KissMeData/079650/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	195100	70278375	1660	1660	1660	1660	660
3	20231101	195000	70278375	1660	1660	1660	1660	0
4	20231101	194900	70278375	1660	1660	1660	1660	0
5	20231101	194800	70278375	1660	1660	1660	1660	0
6	20231101	194700	70278375	1660	1660	1660	1660	0
7	20231101	194600	70278375	1660	1660	1660	1660	0
8	20231101	194500	70278375	1660	1660	1660	1660	0
9	20231101	194400	70278375	1660	1660	1660	1660	0
10	20231101	194300	70278375	1660	1660	1660	1660	0
11	20231101	194200	70278375	1660	1660	1660	1660	0
12	20231101	194100	70278375	1660	1660	1660	1660	0
13	20231101	194000	70278375	1660	1660	1660	1660	0
14	20231101	193900	70278375	1660	1660	1660	1660	0
15	20231101	193800	70278375	1660	1660	1660	1660	0
16	20231101	193700	70278375	1660	1660	1660	1660	0
17	20231101	193600	70278375	1660	1660	1660	1660	0
18	20231101	193500	70278375	1660	1660	1660	1660	0
19	20231101	193400	70278375	1660	1660	1660	1660	0
20	20231101	193300	70278375	1660	1660	1660	1660	0
21	20231101	193200	70278375	1660	1660	1660	1660	0
22	20231101	193100	70278375	1660	1660	1660	1660	0
23	20231101	193000	70278375	1660	1660	1660	1660	0
24	20231101	192900	70278375	1660	1660	1660	1660	0
25	20231101	192800	70278375	1660	1660	1660	1660	0
26	20231101	192700	70278375	1660	1660	1660	1660	0
27	20231101	192600	70278375	1660	1660	1660	1660	0
28	20231101	192500	70278375	1660	1660	1660	1660	0
29	20231101	192400	70278375	1660	1660	1660	1660	0
30	20231101	192300	70278375	1660	1660	1660	1660	0
31	20231101	192200	70278375	1660	1660	1660	1660	0
32	20231101	192100	70278375	1660	1660	1660	1660	660
33	20231101	192000	70278375	1660	1660	1660	1660	0
34	20231101	191900	70278375	1660	1660	1660	1660	0
35	20231101	191800	70278375	1660	1660	1660	1660	0
36	20231101	191700	70278375	1660	1660	1660	1660	0
37	20231101	191600	70278375	1660	1660	1660	1660	0
38	20231101	191500	70278375	1660	1660	1660	1660	0
39	20231101	191400	70278375	1660	1660	1660	1660	0
40	20231101	191300	70278375	1660	1660	1660	1660	0
41	20231101	191200	70278375	1660	1660	1660	1660	0
42	20231101	191100	70278375	1660	1660	1660	1660	0
43	20231101	191000	70278375	1660	1660	1660	1660	0
44	20231101	190900	70278375	1660	1660	1660	1660	0
45	20231101	190800	70278375	1660	1660	1660	1660	0
46	20231101	190700	70278375	1660	1660	1660	1660	0
47	20231101	190600	70278375	1660	1660	1660	1660	0
48	20231101	190500	70278375	1660	1660	1660	1660	0
49	20231101	190400	70278375	1660	1660	1660	1660	0
50	20231101	190300	70278375	1660	1660	1660	1660	0
51	20231101	190200	70278375	1660	1660	1660	1660	0
52	20231101	190100	70278375	1660	1660	1660	1660	0
53	20231101	190000	70278375	1660	1660	1660	1660	0
54	20231101	185900	70278375	1660	1660	1660	1660	0
55	20231101	185800	70278375	1660	1660	1660	1660	0
56	20231101	185700	70278375	1660	1660	1660	1660	0
57	20231101	185600	70278375	1660	1660	1660	1660	0
58	20231101	185500	70278375	1660	1660	1660	1660	0
59	20231101	185400	70278375	1660	1660	1660	1660	0
60	20231101	185300	70278375	1660	1660	1660	1660	0
61	20231101	185200	70278375	1660	1660	1660	1660	0
62	20231101	185100	70278375	1660	1660	1660	1660	660
63	20231101	185000	70278375	1660	1660	1660	1660	0
64	20231101	184900	70278375	1660	1660	1660	1660	0
65	20231101	184800	70278375	1660	1660	1660	1660	0
66	20231101	184700	70278375	1660	1660	1660	1660	0
67	20231101	184600	70278375	1660	1660	1660	1660	0
68	20231101	184500	70278375	1660	1660	1660	1660	0
69	20231101	184400	70278375	1660	1660	1660	1660	0
70	20231101	184300	70278375	1660	1660	1660	1660	0
71	20231101	184200	70278375	1660	1660	1660	1660	0
72	20231101	184100	70278375	1660	1660	1660	1660	0
73	20231101	184000	70278375	1660	1660	1660	1660	0
74	20231101	183900	70278375	1660	1660	1660	1660	0
75	20231101	183800	70278375	1660	1660	1660	1660	0
76	20231101	183700	70278375	1660	1660	1660	1660	0
77	20231101	183600	70278375	1660	1660	1660	1660	0
78	20231101	183500	70278375	1660	1660	1660	1660	0
79	20231101	183400	70278375	1660	1660	1660	1660	0
80	20231101	183300	70278375	1660	1660	1660	1660	0
81	20231101	183200	70278375	1660	1660	1660	1660	0
82	20231101	183100	70278375	1660	1660	1660	1660	0
83	20231101	183000	70278375	1660	1660	1660	1660	0
84	20231101	182900	70278375	1660	1660	1660	1660	0
85	20231101	182800	70278375	1660	1660	1660	1660	0
86	20231101	182700	70278375	1660	1660	1660	1660	0
87	20231101	182600	70278375	1660	1660	1660	1660	0
88	20231101	182500	70278375	1660	1660	1660	1660	0
89	20231101	182400	70278375	1660	1660	1660	1660	0
90	20231101	182300	70278375	1660	1660	1660	1660	0
91	20231101	182200	70278375	1660	1660	1660	1660	0
92	20231101	182100	70278375	1660	1660	1660	1660	660
93	20231101	182000	70278375	1660	1660	1660	1660	0
94	20231101	181900	70278375	1660	1660	1660	1660	0
95	20231101	181800	70278375	1660	1660	1660	1660	0
96	20231101	181700	70278375	1660	1660	1660	1660	0
97	20231101	181600	70278375	1660	1660	1660	1660	0
98	20231101	181500	70278375	1660	1660	1660	1660	0
99	20231101	181400	70278375	1660	1660	1660	1660	0
100	20231101	181300	70278375	1660	1660	1660	1660	0
101	20231101	181200	70278375	1660	1660	1660	1660	0
102	20231101	181100	70278375	1660	1660	1660	1660	0
103	20231101	181000	70278375	1660	1660	1660	1660	0
104	20231101	180900	70278375	1660	1660	1660	1660	0
105	20231101	180800	70278375	1660	1660	1660	1660	0
106	20231101	180700	70278375	1660	1660	1660	1660	0
107	20231101	180600	70278375	1660	1660	1660	1660	0
108	20231101	180500	70278375	1660	1660	1660	1660	0
109	20231101	180400	70278375	1660	1660	1660	1660	0
110	20231101	180300	70278375	1660	1660	1660	1660	0
111	20231101	180200	70278375	1660	1660	1660	1660	0
112	20231101	180100	70278375	1660	1660	1660	1660	0
113	20231101	180000	70278375	1660	1660	1660	1660	0
114	20231101	175900	70278375	1660	1660	1660	1660	0
115	20231101	175800	70278375	1660	1660	1660	1660	0
116	20231101	175700	70278375	1660	1660	1660	1660	0
117	20231101	175600	70278375	1660	1660	1660	1660	0
118	20231101	175500	70278375	1660	1660	1660	1660	0
119	20231101	175400	70278375	1660	1660	1660	1660	0
120	20231101	175300	70278375	1660	1660	1660	1660	0
121	20231101	175200	70278375	1660	1660	1660	1660	0
122	20231101	175100	70278375	1660	1660	1660	1660	660
123	20231101	175000	70278375	1660	1660	1660	1660	0
124	20231101	174900	70278375	1660	1660	1660	1660	0
125	20231101	174800	70278375	1660	1660	1660	1660	0
126	20231101	174700	70278375	1660	1660	1660	1660	0
127	20231101	174600	70278375	1660	1660	1660	1660	0
128	20231101	174500	70278375	1660	1660	1660	1660	0
129	20231101	174400	70278375	1660	1660	1660	1660	0
130	20231101	174300	70278375	1660	1660	1660	1660	0
131	20231101	174200	70278375	1660	1660	1660	1660	0
132	20231101	174100	70278375	1660	1660	1660	1660	0
133	20231101	174000	70278375	1660	1660	1660	1660	0
134	20231101	173900	70278375	1660	1660	1660	1660	0
135	20231101	173800	70278375	1660	1660	1660	1660	0
136	20231101	173700	70278375	1660	1660	1660	1660	0
137	20231101	173600	70278375	1660	1660	1660	1660	0
138	20231101	173500	70278375	1660	1660	1660	1660	0
139	20231101	173400	70278375	1660	1660	1660	1660	0
140	20231101	173300	70278375	1660	1660	1660	1660	0
141	20231101	173200	70278375	1660	1660	1660	1660	0
142	20231101	173100	70278375	1660	1660	1660	1660	0
143	20231101	173000	70278375	1660	1660	1660	1660	0
144	20231101	172900	70278375	1660	1660	1660	1660	0
145	20231101	172800	70278375	1660	1660	1660	1660	0
146	20231101	172700	70278375	1660	1660	1660	1660	0
147	20231101	172600	70278375	1660	1660	1660	1660	0
148	20231101	172500	70278375	1660	1660	1660	1660	0
149	20231101	172400	70278375	1660	1660	1660	1660	0
150	20231101	172300	70278375	1660	1660	1660	1660	0
151	20231101	172200	70278375	1660	1660	1660	1660	0
152	20231101	172100	70278375	1660	1660	1660	1660	660
153	20231101	172000	70278375	1660	1660	1660	1660	0
154	20231101	171900	70278375	1660	1660	1660	1660	0
155	20231101	171800	70278375	1660	1660	1660	1660	0
156	20231101	171700	70278375	1660	1660	1660	1660	0
157	20231101	171600	70278375	1660	1660	1660	1660	0
158	20231101	171500	70278375	1660	1660	1660	1660	0
159	20231101	171400	70278375	1660	1660	1660	1660	0
160	20231101	171300	70278375	1660	1660	1660	1660	0
161	20231101	171200	70278375	1660	1660	1660	1660	0
162	20231101	171100	70278375	1660	1660	1660	1660	0
163	20231101	171000	70278375	1660	1660	1660	1660	0
164	20231101	170900	70278375	1660	1660	1660	1660	0
165	20231101	170800	70278375	1660	1660	1660	1660	0
166	20231101	170700	70278375	1660	1660	1660	1660	0
167	20231101	170600	70278375	1660	1660	1660	1660	0
168	20231101	170500	70278375	1660	1660	1660	1660	0
169	20231101	170400	70278375	1660	1660	1660	1660	0
170	20231101	170300	70278375	1660	1660	1660	1660	0
171	20231101	170200	70278375	1660	1660	1660	1660	0
172	20231101	170100	70278375	1660	1660	1660	1660	0
173	20231101	170000	70278375	1660	1660	1660	1660	0
174	20231101	165900	70278375	1660	1660	1660	1660	0
175	20231101	165800	70278375	1660	1660	1660	1660	0
176	20231101	165700	70278375	1660	1660	1660	1660	0
177	20231101	165600	70278375	1660	1660	1660	1660	0
178	20231101	165500	70278375	1660	1660	1660	1660	0
179	20231101	165400	70278375	1660	1660	1660	1660	0
180	20231101	165300	70278375	1660	1660	1660	1660	0
181	20231101	165200	70278375	1660	1660	1660	1660	0
182	20231101	165100	70278375	1660	1660	1660	1660	660
183	20231101	165000	70278375	1660	1660	1660	1660	0
184	20231101	164900	70278375	1660	1660	1660	1660	0
185	20231101	164800	70278375	1660	1660	1660	1660	0
186	20231101	164700	70278375	1660	1660	1660	1660	0
187	20231101	164600	70278375	1660	1660	1660	1660	0
188	20231101	164500	70278375	1660	1660	1660	1660	0
189	20231101	164400	70278375	1660	1660	1660	1660	0
190	20231101	164300	70278375	1660	1660	1660	1660	0
191	20231101	164200	70278375	1660	1660	1660	1660	0
192	20231101	164100	70278375	1660	1660	1660	1660	0
193	20231101	164000	70278375	1660	1660	1660	1660	0
194	20231101	163900	70278375	1660	1660	1660	1660	0
195	20231101	163800	70278375	1660	1660	1660	1660	0
196	20231101	163700	70278375	1660	1660	1660	1660	0
197	20231101	163600	70278375	1660	1660	1660	1660	0
198	20231101	163500	70278375	1660	1660	1660	1660	0
199	20231101	163400	70278375	1660	1660	1660	1660	0
200	20231101	163300	70278375	1660	1660	1660	1660	0
201	20231101	163200	70278375	1660	1660	1660	1660	0
202	20231101	163100	70278375	1660	1660	1660	1660	0
203	20231101	163000	70278375	1660	1660	1660	1660	0
204	20231101	162900	70278375	1660	1660	1660	1660	0
205	20231101	162800	70278375	1660	1660	1660	1660	0
206	20231101	162700	70278375	1660	1660	1660	1660	0
207	20231101	162600	70278375	1660	1660	1660	1660	0
208	20231101	162500	70278375	1660	1660	1660	1660	0
209	20231101	162400	70278375	1660	1660	1660	1660	0
210	20231101	162300	70278375	1660	1660	1660	1660	0
211	20231101	162200	70278375	1660	1660	1660	1660	0
212	20231101	162100	70278375	1660	1660	1660	1660	660
213	20231101	162000	70278375	1660	1660	1660	1660	0
214	20231101	161900	70278375	1660	1660	1660	1660	0
215	20231101	161800	70278375	1660	1660	1660	1660	0
216	20231101	161700	70278375	1660	1660	1660	1660	0
217	20231101	161600	70278375	1660	1660	1660	1660	0
218	20231101	161500	70278375	1660	1660	1660	1660	0
219	20231101	161400	70278375	1660	1660	1660	1660	0
220	20231101	161300	70278375	1660	1660	1660	1660	0
221	20231101	161200	70278375	1660	1660	1660	1660	0
222	20231101	161100	70278375	1660	1660	1660	1660	0
223	20231101	161000	70278375	1660	1660	1660	1660	0
224	20231101	160900	70278375	1660	1660	1660	1660	0
225	20231101	160800	70278375	1660	1660	1660	1660	0
226	20231101	160700	70278375	1660	1660	1660	1660	0
227	20231101	160600	70278375	1660	1660	1660	1660	0
228	20231101	160500	70278375	1660	1660	1660	1660	0
229	20231101	160400	70278375	1660	1660	1660	1660	0
230	20231101	160300	70278375	1660	1660	1660	1660	0
231	20231101	160200	70278375	1660	1660	1660	1660	0
232	20231101	160100	70278375	1660	1660	1660	1660	0
233	20231101	160000	70278375	1660	1660	1660	1660	0
234	20231101	155900	70278375	1660	1660	1660	1660	0
235	20231101	155800	70278375	1660	1660	1660	1660	0
236	20231101	155700	70278375	1660	1660	1660	1660	0
237	20231101	155600	70278375	1660	1660	1660	1660	0
238	20231101	155500	70278375	1660	1660	1660	1660	0
239	20231101	155400	70278375	1660	1660	1660	1660	0
240	20231101	155300	70278375	1660	1660	1660	1660	0
241	20231101	155200	70278375	1660	1660	1660	1660	0
242	20231101	155100	70278375	1660	1660	1660	1660	660
243	20231101	155000	70278375	1660	1660	1660	1660	0
244	20231101	154900	70278375	1660	1660	1660	1660	0
245	20231101	154800	70278375	1660	1660	1660	1660	0
246	20231101	154700	70278375	1660	1660	1660	1660	0
247	20231101	154600	70278375	1660	1660	1660	1660	0
248	20231101	154500	70278375	1660	1660	1660	1660	0
249	20231101	154400	70278375	1660	1660	1660	1660	0
250	20231101	154300	70278375	1660	1660	1660	1660	0
251	20231101	154200	70278375	1660	1660	1660	1660	0
252	20231101	154100	70278375	1660	1660	1660	1660	0
253	20231101	154000	70278375	1660	1660	1660	1660	0
254	20231101	153900	70278375	1660	1660	1660	1660	0
255	20231101	153800	70278375	1660	1660	1660	1660	0
256	20231101	153700	70278375	1660	1660	1660	1660	0
257	20231101	153600	70278375	1660	1660	1660	1660	0
258	20231101	153500	70278375	1660	1660	1660	1660	0
259	20231101	153400	70278375	1660	1660	1660	1660	0
260	20231101	153300	70278375	1660	1660	1660	1660	0
261	20231101	153200	70278375	1660	1660	1660	1660	0
262	20231101	153100	70278375	1660	1660	1660	1660	0
263	20231101	153000	70278375	1660	1660	1660	1660	660
264	20231101	152900	69182775	1655	1655	1655	1655	0
265	20231101	152800	69182775	1655	1655	1655	1655	0
266	20231101	152700	69182775	1655	1655	1655	1655	0
267	20231101	152600	69182775	1655	1655	1655	1655	0
268	20231101	152500	69182775	1655	1655	1655	1655	0
269	20231101	152400	69182775	1655	1655	1655	1655	0
270	20231101	152300	69182775	1655	1655	1655	1655	0
271	20231101	152200	69182775	1655	1655	1655	1655	0
272	20231101	152100	69182775	1655	1655	1655	1655	0
273	20231101	152000	69182775	1655	1655	1655	1655	0
274	20231101	151900	69182775	1655	1655	1655	1655	0
275	20231101	151800	69182775	1655	1655	1655	1655	0
276	20231101	151700	69182775	1655	1655	1655	1655	0
277	20231101	151600	69182775	1655	1655	1655	1655	0
278	20231101	151500	69182775	1655	1655	1655	1655	0
279	20231101	151400	69182775	1655	1655	1655	1655	0
280	20231101	151300	69182775	1655	1655	1655	1655	0
281	20231101	151200	69182775	1655	1655	1655	1655	0
282	20231101	151100	69182775	1655	1655	1655	1655	0
283	20231101	151000	69182775	1655	1655	1655	1655	0
284	20231101	150900	69182775	1655	1655	1655	1655	0
285	20231101	150800	69182775	1655	1655	1655	1655	0
286	20231101	150700	69182775	1655	1655	1655	1655	0
287	20231101	150600	69182775	1655	1655	1655	1655	0
288	20231101	150500	69182775	1655	1655	1655	1655	0
289	20231101	150400	69182775	1655	1655	1655	1655	0
290	20231101	150300	69182775	1655	1655	1655	1655	0
291	20231101	150200	69182775	1655	1654	1655	1654	2
292	20231101	150100	69179466	1652	1652	1652	1652	0
293	20231101	150000	69179466	1652	1652	1652	1652	0
294	20231101	145900	69179466	1652	1652	1652	1652	0
295	20231101	145800	69179466	1652	1652	1652	1652	0
296	20231101	145700	69179466	1652	1652	1652	1652	0
297	20231101	145600	69179466	1652	1652	1652	1652	0
298	20231101	145500	69179466	1652	1652	1652	1652	41
299	20231101	145400	69111734	1651	1651	1651	1651	0
300	20231101	145300	69111734	1651	1651	1651	1651	0
301	20231101	145200	69111734	1651	1651	1651	1651	0
302	20231101	145100	69111734	1651	1651	1651	1651	0
303	20231101	145000	69111734	1651	1651	1651	1651	0
304	20231101	144900	69111734	1651	1651	1651	1651	0
305	20231101	144800	69111734	1651	1651	1651	1651	30
306	20231101	144700	69062204	1651	1651	1651	1651	0
307	20231101	144600	69062204	1651	1651	1651	1651	0
308	20231101	144500	69062204	1651	1651	1651	1651	0
309	20231101	144400	69062204	1651	1651	1651	1651	0
310	20231101	144300	69062204	1651	1651	1651	1651	0
311	20231101	144200	69062204	1651	1651	1651	1651	0
312	20231101	144100	69062204	1651	1651	1651	1651	0
313	20231101	144000	69062204	1651	1651	1651	1651	1222
314	20231101	143900	67044682	1651	1651	1651	1651	0
315	20231101	143800	67044682	1651	1651	1651	1651	0
316	20231101	143700	67044682	1651	1651	1651	1651	0
317	20231101	143600	67044682	1651	1651	1651	1651	0
318	20231101	143500	67044682	1651	1651	1651	1651	0
319	20231101	143400	67044682	1651	1651	1651	1651	0
320	20231101	143300	67044682	1651	1651	1651	1651	0
321	20231101	143200	67044682	1651	1651	1651	1651	29
322	20231101	143100	66996803	1652	1652	1652	1652	0
323	20231101	143000	66996803	1652	1652	1652	1652	0
324	20231101	142900	66996803	1652	1652	1652	1652	0
325	20231101	142800	66996803	1652	1652	1652	1652	0
326	20231101	142700	66996803	1652	1652	1652	1652	11
327	20231101	142600	66978631	1652	1652	1652	1652	0
328	20231101	142500	66978631	1652	1652	1652	1652	0
329	20231101	142400	66978631	1652	1652	1652	1652	0
330	20231101	142300	66978631	1652	1652	1652	1652	0
331	20231101	142200	66978631	1652	1652	1652	1652	0
332	20231101	142100	66978631	1652	1652	1652	1652	0
333	20231101	142000	66978631	1652	1652	1652	1652	0
334	20231101	141900	66978631	1652	1652	1652	1652	295
335	20231101	141800	66491291	1652	1652	1652	1652	0
336	20231101	141700	66491291	1652	1652	1652	1652	0
337	20231101	141600	66491291	1652	1652	1652	1652	0
338	20231101	141500	66491291	1652	1652	1652	1652	0
339	20231101	141400	66491291	1652	1652	1652	1652	0
340	20231101	141300	66491291	1652	1652	1652	1652	0
341	20231101	141200	66491291	1652	1652	1652	1652	0
342	20231101	141100	66491291	1652	1652	1652	1652	0
343	20231101	141000	66491291	1652	1652	1652	1652	0
344	20231101	140900	66491291	1652	1652	1652	1652	0
345	20231101	140800	66491291	1652	1652	1652	1652	0
346	20231101	140700	66491291	1652	1652	1652	1652	0
347	20231101	140600	66491291	1652	1652	1652	1652	0
348	20231101	140500	66491291	1652	1652	1652	1652	0
349	20231101	140400	66491291	1652	1652	1652	1652	0
350	20231101	140300	66491291	1652	1652	1652	1652	0
351	20231101	140200	66491291	1652	1652	1652	1652	0
352	20231101	140100	66491291	1652	1652	1652	1652	0
353	20231101	140000	66491291	1652	1652	1652	1652	0
354	20231101	135900	66491291	1652	1652	1652	1652	0
355	20231101	135800	66491291	1652	1652	1652	1652	0
356	20231101	135700	66491291	1652	1652	1652	1652	0
357	20231101	135600	66491291	1652	1652	1652	1652	0
358	20231101	135500	66491291	1652	1652	1652	1652	0
359	20231101	135400	66491291	1652	1652	1652	1652	0
360	20231101	135300	66491291	1652	1652	1652	1652	0
361	20231101	135200	66491291	1652	1652	1652	1652	0
362	20231101	135100	66491291	1652	1652	1652	1652	0
363	20231101	135000	66491291	1652	1652	1652	1652	31
364	20231101	134900	66440079	1652	1652	1652	1652	0
365	20231101	134800	66440079	1652	1652	1652	1652	0
366	20231101	134700	66440079	1652	1652	1652	1652	0
367	20231101	134600	66440079	1652	1652	1652	1652	0
368	20231101	134500	66440079	1652	1652	1652	1652	0
369	20231101	134400	66440079	1652	1652	1652	1652	0
370	20231101	134300	66440079	1652	1652	1652	1652	0
371	20231101	134200	66440079	1652	1652	1652	1652	0
372	20231101	134100	66440079	1652	1652	1652	1652	0
373	20231101	134000	66440079	1652	1652	1652	1652	0
374	20231101	133900	66440079	1652	1652	1652	1652	0
375	20231101	133800	66440079	1652	1652	1652	1652	0
376	20231101	133700	66440079	1652	1652	1652	1652	0
377	20231101	133600	66440079	1652	1652	1652	1652	0
378	20231101	133500	66440079	1652	1652	1652	1652	0
379	20231101	133400	66440079	1652	1652	1652	1652	0
380	20231101	133300	66440079	1652	1652	1652	1652	0
381	20231101	133200	66440079	1652	1652	1652	1652	0
382	20231101	133100	66440079	1652	1652	1652	1652	0
383	20231101	133000	66440079	1652	1652	1652	1652	0
384	20231101	132900	66440079	1652	1652	1652	1652	0
385	20231101	132800	66440079	1652	1652	1652	1652	0
386	20231101	132700	66440079	1652	1652	1652	1652	0
387	20231101	132600	66440079	1652	1652	1652	1652	0
388	20231101	132500	66440079	1652	1652	1652	1652	0
389	20231101	132400	66440079	1652	1652	1652	1652	0
390	20231101	132300	66440079	1652	1656	1656	1652	1050
391	20231101	132200	64703516	1656	1656	1656	1656	0
392	20231101	132100	64703516	1656	1656	1656	1656	0
393	20231101	132000	64703516	1656	1656	1656	1656	0
394	20231101	131900	64703516	1656	1656	1656	1656	9
395	20231101	131800	64688612	1655	1655	1655	1655	0
396	20231101	131700	64688612	1655	1655	1655	1655	0
397	20231101	131600	64688612	1655	1655	1655	1655	0
398	20231101	131500	64688612	1655	1655	1655	1655	0
399	20231101	131400	64688612	1655	1655	1655	1655	0
400	20231101	131300	64688612	1655	1655	1655	1655	0
401	20231101	131200	64688612	1655	1655	1655	1655	0
402	20231101	131100	64688612	1655	1655	1655	1655	0
403	20231101	131000	64688612	1655	1655	1655	1655	0
404	20231101	130900	64688612	1655	1655	1655	1655	0
405	20231101	130800	64688612	1655	1655	1655	1655	0
406	20231101	130700	64688612	1655	1655	1655	1655	0
407	20231101	130600	64688612	1655	1655	1655	1655	0
408	20231101	130500	64688612	1655	1655	1655	1655	0
409	20231101	130400	64688612	1655	1655	1655	1655	0
410	20231101	130300	64688612	1655	1655	1655	1655	0
411	20231101	130200	64688612	1655	1655	1655	1655	0
412	20231101	130100	64688612	1655	1655	1655	1655	0
413	20231101	130000	64688612	1655	1655	1655	1655	0
414	20231101	125900	64688612	1655	1655	1655	1655	0
415	20231101	125800	64688612	1655	1655	1655	1655	0
416	20231101	125700	64688612	1655	1655	1655	1655	0
417	20231101	125600	64688612	1655	1655	1655	1655	1
418	20231101	125500	64686957	1652	1652	1652	1652	4
419	20231101	125400	64680349	1651	1651	1651	1651	0
420	20231101	125300	64680349	1651	1651	1651	1651	0
421	20231101	125200	64680349	1651	1651	1651	1651	0
422	20231101	125100	64680349	1651	1651	1651	1651	0
423	20231101	125000	64680349	1651	1651	1651	1651	520
424	20231101	124900	63821829	1652	1652	1652	1652	0
425	20231101	124800	63821829	1652	1652	1652	1652	0
426	20231101	124700	63821829	1652	1652	1652	1652	0
427	20231101	124600	63821829	1652	1652	1652	1652	0
428	20231101	124500	63821829	1652	1652	1652	1652	0
429	20231101	124400	63821829	1652	1652	1652	1652	0
430	20231101	124300	63821829	1652	1652	1652	1652	0
431	20231101	124200	63821829	1652	1652	1652	1652	0
432	20231101	124100	63821829	1652	1652	1652	1652	0
433	20231101	124000	63821829	1652	1652	1652	1652	0
434	20231101	123900	63821829	1652	1652	1652	1652	3
435	20231101	123800	63816873	1652	1652	1652	1652	0
436	20231101	123700	63816873	1652	1652	1652	1652	0
437	20231101	123600	63816873	1652	1652	1652	1652	0
438	20231101	123500	63816873	1652	1652	1652	1652	115
439	20231101	123400	63626893	1654	1654	1654	1654	0
440	20231101	123300	63626893	1654	1654	1654	1654	0
441	20231101	123200	63626893	1654	1654	1654	1654	0
442	20231101	123100	63626893	1654	1654	1654	1654	0
443	20231101	123000	63626893	1654	1654	1654	1654	0
444	20231101	122900	63626893	1654	1654	1654	1654	0
445	20231101	122800	63626893	1654	1654	1654	1654	0
446	20231101	122700	63626893	1654	1654	1654	1654	0
447	20231101	122600	63626893	1654	1654	1654	1654	0
448	20231101	122500	63626893	1654	1654	1654	1654	0
449	20231101	122400	63626893	1654	1654	1654	1654	0
450	20231101	122300	63626893	1654	1654	1654	1654	0
451	20231101	122200	63626893	1654	1654	1654	1654	61
452	20231101	122100	63525999	1654	1654	1654	1654	0
453	20231101	122000	63525999	1654	1654	1654	1654	0
454	20231101	121900	63525999	1654	1654	1654	1654	0
455	20231101	121800	63525999	1654	1654	1654	1654	1
456	20231101	121700	63524345	1652	1652	1652	1652	0
457	20231101	121600	63524345	1652	1652	1652	1652	0
458	20231101	121500	63524345	1652	1652	1652	1652	0
459	20231101	121400	63524345	1652	1652	1652	1652	0
460	20231101	121300	63524345	1652	1652	1652	1652	0
461	20231101	121200	63524345	1652	1652	1652	1652	0
462	20231101	121100	63524345	1652	1652	1652	1652	0
463	20231101	121000	63524345	1652	1652	1652	1652	0
464	20231101	120900	63524345	1652	1652	1652	1652	0
465	20231101	120800	63524345	1652	1652	1652	1652	0
466	20231101	120700	63524345	1652	1652	1652	1652	0
467	20231101	120600	63524345	1652	1653	1653	1652	9
468	20231101	120500	63509476	1654	1654	1654	1654	0
469	20231101	120400	63509476	1654	1654	1654	1654	0
470	20231101	120300	63509476	1654	1654	1654	1654	0
471	20231101	120200	63509476	1654	1654	1654	1654	0
472	20231101	120100	63509476	1654	1654	1654	1654	0
473	20231101	120000	63509476	1654	1654	1654	1654	0
474	20231101	115900	63509476	1654	1654	1654	1654	0
475	20231101	115800	63509476	1654	1654	1654	1654	0
476	20231101	115700	63509476	1654	1654	1654	1654	0
477	20231101	115600	63509476	1654	1654	1654	1654	0
478	20231101	115500	63509476	1654	1654	1654	1654	0
479	20231101	115400	63509476	1654	1654	1654	1654	0
480	20231101	115300	63509476	1654	1654	1654	1654	0
481	20231101	115200	63509476	1654	1654	1654	1654	0
482	20231101	115100	63509476	1654	1654	1654	1654	0
483	20231101	115000	63509476	1654	1654	1654	1654	0
484	20231101	114900	63509476	1654	1654	1654	1654	0
485	20231101	114800	63509476	1654	1654	1654	1654	0
486	20231101	114700	63509476	1654	1654	1654	1654	0
487	20231101	114600	63509476	1654	1654	1654	1654	0
488	20231101	114500	63509476	1654	1654	1654	1654	0
489	20231101	114400	63509476	1654	1654	1654	1654	0
490	20231101	114300	63509476	1654	1654	1654	1654	0
491	20231101	114200	63509476	1654	1654	1654	1654	0
492	20231101	114100	63509476	1654	1654	1654	1654	0
493	20231101	114000	63509476	1654	1654	1654	1654	0
494	20231101	113900	63509476	1654	1654	1654	1654	0
495	20231101	113800	63509476	1654	1654	1654	1654	0
496	20231101	113700	63509476	1654	1654	1654	1654	0
497	20231101	113600	63509476	1654	1654	1654	1654	0
498	20231101	113500	63509476	1654	1654	1654	1654	0
499	20231101	113400	63509476	1654	1654	1654	1654	0
500	20231101	113300	63509476	1654	1654	1654	1654	0
501	20231101	113200	63509476	1654	1654	1654	1654	0
502	20231101	113100	63509476	1654	1654	1654	1654	0
503	20231101	113000	63509476	1654	1654	1654	1654	0
504	20231101	112900	63509476	1654	1654	1654	1654	0
505	20231101	112800	63509476	1654	1654	1654	1654	0
506	20231101	112700	63509476	1654	1654	1654	1654	0
507	20231101	112600	63509476	1654	1654	1654	1654	0
508	20231101	112500	63509476	1654	1654	1654	1654	0
509	20231101	112400	63509476	1654	1654	1654	1654	250
510	20231101	112300	63095976	1654	1654	1654	1654	0
511	20231101	112200	63095976	1654	1654	1654	1654	0
512	20231101	112100	63095976	1654	1654	1654	1654	1
513	20231101	112000	63094322	1653	1653	1653	1653	0
514	20231101	111900	63094322	1653	1653	1653	1653	15
515	20231101	111800	63069527	1657	1657	1657	1657	0
516	20231101	111700	63069527	1657	1657	1657	1657	0
517	20231101	111600	63069527	1657	1656	1657	1656	70
518	20231101	111500	62953538	1657	1657	1657	1657	0
519	20231101	111400	62953538	1657	1657	1657	1657	73
520	20231101	111300	62832577	1657	1657	1657	1657	0
521	20231101	111200	62832577	1657	1657	1657	1657	0
522	20231101	111100	62832577	1657	1657	1657	1657	0
523	20231101	111000	62832577	1657	1657	1657	1657	0
524	20231101	110900	62832577	1657	1657	1657	1657	0
525	20231101	110800	62832577	1657	1657	1657	1657	0
526	20231101	110700	62832577	1657	1657	1657	1657	0
527	20231101	110600	62832577	1657	1657	1657	1657	0
528	20231101	110500	62832577	1657	1657	1657	1657	0
529	20231101	110400	62832577	1657	1657	1657	1657	0
530	20231101	110300	62832577	1657	1657	1657	1657	0
531	20231101	110200	62832577	1657	1657	1657	1657	0
532	20231101	110100	62832577	1657	1657	1657	1657	351
533	20231101	110000	62250970	1659	1659	1659	1659	0
534	20231101	105900	62250970	1659	1659	1659	1659	0
535	20231101	105800	62250970	1659	1659	1659	1659	0
536	20231101	105700	62250970	1659	1659	1659	1659	0
537	20231101	105600	62250970	1659	1659	1659	1659	0
538	20231101	105500	62250970	1659	1659	1659	1659	0
539	20231101	105400	62250970	1659	1659	1659	1659	0
540	20231101	105300	62250970	1659	1659	1659	1659	0
541	20231101	105200	62250970	1659	1659	1659	1659	1
542	20231101	105100	62249311	1661	1661	1661	1661	0
543	20231101	105000	62249311	1661	1661	1661	1661	0
544	20231101	104900	62249311	1661	1661	1661	1661	0
545	20231101	104800	62249311	1661	1661	1661	1661	0
546	20231101	104700	62249311	1661	1661	1661	1661	0
547	20231101	104600	62249311	1661	1661	1661	1661	0
548	20231101	104500	62249311	1661	1661	1661	1661	0
549	20231101	104400	62249311	1661	1661	1661	1661	0
550	20231101	104300	62249311	1661	1661	1661	1661	0
551	20231101	104200	62249311	1661	1661	1661	1661	0
552	20231101	104100	62249311	1661	1661	1661	1661	0
553	20231101	104000	62249311	1661	1661	1661	1661	0
554	20231101	103900	62249311	1661	1661	1661	1661	0
555	20231101	103800	62249311	1661	1661	1661	1661	0
556	20231101	103700	62249311	1661	1660	1661	1660	1516
557	20231101	103600	59731623	1658	1658	1658	1658	0
558	20231101	103500	59731623	1658	1655	1658	1655	33
559	20231101	103400	59677005	1656	1656	1656	1656	0
560	20231101	103300	59677005	1656	1656	1656	1656	0
561	20231101	103200	59677005	1656	1656	1656	1656	0
562	20231101	103100	59677005	1656	1656	1656	1656	0
563	20231101	103000	59677005	1656	1656	1656	1656	0
564	20231101	102900	59677005	1656	1656	1656	1656	0
565	20231101	102800	59677005	1656	1656	1656	1656	0
566	20231101	102700	59677005	1656	1656	1656	1656	0
567	20231101	102600	59677005	1656	1656	1656	1656	0
568	20231101	102500	59677005	1656	1656	1656	1656	0
569	20231101	102400	59677005	1656	1656	1656	1656	0
570	20231101	102300	59677005	1656	1656	1656	1656	0
571	20231101	102200	59677005	1656	1656	1656	1656	0
572	20231101	102100	59677005	1656	1656	1656	1656	0
573	20231101	102000	59677005	1656	1656	1656	1656	0
574	20231101	101900	59677005	1656	1656	1656	1656	0
575	20231101	101800	59677005	1656	1656	1656	1656	0
576	20231101	101700	59677005	1656	1656	1656	1656	1
577	20231101	101600	59675349	1654	1654	1654	1654	0
578	20231101	101500	59675349	1654	1654	1654	1654	0
579	20231101	101400	59675349	1654	1654	1654	1654	0
580	20231101	101300	59675349	1654	1654	1654	1654	291
581	20231101	101200	59194035	1654	1654	1654	1654	0
582	20231101	101100	59194035	1654	1654	1654	1654	0
583	20231101	101000	59194035	1654	1654	1654	1654	0
584	20231101	100900	59194035	1654	1654	1654	1654	0
585	20231101	100800	59194035	1654	1654	1654	1654	1
586	20231101	100700	59192381	1661	1661	1661	1661	0
587	20231101	100600	59192381	1661	1661	1661	1661	0
588	20231101	100500	59192381	1661	1661	1661	1661	0
589	20231101	100400	59192381	1661	1661	1661	1661	0
590	20231101	100300	59192381	1661	1653	1661	1653	47
591	20231101	100200	59114322	1661	1661	1661	1661	0
592	20231101	100100	59114322	1661	1661	1661	1661	0
593	20231101	100000	59114322	1661	1660	1661	1660	851
594	20231101	095900	57700812	1657	1657	1657	1657	0
595	20231101	095800	57700812	1657	1659	1659	1657	37
596	20231101	095700	57639497	1661	1661	1661	1661	0
597	20231101	095600	57639497	1661	1661	1661	1661	0
598	20231101	095500	57639497	1661	1661	1661	1661	0
599	20231101	095400	57639497	1661	1661	1661	1661	1238
600	20231101	095300	55583179	1661	1660	1661	1660	28
601	20231101	095200	55536672	1659	1656	1659	1656	1067
602	20231101	095100	53769717	1656	1656	1656	1656	1
603	20231101	095000	53768061	1656	1656	1656	1656	35
604	20231101	094900	53710101	1656	1656	1656	1656	41
605	20231101	094800	53642205	1655	1655	1655	1655	2
606	20231101	094700	53638895	1657	1656	1657	1656	14
607	20231101	094600	53615698	1657	1652	1657	1652	169
608	20231101	094500	53336415	1652	1652	1652	1652	3
609	20231101	094400	53331459	1652	1652	1652	1652	1
610	20231101	094300	53329807	1648	1648	1648	1648	1
611	20231101	094200	53328159	1651	1651	1651	1651	0
612	20231101	094100	53328159	1651	1651	1651	1651	177
613	20231101	094000	53035932	1651	1651	1651	1651	100
614	20231101	093900	52870832	1651	1651	1651	1651	0
615	20231101	093800	52870832	1651	1651	1651	1651	0
616	20231101	093700	52870832	1651	1651	1651	1651	0
617	20231101	093600	52870832	1651	1651	1651	1651	1
618	20231101	093500	52869181	1648	1651	1661	1648	16291
619	20231101	093400	25898998	1651	1654	1654	1651	297
620	20231101	093300	25407763	1651	1651	1651	1651	0
621	20231101	093200	25407763	1651	1649	1654	1649	658
622	20231101	093100	24322012	1649	1649	1649	1649	31
623	20231101	093000	24270893	1648	1648	1648	1648	2397
624	20231101	092900	20320637	1648	1648	1648	1648	606
625	20231101	092800	19321949	1648	1648	1648	1648	200
626	20231101	092700	18992349	1648	1648	1648	1648	0
627	20231101	092600	18992349	1648	1647	1648	1647	1776
628	20231101	092500	16067254	1642	1642	1642	1642	0
629	20231101	092400	16067254	1642	1642	1642	1642	0
630	20231101	092300	16067254	1642	1642	1642	1642	0
631	20231101	092200	16067254	1642	1642	1642	1642	141
632	20231101	092100	15835732	1642	1646	1647	1631	6815
633	20231101	092000	4672916	1646	1627	1646	1627	1239
634	20231101	091900	2653357	1627	1627	1627	1627	11
635	20231101	091800	2635460	1627	1627	1627	1627	311
636	20231101	091700	2129463	1627	1627	1627	1627	0
637	20231101	091600	2129463	1627	1627	1627	1627	1
638	20231101	091500	2127836	1622	1622	1622	1622	0
639	20231101	091400	2127836	1622	1622	1622	1622	220
640	20231101	091300	1770996	1620	1620	1620	1620	0
641	20231101	091200	1770996	1620	1620	1620	1620	0
642	20231101	091100	1770996	1620	1620	1620	1620	0
643	20231101	091000	1770996	1620	1620	1620	1620	0
644	20231101	090900	1770996	1620	1620	1620	1620	0
645	20231101	090800	1770996	1620	1620	1620	1620	13
646	20231101	090700	1749936	1619	1619	1619	1619	0
647	20231101	090600	1749936	1619	1632	1632	1619	29
648	20231101	090500	1702764	1631	1631	1631	1631	0
649	20231101	090400	1702764	1631	1631	1631	1631	0
650	20231101	090300	1702764	1631	1631	1631	1631	0
651	20231101	090200	1702764	1631	1631	1631	1631	0
652	20231101	090100	1702764	1631	1631	1631	1631	0
653	20231101	090000	1702764	1631	1631	1631	1631	1044