KissMeData/013700/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	185800	22298125	1534	1534	1534	1534	554
3	20231102	185700	22298125	1534	1534	1534	1534	0
4	20231102	185600	22298125	1534	1534	1534	1534	0
5	20231102	185500	22298125	1534	1534	1534	1534	0
6	20231102	185400	22298125	1534	1534	1534	1534	0
7	20231102	185300	22298125	1534	1534	1534	1534	0
8	20231102	185200	22298125	1534	1534	1534	1534	0
9	20231102	185100	22298125	1534	1534	1534	1534	0
10	20231102	185000	22298125	1534	1534	1534	1534	0
11	20231102	184900	22298125	1534	1534	1534	1534	0
12	20231102	184800	22298125	1534	1534	1534	1534	0
13	20231102	184700	22298125	1534	1534	1534	1534	0
14	20231102	184600	22298125	1534	1534	1534	1534	0
15	20231102	184500	22298125	1534	1534	1534	1534	0
16	20231102	184400	22298125	1534	1534	1534	1534	0
17	20231102	184300	22298125	1534	1534	1534	1534	0
18	20231102	184200	22298125	1534	1534	1534	1534	0
19	20231102	184100	22298125	1534	1534	1534	1534	0
20	20231102	184000	22298125	1534	1534	1534	1534	0
21	20231102	183900	22298125	1534	1534	1534	1534	0
22	20231102	183800	22298125	1534	1534	1534	1534	0
23	20231102	183700	22298125	1534	1534	1534	1534	0
24	20231102	183600	22298125	1534	1534	1534	1534	0
25	20231102	183500	22298125	1534	1534	1534	1534	0
26	20231102	183400	22298125	1534	1534	1534	1534	0
27	20231102	183300	22298125	1534	1534	1534	1534	0
28	20231102	183200	22298125	1534	1534	1534	1534	0
29	20231102	183100	22298125	1534	1534	1534	1534	0
30	20231102	183000	22298125	1534	1534	1534	1534	0
31	20231102	182900	22298125	1534	1534	1534	1534	0
32	20231102	182800	22298125	1534	1534	1534	1534	554
33	20231102	182700	22298125	1534	1534	1534	1534	0
34	20231102	182600	22298125	1534	1534	1534	1534	0
35	20231102	182500	22298125	1534	1534	1534	1534	0
36	20231102	182400	22298125	1534	1534	1534	1534	0
37	20231102	182300	22298125	1534	1534	1534	1534	0
38	20231102	182200	22298125	1534	1534	1534	1534	0
39	20231102	182100	22298125	1534	1534	1534	1534	0
40	20231102	182000	22298125	1534	1534	1534	1534	0
41	20231102	181900	22298125	1534	1534	1534	1534	0
42	20231102	181800	22298125	1534	1534	1534	1534	0
43	20231102	181700	22298125	1534	1534	1534	1534	0
44	20231102	181600	22298125	1534	1534	1534	1534	0
45	20231102	181500	22298125	1534	1534	1534	1534	0
46	20231102	181400	22298125	1534	1534	1534	1534	0
47	20231102	181300	22298125	1534	1534	1534	1534	0
48	20231102	181200	22298125	1534	1534	1534	1534	0
49	20231102	181100	22298125	1534	1534	1534	1534	0
50	20231102	181000	22298125	1534	1534	1534	1534	0
51	20231102	180900	22298125	1534	1534	1534	1534	0
52	20231102	180800	22298125	1534	1534	1534	1534	0
53	20231102	180700	22298125	1534	1534	1534	1534	0
54	20231102	180600	22298125	1534	1534	1534	1534	0
55	20231102	180500	22298125	1534	1534	1534	1534	0
56	20231102	180400	22298125	1534	1534	1534	1534	0
57	20231102	180300	22298125	1534	1534	1534	1534	0
58	20231102	180200	22298125	1534	1534	1534	1534	0
59	20231102	180100	22298125	1534	1534	1534	1534	0
60	20231102	180000	22298125	1534	1534	1534	1534	0
61	20231102	175900	22298125	1534	1534	1534	1534	0
62	20231102	175800	22298125	1534	1534	1534	1534	554
63	20231102	175700	22298125	1534	1534	1534	1534	0
64	20231102	175600	22298125	1534	1534	1534	1534	0
65	20231102	175500	22298125	1534	1534	1534	1534	0
66	20231102	175400	22298125	1534	1534	1534	1534	0
67	20231102	175300	22298125	1534	1534	1534	1534	0
68	20231102	175200	22298125	1534	1534	1534	1534	0
69	20231102	175100	22298125	1534	1534	1534	1534	0
70	20231102	175000	22298125	1534	1534	1534	1534	0
71	20231102	174900	22298125	1534	1534	1534	1534	0
72	20231102	174800	22298125	1534	1534	1534	1534	0
73	20231102	174700	22298125	1534	1534	1534	1534	0
74	20231102	174600	22298125	1534	1534	1534	1534	0
75	20231102	174500	22298125	1534	1534	1534	1534	0
76	20231102	174400	22298125	1534	1534	1534	1534	0
77	20231102	174300	22298125	1534	1534	1534	1534	0
78	20231102	174200	22298125	1534	1534	1534	1534	0
79	20231102	174100	22298125	1534	1534	1534	1534	0
80	20231102	174000	22298125	1534	1534	1534	1534	0
81	20231102	173900	22298125	1534	1534	1534	1534	0
82	20231102	173800	22298125	1534	1534	1534	1534	0
83	20231102	173700	22298125	1534	1534	1534	1534	0
84	20231102	173600	22298125	1534	1534	1534	1534	0
85	20231102	173500	22298125	1534	1534	1534	1534	0
86	20231102	173400	22298125	1534	1534	1534	1534	0
87	20231102	173300	22298125	1534	1534	1534	1534	0
88	20231102	173200	22298125	1534	1534	1534	1534	0
89	20231102	173100	22298125	1534	1534	1534	1534	0
90	20231102	173000	22298125	1534	1534	1534	1534	0
91	20231102	172900	22298125	1534	1534	1534	1534	0
92	20231102	172800	22298125	1534	1534	1534	1534	554
93	20231102	172700	22298125	1534	1534	1534	1534	0
94	20231102	172600	22298125	1534	1534	1534	1534	0
95	20231102	172500	22298125	1534	1534	1534	1534	0
96	20231102	172400	22298125	1534	1534	1534	1534	0
97	20231102	172300	22298125	1534	1534	1534	1534	0
98	20231102	172200	22298125	1534	1534	1534	1534	0
99	20231102	172100	22298125	1534	1534	1534	1534	0
100	20231102	172000	22298125	1534	1534	1534	1534	0
101	20231102	171900	22298125	1534	1534	1534	1534	0
102	20231102	171800	22298125	1534	1534	1534	1534	0
103	20231102	171700	22298125	1534	1534	1534	1534	0
104	20231102	171600	22298125	1534	1534	1534	1534	0
105	20231102	171500	22298125	1534	1534	1534	1534	0
106	20231102	171400	22298125	1534	1534	1534	1534	0
107	20231102	171300	22298125	1534	1534	1534	1534	0
108	20231102	171200	22298125	1534	1534	1534	1534	0
109	20231102	171100	22298125	1534	1534	1534	1534	0
110	20231102	171000	22298125	1534	1534	1534	1534	0
111	20231102	170900	22298125	1534	1534	1534	1534	0
112	20231102	170800	22298125	1534	1534	1534	1534	0
113	20231102	170700	22298125	1534	1534	1534	1534	0
114	20231102	170600	22298125	1534	1534	1534	1534	0
115	20231102	170500	22298125	1534	1534	1534	1534	0
116	20231102	170400	22298125	1534	1534	1534	1534	0
117	20231102	170300	22298125	1534	1534	1534	1534	0
118	20231102	170200	22298125	1534	1534	1534	1534	0
119	20231102	170100	22298125	1534	1534	1534	1534	0
120	20231102	170000	22298125	1534	1534	1534	1534	0
121	20231102	165900	22298125	1534	1534	1534	1534	0
122	20231102	165800	22298125	1534	1534	1534	1534	554
123	20231102	165700	22298125	1534	1534	1534	1534	0
124	20231102	165600	22298125	1534	1534	1534	1534	0
125	20231102	165500	22298125	1534	1534	1534	1534	0
126	20231102	165400	22298125	1534	1534	1534	1534	0
127	20231102	165300	22298125	1534	1534	1534	1534	0
128	20231102	165200	22298125	1534	1534	1534	1534	0
129	20231102	165100	22298125	1534	1534	1534	1534	0
130	20231102	165000	22298125	1534	1534	1534	1534	0
131	20231102	164900	22298125	1534	1534	1534	1534	0
132	20231102	164800	22298125	1534	1534	1534	1534	0
133	20231102	164700	22298125	1534	1534	1534	1534	0
134	20231102	164600	22298125	1534	1534	1534	1534	0
135	20231102	164500	22298125	1534	1534	1534	1534	0
136	20231102	164400	22298125	1534	1534	1534	1534	0
137	20231102	164300	22298125	1534	1534	1534	1534	0
138	20231102	164200	22298125	1534	1534	1534	1534	0
139	20231102	164100	22298125	1534	1534	1534	1534	0
140	20231102	164000	22298125	1534	1534	1534	1534	0
141	20231102	163900	22298125	1534	1534	1534	1534	0
142	20231102	163800	22298125	1534	1534	1534	1534	0
143	20231102	163700	22298125	1534	1534	1534	1534	0
144	20231102	163600	22298125	1534	1534	1534	1534	0
145	20231102	163500	22298125	1534	1534	1534	1534	0
146	20231102	163400	22298125	1534	1534	1534	1534	0
147	20231102	163300	22298125	1534	1534	1534	1534	0
148	20231102	163200	22298125	1534	1534	1534	1534	0
149	20231102	163100	22298125	1534	1534	1534	1534	0
150	20231102	163000	22298125	1534	1534	1534	1534	0
151	20231102	162900	22298125	1534	1534	1534	1534	0
152	20231102	162800	22298125	1534	1534	1534	1534	554
153	20231102	162700	22298125	1534	1534	1534	1534	0
154	20231102	162600	22298125	1534	1534	1534	1534	0
155	20231102	162500	22298125	1534	1534	1534	1534	0
156	20231102	162400	22298125	1534	1534	1534	1534	0
157	20231102	162300	22298125	1534	1534	1534	1534	0
158	20231102	162200	22298125	1534	1534	1534	1534	0
159	20231102	162100	22298125	1534	1534	1534	1534	0
160	20231102	162000	22298125	1534	1534	1534	1534	0
161	20231102	161900	22298125	1534	1534	1534	1534	0
162	20231102	161800	22298125	1534	1534	1534	1534	0
163	20231102	161700	22298125	1534	1534	1534	1534	0
164	20231102	161600	22298125	1534	1534	1534	1534	0
165	20231102	161500	22298125	1534	1534	1534	1534	0
166	20231102	161400	22298125	1534	1534	1534	1534	0
167	20231102	161300	22298125	1534	1534	1534	1534	0
168	20231102	161200	22298125	1534	1534	1534	1534	0
169	20231102	161100	22298125	1534	1534	1534	1534	0
170	20231102	161000	22298125	1534	1534	1534	1534	0
171	20231102	160900	22298125	1534	1534	1534	1534	0
172	20231102	160800	22298125	1534	1534	1534	1534	0
173	20231102	160700	22298125	1534	1534	1534	1534	0
174	20231102	160600	22298125	1534	1534	1534	1534	0
175	20231102	160500	22298125	1534	1534	1534	1534	0
176	20231102	160400	22298125	1534	1534	1534	1534	0
177	20231102	160300	22298125	1534	1534	1534	1534	0
178	20231102	160200	22298125	1534	1534	1534	1534	0
179	20231102	160100	22298125	1534	1534	1534	1534	0
180	20231102	160000	22298125	1534	1534	1534	1534	0
181	20231102	155900	22298125	1534	1534	1534	1534	0
182	20231102	155800	22298125	1534	1534	1534	1534	554
183	20231102	155700	22298125	1534	1534	1534	1534	0
184	20231102	155600	22298125	1534	1534	1534	1534	0
185	20231102	155500	22298125	1534	1534	1534	1534	0
186	20231102	155400	22298125	1534	1534	1534	1534	0
187	20231102	155300	22298125	1534	1534	1534	1534	0
188	20231102	155200	22298125	1534	1534	1534	1534	0
189	20231102	155100	22298125	1534	1534	1534	1534	0
190	20231102	155000	22298125	1534	1534	1534	1534	0
191	20231102	154900	22298125	1534	1534	1534	1534	0
192	20231102	154800	22298125	1534	1534	1534	1534	0
193	20231102	154700	22298125	1534	1534	1534	1534	0
194	20231102	154600	22298125	1534	1534	1534	1534	0
195	20231102	154500	22298125	1534	1534	1534	1534	0
196	20231102	154400	22298125	1534	1534	1534	1534	0
197	20231102	154300	22298125	1534	1534	1534	1534	0
198	20231102	154200	22298125	1534	1534	1534	1534	0
199	20231102	154100	22298125	1534	1534	1534	1534	0
200	20231102	154000	22298125	1534	1534	1534	1534	0
201	20231102	153900	22298125	1534	1534	1534	1534	0
202	20231102	153800	22298125	1534	1534	1534	1534	0
203	20231102	153700	22298125	1534	1534	1534	1534	0
204	20231102	153600	22298125	1534	1534	1534	1534	0
205	20231102	153500	22298125	1534	1534	1534	1534	0
206	20231102	153400	22298125	1534	1534	1534	1534	0
207	20231102	153300	22298125	1534	1534	1534	1534	0
208	20231102	153200	22298125	1534	1534	1534	1534	0
209	20231102	153100	22298125	1534	1534	1534	1534	0
210	20231102	153000	22298125	1534	1534	1534	1534	554
211	20231102	152900	21448289	1534	1534	1534	1534	0
212	20231102	152800	21448289	1534	1534	1534	1534	0
213	20231102	152700	21448289	1534	1534	1534	1534	0
214	20231102	152600	21448289	1534	1534	1534	1534	0
215	20231102	152500	21448289	1534	1534	1534	1534	0
216	20231102	152400	21448289	1534	1534	1534	1534	0
217	20231102	152300	21448289	1534	1534	1534	1534	0
218	20231102	152200	21448289	1534	1534	1534	1534	0
219	20231102	152100	21448289	1534	1534	1534	1534	0
220	20231102	152000	21448289	1534	1534	1534	1534	0
221	20231102	151900	21448289	1534	1534	1534	1534	1
222	20231102	151800	21446755	1533	1533	1533	1533	0
223	20231102	151700	21446755	1533	1533	1533	1533	0
224	20231102	151600	21446755	1533	1530	1533	1530	697
225	20231102	151500	20378877	1530	1530	1530	1530	737
226	20231102	151400	19251267	1530	1525	1530	1525	1002
227	20231102	151300	17720141	1514	1514	1514	1514	0
228	20231102	151200	17720141	1514	1514	1514	1514	20
229	20231102	151100	17689861	1513	1513	1513	1513	0
230	20231102	151000	17689861	1513	1513	1513	1513	0
231	20231102	150900	17689861	1513	1515	1515	1513	177
232	20231102	150800	17421938	1512	1521	1521	1512	692
233	20231102	150700	16374300	1529	1529	1529	1529	0
234	20231102	150600	16374300	1529	1529	1529	1529	0
235	20231102	150500	16374300	1529	1529	1529	1529	0
236	20231102	150400	16374300	1529	1529	1529	1529	0
237	20231102	150300	16374300	1529	1529	1529	1529	0
238	20231102	150200	16374300	1529	1529	1529	1529	0
239	20231102	150100	16374300	1529	1529	1529	1529	0
240	20231102	150000	16374300	1529	1529	1529	1529	0
241	20231102	145900	16374300	1529	1529	1529	1529	0
242	20231102	145800	16374300	1529	1529	1529	1529	0
243	20231102	145700	16374300	1529	1529	1529	1529	0
244	20231102	145600	16374300	1529	1529	1529	1529	0
245	20231102	145500	16374300	1529	1529	1529	1529	0
246	20231102	145400	16374300	1529	1529	1529	1529	0
247	20231102	145300	16374300	1529	1529	1529	1529	0
248	20231102	145200	16374300	1529	1529	1529	1529	0
249	20231102	145100	16374300	1529	1529	1529	1529	0
250	20231102	145000	16374300	1529	1529	1529	1529	0
251	20231102	144900	16374300	1529	1529	1529	1529	0
252	20231102	144800	16374300	1529	1529	1529	1529	1
253	20231102	144700	16372771	1522	1522	1522	1522	0
254	20231102	144600	16372771	1522	1522	1522	1522	0
255	20231102	144500	16372771	1522	1522	1522	1522	0
256	20231102	144400	16372771	1522	1522	1522	1522	0
257	20231102	144300	16372771	1522	1522	1522	1522	0
258	20231102	144200	16372771	1522	1522	1522	1522	72
259	20231102	144100	16263187	1530	1530	1530	1530	0
260	20231102	144000	16263187	1530	1530	1530	1530	0
261	20231102	143900	16263187	1530	1530	1530	1530	0
262	20231102	143800	16263187	1530	1530	1530	1530	0
263	20231102	143700	16263187	1530	1530	1530	1530	0
264	20231102	143600	16263187	1530	1530	1530	1530	0
265	20231102	143500	16263187	1530	1530	1530	1530	0
266	20231102	143400	16263187	1530	1530	1530	1530	0
267	20231102	143300	16263187	1530	1530	1530	1530	0
268	20231102	143200	16263187	1530	1530	1530	1530	0
269	20231102	143100	16263187	1530	1530	1530	1530	0
270	20231102	143000	16263187	1530	1530	1530	1530	1
271	20231102	142900	16261657	1530	1530	1530	1530	0
272	20231102	142800	16261657	1530	1530	1530	1530	0
273	20231102	142700	16261657	1530	1530	1530	1530	0
274	20231102	142600	16261657	1530	1530	1530	1530	0
275	20231102	142500	16261657	1530	1530	1530	1530	0
276	20231102	142400	16261657	1530	1530	1530	1530	0
277	20231102	142300	16261657	1530	1530	1530	1530	0
278	20231102	142200	16261657	1530	1530	1530	1530	0
279	20231102	142100	16261657	1530	1530	1530	1530	0
280	20231102	142000	16261657	1530	1530	1530	1530	0
281	20231102	141900	16261657	1530	1530	1530	1530	0
282	20231102	141800	16261657	1530	1530	1530	1530	0
283	20231102	141700	16261657	1530	1529	1530	1529	300
284	20231102	141600	15802838	1531	1531	1531	1531	0
285	20231102	141500	15802838	1531	1531	1531	1531	0
286	20231102	141400	15802838	1531	1531	1531	1531	0
287	20231102	141300	15802838	1531	1531	1531	1531	0
288	20231102	141200	15802838	1531	1531	1531	1531	0
289	20231102	141100	15802838	1531	1531	1531	1531	0
290	20231102	141000	15802838	1531	1531	1531	1531	0
291	20231102	140900	15802838	1531	1531	1531	1531	0
292	20231102	140800	15802838	1531	1531	1531	1531	0
293	20231102	140700	15802838	1531	1531	1531	1531	0
294	20231102	140600	15802838	1531	1531	1531	1531	0
295	20231102	140500	15802838	1531	1531	1531	1531	0
296	20231102	140400	15802838	1531	1531	1531	1531	0
297	20231102	140300	15802838	1531	1531	1531	1531	0
298	20231102	140200	15802838	1531	1531	1531	1531	0
299	20231102	140100	15802838	1531	1531	1531	1531	0
300	20231102	140000	15802838	1531	1531	1531	1531	0
301	20231102	135900	15802838	1531	1531	1531	1531	0
302	20231102	135800	15802838	1531	1531	1531	1531	0
303	20231102	135700	15802838	1531	1531	1531	1531	0
304	20231102	135600	15802838	1531	1531	1531	1531	0
305	20231102	135500	15802838	1531	1531	1531	1531	0
306	20231102	135400	15802838	1531	1531	1531	1531	0
307	20231102	135300	15802838	1531	1531	1531	1531	0
308	20231102	135200	15802838	1531	1531	1531	1531	0
309	20231102	135100	15802838	1531	1531	1531	1531	0
310	20231102	135000	15802838	1531	1531	1531	1531	0
311	20231102	134900	15802838	1531	1531	1531	1531	0
312	20231102	134800	15802838	1531	1531	1531	1531	0
313	20231102	134700	15802838	1531	1531	1531	1531	0
314	20231102	134600	15802838	1531	1531	1531	1531	0
315	20231102	134500	15802838	1531	1531	1531	1531	20
316	20231102	134400	15772218	1532	1532	1532	1532	0
317	20231102	134300	15772218	1532	1532	1532	1532	0
318	20231102	134200	15772218	1532	1532	1532	1532	0
319	20231102	134100	15772218	1532	1532	1532	1532	0
320	20231102	134000	15772218	1532	1532	1532	1532	0
321	20231102	133900	15772218	1532	1532	1532	1532	0
322	20231102	133800	15772218	1532	1532	1532	1532	0
323	20231102	133700	15772218	1532	1532	1532	1532	0
324	20231102	133600	15772218	1532	1532	1532	1532	0
325	20231102	133500	15772218	1532	1532	1532	1532	0
326	20231102	133400	15772218	1532	1532	1532	1532	0
327	20231102	133300	15772218	1532	1532	1532	1532	0
328	20231102	133200	15772218	1532	1532	1532	1532	0
329	20231102	133100	15772218	1532	1532	1532	1532	0
330	20231102	133000	15772218	1532	1532	1532	1532	0
331	20231102	132900	15772218	1532	1532	1532	1532	0
332	20231102	132800	15772218	1532	1532	1532	1532	0
333	20231102	132700	15772218	1532	1532	1532	1532	0
334	20231102	132600	15772218	1532	1532	1532	1532	0
335	20231102	132500	15772218	1532	1532	1532	1532	0
336	20231102	132400	15772218	1532	1532	1532	1532	0
337	20231102	132300	15772218	1532	1532	1532	1532	0
338	20231102	132200	15772218	1532	1532	1532	1532	0
339	20231102	132100	15772218	1532	1532	1532	1532	0
340	20231102	132000	15772218	1532	1532	1532	1532	0
341	20231102	131900	15772218	1532	1532	1532	1532	0
342	20231102	131800	15772218	1532	1532	1532	1532	0
343	20231102	131700	15772218	1532	1532	1532	1532	0
344	20231102	131600	15772218	1532	1532	1532	1532	0
345	20231102	131500	15772218	1532	1532	1532	1532	0
346	20231102	131400	15772218	1532	1532	1532	1532	0
347	20231102	131300	15772218	1532	1532	1532	1532	0
348	20231102	131200	15772218	1532	1532	1532	1532	0
349	20231102	131100	15772218	1532	1532	1532	1532	0
350	20231102	131000	15772218	1532	1532	1532	1532	0
351	20231102	130900	15772218	1532	1532	1532	1532	0
352	20231102	130800	15772218	1532	1532	1532	1532	0
353	20231102	130700	15772218	1532	1532	1532	1532	0
354	20231102	130600	15772218	1532	1532	1532	1532	0
355	20231102	130500	15772218	1532	1532	1532	1532	1
356	20231102	130400	15770686	1518	1518	1518	1518	0
357	20231102	130300	15770686	1518	1518	1518	1518	0
358	20231102	130200	15770686	1518	1525	1525	1518	44
359	20231102	130100	15703647	1533	1533	1533	1533	0
360	20231102	130000	15703647	1533	1533	1533	1533	0
361	20231102	125900	15703647	1533	1533	1533	1533	0
362	20231102	125800	15703647	1533	1533	1533	1533	0
363	20231102	125700	15703647	1533	1533	1533	1533	0
364	20231102	125600	15703647	1533	1533	1533	1533	0
365	20231102	125500	15703647	1533	1533	1533	1533	10
366	20231102	125400	15688317	1533	1533	1533	1533	0
367	20231102	125300	15688317	1533	1533	1533	1533	0
368	20231102	125200	15688317	1533	1533	1533	1533	0
369	20231102	125100	15688317	1533	1533	1533	1533	0
370	20231102	125000	15688317	1533	1533	1533	1533	0
371	20231102	124900	15688317	1533	1533	1533	1533	0
372	20231102	124800	15688317	1533	1533	1533	1533	0
373	20231102	124700	15688317	1533	1533	1533	1533	0
374	20231102	124600	15688317	1533	1533	1533	1533	0
375	20231102	124500	15688317	1533	1533	1533	1533	0
376	20231102	124400	15688317	1533	1533	1533	1533	0
377	20231102	124300	15688317	1533	1533	1533	1533	0
378	20231102	124200	15688317	1533	1533	1533	1533	0
379	20231102	124100	15688317	1533	1533	1533	1533	0
380	20231102	124000	15688317	1533	1533	1533	1533	0
381	20231102	123900	15688317	1533	1533	1533	1533	0
382	20231102	123800	15688317	1533	1533	1533	1533	0
383	20231102	123700	15688317	1533	1533	1533	1533	0
384	20231102	123600	15688317	1533	1533	1533	1533	1
385	20231102	123500	15686784	1532	1532	1532	1532	1
386	20231102	123400	15685252	1534	1534	1534	1534	0
387	20231102	123300	15685252	1534	1534	1534	1534	0
388	20231102	123200	15685252	1534	1534	1534	1534	0
389	20231102	123100	15685252	1534	1534	1534	1534	0
390	20231102	123000	15685252	1534	1534	1534	1534	0
391	20231102	122900	15685252	1534	1534	1534	1534	0
392	20231102	122800	15685252	1534	1534	1534	1534	10
393	20231102	122700	15669912	1534	1534	1534	1534	0
394	20231102	122600	15669912	1534	1534	1534	1534	0
395	20231102	122500	15669912	1534	1534	1534	1534	0
396	20231102	122400	15669912	1534	1534	1534	1534	4
397	20231102	122300	15663776	1535	1535	1535	1535	0
398	20231102	122200	15663776	1535	1535	1535	1535	0
399	20231102	122100	15663776	1535	1535	1535	1535	0
400	20231102	122000	15663776	1535	1535	1535	1535	0
401	20231102	121900	15663776	1535	1535	1535	1535	0
402	20231102	121800	15663776	1535	1535	1535	1535	0
403	20231102	121700	15663776	1535	1535	1535	1535	0
404	20231102	121600	15663776	1535	1535	1535	1535	0
405	20231102	121500	15663776	1535	1535	1535	1535	0
406	20231102	121400	15663776	1535	1535	1535	1535	0
407	20231102	121300	15663776	1535	1535	1535	1535	0
408	20231102	121200	15663776	1535	1535	1535	1535	0
409	20231102	121100	15663776	1535	1535	1535	1535	0
410	20231102	121000	15663776	1535	1535	1535	1535	0
411	20231102	120900	15663776	1535	1535	1535	1535	0
412	20231102	120800	15663776	1535	1535	1535	1535	0
413	20231102	120700	15663776	1535	1535	1535	1535	0
414	20231102	120600	15663776	1535	1535	1535	1535	0
415	20231102	120500	15663776	1535	1535	1535	1535	0
416	20231102	120400	15663776	1535	1535	1535	1535	0
417	20231102	120300	15663776	1535	1535	1535	1535	0
418	20231102	120200	15663776	1535	1535	1535	1535	0
419	20231102	120100	15663776	1535	1535	1535	1535	0
420	20231102	120000	15663776	1535	1535	1535	1535	0
421	20231102	115900	15663776	1535	1535	1535	1535	0
422	20231102	115800	15663776	1535	1535	1535	1535	0
423	20231102	115700	15663776	1535	1535	1535	1535	0
424	20231102	115600	15663776	1535	1535	1535	1535	0
425	20231102	115500	15663776	1535	1535	1535	1535	0
426	20231102	115400	15663776	1535	1535	1535	1535	0
427	20231102	115300	15663776	1535	1535	1535	1535	0
428	20231102	115200	15663776	1535	1535	1535	1535	0
429	20231102	115100	15663776	1535	1535	1535	1535	0
430	20231102	115000	15663776	1535	1535	1535	1535	0
431	20231102	114900	15663776	1535	1535	1535	1535	0
432	20231102	114800	15663776	1535	1535	1535	1535	0
433	20231102	114700	15663776	1535	1535	1535	1535	0
434	20231102	114600	15663776	1535	1535	1535	1535	0
435	20231102	114500	15663776	1535	1535	1535	1535	59
436	20231102	114400	15573211	1535	1535	1535	1535	0
437	20231102	114300	15573211	1535	1527	1535	1527	109
438	20231102	114200	15406760	1538	1538	1538	1538	0
439	20231102	114100	15406760	1538	1538	1538	1538	0
440	20231102	114000	15406760	1538	1538	1538	1538	0
441	20231102	113900	15406760	1538	1538	1538	1538	0
442	20231102	113800	15406760	1538	1538	1538	1538	0
443	20231102	113700	15406760	1538	1538	1538	1538	0
444	20231102	113600	15406760	1538	1538	1538	1538	0
445	20231102	113500	15406760	1538	1538	1538	1538	0
446	20231102	113400	15406760	1538	1538	1538	1538	0
447	20231102	113300	15406760	1538	1538	1538	1538	0
448	20231102	113200	15406760	1538	1538	1538	1538	0
449	20231102	113100	15406760	1538	1538	1538	1538	0
450	20231102	113000	15406760	1538	1538	1538	1538	10
451	20231102	112900	15391380	1538	1538	1538	1538	0
452	20231102	112800	15391380	1538	1538	1538	1538	20
453	20231102	112700	15360620	1541	1541	1541	1541	0
454	20231102	112600	15360620	1541	1541	1541	1541	0
455	20231102	112500	15360620	1541	1541	1541	1541	0
456	20231102	112400	15360620	1541	1531	1541	1509	1508
457	20231102	112300	13074207	1543	1543	1543	1543	0
458	20231102	112200	13074207	1543	1543	1543	1543	0
459	20231102	112100	13074207	1543	1543	1543	1543	0
460	20231102	112000	13074207	1543	1542	1543	1542	7
461	20231102	111900	13063412	1542	1542	1542	1542	1
462	20231102	111800	13061870	1531	1531	1531	1531	0
463	20231102	111700	13061870	1531	1531	1531	1531	7
464	20231102	111600	13051153	1543	1543	1543	1543	0
465	20231102	111500	13051153	1543	1543	1543	1543	0
466	20231102	111400	13051153	1543	1542	1543	1542	15
467	20231102	111300	13028018	1541	1541	1541	1541	0
468	20231102	111200	13028018	1541	1541	1541	1541	0
469	20231102	111100	13028018	1541	1541	1541	1541	0
470	20231102	111000	13028018	1541	1541	1541	1541	0
471	20231102	110900	13028018	1541	1541	1541	1541	0
472	20231102	110800	13028018	1541	1540	1541	1540	58
473	20231102	110700	12938650	1541	1541	1541	1541	0
474	20231102	110600	12938650	1541	1541	1541	1541	0
475	20231102	110500	12938650	1541	1541	1541	1541	0
476	20231102	110400	12938650	1541	1541	1541	1541	0
477	20231102	110300	12938650	1541	1541	1541	1541	0
478	20231102	110200	12938650	1541	1541	1541	1541	0
479	20231102	110100	12938650	1541	1541	1541	1541	0
480	20231102	110000	12938650	1541	1541	1541	1541	0
481	20231102	105900	12938650	1541	1541	1541	1541	0
482	20231102	105800	12938650	1541	1541	1541	1541	1
483	20231102	105700	12937109	1530	1535	1535	1530	10
484	20231102	105600	12921769	1546	1546	1546	1546	0
485	20231102	105500	12921769	1546	1518	1546	1518	42
486	20231102	105400	12857305	1515	1537	1537	1515	500
487	20231102	105300	12097371	1548	1548	1548	1548	218
488	20231102	105200	11759907	1548	1541	1548	1541	10
489	20231102	105100	11744434	1541	1541	1541	1541	5
490	20231102	105000	11736729	1548	1548	1548	1548	0
491	20231102	104900	11736729	1548	1547	1548	1547	50
492	20231102	104800	11659359	1548	1547	1548	1547	200
493	20231102	104700	11349889	1548	1544	1548	1544	1000
494	20231102	104600	9803776	1544	1520	1544	1520	4000
495	20231102	104500	3681933	1520	1520	1520	1520	0
496	20231102	104400	3681933	1520	1520	1520	1520	0
497	20231102	104300	3681933	1520	1520	1520	1520	658
498	20231102	104200	2681773	1520	1520	1520	1520	0
499	20231102	104100	2681773	1520	1520	1520	1520	0
500	20231102	104000	2681773	1520	1520	1520	1520	0
501	20231102	103900	2681773	1520	1520	1520	1520	0
502	20231102	103800	2681773	1520	1520	1520	1520	0
503	20231102	103700	2681773	1520	1520	1520	1520	0
504	20231102	103600	2681773	1520	1520	1520	1520	0
505	20231102	103500	2681773	1520	1520	1520	1520	0
506	20231102	103400	2681773	1520	1520	1520	1520	0
507	20231102	103300	2681773	1520	1520	1520	1520	1
508	20231102	103200	2680253	1520	1520	1520	1520	0
509	20231102	103100	2680253	1520	1520	1520	1520	0
510	20231102	103000	2680253	1520	1520	1520	1520	0
511	20231102	102900	2680253	1520	1520	1520	1520	0
512	20231102	102800	2680253	1520	1520	1520	1520	0
513	20231102	102700	2680253	1520	1520	1520	1520	0
514	20231102	102600	2680253	1520	1520	1520	1520	0
515	20231102	102500	2680253	1520	1519	1520	1519	100
516	20231102	102400	2528349	1519	1519	1519	1519	202
517	20231102	102300	2221511	1518	1518	1518	1518	0
518	20231102	102200	2221511	1518	1518	1518	1518	0
519	20231102	102100	2221511	1518	1518	1518	1518	0
520	20231102	102000	2221511	1518	1518	1518	1518	0
521	20231102	101900	2221511	1518	1518	1518	1518	0
522	20231102	101800	2221511	1518	1518	1518	1518	0
523	20231102	101700	2221511	1518	1518	1518	1518	0
524	20231102	101600	2221511	1518	1518	1518	1518	0
525	20231102	101500	2221511	1518	1518	1518	1518	1
526	20231102	101400	2219993	1519	1519	1519	1519	100
527	20231102	101300	2068093	1519	1519	1519	1519	0
528	20231102	101200	2068093	1519	1519	1519	1519	0
529	20231102	101100	2068093	1519	1519	1519	1519	0
530	20231102	101000	2068093	1519	1519	1519	1519	0
531	20231102	100900	2068093	1519	1519	1519	1519	0
532	20231102	100800	2068093	1519	1519	1519	1519	0
533	20231102	100700	2068093	1519	1519	1519	1519	0
534	20231102	100600	2068093	1519	1519	1519	1519	0
535	20231102	100500	2068093	1519	1519	1519	1519	0
536	20231102	100400	2068093	1519	1519	1519	1519	0
537	20231102	100300	2068093	1519	1519	1519	1519	0
538	20231102	100200	2068093	1519	1519	1519	1519	0
539	20231102	100100	2068093	1519	1519	1519	1519	0
540	20231102	100000	2068093	1519	1519	1519	1519	0
541	20231102	095900	2068093	1519	1519	1519	1519	0
542	20231102	095800	2068093	1519	1519	1519	1519	0
543	20231102	095700	2068093	1519	1519	1519	1519	0
544	20231102	095600	2068093	1519	1519	1519	1519	0
545	20231102	095500	2068093	1519	1519	1519	1519	0
546	20231102	095400	2068093	1519	1519	1519	1519	0
547	20231102	095300	2068093	1519	1519	1519	1519	0
548	20231102	095200	2068093	1519	1519	1519	1519	1
549	20231102	095100	2066574	1519	1519	1519	1519	0
550	20231102	095000	2066574	1519	1519	1519	1519	0
551	20231102	094900	2066574	1519	1519	1519	1519	0
552	20231102	094800	2066574	1519	1519	1519	1519	7
553	20231102	094700	2055941	1520	1520	1520	1520	0
554	20231102	094600	2055941	1520	1520	1520	1520	0
555	20231102	094500	2055941	1520	1520	1520	1520	0
556	20231102	094400	2055941	1520	1520	1520	1520	0
557	20231102	094300	2055941	1520	1520	1520	1520	0
558	20231102	094200	2055941	1520	1520	1520	1520	0
559	20231102	094100	2055941	1520	1520	1520	1520	0
560	20231102	094000	2055941	1520	1520	1520	1520	0
561	20231102	093900	2055941	1520	1520	1520	1520	0
562	20231102	093800	2055941	1520	1511	1520	1509	623
563	20231102	093700	1111144	1519	1519	1519	1519	0
564	20231102	093600	1111144	1519	1519	1519	1519	0
565	20231102	093500	1111144	1519	1519	1519	1519	0
566	20231102	093400	1111144	1519	1519	1519	1519	212
567	20231102	093300	789116	1519	1519	1519	1519	0
568	20231102	093200	789116	1519	1519	1519	1519	10
569	20231102	093100	773926	1520	1520	1520	1520	0
570	20231102	093000	773926	1520	1520	1520	1520	0
571	20231102	092900	773926	1520	1520	1520	1520	0
572	20231102	092800	773926	1520	1520	1520	1520	0
573	20231102	092700	773926	1520	1520	1520	1520	0
574	20231102	092600	773926	1520	1520	1520	1520	138
575	20231102	092500	564166	1520	1520	1520	1520	0
576	20231102	092400	564166	1520	1520	1520	1520	0
577	20231102	092300	564166	1520	1520	1520	1520	0
578	20231102	092200	564166	1520	1518	1520	1518	3
579	20231102	092100	559608	1519	1519	1519	1519	3
580	20231102	092000	555051	1519	1519	1519	1519	200
581	20231102	091900	251251	1519	1519	1519	1519	0
582	20231102	091800	251251	1519	1519	1519	1519	0
583	20231102	091700	251251	1519	1519	1519	1519	0
584	20231102	091600	251251	1519	1519	1519	1519	0
585	20231102	091500	251251	1519	1519	1519	1519	0
586	20231102	091400	251251	1519	1519	1519	1519	0
587	20231102	091300	251251	1519	1519	1519	1519	0
588	20231102	091200	251251	1519	1519	1519	1519	0
589	20231102	091100	251251	1519	1519	1519	1519	0
590	20231102	091000	251251	1519	1519	1519	1519	0
591	20231102	090900	251251	1519	1519	1519	1519	0
592	20231102	090800	251251	1519	1519	1519	1519	1
593	20231102	090700	249732	1520	1518	1520	1518	76
594	20231102	090600	134311	1518	1518	1518	1518	0
595	20231102	090500	134311	1518	1518	1518	1518	0
596	20231102	090400	134311	1518	1518	1518	1518	0
597	20231102	090300	134311	1518	1517	1518	1517	10
598	20231102	090200	119132	1508	1508	1508	1508	0
599	20231102	090100	119132	1508	1508	1508	1508	0
600	20231102	090000	119132	1508	1508	1508	1508	79