KissMeData/037760/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	192000	21032850	1534	1534	1534	1534	900
3	20231102	191900	21032850	1534	1534	1534	1534	0
4	20231102	191800	21032850	1534	1534	1534	1534	0
5	20231102	191700	21032850	1534	1534	1534	1534	0
6	20231102	191600	21032850	1534	1534	1534	1534	0
7	20231102	191500	21032850	1534	1534	1534	1534	0
8	20231102	191400	21032850	1534	1534	1534	1534	0
9	20231102	191300	21032850	1534	1534	1534	1534	0
10	20231102	191200	21032850	1534	1534	1534	1534	0
11	20231102	191100	21032850	1534	1534	1534	1534	0
12	20231102	191000	21032850	1534	1534	1534	1534	0
13	20231102	190900	21032850	1534	1534	1534	1534	0
14	20231102	190800	21032850	1534	1534	1534	1534	0
15	20231102	190700	21032850	1534	1534	1534	1534	0
16	20231102	190600	21032850	1534	1534	1534	1534	0
17	20231102	190500	21032850	1534	1534	1534	1534	0
18	20231102	190400	21032850	1534	1534	1534	1534	0
19	20231102	190300	21032850	1534	1534	1534	1534	0
20	20231102	190200	21032850	1534	1534	1534	1534	0
21	20231102	190100	21032850	1534	1534	1534	1534	0
22	20231102	190000	21032850	1534	1534	1534	1534	0
23	20231102	185900	21032850	1534	1534	1534	1534	0
24	20231102	185800	21032850	1534	1534	1534	1534	0
25	20231102	185700	21032850	1534	1534	1534	1534	0
26	20231102	185600	21032850	1534	1534	1534	1534	0
27	20231102	185500	21032850	1534	1534	1534	1534	0
28	20231102	185400	21032850	1534	1534	1534	1534	0
29	20231102	185300	21032850	1534	1534	1534	1534	0
30	20231102	185200	21032850	1534	1534	1534	1534	0
31	20231102	185100	21032850	1534	1534	1534	1534	0
32	20231102	185000	21032850	1534	1534	1534	1534	900
33	20231102	184900	21032850	1534	1534	1534	1534	0
34	20231102	184800	21032850	1534	1534	1534	1534	0
35	20231102	184700	21032850	1534	1534	1534	1534	0
36	20231102	184600	21032850	1534	1534	1534	1534	0
37	20231102	184500	21032850	1534	1534	1534	1534	0
38	20231102	184400	21032850	1534	1534	1534	1534	0
39	20231102	184300	21032850	1534	1534	1534	1534	0
40	20231102	184200	21032850	1534	1534	1534	1534	0
41	20231102	184100	21032850	1534	1534	1534	1534	0
42	20231102	184000	21032850	1534	1534	1534	1534	0
43	20231102	183900	21032850	1534	1534	1534	1534	0
44	20231102	183800	21032850	1534	1534	1534	1534	0
45	20231102	183700	21032850	1534	1534	1534	1534	0
46	20231102	183600	21032850	1534	1534	1534	1534	0
47	20231102	183500	21032850	1534	1534	1534	1534	0
48	20231102	183400	21032850	1534	1534	1534	1534	0
49	20231102	183300	21032850	1534	1534	1534	1534	0
50	20231102	183200	21032850	1534	1534	1534	1534	0
51	20231102	183100	21032850	1534	1534	1534	1534	0
52	20231102	183000	21032850	1534	1534	1534	1534	0
53	20231102	182900	21032850	1534	1534	1534	1534	0
54	20231102	182800	21032850	1534	1534	1534	1534	0
55	20231102	182700	21032850	1534	1534	1534	1534	0
56	20231102	182600	21032850	1534	1534	1534	1534	0
57	20231102	182500	21032850	1534	1534	1534	1534	0
58	20231102	182400	21032850	1534	1534	1534	1534	0
59	20231102	182300	21032850	1534	1534	1534	1534	0
60	20231102	182200	21032850	1534	1534	1534	1534	0
61	20231102	182100	21032850	1534	1534	1534	1534	0
62	20231102	182000	21032850	1534	1534	1534	1534	900
63	20231102	181900	21032850	1534	1534	1534	1534	0
64	20231102	181800	21032850	1534	1534	1534	1534	0
65	20231102	181700	21032850	1534	1534	1534	1534	0
66	20231102	181600	21032850	1534	1534	1534	1534	0
67	20231102	181500	21032850	1534	1534	1534	1534	0
68	20231102	181400	21032850	1534	1534	1534	1534	0
69	20231102	181300	21032850	1534	1534	1534	1534	0
70	20231102	181200	21032850	1534	1534	1534	1534	0
71	20231102	181100	21032850	1534	1534	1534	1534	0
72	20231102	181000	21032850	1534	1534	1534	1534	0
73	20231102	180900	21032850	1534	1534	1534	1534	0
74	20231102	180800	21032850	1534	1534	1534	1534	0
75	20231102	180700	21032850	1534	1534	1534	1534	0
76	20231102	180600	21032850	1534	1534	1534	1534	0
77	20231102	180500	21032850	1534	1534	1534	1534	0
78	20231102	180400	21032850	1534	1534	1534	1534	0
79	20231102	180300	21032850	1534	1534	1534	1534	0
80	20231102	180200	21032850	1534	1534	1534	1534	0
81	20231102	180100	21032850	1534	1534	1534	1534	0
82	20231102	180000	21032850	1534	1534	1534	1534	0
83	20231102	175900	21032850	1534	1534	1534	1534	0
84	20231102	175800	21032850	1534	1534	1534	1534	0
85	20231102	175700	21032850	1534	1534	1534	1534	0
86	20231102	175600	21032850	1534	1534	1534	1534	0
87	20231102	175500	21032850	1534	1534	1534	1534	0
88	20231102	175400	21032850	1534	1534	1534	1534	0
89	20231102	175300	21032850	1534	1534	1534	1534	0
90	20231102	175200	21032850	1534	1534	1534	1534	0
91	20231102	175100	21032850	1534	1534	1534	1534	0
92	20231102	175000	21032850	1534	1534	1534	1534	900
93	20231102	174900	21032850	1534	1534	1534	1534	0
94	20231102	174800	21032850	1534	1534	1534	1534	0
95	20231102	174700	21032850	1534	1534	1534	1534	0
96	20231102	174600	21032850	1534	1534	1534	1534	0
97	20231102	174500	21032850	1534	1534	1534	1534	0
98	20231102	174400	21032850	1534	1534	1534	1534	0
99	20231102	174300	21032850	1534	1534	1534	1534	0
100	20231102	174200	21032850	1534	1534	1534	1534	0
101	20231102	174100	21032850	1534	1534	1534	1534	0
102	20231102	174000	21032850	1534	1534	1534	1534	0
103	20231102	173900	21032850	1534	1534	1534	1534	0
104	20231102	173800	21032850	1534	1534	1534	1534	0
105	20231102	173700	21032850	1534	1534	1534	1534	0
106	20231102	173600	21032850	1534	1534	1534	1534	0
107	20231102	173500	21032850	1534	1534	1534	1534	0
108	20231102	173400	21032850	1534	1534	1534	1534	0
109	20231102	173300	21032850	1534	1534	1534	1534	0
110	20231102	173200	21032850	1534	1534	1534	1534	0
111	20231102	173100	21032850	1534	1534	1534	1534	0
112	20231102	173000	21032850	1534	1534	1534	1534	0
113	20231102	172900	21032850	1534	1534	1534	1534	0
114	20231102	172800	21032850	1534	1534	1534	1534	0
115	20231102	172700	21032850	1534	1534	1534	1534	0
116	20231102	172600	21032850	1534	1534	1534	1534	0
117	20231102	172500	21032850	1534	1534	1534	1534	0
118	20231102	172400	21032850	1534	1534	1534	1534	0
119	20231102	172300	21032850	1534	1534	1534	1534	0
120	20231102	172200	21032850	1534	1534	1534	1534	0
121	20231102	172100	21032850	1534	1534	1534	1534	0
122	20231102	172000	21032850	1534	1534	1534	1534	900
123	20231102	171900	21032850	1534	1534	1534	1534	0
124	20231102	171800	21032850	1534	1534	1534	1534	0
125	20231102	171700	21032850	1534	1534	1534	1534	0
126	20231102	171600	21032850	1534	1534	1534	1534	0
127	20231102	171500	21032850	1534	1534	1534	1534	0
128	20231102	171400	21032850	1534	1534	1534	1534	0
129	20231102	171300	21032850	1534	1534	1534	1534	0
130	20231102	171200	21032850	1534	1534	1534	1534	0
131	20231102	171100	21032850	1534	1534	1534	1534	0
132	20231102	171000	21032850	1534	1534	1534	1534	0
133	20231102	170900	21032850	1534	1534	1534	1534	0
134	20231102	170800	21032850	1534	1534	1534	1534	0
135	20231102	170700	21032850	1534	1534	1534	1534	0
136	20231102	170600	21032850	1534	1534	1534	1534	0
137	20231102	170500	21032850	1534	1534	1534	1534	0
138	20231102	170400	21032850	1534	1534	1534	1534	0
139	20231102	170300	21032850	1534	1534	1534	1534	0
140	20231102	170200	21032850	1534	1534	1534	1534	0
141	20231102	170100	21032850	1534	1534	1534	1534	0
142	20231102	170000	21032850	1534	1534	1534	1534	0
143	20231102	165900	21032850	1534	1534	1534	1534	0
144	20231102	165800	21032850	1534	1534	1534	1534	0
145	20231102	165700	21032850	1534	1534	1534	1534	0
146	20231102	165600	21032850	1534	1534	1534	1534	0
147	20231102	165500	21032850	1534	1534	1534	1534	0
148	20231102	165400	21032850	1534	1534	1534	1534	0
149	20231102	165300	21032850	1534	1534	1534	1534	0
150	20231102	165200	21032850	1534	1534	1534	1534	0
151	20231102	165100	21032850	1534	1534	1534	1534	0
152	20231102	165000	21032850	1534	1534	1534	1534	900
153	20231102	164900	21032850	1534	1534	1534	1534	0
154	20231102	164800	21032850	1534	1534	1534	1534	0
155	20231102	164700	21032850	1534	1534	1534	1534	0
156	20231102	164600	21032850	1534	1534	1534	1534	0
157	20231102	164500	21032850	1534	1534	1534	1534	0
158	20231102	164400	21032850	1534	1534	1534	1534	0
159	20231102	164300	21032850	1534	1534	1534	1534	0
160	20231102	164200	21032850	1534	1534	1534	1534	0
161	20231102	164100	21032850	1534	1534	1534	1534	0
162	20231102	164000	21032850	1534	1534	1534	1534	0
163	20231102	163900	21032850	1534	1534	1534	1534	0
164	20231102	163800	21032850	1534	1534	1534	1534	0
165	20231102	163700	21032850	1534	1534	1534	1534	0
166	20231102	163600	21032850	1534	1534	1534	1534	0
167	20231102	163500	21032850	1534	1534	1534	1534	0
168	20231102	163400	21032850	1534	1534	1534	1534	0
169	20231102	163300	21032850	1534	1534	1534	1534	0
170	20231102	163200	21032850	1534	1534	1534	1534	0
171	20231102	163100	21032850	1534	1534	1534	1534	0
172	20231102	163000	21032850	1534	1534	1534	1534	0
173	20231102	162900	21032850	1534	1534	1534	1534	0
174	20231102	162800	21032850	1534	1534	1534	1534	0
175	20231102	162700	21032850	1534	1534	1534	1534	0
176	20231102	162600	21032850	1534	1534	1534	1534	0
177	20231102	162500	21032850	1534	1534	1534	1534	0
178	20231102	162400	21032850	1534	1534	1534	1534	0
179	20231102	162300	21032850	1534	1534	1534	1534	0
180	20231102	162200	21032850	1534	1534	1534	1534	0
181	20231102	162100	21032850	1534	1534	1534	1534	0
182	20231102	162000	21032850	1534	1534	1534	1534	900
183	20231102	161900	21032850	1534	1534	1534	1534	0
184	20231102	161800	21032850	1534	1534	1534	1534	0
185	20231102	161700	21032850	1534	1534	1534	1534	0
186	20231102	161600	21032850	1534	1534	1534	1534	0
187	20231102	161500	21032850	1534	1534	1534	1534	0
188	20231102	161400	21032850	1534	1534	1534	1534	0
189	20231102	161300	21032850	1534	1534	1534	1534	0
190	20231102	161200	21032850	1534	1534	1534	1534	0
191	20231102	161100	21032850	1534	1534	1534	1534	0
192	20231102	161000	21032850	1534	1534	1534	1534	0
193	20231102	160900	21032850	1534	1534	1534	1534	0
194	20231102	160800	21032850	1534	1534	1534	1534	0
195	20231102	160700	21032850	1534	1534	1534	1534	0
196	20231102	160600	21032850	1534	1534	1534	1534	0
197	20231102	160500	21032850	1534	1534	1534	1534	0
198	20231102	160400	21032850	1534	1534	1534	1534	0
199	20231102	160300	21032850	1534	1534	1534	1534	0
200	20231102	160200	21032850	1534	1534	1534	1534	0
201	20231102	160100	21032850	1534	1534	1534	1534	0
202	20231102	160000	21032850	1534	1534	1534	1534	0
203	20231102	155900	21032850	1534	1534	1534	1534	0
204	20231102	155800	21032850	1534	1534	1534	1534	0
205	20231102	155700	21032850	1534	1534	1534	1534	0
206	20231102	155600	21032850	1534	1534	1534	1534	0
207	20231102	155500	21032850	1534	1534	1534	1534	0
208	20231102	155400	21032850	1534	1534	1534	1534	0
209	20231102	155300	21032850	1534	1534	1534	1534	0
210	20231102	155200	21032850	1534	1534	1534	1534	0
211	20231102	155100	21032850	1534	1534	1534	1534	0
212	20231102	155000	21032850	1534	1534	1534	1534	900
213	20231102	154900	21032850	1534	1534	1534	1534	0
214	20231102	154800	21032850	1534	1534	1534	1534	0
215	20231102	154700	21032850	1534	1534	1534	1534	0
216	20231102	154600	21032850	1534	1534	1534	1534	0
217	20231102	154500	21032850	1534	1534	1534	1534	0
218	20231102	154400	21032850	1534	1534	1534	1534	0
219	20231102	154300	21032850	1534	1534	1534	1534	0
220	20231102	154200	21032850	1534	1534	1534	1534	0
221	20231102	154100	21032850	1534	1534	1534	1534	0
222	20231102	154000	21032850	1534	1534	1534	1534	0
223	20231102	153900	21032850	1534	1534	1534	1534	0
224	20231102	153800	21032850	1534	1534	1534	1534	0
225	20231102	153700	21032850	1534	1534	1534	1534	0
226	20231102	153600	21032850	1534	1534	1534	1534	0
227	20231102	153500	21032850	1534	1534	1534	1534	0
228	20231102	153400	21032850	1534	1534	1534	1534	0
229	20231102	153300	21032850	1534	1534	1534	1534	0
230	20231102	153200	21032850	1534	1534	1534	1534	0
231	20231102	153100	21032850	1534	1534	1534	1534	0
232	20231102	153000	21032850	1534	1534	1534	1534	900
233	20231102	152900	19652250	1534	1534	1534	1534	0
234	20231102	152800	19652250	1534	1534	1534	1534	0
235	20231102	152700	19652250	1534	1534	1534	1534	0
236	20231102	152600	19652250	1534	1534	1534	1534	0
237	20231102	152500	19652250	1534	1534	1534	1534	0
238	20231102	152400	19652250	1534	1534	1534	1534	0
239	20231102	152300	19652250	1534	1534	1534	1534	0
240	20231102	152200	19652250	1534	1534	1534	1534	0
241	20231102	152100	19652250	1534	1534	1534	1534	0
242	20231102	152000	19652250	1534	1534	1534	1534	0
243	20231102	151900	19652250	1534	1534	1534	1534	0
244	20231102	151800	19652250	1534	1534	1534	1534	0
245	20231102	151700	19652250	1534	1534	1534	1534	0
246	20231102	151600	19652250	1534	1534	1534	1534	0
247	20231102	151500	19652250	1534	1534	1534	1534	2
248	20231102	151400	19649182	1534	1534	1534	1534	0
249	20231102	151300	19649182	1534	1534	1534	1534	0
250	20231102	151200	19649182	1534	1534	1534	1534	0
251	20231102	151100	19649182	1534	1534	1534	1534	0
252	20231102	151000	19649182	1534	1534	1534	1534	0
253	20231102	150900	19649182	1534	1534	1534	1534	0
254	20231102	150800	19649182	1534	1534	1534	1534	0
255	20231102	150700	19649182	1534	1534	1534	1534	0
256	20231102	150600	19649182	1534	1534	1534	1534	0
257	20231102	150500	19649182	1534	1534	1534	1534	65
258	20231102	150400	19549472	1534	1533	1534	1524	408
259	20231102	150300	18924505	1534	1534	1534	1534	0
260	20231102	150200	18924505	1534	1534	1534	1534	0
261	20231102	150100	18924505	1534	1534	1534	1534	0
262	20231102	150000	18924505	1534	1534	1534	1534	0
263	20231102	145900	18924505	1534	1534	1534	1534	0
264	20231102	145800	18924505	1534	1534	1534	1534	0
265	20231102	145700	18924505	1534	1534	1534	1534	0
266	20231102	145600	18924505	1534	1534	1534	1534	0
267	20231102	145500	18924505	1534	1534	1534	1534	0
268	20231102	145400	18924505	1534	1534	1534	1534	0
269	20231102	145300	18924505	1534	1534	1534	1534	1
270	20231102	145200	18922971	1533	1533	1533	1533	9
271	20231102	145100	18909174	1533	1533	1533	1533	2
272	20231102	145000	18906108	1534	1534	1534	1534	0
273	20231102	144900	18906108	1534	1534	1534	1534	0
274	20231102	144800	18906108	1534	1534	1534	1534	0
275	20231102	144700	18906108	1534	1525	1534	1525	1000
276	20231102	144600	17381054	1525	1525	1525	1525	32
277	20231102	144500	17332254	1525	1525	1525	1525	0
278	20231102	144400	17332254	1525	1525	1525	1525	10
279	20231102	144300	17317004	1525	1525	1525	1525	0
280	20231102	144200	17317004	1525	1525	1525	1525	0
281	20231102	144100	17317004	1525	1525	1525	1525	2
282	20231102	144000	17313954	1525	1525	1525	1525	0
283	20231102	143900	17313954	1525	1525	1525	1525	5
284	20231102	143800	17306329	1523	1523	1523	1523	0
285	20231102	143700	17306329	1523	1523	1523	1523	0
286	20231102	143600	17306329	1523	1525	1525	1523	202
287	20231102	143500	16998573	1525	1526	1526	1525	364
288	20231102	143400	16443472	1529	1529	1529	1529	0
289	20231102	143300	16443472	1529	1529	1529	1529	0
290	20231102	143200	16443472	1529	1529	1529	1529	3
291	20231102	143100	16438885	1529	1529	1529	1529	3
292	20231102	143000	16434298	1525	1526	1526	1525	32
293	20231102	142900	16385493	1532	1532	1532	1532	0
294	20231102	142800	16385493	1532	1532	1532	1532	0
295	20231102	142700	16385493	1532	1532	1532	1532	0
296	20231102	142600	16385493	1532	1532	1532	1532	4
297	20231102	142500	16379365	1534	1534	1534	1534	0
298	20231102	142400	16379365	1534	1533	1534	1533	3
299	20231102	142300	16374765	1533	1525	1533	1525	201
300	20231102	142200	16068232	1533	1533	1533	1533	0
301	20231102	142100	16068232	1533	1533	1533	1533	2
302	20231102	142000	16065166	1533	1526	1533	1525	197
303	20231102	141900	15764558	1534	1534	1534	1534	0
304	20231102	141800	15764558	1534	1534	1534	1534	0
305	20231102	141700	15764558	1534	1534	1534	1534	0
306	20231102	141600	15764558	1534	1534	1534	1534	2
307	20231102	141500	15761490	1534	1534	1534	1534	0
308	20231102	141400	15761490	1534	1534	1534	1534	0
309	20231102	141300	15761490	1534	1534	1534	1534	0
310	20231102	141200	15761490	1534	1534	1534	1534	0
311	20231102	141100	15761490	1534	1534	1534	1534	2
312	20231102	141000	15758422	1534	1534	1534	1534	0
313	20231102	140900	15758422	1534	1534	1534	1534	0
314	20231102	140800	15758422	1534	1534	1534	1534	0
315	20231102	140700	15758422	1534	1534	1534	1534	0
316	20231102	140600	15758422	1534	1534	1534	1534	2
317	20231102	140500	15755354	1529	1529	1529	1529	0
318	20231102	140400	15755354	1529	1529	1529	1529	0
319	20231102	140300	15755354	1529	1529	1529	1529	0
320	20231102	140200	15755354	1529	1529	1529	1529	0
321	20231102	140100	15755354	1529	1529	1529	1529	2
322	20231102	140000	15752296	1534	1534	1534	1534	0
323	20231102	135900	15752296	1534	1534	1534	1534	0
324	20231102	135800	15752296	1534	1534	1534	1534	0
325	20231102	135700	15752296	1534	1529	1534	1529	4
326	20231102	135600	15746175	1528	1526	1528	1526	102
327	20231102	135500	15590519	1526	1526	1526	1526	0
328	20231102	135400	15590519	1526	1526	1526	1526	0
329	20231102	135300	15590519	1526	1526	1526	1526	100
330	20231102	135200	15437919	1527	1527	1527	1527	1
331	20231102	135100	15436392	1534	1532	1534	1532	2
332	20231102	135000	15433326	1533	1533	1533	1533	0
333	20231102	134900	15433326	1533	1533	1533	1533	0
334	20231102	134800	15433326	1533	1533	1533	1533	0
335	20231102	134700	15433326	1533	1533	1533	1533	0
336	20231102	134600	15433326	1533	1533	1533	1533	2
337	20231102	134500	15430260	1526	1526	1526	1526	32
338	20231102	134400	15381428	1527	1527	1527	1527	64
339	20231102	134300	15283700	1534	1534	1534	1534	0
340	20231102	134200	15283700	1534	1534	1534	1534	0
341	20231102	134100	15283700	1534	1534	1534	1534	2
342	20231102	134000	15280632	1534	1534	1534	1534	0
343	20231102	133900	15280632	1534	1534	1534	1534	0
344	20231102	133800	15280632	1534	1534	1534	1534	0
345	20231102	133700	15280632	1534	1534	1534	1534	0
346	20231102	133600	15280632	1534	1534	1534	1534	3
347	20231102	133500	15276030	1533	1533	1533	1533	0
348	20231102	133400	15276030	1533	1533	1533	1533	0
349	20231102	133300	15276030	1533	1533	1533	1533	0
350	20231102	133200	15276030	1533	1533	1533	1533	0
351	20231102	133100	15276030	1533	1533	1533	1533	3
352	20231102	133000	15271431	1533	1533	1533	1533	0
353	20231102	132900	15271431	1533	1533	1533	1533	0
354	20231102	132800	15271431	1533	1533	1533	1533	0
355	20231102	132700	15271431	1533	1533	1533	1533	0
356	20231102	132600	15271431	1533	1533	1533	1533	3
357	20231102	132500	15266832	1533	1533	1533	1533	0
358	20231102	132400	15266832	1533	1533	1533	1533	0
359	20231102	132300	15266832	1533	1533	1533	1533	0
360	20231102	132200	15266832	1533	1533	1533	1533	0
361	20231102	132100	15266832	1533	1533	1533	1533	3
362	20231102	132000	15262233	1533	1533	1533	1533	0
363	20231102	131900	15262233	1533	1533	1533	1533	0
364	20231102	131800	15262233	1533	1533	1533	1533	0
365	20231102	131700	15262233	1533	1533	1533	1533	0
366	20231102	131600	15262233	1533	1533	1533	1533	3
367	20231102	131500	15257634	1534	1534	1534	1534	0
368	20231102	131400	15257634	1534	1534	1534	1534	0
369	20231102	131300	15257634	1534	1534	1534	1534	0
370	20231102	131200	15257634	1534	1534	1534	1534	0
371	20231102	131100	15257634	1534	1534	1534	1534	0
372	20231102	131000	15257634	1534	1529	1534	1529	523
373	20231102	130900	14455461	1528	1528	1528	1528	100
374	20231102	130800	14302661	1528	1528	1528	1528	100
375	20231102	130700	14149861	1529	1529	1529	1529	81
376	20231102	130600	14026012	1529	1529	1529	1529	0
377	20231102	130500	14026012	1529	1529	1529	1529	100
378	20231102	130400	13873112	1533	1533	1533	1533	0
379	20231102	130300	13873112	1533	1533	1533	1533	1
380	20231102	130200	13871579	1529	1529	1529	1529	0
381	20231102	130100	13871579	1529	1529	1529	1529	0
382	20231102	130000	13871579	1529	1531	1531	1529	32
383	20231102	125900	13822648	1534	1534	1534	1534	401
384	20231102	125800	13207514	1534	1534	1534	1534	0
385	20231102	125700	13207514	1534	1534	1534	1534	0
386	20231102	125600	13207514	1534	1534	1534	1534	0
387	20231102	125500	13207514	1534	1534	1534	1534	0
388	20231102	125400	13207514	1534	1534	1534	1534	0
389	20231102	125300	13207514	1534	1534	1534	1534	0
390	20231102	125200	13207514	1534	1534	1534	1534	97
391	20231102	125100	13058716	1535	1535	1535	1535	0
392	20231102	125000	13058716	1535	1535	1535	1535	0
393	20231102	124900	13058716	1535	1535	1535	1535	0
394	20231102	124800	13058716	1535	1535	1535	1535	0
395	20231102	124700	13058716	1535	1535	1535	1535	0
396	20231102	124600	13058716	1535	1535	1535	1535	0
397	20231102	124500	13058716	1535	1535	1535	1535	0
398	20231102	124400	13058716	1535	1535	1535	1535	1
399	20231102	124300	13057181	1534	1534	1534	1534	0
400	20231102	124200	13057181	1534	1534	1534	1534	0
401	20231102	124100	13057181	1534	1534	1534	1534	337
402	20231102	124000	12540223	1535	1535	1535	1535	1
403	20231102	123900	12538688	1534	1534	1534	1534	337
404	20231102	123800	12021730	1535	1535	1535	1535	0
405	20231102	123700	12021730	1535	1535	1535	1535	0
406	20231102	123600	12021730	1535	1535	1535	1535	0
407	20231102	123500	12021730	1535	1535	1535	1535	0
408	20231102	123400	12021730	1535	1535	1535	1535	0
409	20231102	123300	12021730	1535	1535	1535	1535	0
410	20231102	123200	12021730	1535	1535	1535	1535	0
411	20231102	123100	12021730	1535	1535	1535	1535	3
412	20231102	123000	12017125	1535	1535	1535	1535	0
413	20231102	122900	12017125	1535	1535	1535	1535	0
414	20231102	122800	12017125	1535	1535	1535	1535	0
415	20231102	122700	12017125	1535	1535	1535	1535	0
416	20231102	122600	12017125	1535	1535	1535	1535	0
417	20231102	122500	12017125	1535	1535	1535	1535	0
418	20231102	122400	12017125	1535	1535	1535	1535	0
419	20231102	122300	12017125	1535	1535	1535	1535	0
420	20231102	122200	12017125	1535	1535	1535	1535	3
421	20231102	122100	12012520	1535	1535	1535	1535	0
422	20231102	122000	12012520	1535	1535	1535	1535	0
423	20231102	121900	12012520	1535	1535	1535	1535	0
424	20231102	121800	12012520	1535	1535	1535	1535	0
425	20231102	121700	12012520	1535	1535	1535	1535	0
426	20231102	121600	12012520	1535	1535	1535	1535	0
427	20231102	121500	12012520	1535	1534	1535	1534	34
428	20231102	121400	11960363	1535	1535	1535	1535	0
429	20231102	121300	11960363	1535	1535	1535	1535	3
430	20231102	121200	11955758	1535	1535	1535	1535	0
431	20231102	121100	11955758	1535	1535	1535	1535	0
432	20231102	121000	11955758	1535	1535	1535	1535	0
433	20231102	120900	11955758	1535	1535	1535	1535	0
434	20231102	120800	11955758	1535	1535	1535	1535	0
435	20231102	120700	11955758	1535	1535	1535	1535	0
436	20231102	120600	11955758	1535	1535	1535	1535	0
437	20231102	120500	11955758	1535	1535	1535	1535	0
438	20231102	120400	11955758	1535	1535	1535	1535	3
439	20231102	120300	11951153	1535	1535	1535	1535	0
440	20231102	120200	11951153	1535	1535	1535	1535	0
441	20231102	120100	11951153	1535	1535	1535	1535	1
442	20231102	120000	11949618	1534	1534	1534	1534	98
443	20231102	115900	11799286	1534	1534	1534	1534	0
444	20231102	115800	11799286	1534	1534	1534	1534	0
445	20231102	115700	11799286	1534	1534	1534	1534	0
446	20231102	115600	11799286	1534	1534	1534	1534	0
447	20231102	115500	11799286	1534	1534	1534	1534	0
448	20231102	115400	11799286	1534	1534	1534	1534	1
449	20231102	115300	11797752	1534	1534	1534	1534	0
450	20231102	115200	11797752	1534	1534	1534	1534	0
451	20231102	115100	11797752	1534	1534	1534	1534	0
452	20231102	115000	11797752	1534	1534	1534	1534	0
453	20231102	114900	11797752	1534	1534	1534	1534	0
454	20231102	114800	11797752	1534	1534	1534	1534	0
455	20231102	114700	11797752	1534	1534	1534	1534	0
456	20231102	114600	11797752	1534	1534	1534	1534	2706
457	20231102	114500	7646748	1534	1534	1534	1534	0
458	20231102	114400	7646748	1534	1534	1534	1534	0
459	20231102	114300	7646748	1534	1534	1534	1534	0
460	20231102	114200	7646748	1534	1534	1534	1534	0
461	20231102	114100	7646748	1534	1534	1534	1534	0
462	20231102	114000	7646748	1534	1534	1534	1534	0
463	20231102	113900	7646748	1534	1534	1534	1534	0
464	20231102	113800	7646748	1534	1534	1534	1534	0
465	20231102	113700	7646748	1534	1534	1534	1534	0
466	20231102	113600	7646748	1534	1534	1534	1534	0
467	20231102	113500	7646748	1534	1534	1534	1534	0
468	20231102	113400	7646748	1534	1534	1534	1534	0
469	20231102	113300	7646748	1534	1534	1534	1534	0
470	20231102	113200	7646748	1534	1533	1534	1533	3000
471	20231102	113100	3044749	1530	1530	1530	1530	0
472	20231102	113000	3044749	1530	1530	1530	1530	33
473	20231102	112900	2994259	1534	1534	1534	1534	0
474	20231102	112800	2994259	1534	1534	1534	1534	0
475	20231102	112700	2994259	1534	1534	1534	1534	0
476	20231102	112600	2994259	1534	1534	1534	1534	0
477	20231102	112500	2994259	1534	1534	1534	1534	0
478	20231102	112400	2994259	1534	1534	1534	1534	0
479	20231102	112300	2994259	1534	1534	1534	1534	0
480	20231102	112200	2994259	1534	1534	1534	1534	0
481	20231102	112100	2994259	1534	1534	1534	1534	0
482	20231102	112000	2994259	1534	1534	1534	1534	0
483	20231102	111900	2994259	1534	1534	1534	1534	0
484	20231102	111800	2994259	1534	1534	1534	1534	0
485	20231102	111700	2994259	1534	1534	1534	1534	0
486	20231102	111600	2994259	1534	1534	1534	1534	0
487	20231102	111500	2994259	1534	1534	1534	1534	0
488	20231102	111400	2994259	1534	1534	1534	1534	0
489	20231102	111300	2994259	1534	1533	1534	1533	51
490	20231102	111200	2916027	1533	1533	1533	1533	0
491	20231102	111100	2916027	1533	1533	1533	1533	0
492	20231102	111000	2916027	1533	1533	1533	1533	0
493	20231102	110900	2916027	1533	1533	1533	1533	0
494	20231102	110800	2916027	1533	1533	1533	1533	0
495	20231102	110700	2916027	1533	1533	1533	1533	0
496	20231102	110600	2916027	1533	1533	1533	1533	0
497	20231102	110500	2916027	1533	1533	1533	1533	0
498	20231102	110400	2916027	1533	1533	1533	1533	0
499	20231102	110300	2916027	1533	1533	1533	1533	0
500	20231102	110200	2916027	1533	1533	1533	1533	1
501	20231102	110100	2914494	1533	1533	1534	1533	193
502	20231102	110000	2618564	1533	1533	1533	1533	0
503	20231102	105900	2618564	1533	1533	1533	1533	0
504	20231102	105800	2618564	1533	1533	1533	1533	0
505	20231102	105700	2618564	1533	1533	1533	1533	0
506	20231102	105600	2618564	1533	1533	1533	1533	0
507	20231102	105500	2618564	1533	1533	1533	1533	0
508	20231102	105400	2618564	1533	1533	1533	1533	0
509	20231102	105300	2618564	1533	1533	1533	1533	0
510	20231102	105200	2618564	1533	1533	1533	1533	0
511	20231102	105100	2618564	1533	1533	1533	1533	0
512	20231102	105000	2618564	1533	1533	1533	1533	0
513	20231102	104900	2618564	1533	1533	1533	1533	0
514	20231102	104800	2618564	1533	1533	1533	1533	1
515	20231102	104700	2617031	1530	1530	1530	1530	0
516	20231102	104600	2617031	1530	1530	1530	1530	0
517	20231102	104500	2617031	1530	1530	1530	1530	33
518	20231102	104400	2566541	1533	1533	1533	1533	0
519	20231102	104300	2566541	1533	1533	1533	1533	0
520	20231102	104200	2566541	1533	1533	1533	1533	0
521	20231102	104100	2566541	1533	1533	1533	1533	1
522	20231102	104000	2565008	1533	1533	1533	1533	0
523	20231102	103900	2565008	1533	1533	1533	1533	0
524	20231102	103800	2565008	1533	1533	1533	1533	0
525	20231102	103700	2565008	1533	1533	1533	1533	0
526	20231102	103600	2565008	1533	1533	1533	1533	0
527	20231102	103500	2565008	1533	1533	1533	1533	0
528	20231102	103400	2565008	1533	1533	1533	1533	0
529	20231102	103300	2565008	1533	1533	1533	1533	0
530	20231102	103200	2565008	1533	1533	1533	1533	0
531	20231102	103100	2565008	1533	1533	1533	1533	0
532	20231102	103000	2565008	1533	1533	1533	1533	0
533	20231102	102900	2565008	1533	1533	1533	1533	0
534	20231102	102800	2565008	1533	1533	1533	1533	0
535	20231102	102700	2565008	1533	1533	1533	1533	0
536	20231102	102600	2565008	1533	1533	1533	1533	0
537	20231102	102500	2565008	1533	1533	1533	1533	20
538	20231102	102400	2534348	1533	1533	1533	1533	0
539	20231102	102300	2534348	1533	1533	1533	1533	0
540	20231102	102200	2534348	1533	1533	1533	1533	0
541	20231102	102100	2534348	1533	1533	1533	1533	0
542	20231102	102000	2534348	1533	1533	1533	1533	0
543	20231102	101900	2534348	1533	1533	1533	1533	0
544	20231102	101800	2534348	1533	1533	1533	1533	0
545	20231102	101700	2534348	1533	1533	1533	1533	0
546	20231102	101600	2534348	1533	1533	1533	1533	0
547	20231102	101500	2534348	1533	1533	1533	1533	0
548	20231102	101400	2534348	1533	1533	1533	1533	0
549	20231102	101300	2534348	1533	1533	1533	1533	1
550	20231102	101200	2532815	1530	1530	1530	1530	0
551	20231102	101100	2532815	1530	1530	1530	1530	3
552	20231102	101000	2528225	1530	1530	1530	1530	0
553	20231102	100900	2528225	1530	1530	1530	1530	0
554	20231102	100800	2528225	1530	1530	1530	1530	40
555	20231102	100700	2467025	1530	1530	1530	1530	0
556	20231102	100600	2467025	1530	1530	1530	1530	0
557	20231102	100500	2467025	1530	1530	1530	1530	42
558	20231102	100400	2402765	1533	1533	1533	1533	0
559	20231102	100300	2402765	1533	1533	1533	1533	0
560	20231102	100200	2402765	1533	1533	1533	1533	0
561	20231102	100100	2402765	1533	1530	1533	1530	439
562	20231102	100000	1730195	1530	1532	1532	1530	39
563	20231102	095900	1670519	1532	1532	1532	1532	0
564	20231102	095800	1670519	1532	1532	1532	1532	0
565	20231102	095700	1670519	1532	1532	1532	1532	2
566	20231102	095600	1667455	1534	1534	1534	1534	0
567	20231102	095500	1667455	1534	1534	1534	1534	1
568	20231102	095400	1665921	1533	1534	1534	1533	2
569	20231102	095300	1662854	1533	1533	1533	1533	0
570	20231102	095200	1662854	1533	1533	1533	1533	0
571	20231102	095100	1662854	1533	1533	1533	1533	1
572	20231102	095000	1661321	1534	1534	1534	1534	0
573	20231102	094900	1661321	1534	1534	1534	1534	4
574	20231102	094800	1655185	1534	1534	1534	1534	0
575	20231102	094700	1655185	1534	1534	1534	1534	0
576	20231102	094600	1655185	1534	1534	1534	1534	0
577	20231102	094500	1655185	1534	1534	1534	1534	0
578	20231102	094400	1655185	1534	1534	1534	1534	0
579	20231102	094300	1655185	1534	1534	1534	1534	0
580	20231102	094200	1655185	1534	1534	1534	1534	0
581	20231102	094100	1655185	1534	1534	1534	1534	0
582	20231102	094000	1655185	1534	1534	1534	1534	0
583	20231102	093900	1655185	1534	1534	1534	1534	0
584	20231102	093800	1655185	1534	1534	1534	1534	0
585	20231102	093700	1655185	1534	1534	1534	1534	0
586	20231102	093600	1655185	1534	1534	1534	1534	0
587	20231102	093500	1655185	1534	1534	1534	1534	0
588	20231102	093400	1655185	1534	1534	1534	1534	10
589	20231102	093300	1639845	1534	1534	1534	1534	0
590	20231102	093200	1639845	1534	1534	1534	1534	0
591	20231102	093100	1639845	1534	1534	1534	1534	0
592	20231102	093000	1639845	1534	1534	1534	1534	0
593	20231102	092900	1639845	1534	1534	1534	1534	0
594	20231102	092800	1639845	1534	1534	1534	1534	0
595	20231102	092700	1639845	1534	1534	1534	1534	5
596	20231102	092600	1632175	1534	1534	1534	1534	5
597	20231102	092500	1624505	1534	1534	1534	1534	0
598	20231102	092400	1624505	1534	1534	1534	1534	0
599	20231102	092300	1624505	1534	1534	1534	1534	0
600	20231102	092200	1624505	1534	1534	1534	1534	0
601	20231102	092100	1624505	1534	1533	1534	1533	500
602	20231102	092000	857517	1533	1533	1533	1533	0
603	20231102	091900	857517	1533	1533	1533	1533	0
604	20231102	091800	857517	1533	1533	1533	1533	32
605	20231102	091700	808461	1534	1534	1534	1534	0
606	20231102	091600	808461	1534	1534	1534	1534	0
607	20231102	091500	808461	1534	1534	1534	1534	0
608	20231102	091400	808461	1534	1534	1534	1534	0
609	20231102	091300	808461	1534	1534	1534	1534	0
610	20231102	091200	808461	1534	1534	1534	1534	0
611	20231102	091100	808461	1534	1534	1534	1534	0
612	20231102	091000	808461	1534	1534	1534	1534	0
613	20231102	090900	808461	1534	1534	1534	1534	0
614	20231102	090800	808461	1534	1534	1534	1534	0
615	20231102	090700	808461	1534	1534	1534	1534	0
616	20231102	090600	808461	1534	1534	1534	1534	0
617	20231102	090500	808461	1534	1534	1534	1534	483
618	20231102	090400	67539	1534	1534	1534	1534	0
619	20231102	090300	67539	1534	1534	1534	1534	1
620	20231102	090200	66005	1535	1535	1535	1535	0
621	20231102	090100	66005	1535	1535	1535	1535	0
622	20231102	090000	66005	1535	1535	1535	1535	43