KissMeData/065440/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	194100	224059609	1867	1867	1867	1867	3002
3	20231101	194000	224059609	1867	1867	1867	1867	0
4	20231101	193900	224059609	1867	1867	1867	1867	0
5	20231101	193800	224059609	1867	1867	1867	1867	0
6	20231101	193700	224059609	1867	1867	1867	1867	0
7	20231101	193600	224059609	1867	1867	1867	1867	0
8	20231101	193500	224059609	1867	1867	1867	1867	0
9	20231101	193400	224059609	1867	1867	1867	1867	0
10	20231101	193300	224059609	1867	1867	1867	1867	0
11	20231101	193200	224059609	1867	1867	1867	1867	0
12	20231101	193100	224059609	1867	1867	1867	1867	0
13	20231101	193000	224059609	1867	1867	1867	1867	0
14	20231101	192900	224059609	1867	1867	1867	1867	0
15	20231101	192800	224059609	1867	1867	1867	1867	0
16	20231101	192700	224059609	1867	1867	1867	1867	0
17	20231101	192600	224059609	1867	1867	1867	1867	0
18	20231101	192500	224059609	1867	1867	1867	1867	0
19	20231101	192400	224059609	1867	1867	1867	1867	0
20	20231101	192300	224059609	1867	1867	1867	1867	0
21	20231101	192200	224059609	1867	1867	1867	1867	0
22	20231101	192100	224059609	1867	1867	1867	1867	0
23	20231101	192000	224059609	1867	1867	1867	1867	0
24	20231101	191900	224059609	1867	1867	1867	1867	0
25	20231101	191800	224059609	1867	1867	1867	1867	0
26	20231101	191700	224059609	1867	1867	1867	1867	0
27	20231101	191600	224059609	1867	1867	1867	1867	0
28	20231101	191500	224059609	1867	1867	1867	1867	0
29	20231101	191400	224059609	1867	1867	1867	1867	0
30	20231101	191300	224059609	1867	1867	1867	1867	0
31	20231101	191200	224059609	1867	1867	1867	1867	0
32	20231101	191100	224059609	1867	1867	1867	1867	3002
33	20231101	191000	224059609	1867	1867	1867	1867	0
34	20231101	190900	224059609	1867	1867	1867	1867	0
35	20231101	190800	224059609	1867	1867	1867	1867	0
36	20231101	190700	224059609	1867	1867	1867	1867	0
37	20231101	190600	224059609	1867	1867	1867	1867	0
38	20231101	190500	224059609	1867	1867	1867	1867	0
39	20231101	190400	224059609	1867	1867	1867	1867	0
40	20231101	190300	224059609	1867	1867	1867	1867	0
41	20231101	190200	224059609	1867	1867	1867	1867	0
42	20231101	190100	224059609	1867	1867	1867	1867	0
43	20231101	190000	224059609	1867	1867	1867	1867	0
44	20231101	185900	224059609	1867	1867	1867	1867	0
45	20231101	185800	224059609	1867	1867	1867	1867	0
46	20231101	185700	224059609	1867	1867	1867	1867	0
47	20231101	185600	224059609	1867	1867	1867	1867	0
48	20231101	185500	224059609	1867	1867	1867	1867	0
49	20231101	185400	224059609	1867	1867	1867	1867	0
50	20231101	185300	224059609	1867	1867	1867	1867	0
51	20231101	185200	224059609	1867	1867	1867	1867	0
52	20231101	185100	224059609	1867	1867	1867	1867	0
53	20231101	185000	224059609	1867	1867	1867	1867	0
54	20231101	184900	224059609	1867	1867	1867	1867	0
55	20231101	184800	224059609	1867	1867	1867	1867	0
56	20231101	184700	224059609	1867	1867	1867	1867	0
57	20231101	184600	224059609	1867	1867	1867	1867	0
58	20231101	184500	224059609	1867	1867	1867	1867	0
59	20231101	184400	224059609	1867	1867	1867	1867	0
60	20231101	184300	224059609	1867	1867	1867	1867	0
61	20231101	184200	224059609	1867	1867	1867	1867	0
62	20231101	184100	224059609	1867	1867	1867	1867	3002
63	20231101	184000	224059609	1867	1867	1867	1867	0
64	20231101	183900	224059609	1867	1867	1867	1867	0
65	20231101	183800	224059609	1867	1867	1867	1867	0
66	20231101	183700	224059609	1867	1867	1867	1867	0
67	20231101	183600	224059609	1867	1867	1867	1867	0
68	20231101	183500	224059609	1867	1867	1867	1867	0
69	20231101	183400	224059609	1867	1867	1867	1867	0
70	20231101	183300	224059609	1867	1867	1867	1867	0
71	20231101	183200	224059609	1867	1867	1867	1867	0
72	20231101	183100	224059609	1867	1867	1867	1867	0
73	20231101	183000	224059609	1867	1867	1867	1867	0
74	20231101	182900	224059609	1867	1867	1867	1867	0
75	20231101	182800	224059609	1867	1867	1867	1867	0
76	20231101	182700	224059609	1867	1867	1867	1867	0
77	20231101	182600	224059609	1867	1867	1867	1867	0
78	20231101	182500	224059609	1867	1867	1867	1867	0
79	20231101	182400	224059609	1867	1867	1867	1867	0
80	20231101	182300	224059609	1867	1867	1867	1867	0
81	20231101	182200	224059609	1867	1867	1867	1867	0
82	20231101	182100	224059609	1867	1867	1867	1867	0
83	20231101	182000	224059609	1867	1867	1867	1867	0
84	20231101	181900	224059609	1867	1867	1867	1867	0
85	20231101	181800	224059609	1867	1867	1867	1867	0
86	20231101	181700	224059609	1867	1867	1867	1867	0
87	20231101	181600	224059609	1867	1867	1867	1867	0
88	20231101	181500	224059609	1867	1867	1867	1867	0
89	20231101	181400	224059609	1867	1867	1867	1867	0
90	20231101	181300	224059609	1867	1867	1867	1867	0
91	20231101	181200	224059609	1867	1867	1867	1867	0
92	20231101	181100	224059609	1867	1867	1867	1867	3002
93	20231101	181000	224059609	1867	1867	1867	1867	0
94	20231101	180900	224059609	1867	1867	1867	1867	0
95	20231101	180800	224059609	1867	1867	1867	1867	0
96	20231101	180700	224059609	1867	1867	1867	1867	0
97	20231101	180600	224059609	1867	1867	1867	1867	0
98	20231101	180500	224059609	1867	1867	1867	1867	0
99	20231101	180400	224059609	1867	1867	1867	1867	0
100	20231101	180300	224059609	1867	1867	1867	1867	0
101	20231101	180200	224059609	1867	1867	1867	1867	0
102	20231101	180100	224059609	1867	1867	1867	1867	0
103	20231101	180000	224059609	1867	1867	1867	1867	0
104	20231101	175900	224059609	1867	1867	1867	1867	0
105	20231101	175800	224059609	1867	1867	1867	1867	0
106	20231101	175700	224059609	1867	1867	1867	1867	0
107	20231101	175600	224059609	1867	1867	1867	1867	0
108	20231101	175500	224059609	1867	1867	1867	1867	0
109	20231101	175400	224059609	1867	1867	1867	1867	0
110	20231101	175300	224059609	1867	1867	1867	1867	0
111	20231101	175200	224059609	1867	1867	1867	1867	0
112	20231101	175100	224059609	1867	1867	1867	1867	0
113	20231101	175000	224059609	1867	1867	1867	1867	0
114	20231101	174900	224059609	1867	1867	1867	1867	0
115	20231101	174800	224059609	1867	1867	1867	1867	0
116	20231101	174700	224059609	1867	1867	1867	1867	0
117	20231101	174600	224059609	1867	1867	1867	1867	0
118	20231101	174500	224059609	1867	1867	1867	1867	0
119	20231101	174400	224059609	1867	1867	1867	1867	0
120	20231101	174300	224059609	1867	1867	1867	1867	0
121	20231101	174200	224059609	1867	1867	1867	1867	0
122	20231101	174100	224059609	1867	1867	1867	1867	3002
123	20231101	174000	224059609	1867	1867	1867	1867	0
124	20231101	173900	224059609	1867	1867	1867	1867	0
125	20231101	173800	224059609	1867	1867	1867	1867	0
126	20231101	173700	224059609	1867	1867	1867	1867	0
127	20231101	173600	224059609	1867	1867	1867	1867	0
128	20231101	173500	224059609	1867	1867	1867	1867	0
129	20231101	173400	224059609	1867	1867	1867	1867	0
130	20231101	173300	224059609	1867	1867	1867	1867	0
131	20231101	173200	224059609	1867	1867	1867	1867	0
132	20231101	173100	224059609	1867	1867	1867	1867	0
133	20231101	173000	224059609	1867	1867	1867	1867	0
134	20231101	172900	224059609	1867	1867	1867	1867	0
135	20231101	172800	224059609	1867	1867	1867	1867	0
136	20231101	172700	224059609	1867	1867	1867	1867	0
137	20231101	172600	224059609	1867	1867	1867	1867	0
138	20231101	172500	224059609	1867	1867	1867	1867	0
139	20231101	172400	224059609	1867	1867	1867	1867	0
140	20231101	172300	224059609	1867	1867	1867	1867	0
141	20231101	172200	224059609	1867	1867	1867	1867	0
142	20231101	172100	224059609	1867	1867	1867	1867	0
143	20231101	172000	224059609	1867	1867	1867	1867	0
144	20231101	171900	224059609	1867	1867	1867	1867	0
145	20231101	171800	224059609	1867	1867	1867	1867	0
146	20231101	171700	224059609	1867	1867	1867	1867	0
147	20231101	171600	224059609	1867	1867	1867	1867	0
148	20231101	171500	224059609	1867	1867	1867	1867	0
149	20231101	171400	224059609	1867	1867	1867	1867	0
150	20231101	171300	224059609	1867	1867	1867	1867	0
151	20231101	171200	224059609	1867	1867	1867	1867	0
152	20231101	171100	224059609	1867	1867	1867	1867	3002
153	20231101	171000	224059609	1867	1867	1867	1867	0
154	20231101	170900	224059609	1867	1867	1867	1867	0
155	20231101	170800	224059609	1867	1867	1867	1867	0
156	20231101	170700	224059609	1867	1867	1867	1867	0
157	20231101	170600	224059609	1867	1867	1867	1867	0
158	20231101	170500	224059609	1867	1867	1867	1867	0
159	20231101	170400	224059609	1867	1867	1867	1867	0
160	20231101	170300	224059609	1867	1867	1867	1867	0
161	20231101	170200	224059609	1867	1867	1867	1867	0
162	20231101	170100	224059609	1867	1867	1867	1867	0
163	20231101	170000	224059609	1867	1867	1867	1867	0
164	20231101	165900	224059609	1867	1867	1867	1867	0
165	20231101	165800	224059609	1867	1867	1867	1867	0
166	20231101	165700	224059609	1867	1867	1867	1867	0
167	20231101	165600	224059609	1867	1867	1867	1867	0
168	20231101	165500	224059609	1867	1867	1867	1867	0
169	20231101	165400	224059609	1867	1867	1867	1867	0
170	20231101	165300	224059609	1867	1867	1867	1867	0
171	20231101	165200	224059609	1867	1867	1867	1867	0
172	20231101	165100	224059609	1867	1867	1867	1867	0
173	20231101	165000	224059609	1867	1867	1867	1867	0
174	20231101	164900	224059609	1867	1867	1867	1867	0
175	20231101	164800	224059609	1867	1867	1867	1867	0
176	20231101	164700	224059609	1867	1867	1867	1867	0
177	20231101	164600	224059609	1867	1867	1867	1867	0
178	20231101	164500	224059609	1867	1867	1867	1867	0
179	20231101	164400	224059609	1867	1867	1867	1867	0
180	20231101	164300	224059609	1867	1867	1867	1867	0
181	20231101	164200	224059609	1867	1867	1867	1867	0
182	20231101	164100	224059609	1867	1867	1867	1867	3002
183	20231101	164000	224059609	1867	1867	1867	1867	0
184	20231101	163900	224059609	1867	1867	1867	1867	0
185	20231101	163800	224059609	1867	1867	1867	1867	0
186	20231101	163700	224059609	1867	1867	1867	1867	0
187	20231101	163600	224059609	1867	1867	1867	1867	0
188	20231101	163500	224059609	1867	1867	1867	1867	0
189	20231101	163400	224059609	1867	1867	1867	1867	0
190	20231101	163300	224059609	1867	1867	1867	1867	0
191	20231101	163200	224059609	1867	1867	1867	1867	0
192	20231101	163100	224059609	1867	1867	1867	1867	0
193	20231101	163000	224059609	1867	1867	1867	1867	0
194	20231101	162900	224059609	1867	1867	1867	1867	0
195	20231101	162800	224059609	1867	1867	1867	1867	0
196	20231101	162700	224059609	1867	1867	1867	1867	0
197	20231101	162600	224059609	1867	1867	1867	1867	0
198	20231101	162500	224059609	1867	1867	1867	1867	0
199	20231101	162400	224059609	1867	1867	1867	1867	0
200	20231101	162300	224059609	1867	1867	1867	1867	0
201	20231101	162200	224059609	1867	1867	1867	1867	0
202	20231101	162100	224059609	1867	1867	1867	1867	0
203	20231101	162000	224059609	1867	1867	1867	1867	0
204	20231101	161900	224059609	1867	1867	1867	1867	0
205	20231101	161800	224059609	1867	1867	1867	1867	0
206	20231101	161700	224059609	1867	1867	1867	1867	0
207	20231101	161600	224059609	1867	1867	1867	1867	0
208	20231101	161500	224059609	1867	1867	1867	1867	0
209	20231101	161400	224059609	1867	1867	1867	1867	0
210	20231101	161300	224059609	1867	1867	1867	1867	0
211	20231101	161200	224059609	1867	1867	1867	1867	0
212	20231101	161100	224059609	1867	1867	1867	1867	3002
213	20231101	161000	224059609	1867	1867	1867	1867	0
214	20231101	160900	224059609	1867	1867	1867	1867	0
215	20231101	160800	224059609	1867	1867	1867	1867	0
216	20231101	160700	224059609	1867	1867	1867	1867	0
217	20231101	160600	224059609	1867	1867	1867	1867	0
218	20231101	160500	224059609	1867	1867	1867	1867	0
219	20231101	160400	224059609	1867	1867	1867	1867	0
220	20231101	160300	224059609	1867	1867	1867	1867	0
221	20231101	160200	224059609	1867	1867	1867	1867	0
222	20231101	160100	224059609	1867	1867	1867	1867	0
223	20231101	160000	224059609	1867	1867	1867	1867	0
224	20231101	155900	224059609	1867	1867	1867	1867	0
225	20231101	155800	224059609	1867	1867	1867	1867	0
226	20231101	155700	224059609	1867	1867	1867	1867	0
227	20231101	155600	224059609	1867	1867	1867	1867	0
228	20231101	155500	224059609	1867	1867	1867	1867	0
229	20231101	155400	224059609	1867	1867	1867	1867	0
230	20231101	155300	224059609	1867	1867	1867	1867	0
231	20231101	155200	224059609	1867	1867	1867	1867	0
232	20231101	155100	224059609	1867	1867	1867	1867	0
233	20231101	155000	224059609	1867	1867	1867	1867	0
234	20231101	154900	224059609	1867	1867	1867	1867	0
235	20231101	154800	224059609	1867	1867	1867	1867	0
236	20231101	154700	224059609	1867	1867	1867	1867	0
237	20231101	154600	224059609	1867	1867	1867	1867	0
238	20231101	154500	224059609	1867	1867	1867	1867	0
239	20231101	154400	224059609	1867	1867	1867	1867	0
240	20231101	154300	224059609	1867	1867	1867	1867	0
241	20231101	154200	224059609	1867	1867	1867	1867	0
242	20231101	154100	224059609	1867	1867	1867	1867	3002
243	20231101	154000	224059609	1867	1867	1867	1867	0
244	20231101	153900	224059609	1867	1867	1867	1867	0
245	20231101	153800	224059609	1867	1867	1867	1867	0
246	20231101	153700	224059609	1867	1867	1867	1867	0
247	20231101	153600	224059609	1867	1867	1867	1867	0
248	20231101	153500	224059609	1867	1867	1867	1867	0
249	20231101	153400	224059609	1867	1867	1867	1867	0
250	20231101	153300	224059609	1867	1867	1867	1867	0
251	20231101	153200	224059609	1867	1867	1867	1867	0
252	20231101	153100	224059609	1867	1867	1867	1867	0
253	20231101	153000	224059609	1867	1867	1867	1867	3002
254	20231101	152900	218454875	1860	1860	1860	1860	0
255	20231101	152800	218454875	1860	1860	1860	1860	0
256	20231101	152700	218454875	1860	1860	1860	1860	0
257	20231101	152600	218454875	1860	1860	1860	1860	0
258	20231101	152500	218454875	1860	1860	1860	1860	0
259	20231101	152400	218454875	1860	1860	1860	1860	0
260	20231101	152300	218454875	1860	1860	1860	1860	0
261	20231101	152200	218454875	1860	1860	1860	1860	0
262	20231101	152100	218454875	1860	1860	1860	1860	0
263	20231101	152000	218454875	1860	1860	1860	1860	0
264	20231101	151900	218454875	1860	1856	1860	1856	2298
265	20231101	151800	214184069	1858	1857	1858	1857	73
266	20231101	151700	214048489	1858	1858	1858	1857	17
267	20231101	151600	214016915	1858	1858	1858	1858	1
268	20231101	151500	214015057	1858	1858	1858	1858	0
269	20231101	151400	214015057	1858	1855	1858	1854	895
270	20231101	151300	212355037	1855	1855	1855	1855	10
271	20231101	151200	212336487	1856	1857	1857	1856	31
272	20231101	151100	212278935	1857	1856	1857	1856	84
273	20231101	151000	212122949	1857	1857	1857	1856	142
274	20231101	150900	211859386	1857	1858	1858	1857	67
275	20231101	150800	211734950	1858	1858	1858	1858	16
276	20231101	150700	211705222	1858	1858	1858	1858	2
277	20231101	150600	211701506	1858	1859	1860	1858	33
278	20231101	150500	211640172	1860	1860	1860	1860	0
279	20231101	150400	211640172	1860	1858	1860	1858	2
280	20231101	150300	211636454	1859	1861	1861	1859	42
281	20231101	150200	211558331	1861	1861	1861	1861	83
282	20231101	150100	211403868	1861	1861	1861	1861	13
283	20231101	150000	211379675	1861	1861	1861	1861	13
284	20231101	145900	211355482	1861	1861	1861	1861	14
285	20231101	145800	211329428	1861	1861	1861	1861	4
286	20231101	145700	211321984	1861	1861	1861	1861	0
287	20231101	145600	211321984	1861	1861	1861	1861	4
288	20231101	145500	211314540	1861	1861	1861	1861	7
289	20231101	145400	211301513	1862	1862	1862	1862	0
290	20231101	145300	211301513	1862	1862	1862	1862	3
291	20231101	145200	211295927	1862	1861	1862	1860	44
292	20231101	145100	211214058	1862	1862	1862	1862	4
293	20231101	145000	211206610	1862	1862	1862	1862	9
294	20231101	144900	211189852	1862	1862	1862	1862	40
295	20231101	144800	211115372	1863	1864	1864	1863	16
296	20231101	144700	211085559	1864	1864	1864	1864	0
297	20231101	144600	211085559	1864	1864	1864	1864	2673
298	20231101	144500	206103087	1864	1863	1864	1862	19
299	20231101	144400	206067699	1864	1864	1864	1864	0
300	20231101	144300	206067699	1864	1864	1864	1864	3
301	20231101	144200	206062107	1864	1861	1864	1861	22
302	20231101	144100	206021145	1864	1864	1864	1864	4
303	20231101	144000	206013689	1864	1863	1864	1862	10
304	20231101	143900	205995062	1864	1864	1864	1864	0
305	20231101	143800	205995062	1864	1858	1864	1857	26
306	20231101	143700	205946737	1859	1861	1861	1859	31
307	20231101	143600	205889066	1864	1864	1864	1864	3
308	20231101	143500	205883474	1861	1864	1864	1861	96
309	20231101	143400	205704803	1865	1861	1865	1861	197
310	20231101	143300	205337979	1862	1862	1865	1862	13
311	20231101	143200	205313758	1865	1861	1865	1861	64
312	20231101	143100	205194588	1861	1861	1861	1861	4
313	20231101	143000	205187144	1861	1861	1861	1861	4
314	20231101	142900	205179700	1861	1861	1861	1861	85
315	20231101	142800	205021515	1865	1870	1870	1861	483
316	20231101	142700	204121944	1870	1870	1870	1870	0
317	20231101	142600	204121944	1870	1870	1870	1870	4
318	20231101	142500	204114464	1870	1870	1870	1870	11
319	20231101	142400	204093894	1870	1870	1870	1870	14
320	20231101	142300	204067714	1870	1870	1870	1870	732
321	20231101	142200	202698874	1870	1870	1870	1870	17
322	20231101	142100	202667084	1870	1870	1870	1870	25
323	20231101	142000	202620334	1870	1870	1870	1870	119
324	20231101	141900	202397804	1870	1870	1870	1870	0
325	20231101	141800	202397804	1870	1870	1870	1870	50
326	20231101	141700	202304304	1870	1870	1870	1870	15
327	20231101	141600	202276254	1870	1870	1871	1870	57
328	20231101	141500	202169662	1870	1870	1870	1870	61
329	20231101	141400	202055592	1870	1870	1870	1870	18
330	20231101	141300	202021932	1870	1869	1870	1869	269
331	20231101	141200	201518942	1869	1869	1870	1869	116
332	20231101	141100	201302132	1870	1869	1870	1869	122
333	20231101	141000	201074099	1869	1868	1869	1868	31
334	20231101	140900	201016169	1868	1868	1870	1868	186
335	20231101	140800	200668662	1868	1867	1868	1867	105
336	20231101	140700	200472569	1867	1866	1867	1866	49
337	20231101	140600	200381131	1867	1868	1868	1867	235
338	20231101	140500	199942213	1868	1868	1868	1868	93
339	20231101	140400	199768489	1868	1868	1868	1868	71
340	20231101	140300	199635861	1868	1871	1871	1868	289
341	20231101	140200	199095518	1871	1871	1871	1871	53
342	20231101	140100	198996355	1871	1871	1871	1870	214
343	20231101	140000	198596061	1871	1871	1871	1871	72
344	20231101	135900	198461349	1871	1870	1871	1870	52
345	20231101	135800	198364101	1871	1871	1871	1871	44
346	20231101	135700	198281777	1871	1871	1871	1871	44
347	20231101	135600	198199453	1871	1872	1872	1871	248
348	20231101	135500	197735432	1872	1871	1872	1871	1026
349	20231101	135400	195815634	1871	1871	1871	1871	39
350	20231101	135300	195742665	1870	1871	1871	1870	102
351	20231101	135200	195551903	1871	1871	1871	1871	18
352	20231101	135100	195518225	1871	1871	1871	1871	16
353	20231101	135000	195488289	1871	1871	1871	1870	98
354	20231101	134900	195305011	1871	1871	1871	1871	13
355	20231101	134800	195280688	1871	1871	1871	1871	16
356	20231101	134700	195250752	1871	1871	1871	1871	13
357	20231101	134600	195226429	1871	1871	1871	1871	19
358	20231101	134500	195190880	1871	1871	1871	1871	155
359	20231101	134400	194900875	1871	1871	1871	1871	26
360	20231101	134300	194852229	1871	1871	1871	1871	27
361	20231101	134200	194801712	1871	1871	1871	1871	26
362	20231101	134100	194753066	1871	1871	1871	1871	44
363	20231101	134000	194670742	1871	1871	1871	1871	3
364	20231101	133900	194665129	1871	1870	1871	1870	97
365	20231101	133800	194483695	1870	1870	1870	1870	33
366	20231101	133700	194421985	1870	1870	1870	1870	24
367	20231101	133600	194377105	1869	1870	1870	1869	77
368	20231101	133500	194233125	1870	1870	1870	1870	18
369	20231101	133400	194199465	1868	1867	1868	1867	34
370	20231101	133300	194135954	1868	1868	1868	1868	20
371	20231101	133200	194098594	1868	1869	1869	1868	232
372	20231101	133100	193665057	1870	1871	1871	1870	410
373	20231101	133000	192898277	1872	1872	1872	1872	61
374	20231101	132900	192784085	1872	1871	1872	1871	64
375	20231101	132800	192664295	1873	1873	1873	1873	68
376	20231101	132700	192536931	1861	1874	1874	1861	622
377	20231101	132600	191376128	1875	1875	1875	1874	134
378	20231101	132500	191124928	1875	1876	1876	1875	406
379	20231101	132400	190363385	1876	1876	1876	1876	143
380	20231101	132300	190095117	1876	1876	1876	1876	103
381	20231101	132200	189901889	1876	1876	1876	1876	135
382	20231101	132100	189648629	1876	1876	1876	1876	120
383	20231101	132000	189423509	1876	1876	1876	1876	86
384	20231101	131900	189262173	1876	1875	1876	1875	73
385	20231101	131800	189125250	1876	1876	1876	1876	0
386	20231101	131700	189125250	1876	1874	1876	1873	315
387	20231101	131600	188535151	1876	1876	1876	1876	0
388	20231101	131500	188535151	1876	1876	1876	1876	72
389	20231101	131400	188400079	1876	1875	1876	1875	54
390	20231101	131300	188298825	1876	1877	1877	1876	189
391	20231101	131200	187944169	1880	1880	1880	1880	0
392	20231101	131100	187944169	1880	1877	1880	1877	146
393	20231101	131000	187669999	1878	1878	1879	1878	236
394	20231101	130900	187226750	1879	1879	1879	1878	94
395	20231101	130800	187050129	1878	1875	1878	1875	232
396	20231101	130700	186614436	1878	1875	1878	1873	400
397	20231101	130600	185864618	1873	1863	1873	1863	5784
398	20231101	130500	175065542	1862	1858	1862	1858	3385
399	20231101	130400	168770237	1858	1858	1858	1858	124
400	20231101	130300	168539845	1858	1859	1859	1858	293
401	20231101	130200	167995301	1859	1859	1859	1859	135
402	20231101	130100	167744336	1859	1859	1859	1859	94
403	20231101	130000	167569590	1859	1857	1859	1857	169
404	20231101	125900	167255465	1856	1854	1856	1854	1817
405	20231101	125800	163883585	1854	1852	1854	1852	198
406	20231101	125700	163516879	1852	1850	1852	1850	9
407	20231101	125600	163500213	1849	1849	1849	1849	1
408	20231101	125500	163498364	1847	1847	1847	1847	0
409	20231101	125400	163498364	1847	1847	1847	1847	54
410	20231101	125300	163398626	1847	1847	1847	1847	412
411	20231101	125200	162637662	1847	1849	1849	1847	2163
412	20231101	125100	158642427	1849	1849	1849	1849	5
413	20231101	125000	158633182	1850	1850	1850	1850	0
414	20231101	124900	158633182	1850	1851	1851	1850	200
415	20231101	124800	158263143	1854	1854	1854	1854	26
416	20231101	124700	158214939	1854	1856	1856	1852	281
417	20231101	124600	157694252	1856	1856	1856	1856	51
418	20231101	124500	157599596	1853	1856	1856	1852	361
419	20231101	124400	156930774	1856	1856	1856	1856	25
420	20231101	124300	156884374	1856	1856	1856	1856	0
421	20231101	124200	156884374	1856	1856	1856	1856	5
422	20231101	124100	156875094	1856	1856	1856	1856	3
423	20231101	124000	156869526	1852	1857	1857	1852	1242
424	20231101	123900	154567484	1857	1857	1857	1857	32
425	20231101	123800	154508060	1857	1857	1857	1857	5
426	20231101	123700	154498775	1857	1859	1859	1857	981
427	20231101	123600	152676104	1858	1855	1858	1855	4360
428	20231101	123500	144585184	1855	1856	1856	1855	86
429	20231101	123400	144425648	1856	1854	1856	1848	4126
430	20231101	123300	136775948	1854	1844	1854	1844	8118
431	20231101	123200	121777865	1844	1844	1844	1844	0
432	20231101	123100	121777865	1844	1840	1844	1840	3766
433	20231101	123000	114844084	1840	1840	1840	1840	2
434	20231101	122900	114840404	1840	1840	1840	1840	8
435	20231101	122800	114825684	1840	1840	1840	1840	0
436	20231101	122700	114825684	1840	1840	1840	1840	5
437	20231101	122600	114816484	1840	1840	1840	1840	6
438	20231101	122500	114805444	1840	1840	1840	1840	11
439	20231101	122400	114785204	1840	1840	1840	1840	6
440	20231101	122300	114774164	1840	1840	1840	1840	12
441	20231101	122200	114752084	1840	1840	1840	1840	11
442	20231101	122100	114731844	1840	1840	1840	1840	11
443	20231101	122000	114711604	1840	1840	1840	1840	12
444	20231101	121900	114689524	1840	1840	1840	1840	6
445	20231101	121800	114678484	1840	1840	1840	1840	5
446	20231101	121700	114669284	1840	1840	1840	1840	7
447	20231101	121600	114656404	1840	1840	1840	1840	47
448	20231101	121500	114569924	1840	1840	1840	1840	82
449	20231101	121400	114419044	1840	1840	1840	1840	5
450	20231101	121300	114409844	1840	1840	1840	1840	103
451	20231101	121200	114220324	1840	1840	1840	1840	67
452	20231101	121100	114097044	1840	1840	1840	1840	0
453	20231101	121000	114097044	1840	1839	1840	1839	72
454	20231101	120900	113964565	1840	1839	1840	1839	109
455	20231101	120800	113764006	1840	1840	1840	1840	0
456	20231101	120700	113764006	1840	1840	1840	1840	0
457	20231101	120600	113764006	1840	1840	1840	1840	0
458	20231101	120500	113764006	1840	1840	1840	1840	0
459	20231101	120400	113764006	1840	1840	1840	1840	67
460	20231101	120300	113640726	1840	1840	1840	1840	52
461	20231101	120200	113545046	1840	1840	1840	1840	89
462	20231101	120100	113381286	1840	1840	1840	1840	52
463	20231101	120000	113285606	1840	1840	1840	1840	279
464	20231101	115900	112772246	1840	1839	1840	1839	67
465	20231101	115800	112649027	1840	1840	1840	1840	66
466	20231101	115700	112527587	1839	1839	1839	1839	0
467	20231101	115600	112527587	1839	1839	1839	1839	0
468	20231101	115500	112527587	1839	1839	1839	1839	13
469	20231101	115400	112503680	1840	1838	1840	1838	698
470	20231101	115300	111219536	1825	1825	1825	1825	0
471	20231101	115200	111219536	1825	1835	1835	1825	4900
472	20231101	115100	102268470	1839	1839	1839	1839	0
473	20231101	115000	102268470	1839	1839	1839	1839	0
474	20231101	114900	102268470	1839	1832	1839	1832	739
475	20231101	114800	100914244	1839	1839	1839	1839	0
476	20231101	114700	100914244	1839	1839	1839	1839	0
477	20231101	114600	100914244	1839	1839	1839	1839	0
478	20231101	114500	100914244	1839	1839	1839	1839	0
479	20231101	114400	100914244	1839	1839	1839	1839	0
480	20231101	114300	100914244	1839	1839	1839	1839	13
481	20231101	114200	100890337	1839	1839	1839	1839	0
482	20231101	114100	100890337	1839	1839	1839	1839	0
483	20231101	114000	100890337	1839	1835	1839	1835	1735
484	20231101	113900	97704563	1835	1835	1835	1835	14
485	20231101	113800	97678873	1835	1835	1835	1835	5
486	20231101	113700	97669698	1835	1834	1835	1834	772
487	20231101	113600	96253803	1834	1834	1834	1834	1
488	20231101	113500	96251969	1834	1834	1834	1834	14
489	20231101	113400	96226293	1834	1834	1834	1834	14
490	20231101	113300	96200617	1831	1833	1833	1831	26
491	20231101	113200	96152979	1833	1833	1833	1833	14
492	20231101	113100	96127317	1834	1832	1834	1832	130
493	20231101	113000	95889059	1832	1831	1832	1831	839
494	20231101	112900	94352688	1831	1830	1831	1830	565
495	20231101	112800	93318672	1831	1831	1831	1831	0
496	20231101	112700	93318672	1831	1830	1831	1830	1129
497	20231101	112600	91252473	1831	1831	1831	1831	0
498	20231101	112500	91252473	1831	1831	1831	1831	17
499	20231101	112400	91221346	1831	1831	1831	1831	166
500	20231101	112300	90917400	1831	1831	1831	1831	0
501	20231101	112200	90917400	1831	1831	1831	1831	24
502	20231101	112100	90873456	1831	1831	1831	1831	15
503	20231101	112000	90845991	1831	1831	1831	1831	62
504	20231101	111900	90732469	1831	1831	1831	1831	15
505	20231101	111800	90705004	1831	1831	1831	1831	2
506	20231101	111700	90701342	1831	1831	1831	1831	16
507	20231101	111600	90672046	1831	1831	1831	1831	0
508	20231101	111500	90672046	1831	1831	1831	1831	0
509	20231101	111400	90672046	1831	1831	1831	1831	15
510	20231101	111300	90644581	1831	1831	1831	1830	242
511	20231101	111200	90201689	1831	1831	1831	1831	0
512	20231101	111100	90201689	1831	1831	1832	1831	281
513	20231101	111000	89687125	1830	1831	1831	1830	109
514	20231101	110900	89487637	1831	1830	1831	1830	237
515	20231101	110800	89053890	1830	1830	1830	1830	100
516	20231101	110700	88870890	1831	1831	1831	1830	215
517	20231101	110600	88477343	1831	1830	1831	1830	559
518	20231101	110500	87454314	1830	1830	1830	1830	400
519	20231101	110400	86722314	1826	1826	1826	1826	0
520	20231101	110300	86722314	1826	1826	1826	1826	0
521	20231101	110200	86722314	1826	1826	1826	1826	0
522	20231101	110100	86722314	1826	1826	1826	1826	0
523	20231101	110000	86722314	1826	1826	1826	1826	0
524	20231101	105900	86722314	1826	1826	1826	1826	38
525	20231101	105800	86652926	1826	1826	1826	1826	139
526	20231101	105700	86399112	1830	1830	1830	1830	898
527	20231101	105600	84755772	1826	1827	1827	1826	401
528	20231101	105500	84023283	1828	1828	1828	1828	347
529	20231101	105400	83388967	1832	1832	1832	1832	0
530	20231101	105300	83388967	1832	1828	1832	1828	855
531	20231101	105200	81825807	1827	1827	1827	1827	0
532	20231101	105100	81825807	1827	1827	1827	1827	0
533	20231101	105000	81825807	1827	1832	1832	1827	278
534	20231101	104900	81317876	1832	1832	1832	1832	0
535	20231101	104800	81317876	1832	1832	1832	1832	69
536	20231101	104700	81191468	1832	1832	1832	1832	41
537	20231101	104600	81116356	1830	1830	1830	1830	400
538	20231101	104500	80384356	1832	1832	1832	1832	28
539	20231101	104400	80333060	1833	1833	1833	1833	0
540	20231101	104300	80333060	1833	1833	1833	1833	0
541	20231101	104200	80333060	1833	1833	1833	1833	1
542	20231101	104100	80331227	1834	1834	1834	1834	0
543	20231101	104000	80331227	1834	1834	1834	1834	1
544	20231101	103900	80329393	1835	1835	1835	1835	0
545	20231101	103800	80329393	1835	1832	1835	1831	490
546	20231101	103700	79432052	1832	1824	1832	1824	1923
547	20231101	103600	75911864	1831	1831	1831	1831	0
548	20231101	103500	75911864	1831	1831	1831	1831	0
549	20231101	103400	75911864	1831	1831	1831	1831	5
550	20231101	103300	75902709	1832	1831	1832	1831	458
551	20231101	103200	75063702	1831	1831	1831	1831	0
552	20231101	103100	75063702	1831	1825	1831	1824	339
553	20231101	103000	74445105	1831	1831	1831	1831	0
554	20231101	102900	74445105	1831	1831	1831	1831	0
555	20231101	102800	74445105	1831	1830	1831	1830	501
556	20231101	102700	73528274	1830	1830	1830	1830	0
557	20231101	102600	73528274	1830	1830	1830	1830	52
558	20231101	102500	73433114	1832	1832	1832	1832	0
559	20231101	102400	73433114	1832	1832	1832	1832	0
560	20231101	102300	73433114	1832	1832	1832	1832	0
561	20231101	102200	73433114	1832	1832	1832	1832	0
562	20231101	102100	73433114	1832	1832	1832	1832	1
563	20231101	102000	73431282	1833	1833	1833	1833	113
564	20231101	101900	73224153	1834	1834	1834	1834	0
565	20231101	101800	73224153	1834	1834	1834	1834	5
566	20231101	101700	73214983	1824	1824	1824	1824	0
567	20231101	101600	73214983	1824	1824	1824	1824	0
568	20231101	101500	73214983	1824	1824	1824	1824	0
569	20231101	101400	73214983	1824	1824	1824	1824	0
570	20231101	101300	73214983	1824	1824	1824	1824	0
571	20231101	101200	73214983	1824	1824	1824	1824	1
572	20231101	101100	73213159	1835	1835	1835	1835	0
573	20231101	101000	73213159	1835	1835	1835	1835	0
574	20231101	100900	73213159	1835	1835	1835	1835	0
575	20231101	100800	73213159	1835	1835	1835	1835	0
576	20231101	100700	73213159	1835	1821	1835	1818	1002
577	20231101	100600	71390865	1838	1838	1838	1838	0
578	20231101	100500	71390865	1838	1838	1838	1838	0
579	20231101	100400	71390865	1838	1838	1838	1838	0
580	20231101	100300	71390865	1838	1838	1838	1838	0
581	20231101	100200	71390865	1838	1838	1838	1838	5
582	20231101	100100	71381675	1838	1838	1838	1838	1
583	20231101	100000	71379837	1840	1840	1840	1840	0
584	20231101	095900	71379837	1840	1840	1840	1840	0
585	20231101	095800	71379837	1840	1840	1840	1840	0
586	20231101	095700	71379837	1840	1840	1840	1840	0
587	20231101	095600	71379837	1840	1824	1840	1815	4369
588	20231101	095500	63433572	1839	1839	1839	1839	0
589	20231101	095400	63433572	1839	1839	1839	1839	0
590	20231101	095300	63433572	1839	1839	1839	1839	0
591	20231101	095200	63433572	1839	1839	1839	1839	0
592	20231101	095100	63433572	1839	1839	1839	1839	0
593	20231101	095000	63433572	1839	1839	1839	1839	0
594	20231101	094900	63433572	1839	1839	1839	1839	0
595	20231101	094800	63433572	1839	1839	1839	1839	0
596	20231101	094700	63433572	1839	1839	1839	1839	0
597	20231101	094600	63433572	1839	1839	1839	1839	5
598	20231101	094500	63424377	1819	1822	1822	1816	3004
599	20231101	094400	57964839	1840	1840	1840	1840	280
600	20231101	094300	57449639	1840	1839	1840	1839	3
601	20231101	094200	57444120	1830	1830	1830	1830	250
602	20231101	094100	56986620	1826	1826	1826	1826	0
603	20231101	094000	56986620	1826	1826	1826	1826	33
604	20231101	093900	56926362	1826	1826	1826	1826	0
605	20231101	093800	56926362	1826	1826	1826	1826	0
606	20231101	093700	56926362	1826	1842	1842	1826	501
607	20231101	093600	56011520	1827	1842	1842	1827	2
608	20231101	093500	56007851	1835	1835	1835	1835	0
609	20231101	093400	56007851	1835	1835	1835	1835	32
610	20231101	093300	55949131	1835	1835	1835	1816	6001
611	20231101	093200	44984808	1844	1844	1844	1844	0
612	20231101	093100	44984808	1844	1844	1844	1844	0
613	20231101	093000	44984808	1844	1844	1844	1844	0
614	20231101	092900	44984808	1844	1845	1845	1844	154
615	20231101	092800	44700692	1844	1838	1844	1838	1948
616	20231101	092700	41114296	1840	1840	1840	1840	0
617	20231101	092600	41114296	1840	1840	1840	1840	87
618	20231101	092500	40954216	1840	1840	1840	1840	467
619	20231101	092400	40094936	1842	1842	1842	1842	0
620	20231101	092300	40094936	1842	1840	1842	1840	1691
621	20231101	092200	36980349	1842	1842	1842	1842	0
622	20231101	092100	36980349	1842	1842	1842	1842	0
623	20231101	092000	36980349	1842	1842	1842	1842	0
624	20231101	091900	36980349	1842	1842	1842	1842	0
625	20231101	091800	36980349	1842	1842	1842	1842	0
626	20231101	091700	36980349	1842	1842	1842	1842	0
627	20231101	091600	36980349	1842	1842	1842	1842	0
628	20231101	091500	36980349	1842	1840	1842	1840	300
629	20231101	091400	36427787	1842	1835	1842	1833	6431
630	20231101	091300	24628800	1835	1835	1835	1835	0
631	20231101	091200	24628800	1835	1835	1835	1835	0
632	20231101	091100	24628800	1835	1835	1835	1835	100
633	20231101	091000	24445300	1835	1835	1835	1835	0
634	20231101	090900	24445300	1835	1835	1836	1835	562
635	20231101	090800	23413516	1836	1836	1836	1836	0
636	20231101	090700	23413516	1836	1832	1836	1832	591
637	20231101	090600	22329869	1831	1819	1831	1819	65
638	20231101	090500	22210952	1817	1830	1830	1817	2065
639	20231101	090400	18444610	1833	1830	1834	1830	4818
640	20231101	090300	9626094	1835	1834	1835	1834	13
641	20231101	090200	9602244	1832	1823	1832	1822	1152
642	20231101	090100	7498288	1823	1824	1824	1823	2
643	20231101	090000	7494641	1825	1816	1825	1816	4127