	101077231	1664	1664	1664	1664	4
328	20231102	144200	101070575	1659	1664	1664	1659	2454
329	20231102	144100	96999328	1664	1665	1665	1664	1149
330	20231102	144000	95087388	1665	1670	1670	1665	2624
331	20231102	143900	90718156	1671	1671	1671	1671	4
332	20231102	143800	90711472	1671	1671	1671	1671	4
333	20231102	143700	90704788	1671	1671	1671	1671	6
334	20231102	143600	90694762	1671	1671	1671	1671	4
335	20231102	143500	90688078	1665	1671	1671	1665	348
336	20231102	143400	90108544	1671	1671	1671	1671	4
337	20231102	143300	90101860	1671	1670	1671	1670	4
338	20231102	143200	90095177	1670	1670	1670	1670	4
339	20231102	143100	90088497	1670	1670	1670	1670	4
340	20231102	143000	90081817	1670	1671	1671	1665	31
341	20231102	142900	90030105	1671	1671	1671	1671	5
342	20231102	142800	90021750	1671	1671	1671	1671	14
343	20231102	142700	89998356	1671	1671	1671	1671	4
344	20231102	142600	89991672	1671	1671	1671	1671	5
345	20231102	142500	89983317	1671	1671	1671	1671	4
346	20231102	142400	89976633	1671	1671	1671	1671	5
347	20231102	142300	89968278	1671	1671	1671	1671	6
348	20231102	142200	89958252	1671	1671	1671	1671	4
349	20231102	142100	89951568	1671	1671	1671	1671	5
350	20231102	142000	89943213	1671	1671	1671	1671	4
351	20231102	141900	89936529	1671	1671	1671	1671	6
352	20231102	141800	89926503	1671	1671	1671	1671	4
353	20231102	141700	89919819	1671	1671	1671	1671	5
354	20231102	141600	89911464	1671	1671	1671	1671	4
355	20231102	141500	89904780	1671	1671	1671	1671	5
356	20231102	141400	89896425	1671	1671	1671	1671	4
357	20231102	141300	89889741	1675	1671	1675	1671	12
358	20231102	141200	89869661	1671	1671	1671	1671	14
359	20231102	141100	89846267	1671	1671	1671	1671	4
360	20231102	141000	89839583	1671	1671	1671	1671	1016
361	20231102	140900	88141847	1669	1671	1671	1669	1934
362	20231102	140800	84913993	1671	1671	1671	1671	6
363	20231102	140700	84903967	1669	1671	1671	1669	5
364	20231102	140600	84895614	1671	1675	1675	1671	9
365	20231102	140500	84880559	1675	1675	1675	1675	5
366	20231102	140400	84872184	1675	1675	1675	1675	4
367	20231102	140300	84865484	1675	1675	1675	1675	5
368	20231102	140200	84857109	1675	1675	1675	1675	37
369	20231102	140100	84795134	1675	1675	1675	1675	5
370	20231102	140000	84786759	1675	1675	1675	1675	5
371	20231102	135900	84778384	1677	1675	1677	1675	41
372	20231102	135800	84709653	1676	1666	1676	1666	9
373	20231102	135700	84694619	1676	1676	1676	1676	11
374	20231102	135600	84676183	1665	1665	1665	1665	0
375	20231102	135500	84676183	1665	1676	1676	1665	1019
376	20231102	135400	82978394	1665	1679	1679	1665	1932
377	20231102	135300	79738503	1677	1677	1677	1677	352
378	20231102	135200	79148199	1677	1677	1677	1677	986
379	20231102	135100	77494677	1680	1680	1680	1680	28
380	20231102	135000	77447637	1666	1666	1666	1666	0
381	20231102	134900	77447637	1666	1671	1688	1666	1551
382	20231102	134800	74849557	1671	1671	1671	1671	4
383	20231102	134700	74842873	1671	1671	1671	1671	4
384	20231102	134600	74836189	1671	1671	1671	1671	4
385	20231102	134500	74829505	1671	1671	1671	1669	28
386	20231102	134400	74782763	1671	1670	1671	1670	194
387	20231102	134300	74458782	1670	1670	1670	1670	873
388	20231102	134200	73000872	1670	1670	1670	1670	5
389	20231102	134100	72992522	1670	1670	1670	1670	4
390	20231102	134000	72985842	1670	1670	1670	1670	4
391	20231102	133900	72979162	1670	1670	1670	1670	4
392	20231102	133800	72972482	1670	1670	1670	1670	5
393	20231102	133700	72964132	1670	1669	1670	1669	39
394	20231102	133600	72899027	1669	1669	1669	1669	4
395	20231102	133500	72892351	1668	1668	1668	1668	99
396	20231102	133400	72727219	1668	1668	1668	1668	4
397	20231102	133300	72720547	1668	1668	1668	1668	4
398	20231102	133200	72713875	1668	1668	1668	1668	4
399	20231102	133100	72707203	1668	1666	1668	1666	787
400	20231102	133000	71395383	1666	1666	1666	1666	4
401	20231102	132900	71388719	1665	1663	1666	1663	2126
402	20231102	132800	67850343	1663	1663	1663	1663	5
403	20231102	132700	67842028	1663	1663	1663	1663	4
404	20231102	132600	67835376	1662	1662	1662	1662	388
405	20231102	132500	67190520	1662	1662	1662	1662	4
406	20231102	132400	67183872	1662	1662	1662	1662	4
407	20231102	132300	67177224	1662	1661	1662	1661	618
408	20231102	132200	66150722	1662	1662	1662	1662	5
409	20231102	132100	66142412	1661	1662	1662	1661	308
410	20231102	132000	65630520	1662	1662	1662	1662	4
411	20231102	131900	65623872	1662	1662	1662	1662	4
412	20231102	131800	65617224	1662	1662	1662	1662	5
413	20231102	131700	65608914	1662	1662	1662	1662	4
414	20231102	131600	65602266	1661	1661	1661	1661	459
415	20231102	131500	64839867	1661	1660	1661	1660	62
416	20231102	131400	64736942	1660	1660	1660	1660	4
417	20231102	131300	64730302	1660	1660	1660	1660	4
418	20231102	131200	64723662	1660	1660	1660	1660	5
419	20231102	131100	64715362	1659	1660	1660	1659	8
420	20231102	131000	64702086	1660	1660	1660	1660	4
421	20231102	130900	64695446	1659	1660	1660	1659	5
422	20231102	130800	64687147	1659	1660	1660	1659	5
423	20231102	130700	64678848	1660	1660	1660	1660	4
424	20231102	130600	64672208	1661	1661	1661	1661	4
425	20231102	130500	64665564	1661	1660	1661	1660	4
426	20231102	130400	64658923	1660	1661	1661	1660	91
427	20231102	130300	64507859	1660	1661	1661	1660	184
428	20231102	130200	64202415	1661	1661	1661	1661	6
429	20231102	130100	64192449	1661	1660	1661	1660	193
430	20231102	130000	63872064	1659	1660	1660	1659	27
431	20231102	125900	63827267	1660	1660	1660	1660	4
432	20231102	125800	63820627	1660	1661	1661	1660	6
433	20231102	125700	63810663	1661	1661	1661	1661	4
434	20231102	125600	63804019	1661	1661	1661	1661	4
435	20231102	125500	63797375	1661	1661	1661	1661	4
436	20231102	125400	63790731	1661	1661	1661	1661	4
437	20231102	125300	63784087	1660	1659	1660	1659	676
438	20231102	125200	62662286	1659	1659	1659	1659	5
439	20231102	125100	62653991	1658	1658	1658	1658	89
440	20231102	125000	62506429	1658	1659	1659	1658	5
441	20231102	124900	62498135	1659	1659	1659	1659	4
442	20231102	124800	62491499	1658	1658	1658	1658	306
443	20231102	124700	61984151	1658	1658	1658	1658	5
444	20231102	124600	61975861	1658	1657	1658	1657	10
445	20231102	124500	61959290	1657	1657	1657	1657	77
446	20231102	124400	61831701	1657	1657	1657	1657	4
447	20231102	124300	61825073	1658	1658	1658	1658	5
448	20231102	124200	61816783	1657	1657	1657	1657	113
449	20231102	124100	61629542	1656	1657	1657	1656	105
450	20231102	124000	61455657	1657	1657	1657	1657	54
451	20231102	123900	61366179	1656	1656	1656	1656	9438
452	20231102	123800	45736851	1656	1656	1656	1652	155
453	20231102	123700	45480571	1656	1656	1656	1656	4
454	20231102	123600	45473947	1656	1656	1656	1656	4
455	20231102	123500	45467323	1653	1653	1653	1653	20
456	20231102	123400	45434263	1653	1653	1653	1653	4
457	20231102	123300	45427651	1653	1656	1656	1653	51
458	20231102	123200	45343333	1656	1656	1656	1656	4
459	20231102	123100	45336709	1656	1656	1656	1656	4
460	20231102	123000	45330085	1656	1656	1656	1656	77
461	20231102	122900	45202573	1656	1656	1656	1656	4
462	20231102	122800	45195949	1656	1656	1656	1656	4
463	20231102	122700	45189325	1656	1656	1656	1656	4
464	20231102	122600	45182701	1656	1656	1656	1656	4
465	20231102	122500	45176077	1656	1656	1656	1656	4
466	20231102	122400	45169453	1656	1655	1656	1655	104
467	20231102	122300	44997258	1655	1655	1655	1655	4
468	20231102	122200	44990638	1655	1655	1655	1655	6
469	20231102	122100	44980708	1656	1656	1656	1656	4
470	20231102	122000	44974084	1656	1656	1656	1656	5
471	20231102	121900	44965804	1656	1656	1656	1656	4
472	20231102	121800	44959180	1655	1655	1655	1655	4
473	20231102	121700	44952560	1655	1656	1656	1655	5
474	20231102	121600	44944281	1656	1655	1656	1655	4
475	20231102	121500	44937660	1650	1656	1656	1650	100
476	20231102	121400	44772158	1656	1656	1656	1656	4
477	20231102	121300	44765534	1656	1656	1656	1656	4
478	20231102	121200	44758910	1656	1656	1656	1656	14
479	20231102	121100	44735726	1656	1656	1656	1656	6
480	20231102	121000	44725790	1656	1656	1656	1656	4
481	20231102	120900	44719166	1656	1656	1656	1656	4
482	20231102	120800	44712542	1656	1656	1656	1656	4
483	20231102	120700	44705918	1656	1656	1656	1656	4
484	20231102	120600	44699294	1656	1656	1656	1656	5
485	20231102	120500	44691014	1656	1656	1656	1656	4
486	20231102	120400	44684390	1656	1656	1656	1656	4
487	20231102	120300	44677766	1655	1656	1656	1655	129
488	20231102	120200	44464147	1656	1656	1656	1656	6
489	20231102	120100	44454211	1656	1656	1656	1656	4
490	20231102	120000	44447587	1656	1656	1656	1656	491
491	20231102	115900	43634491	1656	1656	1656	1656	306
492	20231102	115800	43127755	1656	1656	1656	1656	6
493	20231102	115700	43117819	1656	1656	1656	1656	4
494	20231102	115600	43111195	1656	1656	1656	1656	4
495	20231102	115500	43104571	1656	1656	1656	1656	4
496	20231102	115400	43097947	1656	1656	1656	1656	4
497	20231102	115300	43091323	1656	1656	1656	1656	5
498	20231102	115200	43083043	1656	1656	1656	1656	5
499	20231102	115100	43074763	1656	1656	1656	1656	5
500	20231102	115000	43066483	1656	1656	1656	1656	4
501	20231102	114900	43059859	1654	1656	1656	1654	16
502	20231102	114800	43033385	1656	1656	1656	1656	10
503	20231102	114700	43016825	1656	1656	1656	1656	4
504	20231102	114600	43010201	1656	1656	1656	1656	6
505	20231102	114500	43000265	1656	1656	1656	1656	77
506	20231102	114400	42872753	1656	1656	1656	1656	5
507	20231102	114300	42864473	1656	1656	1656	1656	6
508	20231102	114200	42854537	1657	1657	1657	1657	4
509	20231102	114100	42847909	1657	1657	1657	1657	4
510	20231102	114000	42841281	1657	1657	1657	1657	4
511	20231102	113900	42834653	1655	1658	1658	1655	10
512	20231102	113800	42818089	1658	1658	1658	1658	5
513	20231102	113700	42809799	1658	1658	1658	1658	4
514	20231102	113600	42803167	1658	1658	1658	1658	4
515	20231102	113500	42796535	1658	1658	1658	1658	4
516	20231102	113400	42789903	1658	1658	1658	1658	4
517	20231102	113300	42783271	1657	1658	1658	1657	304
518	20231102	113200	42279539	1658	1658	1658	1658	5
519	20231102	113100	42271249	1658	1658	1658	1658	4
520	20231102	113000	42264617	1658	1658	1658	1657	100
521	20231102	112900	42098840	1658	1658	1658	1658	4
522	20231102	112800	42092208	1658	1658	1658	1658	4
523	20231102	112700	42085576	1658	1658	1658	1658	5
524	20231102	112600	42077286	1658	1658	1658	1658	4
525	20231102	112500	42070654	1658	1658	1658	1658	5
526	20231102	112400	42062364	1658	1658	1658	1658	46
527	20231102	112300	41986096	1658	1658	1658	1658	5
528	20231102	112200	41977806	1658	1657	1658	1657	6
529	20231102	112100	41967863	1656	1654	1656	1654	211
530	20231102	112000	41618855	1655	1655	1655	1655	31
531	20231102	111900	41567550	1656	1656	1656	1656	4
532	20231102	111800	41560926	1656	1655	1657	1655	133
533	20231102	111700	41340680	1657	1659	1659	1657	56
534	20231102	111600	41247821	1659	1659	1659	1659	5
535	20231102	111500	41239526	1659	1659	1659	1659	77
536	20231102	111400	41111783	1659	1659	1659	1659	4
537	20231102	111300	41105147	1659	1659	1659	1659	7
538	20231102	111200	41093534	1658	1658	1658	1658	92
539	20231102	111100	40940998	1658	1658	1658	1658	6
540	20231102	111000	40931050	1658	1658	1658	1658	6
541	20231102	110900	40921102	1658	1658	1658	1658	4
542	20231102	110800	40914470	1658	1658	1658	1658	4
543	20231102	110700	40907838	1658	1658	1658	1658	4
544	20231102	110600	40901206	1658	1658	1658	1658	4
545	20231102	110500	40894574	1658	1658	1658	1658	4
546	20231102	110400	40887942	1659	1659	1659	1659	4
547	20231102	110300	40881306	1659	1659	1659	1659	4
548	20231102	110200	40874670	1659	1659	1659	1659	237
549	20231102	110100	40481487	1659	1659	1659	1659	4
550	20231102	110000	40474851	1659	1659	1659	1659	77
551	20231102	105900	40347108	1659	1659	1659	1659	4
552	20231102	105800	40340472	1660	1655	1660	1655	2439
553	20231102	105700	36296357	1655	1655	1655	1655	12
554	20231102	105600	36276497	1655	1655	1655	1655	4
555	20231102	105500	36269877	1655	1654	1655	1654	5
556	20231102	105400	36261603	1655	1655	1655	1655	4
557	20231102	105300	36254983	1654	1655	1655	1654	504
558	20231102	105200	35421363	1655	1656	1656	1655	119
559	20231102	105100	35224414	1656	1656	1656	1656	67
560	20231102	105000	35113462	1656	1656	1656	1656	4
561	20231102	104900	35106838	1656	1656	1656	1656	9
562	20231102	104800	35091934	1656	1656	1656	1656	4
563	20231102	104700	35085310	1656	1656	1656	1656	863
564	20231102	104600	33656182	1656	1655	1656	1655	29
565	20231102	104500	33608182	1655	1656	1656	1654	1036
566	20231102	104400	31893621	1656	1656	1656	1656	4
567	20231102	104300	31886997	1656	1655	1656	1655	680
568	20231102	104200	30761596	1655	1655	1655	1655	4
569	20231102	104100	30754976	1655	1654	1655	1654	9
570	20231102	104000	30740086	1654	1655	1655	1654	7
571	20231102	103900	30728504	1654	1653	1654	1653	565
572	20231102	103800	29793997	1653	1654	1654	1648	86
573	20231102	103700	29652095	1654	1654	1654	1654	4
574	20231102	103600	29645479	1654	1654	1654	1654	4
575	20231102	103500	29638863	1654	1654	1654	1654	4
576	20231102	103400	29632247	1654	1654	1655	1654	20
577	20231102	103300	29599163	1654	1654	1654	1654	4
578	20231102	103200	29592547	1654	1654	1654	1654	4
579	20231102	103100	29585931	1654	1654	1654	1654	4
580	20231102	103000	29579315	1654	1654	1654	1654	77
581	20231102	102900	29451957	1655	1655	1655	1655	0
582	20231102	102800	29451957	1655	1655	1655	1655	0
583	20231102	102700	29451957	1655	1655	1655	1655	0
584	20231102	102600	29451957	1655	1655	1655	1655	0
585	20231102	102500	29451957	1655	1655	1655	1655	0
586	20231102	102400	29451957	1655	1655	1655	1655	105
587	20231102	102300	29278182	1654	1654	1654	1654	15
588	20231102	102200	29253372	1654	1654	1654	1654	2
589	20231102	102100	29250064	1655	1655	1655	1655	60
590	20231102	102000	29150764	1655	1655	1656	1655	205
591	20231102	101900	28811299	1656	1654	1656	1654	282
592	20231102	101800	28344601	1654	1654	1654	1654	0
593	20231102	101700	28344601	1654	1654	1654	1654	66
594	20231102	101600	28235437	1653	1652	1653	1652	310
595	20231102	101500	27723227	1652	1652	1652	1652	74
596	20231102	101400	27600979	1652	1652	1652	1652	0
597	20231102	101300	27600979	1652	1652	1652	1652	0
598	20231102	101200	27600979	1652	1652	1652	1652	0
599	20231102	101100	27600979	1652	1652	1652	1652	0
600	20231102	101000	27600979	1652	1652	1652	1652	0
601	20231102	100900	27600979	1652	1652	1652	1652	137
602	20231102	100800	27374655	1647	1647	1647	1647	0
603	20231102	100700	27374655	1647	1647	1647	1647	1
604	20231102	100600	27373008	1650	1646	1650	1646	3540
605	20231102	100500	21535124	1646	1645	1646	1645	211
606	20231102	100400	21188028	1646	1645	1646	1645	24
607	20231102	100300	21148536	1645	1645	1645	1645	50
608	20231102	100200	21066286	1645	1645	1645	1645	67
609	20231102	100100	20956071	1647	1647	1647	1647	0
610	20231102	100000	20956071	1647	1645	1647	1645	98
611	20231102	095900	20794711	1648	1648	1648	1648	0
612	20231102	095800	20794711	1648	1647	1648	1647	719
613	20231102	095700	19609801	1648	1642	1648	1642	86
614	20231102	095600	19468274	1638	1637	1638	1637	6
615	20231102	095500	19458451	1638	1639	1639	1638	201
616	20231102	095400	19129202	1638	1639	1639	1638	165
617	20231102	095300	18858899	1643	1643	1643	1643	0
618	20231102	095200	18858899	1643	1643	1643	1643	0
619	20231102	095100	18858899	1643	1643	1643	1643	0
620	20231102	095000	18858899	1643	1642	1643	1642	8
621	20231102	094900	18845759	1639	1639	1639	1639	0
622	20231102	094800	18845759	1639	1639	1639	1639	0
623	20231102	094700	18845759	1639	1639	1639	1639	17
624	20231102	094600	18817896	1638	1638	1638	1638	30
625	20231102	094500	18768756	1642	1641	1642	1641	73
626	20231102	094400	18648919	1638	1638	1638	1638	0
627	20231102	094300	18648919	1638	1638	1638	1638	1
628	20231102	094200	18647281	1642	1642	1642	1642	0
629	20231102	094100	18647281	1642	1642	1642	1642	159
630	20231102	094000	18386203	1642	1642	1643	1642	639
631	20231102	093900	17336948	1642	1648	1648	1642	64
632	20231102	093800	17231786	1649	1643	1649	1643	70
633	20231102	093700	17116716	1643	1643	1643	1643	28
634	20231102	093600	17070712	1643	1645	1645	1643	43
635	20231102	093500	17000031	1644	1642	1644	1642	357
636	20231102	093400	16413678	1642	1641	1642	1641	54
637	20231102	093300	16325017	1642	1642	1642	1642	0
638	20231102	093200	16325017	1642	1642	1642	1642	0
639	20231102	093100	16325017	1642	1642	1642	1642	74
640	20231102	093000	16203509	1642	1642	1642	1642	5
641	20231102	092900	16195299	1638	1638	1638	1638	0
642	20231102	092800	16195299	1638	1638	1638	1638	60
643	20231102	092700	16097019	1638	1638	1638	1638	49
644	20231102	092600	16016757	1638	1637	1638	1637	590
645	20231102	092500	15050924	1637	1637	1637	1637	421
646	20231102	092400	14361747	1637	1637	1637	1637	50
647	20231102	092300	14279897	1637	1637	1637	1637	32
648	20231102	092200	14227513	1637	1637	1637	1637	51
649	20231102	092100	14144026	1641	1635	1641	1635	1356
650	20231102	092000	11920927	1635	1635	1635	1635	60
651	20231102	091900	11822827	1635	1631	1635	1631	1436
652	20231102	091800	9478274	1630	1630	1630	1630	3
653	20231102	091700	9473384	1630	1630	1630	1630	80
654	20231102	091600	9342984	1632	1632	1632	1632	0
655	20231102	091500	9342984	1632	1631	1632	1631	74
656	20231102	091400	9222244	1630	1630	1630	1630	49
657	20231102	091300	9142374	1630	1630	1630	1630	126
658	20231102	091200	8936994	1633	1632	1633	1626	15
659	20231102	091100	8912533	1626	1632	1632	1626	63
660	20231102	091000	8810065	1632	1632	1632	1632	5
661	20231102	090900	8801905	1632	1628	1633	1628	35
662	20231102	090800	8744863	1628	1631	1632	1628	748
663	20231102	090700	7524911	1631	1629	1631	1629	46
664	20231102	090600	7449942	1632	1631	1632	1631	6
665	20231102	090500	7440153	1631	1631	1631	1631	533
666	20231102	090400	6570830	1631	1624	1631	1624	8
667	20231102	090300	6557803	1632	1633	1633	1632	22
668	20231102	090200	6521882	1632	1619	1632	1619	898
669	20231102	090100	5059875	1632	1619	1633	1619	859
670	20231102	090000	3667836	1619	1604	1619	1604	2285