KissMeData/291810/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	205800	184105085	4460	4460	4460	4460	598
3	20231102	205700	184105085	4460	4460	4460	4460	0
4	20231102	205600	184105085	4460	4460	4460	4460	0
5	20231102	205500	184105085	4460	4460	4460	4460	0
6	20231102	205400	184105085	4460	4460	4460	4460	0
7	20231102	205300	184105085	4460	4460	4460	4460	0
8	20231102	205200	184105085	4460	4460	4460	4460	0
9	20231102	205100	184105085	4460	4460	4460	4460	0
10	20231102	205000	184105085	4460	4460	4460	4460	0
11	20231102	204900	184105085	4460	4460	4460	4460	0
12	20231102	204800	184105085	4460	4460	4460	4460	0
13	20231102	204700	184105085	4460	4460	4460	4460	0
14	20231102	204600	184105085	4460	4460	4460	4460	0
15	20231102	204500	184105085	4460	4460	4460	4460	0
16	20231102	204400	184105085	4460	4460	4460	4460	0
17	20231102	204300	184105085	4460	4460	4460	4460	0
18	20231102	204200	184105085	4460	4460	4460	4460	0
19	20231102	204100	184105085	4460	4460	4460	4460	0
20	20231102	204000	184105085	4460	4460	4460	4460	0
21	20231102	203900	184105085	4460	4460	4460	4460	0
22	20231102	203800	184105085	4460	4460	4460	4460	0
23	20231102	203700	184105085	4460	4460	4460	4460	0
24	20231102	203600	184105085	4460	4460	4460	4460	0
25	20231102	203500	184105085	4460	4460	4460	4460	0
26	20231102	203400	184105085	4460	4460	4460	4460	0
27	20231102	203300	184105085	4460	4460	4460	4460	0
28	20231102	203200	184105085	4460	4460	4460	4460	0
29	20231102	203100	184105085	4460	4460	4460	4460	0
30	20231102	203000	184105085	4460	4460	4460	4460	0
31	20231102	202900	184105085	4460	4460	4460	4460	0
32	20231102	202800	184105085	4460	4460	4460	4460	598
33	20231102	202700	184105085	4460	4460	4460	4460	0
34	20231102	202600	184105085	4460	4460	4460	4460	0
35	20231102	202500	184105085	4460	4460	4460	4460	0
36	20231102	202400	184105085	4460	4460	4460	4460	0
37	20231102	202300	184105085	4460	4460	4460	4460	0
38	20231102	202200	184105085	4460	4460	4460	4460	0
39	20231102	202100	184105085	4460	4460	4460	4460	0
40	20231102	202000	184105085	4460	4460	4460	4460	0
41	20231102	201900	184105085	4460	4460	4460	4460	0
42	20231102	201800	184105085	4460	4460	4460	4460	0
43	20231102	201700	184105085	4460	4460	4460	4460	0
44	20231102	201600	184105085	4460	4460	4460	4460	0
45	20231102	201500	184105085	4460	4460	4460	4460	0
46	20231102	201400	184105085	4460	4460	4460	4460	0
47	20231102	201300	184105085	4460	4460	4460	4460	0
48	20231102	201200	184105085	4460	4460	4460	4460	0
49	20231102	201100	184105085	4460	4460	4460	4460	0
50	20231102	201000	184105085	4460	4460	4460	4460	0
51	20231102	200900	184105085	4460	4460	4460	4460	0
52	20231102	200800	184105085	4460	4460	4460	4460	0
53	20231102	200700	184105085	4460	4460	4460	4460	0
54	20231102	200600	184105085	4460	4460	4460	4460	0
55	20231102	200500	184105085	4460	4460	4460	4460	0
56	20231102	200400	184105085	4460	4460	4460	4460	0
57	20231102	200300	184105085	4460	4460	4460	4460	0
58	20231102	200200	184105085	4460	4460	4460	4460	0
59	20231102	200100	184105085	4460	4460	4460	4460	0
60	20231102	200000	184105085	4460	4460	4460	4460	0
61	20231102	195900	184105085	4460	4460	4460	4460	0
62	20231102	195800	184105085	4460	4460	4460	4460	598
63	20231102	195700	184105085	4460	4460	4460	4460	0
64	20231102	195600	184105085	4460	4460	4460	4460	0
65	20231102	195500	184105085	4460	4460	4460	4460	0
66	20231102	195400	184105085	4460	4460	4460	4460	0
67	20231102	195300	184105085	4460	4460	4460	4460	0
68	20231102	195200	184105085	4460	4460	4460	4460	0
69	20231102	195100	184105085	4460	4460	4460	4460	0
70	20231102	195000	184105085	4460	4460	4460	4460	0
71	20231102	194900	184105085	4460	4460	4460	4460	0
72	20231102	194800	184105085	4460	4460	4460	4460	0
73	20231102	194700	184105085	4460	4460	4460	4460	0
74	20231102	194600	184105085	4460	4460	4460	4460	0
75	20231102	194500	184105085	4460	4460	4460	4460	0
76	20231102	194400	184105085	4460	4460	4460	4460	0
77	20231102	194300	184105085	4460	4460	4460	4460	0
78	20231102	194200	184105085	4460	4460	4460	4460	0
79	20231102	194100	184105085	4460	4460	4460	4460	0
80	20231102	194000	184105085	4460	4460	4460	4460	0
81	20231102	193900	184105085	4460	4460	4460	4460	0
82	20231102	193800	184105085	4460	4460	4460	4460	0
83	20231102	193700	184105085	4460	4460	4460	4460	0
84	20231102	193600	184105085	4460	4460	4460	4460	0
85	20231102	193500	184105085	4460	4460	4460	4460	0
86	20231102	193400	184105085	4460	4460	4460	4460	0
87	20231102	193300	184105085	4460	4460	4460	4460	0
88	20231102	193200	184105085	4460	4460	4460	4460	0
89	20231102	193100	184105085	4460	4460	4460	4460	0
90	20231102	193000	184105085	4460	4460	4460	4460	0
91	20231102	192900	184105085	4460	4460	4460	4460	0
92	20231102	192800	184105085	4460	4460	4460	4460	598
93	20231102	192700	184105085	4460	4460	4460	4460	0
94	20231102	192600	184105085	4460	4460	4460	4460	0
95	20231102	192500	184105085	4460	4460	4460	4460	0
96	20231102	192400	184105085	4460	4460	4460	4460	0
97	20231102	192300	184105085	4460	4460	4460	4460	0
98	20231102	192200	184105085	4460	4460	4460	4460	0
99	20231102	192100	184105085	4460	4460	4460	4460	0
100	20231102	192000	184105085	4460	4460	4460	4460	0
101	20231102	191900	184105085	4460	4460	4460	4460	0
102	20231102	191800	184105085	4460	4460	4460	4460	0
103	20231102	191700	184105085	4460	4460	4460	4460	0
104	20231102	191600	184105085	4460	4460	4460	4460	0
105	20231102	191500	184105085	4460	4460	4460	4460	0
106	20231102	191400	184105085	4460	4460	4460	4460	0
107	20231102	191300	184105085	4460	4460	4460	4460	0
108	20231102	191200	184105085	4460	4460	4460	4460	0
109	20231102	191100	184105085	4460	4460	4460	4460	0
110	20231102	191000	184105085	4460	4460	4460	4460	0
111	20231102	190900	184105085	4460	4460	4460	4460	0
112	20231102	190800	184105085	4460	4460	4460	4460	0
113	20231102	190700	184105085	4460	4460	4460	4460	0
114	20231102	190600	184105085	4460	4460	4460	4460	0
115	20231102	190500	184105085	4460	4460	4460	4460	0
116	20231102	190400	184105085	4460	4460	4460	4460	0
117	20231102	190300	184105085	4460	4460	4460	4460	0
118	20231102	190200	184105085	4460	4460	4460	4460	0
119	20231102	190100	184105085	4460	4460	4460	4460	0
120	20231102	190000	184105085	4460	4460	4460	4460	0
121	20231102	185900	184105085	4460	4460	4460	4460	0
122	20231102	185800	184105085	4460	4460	4460	4460	598
123	20231102	185700	184105085	4460	4460	4460	4460	0
124	20231102	185600	184105085	4460	4460	4460	4460	0
125	20231102	185500	184105085	4460	4460	4460	4460	0
126	20231102	185400	184105085	4460	4460	4460	4460	0
127	20231102	185300	184105085	4460	4460	4460	4460	0
128	20231102	185200	184105085	4460	4460	4460	4460	0
129	20231102	185100	184105085	4460	4460	4460	4460	0
130	20231102	185000	184105085	4460	4460	4460	4460	0
131	20231102	184900	184105085	4460	4460	4460	4460	0
132	20231102	184800	184105085	4460	4460	4460	4460	0
133	20231102	184700	184105085	4460	4460	4460	4460	0
134	20231102	184600	184105085	4460	4460	4460	4460	0
135	20231102	184500	184105085	4460	4460	4460	4460	0
136	20231102	184400	184105085	4460	4460	4460	4460	0
137	20231102	184300	184105085	4460	4460	4460	4460	0
138	20231102	184200	184105085	4460	4460	4460	4460	0
139	20231102	184100	184105085	4460	4460	4460	4460	0
140	20231102	184000	184105085	4460	4460	4460	4460	0
141	20231102	183900	184105085	4460	4460	4460	4460	0
142	20231102	183800	184105085	4460	4460	4460	4460	0
143	20231102	183700	184105085	4460	4460	4460	4460	0
144	20231102	183600	184105085	4460	4460	4460	4460	0
145	20231102	183500	184105085	4460	4460	4460	4460	0
146	20231102	183400	184105085	4460	4460	4460	4460	0
147	20231102	183300	184105085	4460	4460	4460	4460	0
148	20231102	183200	184105085	4460	4460	4460	4460	0
149	20231102	183100	184105085	4460	4460	4460	4460	0
150	20231102	183000	184105085	4460	4460	4460	4460	0
151	20231102	182900	184105085	4460	4460	4460	4460	0
152	20231102	182800	184105085	4460	4460	4460	4460	598
153	20231102	182700	184105085	4460	4460	4460	4460	0
154	20231102	182600	184105085	4460	4460	4460	4460	0
155	20231102	182500	184105085	4460	4460	4460	4460	0
156	20231102	182400	184105085	4460	4460	4460	4460	0
157	20231102	182300	184105085	4460	4460	4460	4460	0
158	20231102	182200	184105085	4460	4460	4460	4460	0
159	20231102	182100	184105085	4460	4460	4460	4460	0
160	20231102	182000	184105085	4460	4460	4460	4460	0
161	20231102	181900	184105085	4460	4460	4460	4460	0
162	20231102	181800	184105085	4460	4460	4460	4460	0
163	20231102	181700	184105085	4460	4460	4460	4460	0
164	20231102	181600	184105085	4460	4460	4460	4460	0
165	20231102	181500	184105085	4460	4460	4460	4460	0
166	20231102	181400	184105085	4460	4460	4460	4460	0
167	20231102	181300	184105085	4460	4460	4460	4460	0
168	20231102	181200	184105085	4460	4460	4460	4460	0
169	20231102	181100	184105085	4460	4460	4460	4460	0
170	20231102	181000	184105085	4460	4460	4460	4460	0
171	20231102	180900	184105085	4460	4460	4460	4460	0
172	20231102	180800	184105085	4460	4460	4460	4460	0
173	20231102	180700	184105085	4460	4460	4460	4460	0
174	20231102	180600	184105085	4460	4460	4460	4460	0
175	20231102	180500	184105085	4460	4460	4460	4460	0
176	20231102	180400	184105085	4460	4460	4460	4460	0
177	20231102	180300	184105085	4460	4460	4460	4460	0
178	20231102	180200	184105085	4460	4460	4460	4460	0
179	20231102	180100	184105085	4460	4460	4460	4460	0
180	20231102	180000	184105085	4460	4460	4460	4460	0
181	20231102	175900	184105085	4460	4460	4460	4460	0
182	20231102	175800	184105085	4460	4460	4460	4460	598
183	20231102	175700	184105085	4460	4460	4460	4460	0
184	20231102	175600	184105085	4460	4460	4460	4460	0
185	20231102	175500	184105085	4460	4460	4460	4460	0
186	20231102	175400	184105085	4460	4460	4460	4460	0
187	20231102	175300	184105085	4460	4460	4460	4460	0
188	20231102	175200	184105085	4460	4460	4460	4460	0
189	20231102	175100	184105085	4460	4460	4460	4460	0
190	20231102	175000	184105085	4460	4460	4460	4460	0
191	20231102	174900	184105085	4460	4460	4460	4460	0
192	20231102	174800	184105085	4460	4460	4460	4460	0
193	20231102	174700	184105085	4460	4460	4460	4460	0
194	20231102	174600	184105085	4460	4460	4460	4460	0
195	20231102	174500	184105085	4460	4460	4460	4460	0
196	20231102	174400	184105085	4460	4460	4460	4460	0
197	20231102	174300	184105085	4460	4460	4460	4460	0
198	20231102	174200	184105085	4460	4460	4460	4460	0
199	20231102	174100	184105085	4460	4460	4460	4460	0
200	20231102	174000	184105085	4460	4460	4460	4460	0
201	20231102	173900	184105085	4460	4460	4460	4460	0
202	20231102	173800	184105085	4460	4460	4460	4460	0
203	20231102	173700	184105085	4460	4460	4460	4460	0
204	20231102	173600	184105085	4460	4460	4460	4460	0
205	20231102	173500	184105085	4460	4460	4460	4460	0
206	20231102	173400	184105085	4460	4460	4460	4460	0
207	20231102	173300	184105085	4460	4460	4460	4460	0
208	20231102	173200	184105085	4460	4460	4460	4460	0
209	20231102	173100	184105085	4460	4460	4460	4460	0
210	20231102	173000	184105085	4460	4460	4460	4460	0
211	20231102	172900	184105085	4460	4460	4460	4460	0
212	20231102	172800	184105085	4460	4460	4460	4460	598
213	20231102	172700	184105085	4460	4460	4460	4460	0
214	20231102	172600	184105085	4460	4460	4460	4460	0
215	20231102	172500	184105085	4460	4460	4460	4460	0
216	20231102	172400	184105085	4460	4460	4460	4460	0
217	20231102	172300	184105085	4460	4460	4460	4460	0
218	20231102	172200	184105085	4460	4460	4460	4460	0
219	20231102	172100	184105085	4460	4460	4460	4460	0
220	20231102	172000	184105085	4460	4460	4460	4460	0
221	20231102	171900	184105085	4460	4460	4460	4460	0
222	20231102	171800	184105085	4460	4460	4460	4460	0
223	20231102	171700	184105085	4460	4460	4460	4460	0
224	20231102	171600	184105085	4460	4460	4460	4460	0
225	20231102	171500	184105085	4460	4460	4460	4460	0
226	20231102	171400	184105085	4460	4460	4460	4460	0
227	20231102	171300	184105085	4460	4460	4460	4460	0
228	20231102	171200	184105085	4460	4460	4460	4460	0
229	20231102	171100	184105085	4460	4460	4460	4460	0
230	20231102	171000	184105085	4460	4460	4460	4460	0
231	20231102	170900	184105085	4460	4460	4460	4460	0
232	20231102	170800	184105085	4460	4460	4460	4460	0
233	20231102	170700	184105085	4460	4460	4460	4460	0
234	20231102	170600	184105085	4460	4460	4460	4460	0
235	20231102	170500	184105085	4460	4460	4460	4460	0
236	20231102	170400	184105085	4460	4460	4460	4460	0
237	20231102	170300	184105085	4460	4460	4460	4460	0
238	20231102	170200	184105085	4460	4460	4460	4460	0
239	20231102	170100	184105085	4460	4460	4460	4460	0
240	20231102	170000	184105085	4460	4460	4460	4460	0
241	20231102	165900	184105085	4460	4460	4460	4460	0
242	20231102	165800	184105085	4460	4460	4460	4460	598
243	20231102	165700	184105085	4460	4460	4460	4460	0
244	20231102	165600	184105085	4460	4460	4460	4460	0
245	20231102	165500	184105085	4460	4460	4460	4460	0
246	20231102	165400	184105085	4460	4460	4460	4460	0
247	20231102	165300	184105085	4460	4460	4460	4460	0
248	20231102	165200	184105085	4460	4460	4460	4460	0
249	20231102	165100	184105085	4460	4460	4460	4460	0
250	20231102	165000	184105085	4460	4460	4460	4460	0
251	20231102	164900	184105085	4460	4460	4460	4460	0
252	20231102	164800	184105085	4460	4460	4460	4460	0
253	20231102	164700	184105085	4460	4460	4460	4460	0
254	20231102	164600	184105085	4460	4460	4460	4460	0
255	20231102	164500	184105085	4460	4460	4460	4460	0
256	20231102	164400	184105085	4460	4460	4460	4460	0
257	20231102	164300	184105085	4460	4460	4460	4460	0
258	20231102	164200	184105085	4460	4460	4460	4460	0
259	20231102	164100	184105085	4460	4460	4460	4460	0
260	20231102	164000	184105085	4460	4460	4460	4460	0
261	20231102	163900	184105085	4460	4460	4460	4460	0
262	20231102	163800	184105085	4460	4460	4460	4460	0
263	20231102	163700	184105085	4460	4460	4460	4460	0
264	20231102	163600	184105085	4460	4460	4460	4460	0
265	20231102	163500	184105085	4460	4460	4460	4460	0
266	20231102	163400	184105085	4460	4460	4460	4460	0
267	20231102	163300	184105085	4460	4460	4460	4460	0
268	20231102	163200	184105085	4460	4460	4460	4460	0
269	20231102	163100	184105085	4460	4460	4460	4460	0
270	20231102	163000	184105085	4460	4460	4460	4460	0
271	20231102	162900	184105085	4460	4460	4460	4460	0
272	20231102	162800	184105085	4460	4460	4460	4460	598
273	20231102	162700	184105085	4460	4460	4460	4460	0
274	20231102	162600	184105085	4460	4460	4460	4460	0
275	20231102	162500	184105085	4460	4460	4460	4460	0
276	20231102	162400	184105085	4460	4460	4460	4460	0
277	20231102	162300	184105085	4460	4460	4460	4460	0
278	20231102	162200	184105085	4460	4460	4460	4460	0
279	20231102	162100	184105085	4460	4460	4460	4460	0
280	20231102	162000	184105085	4460	4460	4460	4460	0
281	20231102	161900	184105085	4460	4460	4460	4460	0
282	20231102	161800	184105085	4460	4460	4460	4460	0
283	20231102	161700	184105085	4460	4460	4460	4460	0
284	20231102	161600	184105085	4460	4460	4460	4460	0
285	20231102	161500	184105085	4460	4460	4460	4460	0
286	20231102	161400	184105085	4460	4460	4460	4460	0
287	20231102	161300	184105085	4460	4460	4460	4460	0
288	20231102	161200	184105085	4460	4460	4460	4460	0
289	20231102	161100	184105085	4460	4460	4460	4460	0
290	20231102	161000	184105085	4460	4460	4460	4460	0
291	20231102	160900	184105085	4460	4460	4460	4460	0
292	20231102	160800	184105085	4460	4460	4460	4460	0
293	20231102	160700	184105085	4460	4460	4460	4460	0
294	20231102	160600	184105085	4460	4460	4460	4460	0
295	20231102	160500	184105085	4460	4460	4460	4460	0
296	20231102	160400	184105085	4460	4460	4460	4460	0
297	20231102	160300	184105085	4460	4460	4460	4460	0
298	20231102	160200	184105085	4460	4460	4460	4460	0
299	20231102	160100	184105085	4460	4460	4460	4460	0
300	20231102	160000	184105085	4460	4460	4460	4460	0
301	20231102	155900	184105085	4460	4460	4460	4460	0
302	20231102	155800	184105085	4460	4460	4460	4460	598
303	20231102	155700	184105085	4460	4460	4460	4460	0
304	20231102	155600	184105085	4460	4460	4460	4460	0
305	20231102	155500	184105085	4460	4460	4460	4460	0
306	20231102	155400	184105085	4460	4460	4460	4460	0
307	20231102	155300	184105085	4460	4460	4460	4460	0
308	20231102	155200	184105085	4460	4460	4460	4460	0
309	20231102	155100	184105085	4460	4460	4460	4460	0
310	20231102	155000	184105085	4460	4460	4460	4460	0
311	20231102	154900	184105085	4460	4460	4460	4460	0
312	20231102	154800	184105085	4460	4460	4460	4460	0
313	20231102	154700	184105085	4460	4460	4460	4460	0
314	20231102	154600	184105085	4460	4460	4460	4460	0
315	20231102	154500	184105085	4460	4460	4460	4460	0
316	20231102	154400	184105085	4460	4460	4460	4460	0
317	20231102	154300	184105085	4460	4460	4460	4460	0
318	20231102	154200	184105085	4460	4460	4460	4460	0
319	20231102	154100	184105085	4460	4460	4460	4460	0
320	20231102	154000	184105085	4460	4460	4460	4460	0
321	20231102	153900	184105085	4460	4460	4460	4460	0
322	20231102	153800	184105085	4460	4460	4460	4460	0
323	20231102	153700	184105085	4460	4460	4460	4460	0
324	20231102	153600	184105085	4460	4460	4460	4460	0
325	20231102	153500	184105085	4460	4460	4460	4460	0
326	20231102	153400	184105085	4460	4460	4460	4460	0
327	20231102	153300	184105085	4460	4460	4460	4460	0
328	20231102	153200	184105085	4460	4460	4460	4460	0
329	20231102	153100	184105085	4460	4460	4460	4460	0
330	20231102	153000	184105085	4460	4460	4460	4460	598
331	20231102	152900	181438005	4440	4440	4440	4440	0
332	20231102	152800	181438005	4440	4440	4440	4440	0
333	20231102	152700	181438005	4440	4440	4440	4440	0
334	20231102	152600	181438005	4440	4440	4440	4440	0
335	20231102	152500	181438005	4440	4440	4440	4440	0
336	20231102	152400	181438005	4440	4440	4440	4440	0
337	20231102	152300	181438005	4440	4440	4440	4440	0
338	20231102	152200	181438005	4440	4440	4440	4440	0
339	20231102	152100	181438005	4440	4440	4440	4440	0
340	20231102	152000	181438005	4440	4440	4440	4440	0
341	20231102	151900	181438005	4440	4440	4440	4440	201
342	20231102	151800	180545565	4440	4440	4440	4440	12
343	20231102	151700	180492285	4440	4450	4450	4440	6
344	20231102	151600	180465605	4450	4450	4450	4450	0
345	20231102	151500	180465605	4450	4450	4450	4450	40
346	20231102	151400	180287605	4455	4455	4455	4455	0
347	20231102	151300	180287605	4455	4455	4455	4455	0
348	20231102	151200	180287605	4455	4455	4455	4455	0
349	20231102	151100	180287605	4455	4455	4455	4455	336
350	20231102	151000	178790725	4440	4445	4450	4440	480
351	20231102	150900	176654795	4440	4440	4440	4440	0
352	20231102	150800	176654795	4440	4440	4440	4440	0
353	20231102	150700	176654795	4440	4440	4440	4440	0
354	20231102	150600	176654795	4440	4440	4440	4440	10
355	20231102	150500	176610395	4455	4455	4455	4455	2
356	20231102	150400	176601485	4455	4455	4455	4455	1
357	20231102	150300	176597030	4450	4450	4450	4450	214
358	20231102	150200	175644730	4445	4445	4445	4445	20
359	20231102	150100	175555830	4440	4440	4440	4440	0
360	20231102	150000	175555830	4440	4440	4440	4440	0
361	20231102	145900	175555830	4440	4440	4440	4440	0
362	20231102	145800	175555830	4440	4440	4440	4440	0
363	20231102	145700	175555830	4440	4440	4440	4440	0
364	20231102	145600	175555830	4440	4440	4440	4440	0
365	20231102	145500	175555830	4440	4440	4440	4440	10
366	20231102	145400	175511430	4395	4420	4420	4395	524
367	20231102	145300	173199190	4420	4420	4420	4420	0
368	20231102	145200	173199190	4420	4420	4420	4420	0
369	20231102	145100	173199190	4420	4420	4420	4420	0
370	20231102	145000	173199190	4420	4435	4435	4420	651
371	20231102	144900	170321005	4435	4435	4435	4435	10
372	20231102	144800	170276655	4435	4435	4435	4435	0
373	20231102	144700	170276655	4435	4435	4435	4435	10
374	20231102	144600	170232305	4435	4435	4435	4435	0
375	20231102	144500	170232305	4435	4435	4435	4435	0
376	20231102	144400	170232305	4435	4435	4435	4435	354
377	20231102	144300	168662315	4435	4435	4435	4435	0
378	20231102	144200	168662315	4435	4435	4435	4435	10
379	20231102	144100	168617965	4435	4435	4435	4435	0
380	20231102	144000	168617965	4435	4435	4435	4435	0
381	20231102	143900	168617965	4435	4435	4435	4435	0
382	20231102	143800	168617965	4435	4435	4435	4435	0
383	20231102	143700	168617965	4435	4440	4440	4435	346
384	20231102	143600	167083385	4445	4445	4445	4445	0
385	20231102	143500	167083385	4445	4445	4445	4445	0
386	20231102	143400	167083385	4445	4445	4445	4445	9
387	20231102	143300	167043380	4445	4440	4445	4440	11
388	20231102	143200	166994535	4450	4450	4450	4450	11
389	20231102	143100	166945585	4450	4450	4450	4450	1
390	20231102	143000	166941135	4440	4440	4440	4440	185
391	20231102	142900	166119735	4440	4440	4440	4440	0
392	20231102	142800	166119735	4440	4440	4440	4440	1
393	20231102	142700	166115295	4440	4440	4440	4440	0
394	20231102	142600	166115295	4440	4440	4440	4440	1
395	20231102	142500	166110855	4435	4440	4440	4435	122
396	20231102	142400	165569735	4445	4445	4445	4445	0
397	20231102	142300	165569735	4445	4445	4445	4445	0
398	20231102	142200	165569735	4445	4445	4445	4445	0
399	20231102	142100	165569735	4445	4445	4445	4445	0
400	20231102	142000	165569735	4445	4445	4445	4445	112
401	20231102	141900	165071895	4445	4445	4445	4445	0
402	20231102	141800	165071895	4445	4445	4445	4445	0
403	20231102	141700	165071895	4445	4445	4445	4445	0
404	20231102	141600	165071895	4445	4445	4445	4445	0
405	20231102	141500	165071895	4445	4445	4445	4445	0
406	20231102	141400	165071895	4445	4445	4445	4445	0
407	20231102	141300	165071895	4445	4445	4445	4445	0
408	20231102	141200	165071895	4445	4445	4445	4445	0
409	20231102	141100	165071895	4445	4445	4445	4445	0
410	20231102	141000	165071895	4445	4445	4445	4445	0
411	20231102	140900	165071895	4445	4445	4445	4445	4
412	20231102	140800	165054115	4445	4445	4445	4445	0
413	20231102	140700	165054115	4445	4445	4445	4445	0
414	20231102	140600	165054115	4445	4445	4445	4445	0
415	20231102	140500	165054115	4445	4445	4445	4445	0
416	20231102	140400	165054115	4445	4445	4445	4445	0
417	20231102	140300	165054115	4445	4445	4445	4445	0
418	20231102	140200	165054115	4445	4445	4445	4445	0
419	20231102	140100	165054115	4445	4440	4445	4440	85
420	20231102	140000	164676295	4445	4445	4445	4445	0
421	20231102	135900	164676295	4445	4445	4445	4445	3
422	20231102	135800	164662960	4440	4445	4445	4440	20
423	20231102	135700	164574155	4440	4440	4440	4440	0
424	20231102	135600	164574155	4440	4440	4440	4440	0
425	20231102	135500	164574155	4440	4450	4450	4440	250
426	20231102	135400	163463655	4435	4435	4435	4435	0
427	20231102	135300	163463655	4435	4435	4435	4435	0
428	20231102	135200	163463655	4435	4435	4435	4435	50
429	20231102	135100	163241905	4460	4460	4460	4460	0
430	20231102	135000	163241905	4460	4460	4460	4460	0
431	20231102	134900	163241905	4460	4460	4460	4460	0
432	20231102	134800	163241905	4460	4460	4460	4460	0
433	20231102	134700	163241905	4460	4460	4460	4460	0
434	20231102	134600	163241905	4460	4460	4460	4460	0
435	20231102	134500	163241905	4460	4460	4460	4460	2
436	20231102	134400	163232985	4460	4460	4460	4460	1
437	20231102	134300	163228525	4465	4465	4465	4465	0
438	20231102	134200	163228525	4465	4465	4465	4465	1
439	20231102	134100	163224060	4465	4465	4465	4465	0
440	20231102	134000	163224060	4465	4465	4465	4465	1
441	20231102	133900	163219595	4460	4460	4460	4460	19
442	20231102	133800	163134855	4460	4460	4460	4460	0
443	20231102	133700	163134855	4460	4450	4460	4450	247
444	20231102	133600	162033525	4455	4455	4455	4455	2
445	20231102	133500	162024615	4450	4450	4450	4450	20
446	20231102	133400	161935615	4445	4445	4445	4445	155
447	20231102	133300	161246640	4455	4455	4455	4455	0
448	20231102	133200	161246640	4455	4455	4455	4455	0
449	20231102	133100	161246640	4455	4455	4455	4455	49
450	20231102	133000	161028345	4460	4460	4460	4460	0
451	20231102	132900	161028345	4460	4460	4460	4460	0
452	20231102	132800	161028345	4460	4460	4460	4460	0
453	20231102	132700	161028345	4460	4460	4460	4460	1
454	20231102	132600	161023885	4460	4460	4460	4460	0
455	20231102	132500	161023885	4460	4460	4460	4460	40
456	20231102	132400	160845485	4460	4460	4460	4460	0
457	20231102	132300	160845485	4460	4460	4460	4460	0
458	20231102	132200	160845485	4460	4460	4460	4460	0
459	20231102	132100	160845485	4460	4460	4460	4460	0
460	20231102	132000	160845485	4460	4460	4460	4460	5
461	20231102	131900	160823185	4460	4460	4460	4460	0
462	20231102	131800	160823185	4460	4460	4460	4460	1
463	20231102	131700	160818725	4450	4450	4450	4450	0
464	20231102	131600	160818725	4450	4450	4450	4450	100
465	20231102	131500	160373725	4450	4450	4450	4450	6
466	20231102	131400	160347025	4465	4465	4465	4465	0
467	20231102	131300	160347025	4465	4465	4465	4465	0
468	20231102	131200	160347025	4465	4465	4465	4465	0
469	20231102	131100	160347025	4465	4465	4465	4465	1
470	20231102	131000	160342560	4465	4455	4465	4455	1021
471	20231102	130900	155788235	4430	4455	4455	4425	2072
472	20231102	130800	146611890	4455	4455	4455	4455	0
473	20231102	130700	146611890	4455	4455	4455	4455	0
474	20231102	130600	146611890	4455	4455	4455	4455	0
475	20231102	130500	146611890	4455	4455	4455	4455	0
476	20231102	130400	146611890	4455	4455	4455	4455	0
477	20231102	130300	146611890	4455	4455	4455	4455	0
478	20231102	130200	146611890	4455	4455	4455	4455	0
479	20231102	130100	146611890	4455	4455	4455	4455	0
480	20231102	130000	146611890	4455	4455	4455	4455	0
481	20231102	125900	146611890	4455	4455	4455	4455	0
482	20231102	125800	146611890	4455	4450	4455	4450	2231
483	20231102	125700	136678120	4450	4450	4450	4450	0
484	20231102	125600	136678120	4450	4450	4450	4450	0
485	20231102	125500	136678120	4450	4450	4450	4450	0
486	20231102	125400	136678120	4450	4450	4450	4450	0
487	20231102	125300	136678120	4450	4450	4450	4450	0
488	20231102	125200	136678120	4450	4435	4450	4425	231
489	20231102	125100	135655340	4435	4435	4435	4435	198
490	20231102	125000	134777210	4450	4450	4450	4450	0
491	20231102	124900	134777210	4450	4450	4450	4450	0
492	20231102	124800	134777210	4450	4450	4450	4450	0
493	20231102	124700	134777210	4450	4450	4450	4450	0
494	20231102	124600	134777210	4450	4450	4450	4450	0
495	20231102	124500	134777210	4450	4450	4450	4450	0
496	20231102	124400	134777210	4450	4450	4450	4450	0
497	20231102	124300	134777210	4450	4450	4450	4450	1
498	20231102	124200	134772760	4450	4450	4450	4450	0
499	20231102	124100	134772760	4450	4450	4450	4450	50
500	20231102	124000	134550260	4435	4435	4435	4435	0
501	20231102	123900	134550260	4435	4435	4435	4435	10
502	20231102	123800	134505910	4435	4435	4435	4435	0
503	20231102	123700	134505910	4435	4435	4435	4435	0
504	20231102	123600	134505910	4435	4435	4435	4435	0
505	20231102	123500	134505910	4435	4435	4435	4435	100
506	20231102	123400	134062410	4440	4440	4440	4440	37
507	20231102	123300	133898130	4440	4440	4440	4440	0
508	20231102	123200	133898130	4440	4430	4440	4430	91
509	20231102	123100	133494990	4430	4440	4440	4430	10
510	20231102	123000	133450615	4455	4455	4455	4455	0
511	20231102	122900	133450615	4455	4455	4455	4455	0
512	20231102	122800	133450615	4455	4455	4455	4455	0
513	20231102	122700	133450615	4455	4455	4455	4455	0
514	20231102	122600	133450615	4455	4455	4455	4455	0
515	20231102	122500	133450615	4455	4455	4455	4455	0
516	20231102	122400	133450615	4455	4455	4455	4455	0
517	20231102	122300	133450615	4455	4455	4455	4455	0
518	20231102	122200	133450615	4455	4455	4455	4455	0
519	20231102	122100	133450615	4455	4455	4455	4455	0
520	20231102	122000	133450615	4455	4455	4455	4455	0
521	20231102	121900	133450615	4455	4455	4455	4455	0
522	20231102	121800	133450615	4455	4455	4455	4455	0
523	20231102	121700	133450615	4455	4455	4455	4455	0
524	20231102	121600	133450615	4455	4455	4455	4455	0
525	20231102	121500	133450615	4455	4455	4455	4455	0
526	20231102	121400	133450615	4455	4455	4455	4455	0
527	20231102	121300	133450615	4455	4455	4455	4455	0
528	20231102	121200	133450615	4455	4455	4455	4455	0
529	20231102	121100	133450615	4455	4455	4455	4455	0
530	20231102	121000	133450615	4455	4455	4455	4455	0
531	20231102	120900	133450615	4455	4455	4455	4455	0
532	20231102	120800	133450615	4455	4455	4455	4455	0
533	20231102	120700	133450615	4455	4455	4455	4455	0
534	20231102	120600	133450615	4455	4455	4455	4455	0
535	20231102	120500	133450615	4455	4450	4455	4440	261
536	20231102	120400	132291660	4450	4450	4450	4450	0
537	20231102	120300	132291660	4450	4455	4455	4450	6
538	20231102	120200	132264955	4445	4445	4445	4445	1
539	20231102	120100	132260510	4455	4455	4455	4455	0
540	20231102	120000	132260510	4455	4455	4455	4455	56
541	20231102	115900	132011030	4455	4455	4455	4455	1
542	20231102	115800	132006575	4460	4460	4460	4460	0
543	20231102	115700	132006575	4460	4460	4460	4460	0
544	20231102	115600	132006575	4460	4460	4460	4460	0
545	20231102	115500	132006575	4460	4460	4460	4460	0
546	20231102	115400	132006575	4460	4460	4460	4460	0
547	20231102	115300	132006575	4460	4460	4460	4460	0
548	20231102	115200	132006575	4460	4460	4460	4460	0
549	20231102	115100	132006575	4460	4460	4460	4460	0
550	20231102	115000	132006575	4460	4460	4460	4460	0
551	20231102	114900	132006575	4460	4460	4460	4460	0
552	20231102	114800	132006575	4460	4460	4460	4460	0
553	20231102	114700	132006575	4460	4460	4460	4460	0
554	20231102	114600	132006575	4460	4460	4460	4460	0
555	20231102	114500	132006575	4460	4460	4460	4460	1
556	20231102	114400	132002115	4465	4455	4465	4455	4
557	20231102	114300	131984275	4450	4450	4450	4450	5
558	20231102	114200	131962025	4450	4450	4450	4450	635
559	20231102	114100	129136275	4450	4450	4450	4450	80
560	20231102	114000	128780275	4450	4450	4450	4450	0
561	20231102	113900	128780275	4450	4440	4450	4440	305
562	20231102	113800	127423385	4415	4450	4450	4415	100
563	20231102	113700	126979295	4450	4450	4450	4450	10
564	20231102	113600	126934795	4450	4450	4450	4450	0
565	20231102	113500	126934795	4450	4450	4450	4450	4
566	20231102	113400	126916995	4450	4440	4450	4440	361
567	20231102	113300	125312265	4440	4440	4440	4440	0
568	20231102	113200	125312265	4440	4435	4440	4435	230
569	20231102	113100	124291445	4440	4440	4440	4440	0
570	20231102	113000	124291445	4440	4440	4440	4440	0
571	20231102	112900	124291445	4440	4440	4440	4440	0
572	20231102	112800	124291445	4440	4440	4440	4440	13
573	20231102	112700	124233725	4435	4430	4435	4430	213
574	20231102	112600	123290070	4430	4430	4430	4430	30
575	20231102	112500	123157170	4430	4430	4430	4430	20
576	20231102	112400	123068570	4430	4430	4430	4430	140
577	20231102	112300	122448370	4430	4430	4430	4415	540
578	20231102	112200	120063670	4425	4400	4425	4400	4766
579	20231102	112100	99060395	4400	4400	4400	4400	0
580	20231102	112000	99060395	4400	4400	4400	4400	1
581	20231102	111900	99055995	4395	4395	4395	4395	0
582	20231102	111800	99055995	4395	4395	4395	4395	0
583	20231102	111700	99055995	4395	4395	4395	4395	8
584	20231102	111600	99020835	4395	4395	4395	4395	4
585	20231102	111500	99003255	4395	4395	4395	4395	4
586	20231102	111400	98985675	4395	4395	4395	4395	0
587	20231102	111300	98985675	4395	4395	4395	4395	0
588	20231102	111200	98985675	4395	4395	4395	4395	0
589	20231102	111100	98985675	4395	4395	4395	4395	21
590	20231102	111000	98893380	4395	4395	4395	4395	0
591	20231102	110900	98893380	4395	4395	4395	4395	0
592	20231102	110800	98893380	4395	4395	4395	4395	0
593	20231102	110700	98893380	4395	4395	4395	4395	0
594	20231102	110600	98893380	4395	4395	4395	4395	0
595	20231102	110500	98893380	4395	4395	4395	4395	0
596	20231102	110400	98893380	4395	4395	4395	4395	1
597	20231102	110300	98888985	4380	4380	4380	4380	0
598	20231102	110200	98888985	4380	4380	4380	4380	0
599	20231102	110100	98888985	4380	4380	4380	4380	506
600	20231102	110000	96672705	4380	4380	4380	4380	0
601	20231102	105900	96672705	4380	4380	4380	4380	0
602	20231102	105800	96672705	4380	4385	4385	4380	500
603	20231102	105700	94482065	4395	4395	4395	4395	1
604	20231102	105600	94477670	4400	4400	4400	4400	0
605	20231102	105500	94477670	4400	4400	4400	4400	0
606	20231102	105400	94477670	4400	4400	4400	4400	0
607	20231102	105300	94477670	4400	4400	4400	4400	0
608	20231102	105200	94477670	4400	4400	4400	4400	0
609	20231102	105100	94477670	4400	4400	4400	4400	0
610	20231102	105000	94477670	4400	4400	4400	4400	0
611	20231102	104900	94477670	4400	4400	4400	4400	0
612	20231102	104800	94477670	4400	4400	4400	4400	0
613	20231102	104700	94477670	4400	4400	4400	4400	0
614	20231102	104600	94477670	4400	4400	4400	4400	0
615	20231102	104500	94477670	4400	4400	4400	4400	0
616	20231102	104400	94477670	4400	4400	4400	4400	1
617	20231102	104300	94473270	4385	4385	4385	4385	0
618	20231102	104200	94473270	4385	4385	4385	4385	1
619	20231102	104100	94468885	4400	4400	4400	4400	0
620	20231102	104000	94468885	4400	4400	4400	4400	0
621	20231102	103900	94468885	4400	4400	4400	4400	0
622	20231102	103800	94468885	4400	4400	4400	4400	0
623	20231102	103700	94468885	4400	4400	4400	4400	0
624	20231102	103600	94468885	4400	4400	4400	4400	1
625	20231102	103500	94464485	4380	4380	4380	4380	0
626	20231102	103400	94464485	4380	4380	4380	4380	0
627	20231102	103300	94464485	4380	4380	4380	4380	0
628	20231102	103200	94464485	4380	4385	4385	4380	300
629	20231102	103100	93149205	4410	4410	4410	4410	0
630	20231102	103000	93149205	4410	4410	4410	4410	0
631	20231102	102900	93149205	4410	4410	4410	4410	0
632	20231102	102800	93149205	4410	4410	4410	4410	0
633	20231102	102700	93149205	4410	4410	4410	4410	0
634	20231102	102600	93149205	4410	4410	4410	4410	10
635	20231102	102500	93105105	4410	4410	4410	4410	0
636	20231102	102400	93105105	4410	4410	4410	4410	0
637	20231102	102300	93105105	4410	4410	4410	4410	52
638	20231102	102200	92875785	4380	4380	4380	4380	3
639	20231102	102100	92862645	4410	4410	4410	4410	0
640	20231102	102000	92862645	4410	4410	4410	4410	0
641	20231102	101900	92862645	4410	4410	4410	4410	0
642	20231102	101800	92862645	4410	4410	4410	4410	0
643	20231102	101700	92862645	4410	4410	4410	4410	0
644	20231102	101600	92862645	4410	4410	4410	4410	0
645	20231102	101500	92862645	4410	4410	4410	4410	0
646	20231102	101400	92862645	4410	4410	4410	4410	0
647	20231102	101300	92862645	4410	4410	4410	4410	0
648	20231102	101200	92862645	4410	4405	4410	4405	1000
649	20231102	101100	88453680	4410	4410	4410	4410	0
650	20231102	101000	88453680	4410	4410	4410	4410	0
651	20231102	100900	88453680	4410	4410	4410	4410	0
652	20231102	100800	88453680	4410	4410	4410	4410	0
653	20231102	100700	88453680	4410	4400	4410	4335	306
654	20231102	100600	87109010	4415	4410	4415	4410	20
655	20231102	100500	87020745	4410	4410	4410	4410	0
656	20231102	100400	87020745	4410	4395	4410	4395	55
657	20231102	100300	86778210	4410	4410	4410	4410	5
658	20231102	100200	86756160	4410	4410	4410	4410	3
659	20231102	100100	86742930	4410	4395	4410	4395	1448
660	20231102	100000	80376445	4395	4390	4395	4390	20
661	20231102	095900	80288605	4395	4395	4395	4395	0
662	20231102	095800	80288605	4395	4395	4395	4395	0
663	20231102	095700	80288605	4395	4390	4395	4390	1007
664	20231102	095600	75862875	4380	4340	4380	4340	4871
665	20231102	095500	54616325	4340	4340	4340	4340	0
666	20231102	095400	54616325	4340	4340	4340	4340	7
667	20231102	095300	54585945	4330	4335	4335	4330	2000
668	20231102	095200	45922785	4350	4350	4350	4350	0
669	20231102	095100	45922785	4350	4350	4350	4350	0
670	20231102	095000	45922785	4350	4350	4350	4350	0
671	20231102	094900	45922785	4350	4350	4350	4350	0
672	20231102	094800	45922785	4350	4350	4350	4350	0
673	20231102	094700	45922785	4350	4350	4350	4350	0
674	20231102	094600	45922785	4350	4350	4350	4350	0
675	20231102	094500	45922785	4350	4350	4350	4350	0
676	20231102	094400	45922785	4350	4350	4350	4350	0
677	20231102	094300	45922785	4350	4350	4350	4350	0
678	20231102	094200	45922785	4350	4350	4350	4350	0
679	20231102	094100	45922785	4350	4350	4350	4350	1
680	20231102	094000	45918435	4340	4340	4340	4340	0
681	20231102	093900	45918435	4340	4340	4340	4340	50
682	20231102	093800	45701435	4350	4350	4350	4350	1
683	20231102	093700	45697085	4350	4350	4350	4350	1
684	20231102	093600	45692735	4335	4350	4350	4335	211
685	20231102	093500	44777465	4360	4360	4360	4360	0
686	20231102	093400	44777465	4360	4360	4360	4360	1
687	20231102	093300	44773105	4360	4360	4360	4360	3
688	20231102	093200	44760025	4360	4360	4360	4360	1
689	20231102	093100	44755665	4365	4365	4365	4365	0
690	20231102	093000	44755665	4365	4365	4365	4365	0
691	20231102	092900	44755665	4365	4365	4365	4365	0
692	20231102	092800	44755665	4365	4365	4365	4365	0
693	20231102	092700	44755665	4365	4365	4365	4365	0
694	20231102	092600	44755665	4365	4365	4365	4365	0
695	20231102	092500	44755665	4365	4355	4365	4355	55
696	20231102	092400	44515620	4330	4340	4340	4330	40
697	20231102	092300	44342290	4365	4340	4365	4340	19
698	20231102	092200	44259765	4340	4340	4340	4340	1
699	20231102	092100	44255425	4370	4370	4370	4370	0
700	20231102	092000	44255425	4370	4365	4370	4330	42
701	20231102	091900	44072975	4370	4370	4370	4370	1
702	20231102	091800	44068605	4375	4375	4375	4375	0
703	20231102	091700	44068605	4375	4375	4375	4375	5
704	20231102	091600	44046730	4375	4375	4375	4375	23
705	20231102	091500	43946105	4375	4375	4375	4375	1
706	20231102	091400	43941730	4375	4375	4375	4375	0
707	20231102	091300	43941730	4375	4375	4375	4375	1
708	20231102	091200	43937355	4380	4370	4385	4370	2234
709	20231102	091100	34169270	4370	4375	4375	4370	67
710	20231102	091000	33876465	4365	4335	4365	4335	4005
711	20231102	090900	16394765	4365	4360	4365	4360	31
712	20231102	090800	16259600	4365	4365	4365	4365	0
713	20231102	090700	16259600	4365	4350	4365	4350	1138
714	20231102	090600	11309270	4350	4350	4350	4350	1001
715	20231102	090500	6954920	4350	4350	4350	4350	9
716	20231102	090400	6915770	4350	4350	4350	4350	0
717	20231102	090300	6915770	4350	4350	4350	4350	0
718	20231102	090200	6915770	4350	4345	4350	4345	6
719	20231102	090100	6889695	4345	4345	4345	4345	0
720	20231102	090000	6889695	4345	4270	4345	4270	1609