KissMeData/054090/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	193400	119139022	1688	1688	1688	1688	669
3	20231102	193300	119139022	1688	1688	1688	1688	0
4	20231102	193200	119139022	1688	1688	1688	1688	0
5	20231102	193100	119139022	1688	1688	1688	1688	0
6	20231102	193000	119139022	1688	1688	1688	1688	0
7	20231102	192900	119139022	1688	1688	1688	1688	0
8	20231102	192800	119139022	1688	1688	1688	1688	0
9	20231102	192700	119139022	1688	1688	1688	1688	0
10	20231102	192600	119139022	1688	1688	1688	1688	0
11	20231102	192500	119139022	1688	1688	1688	1688	0
12	20231102	192400	119139022	1688	1688	1688	1688	0
13	20231102	192300	119139022	1688	1688	1688	1688	0
14	20231102	192200	119139022	1688	1688	1688	1688	0
15	20231102	192100	119139022	1688	1688	1688	1688	0
16	20231102	192000	119139022	1688	1688	1688	1688	0
17	20231102	191900	119139022	1688	1688	1688	1688	0
18	20231102	191800	119139022	1688	1688	1688	1688	0
19	20231102	191700	119139022	1688	1688	1688	1688	0
20	20231102	191600	119139022	1688	1688	1688	1688	0
21	20231102	191500	119139022	1688	1688	1688	1688	0
22	20231102	191400	119139022	1688	1688	1688	1688	0
23	20231102	191300	119139022	1688	1688	1688	1688	0
24	20231102	191200	119139022	1688	1688	1688	1688	0
25	20231102	191100	119139022	1688	1688	1688	1688	0
26	20231102	191000	119139022	1688	1688	1688	1688	0
27	20231102	190900	119139022	1688	1688	1688	1688	0
28	20231102	190800	119139022	1688	1688	1688	1688	0
29	20231102	190700	119139022	1688	1688	1688	1688	0
30	20231102	190600	119139022	1688	1688	1688	1688	0
31	20231102	190500	119139022	1688	1688	1688	1688	0
32	20231102	190400	119139022	1688	1688	1688	1688	669
33	20231102	190300	119139022	1688	1688	1688	1688	0
34	20231102	190200	119139022	1688	1688	1688	1688	0
35	20231102	190100	119139022	1688	1688	1688	1688	0
36	20231102	190000	119139022	1688	1688	1688	1688	0
37	20231102	185900	119139022	1688	1688	1688	1688	0
38	20231102	185800	119139022	1688	1688	1688	1688	0
39	20231102	185700	119139022	1688	1688	1688	1688	0
40	20231102	185600	119139022	1688	1688	1688	1688	0
41	20231102	185500	119139022	1688	1688	1688	1688	0
42	20231102	185400	119139022	1688	1688	1688	1688	0
43	20231102	185300	119139022	1688	1688	1688	1688	0
44	20231102	185200	119139022	1688	1688	1688	1688	0
45	20231102	185100	119139022	1688	1688	1688	1688	0
46	20231102	185000	119139022	1688	1688	1688	1688	0
47	20231102	184900	119139022	1688	1688	1688	1688	0
48	20231102	184800	119139022	1688	1688	1688	1688	0
49	20231102	184700	119139022	1688	1688	1688	1688	0
50	20231102	184600	119139022	1688	1688	1688	1688	0
51	20231102	184500	119139022	1688	1688	1688	1688	0
52	20231102	184400	119139022	1688	1688	1688	1688	0
53	20231102	184300	119139022	1688	1688	1688	1688	0
54	20231102	184200	119139022	1688	1688	1688	1688	0
55	20231102	184100	119139022	1688	1688	1688	1688	0
56	20231102	184000	119139022	1688	1688	1688	1688	0
57	20231102	183900	119139022	1688	1688	1688	1688	0
58	20231102	183800	119139022	1688	1688	1688	1688	0
59	20231102	183700	119139022	1688	1688	1688	1688	0
60	20231102	183600	119139022	1688	1688	1688	1688	0
61	20231102	183500	119139022	1688	1688	1688	1688	0
62	20231102	183400	119139022	1688	1688	1688	1688	669
63	20231102	183300	119139022	1688	1688	1688	1688	0
64	20231102	183200	119139022	1688	1688	1688	1688	0
65	20231102	183100	119139022	1688	1688	1688	1688	0
66	20231102	183000	119139022	1688	1688	1688	1688	0
67	20231102	182900	119139022	1688	1688	1688	1688	0
68	20231102	182800	119139022	1688	1688	1688	1688	0
69	20231102	182700	119139022	1688	1688	1688	1688	0
70	20231102	182600	119139022	1688	1688	1688	1688	0
71	20231102	182500	119139022	1688	1688	1688	1688	0
72	20231102	182400	119139022	1688	1688	1688	1688	0
73	20231102	182300	119139022	1688	1688	1688	1688	0
74	20231102	182200	119139022	1688	1688	1688	1688	0
75	20231102	182100	119139022	1688	1688	1688	1688	0
76	20231102	182000	119139022	1688	1688	1688	1688	0
77	20231102	181900	119139022	1688	1688	1688	1688	0
78	20231102	181800	119139022	1688	1688	1688	1688	0
79	20231102	181700	119139022	1688	1688	1688	1688	0
80	20231102	181600	119139022	1688	1688	1688	1688	0
81	20231102	181500	119139022	1688	1688	1688	1688	0
82	20231102	181400	119139022	1688	1688	1688	1688	0
83	20231102	181300	119139022	1688	1688	1688	1688	0
84	20231102	181200	119139022	1688	1688	1688	1688	0
85	20231102	181100	119139022	1688	1688	1688	1688	0
86	20231102	181000	119139022	1688	1688	1688	1688	0
87	20231102	180900	119139022	1688	1688	1688	1688	0
88	20231102	180800	119139022	1688	1688	1688	1688	0
89	20231102	180700	119139022	1688	1688	1688	1688	0
90	20231102	180600	119139022	1688	1688	1688	1688	0
91	20231102	180500	119139022	1688	1688	1688	1688	0
92	20231102	180400	119139022	1688	1688	1688	1688	669
93	20231102	180300	119139022	1688	1688	1688	1688	0
94	20231102	180200	119139022	1688	1688	1688	1688	0
95	20231102	180100	119139022	1688	1688	1688	1688	0
96	20231102	180000	119139022	1688	1688	1688	1688	0
97	20231102	175900	119139022	1688	1688	1688	1688	0
98	20231102	175800	119139022	1688	1688	1688	1688	0
99	20231102	175700	119139022	1688	1688	1688	1688	0
100	20231102	175600	119139022	1688	1688	1688	1688	0
101	20231102	175500	119139022	1688	1688	1688	1688	0
102	20231102	175400	119139022	1688	1688	1688	1688	0
103	20231102	175300	119139022	1688	1688	1688	1688	0
104	20231102	175200	119139022	1688	1688	1688	1688	0
105	20231102	175100	119139022	1688	1688	1688	1688	0
106	20231102	175000	119139022	1688	1688	1688	1688	0
107	20231102	174900	119139022	1688	1688	1688	1688	0
108	20231102	174800	119139022	1688	1688	1688	1688	0
109	20231102	174700	119139022	1688	1688	1688	1688	0
110	20231102	174600	119139022	1688	1688	1688	1688	0
111	20231102	174500	119139022	1688	1688	1688	1688	0
112	20231102	174400	119139022	1688	1688	1688	1688	0
113	20231102	174300	119139022	1688	1688	1688	1688	0
114	20231102	174200	119139022	1688	1688	1688	1688	0
115	20231102	174100	119139022	1688	1688	1688	1688	0
116	20231102	174000	119139022	1688	1688	1688	1688	0
117	20231102	173900	119139022	1688	1688	1688	1688	0
118	20231102	173800	119139022	1688	1688	1688	1688	0
119	20231102	173700	119139022	1688	1688	1688	1688	0
120	20231102	173600	119139022	1688	1688	1688	1688	0
121	20231102	173500	119139022	1688	1688	1688	1688	0
122	20231102	173400	119139022	1688	1688	1688	1688	669
123	20231102	173300	119139022	1688	1688	1688	1688	0
124	20231102	173200	119139022	1688	1688	1688	1688	0
125	20231102	173100	119139022	1688	1688	1688	1688	0
126	20231102	173000	119139022	1688	1688	1688	1688	0
127	20231102	172900	119139022	1688	1688	1688	1688	0
128	20231102	172800	119139022	1688	1688	1688	1688	0
129	20231102	172700	119139022	1688	1688	1688	1688	0
130	20231102	172600	119139022	1688	1688	1688	1688	0
131	20231102	172500	119139022	1688	1688	1688	1688	0
132	20231102	172400	119139022	1688	1688	1688	1688	0
133	20231102	172300	119139022	1688	1688	1688	1688	0
134	20231102	172200	119139022	1688	1688	1688	1688	0
135	20231102	172100	119139022	1688	1688	1688	1688	0
136	20231102	172000	119139022	1688	1688	1688	1688	0
137	20231102	171900	119139022	1688	1688	1688	1688	0
138	20231102	171800	119139022	1688	1688	1688	1688	0
139	20231102	171700	119139022	1688	1688	1688	1688	0
140	20231102	171600	119139022	1688	1688	1688	1688	0
141	20231102	171500	119139022	1688	1688	1688	1688	0
142	20231102	171400	119139022	1688	1688	1688	1688	0
143	20231102	171300	119139022	1688	1688	1688	1688	0
144	20231102	171200	119139022	1688	1688	1688	1688	0
145	20231102	171100	119139022	1688	1688	1688	1688	0
146	20231102	171000	119139022	1688	1688	1688	1688	0
147	20231102	170900	119139022	1688	1688	1688	1688	0
148	20231102	170800	119139022	1688	1688	1688	1688	0
149	20231102	170700	119139022	1688	1688	1688	1688	0
150	20231102	170600	119139022	1688	1688	1688	1688	0
151	20231102	170500	119139022	1688	1688	1688	1688	0
152	20231102	170400	119139022	1688	1688	1688	1688	669
153	20231102	170300	119139022	1688	1688	1688	1688	0
154	20231102	170200	119139022	1688	1688	1688	1688	0
155	20231102	170100	119139022	1688	1688	1688	1688	0
156	20231102	170000	119139022	1688	1688	1688	1688	0
157	20231102	165900	119139022	1688	1688	1688	1688	0
158	20231102	165800	119139022	1688	1688	1688	1688	0
159	20231102	165700	119139022	1688	1688	1688	1688	0
160	20231102	165600	119139022	1688	1688	1688	1688	0
161	20231102	165500	119139022	1688	1688	1688	1688	0
162	20231102	165400	119139022	1688	1688	1688	1688	0
163	20231102	165300	119139022	1688	1688	1688	1688	0
164	20231102	165200	119139022	1688	1688	1688	1688	0
165	20231102	165100	119139022	1688	1688	1688	1688	0
166	20231102	165000	119139022	1688	1688	1688	1688	0
167	20231102	164900	119139022	1688	1688	1688	1688	0
168	20231102	164800	119139022	1688	1688	1688	1688	0
169	20231102	164700	119139022	1688	1688	1688	1688	0
170	20231102	164600	119139022	1688	1688	1688	1688	0
171	20231102	164500	119139022	1688	1688	1688	1688	0
172	20231102	164400	119139022	1688	1688	1688	1688	0
173	20231102	164300	119139022	1688	1688	1688	1688	0
174	20231102	164200	119139022	1688	1688	1688	1688	0
175	20231102	164100	119139022	1688	1688	1688	1688	0
176	20231102	164000	119139022	1688	1688	1688	1688	0
177	20231102	163900	119139022	1688	1688	1688	1688	0
178	20231102	163800	119139022	1688	1688	1688	1688	0
179	20231102	163700	119139022	1688	1688	1688	1688	0
180	20231102	163600	119139022	1688	1688	1688	1688	0
181	20231102	163500	119139022	1688	1688	1688	1688	0
182	20231102	163400	119139022	1688	1688	1688	1688	669
183	20231102	163300	119139022	1688	1688	1688	1688	0
184	20231102	163200	119139022	1688	1688	1688	1688	0
185	20231102	163100	119139022	1688	1688	1688	1688	0
186	20231102	163000	119139022	1688	1688	1688	1688	0
187	20231102	162900	119139022	1688	1688	1688	1688	0
188	20231102	162800	119139022	1688	1688	1688	1688	0
189	20231102	162700	119139022	1688	1688	1688	1688	0
190	20231102	162600	119139022	1688	1688	1688	1688	0
191	20231102	162500	119139022	1688	1688	1688	1688	0
192	20231102	162400	119139022	1688	1688	1688	1688	0
193	20231102	162300	119139022	1688	1688	1688	1688	0
194	20231102	162200	119139022	1688	1688	1688	1688	0
195	20231102	162100	119139022	1688	1688	1688	1688	0
196	20231102	162000	119139022	1688	1688	1688	1688	0
197	20231102	161900	119139022	1688	1688	1688	1688	0
198	20231102	161800	119139022	1688	1688	1688	1688	0
199	20231102	161700	119139022	1688	1688	1688	1688	0
200	20231102	161600	119139022	1688	1688	1688	1688	0
201	20231102	161500	119139022	1688	1688	1688	1688	0
202	20231102	161400	119139022	1688	1688	1688	1688	0
203	20231102	161300	119139022	1688	1688	1688	1688	0
204	20231102	161200	119139022	1688	1688	1688	1688	0
205	20231102	161100	119139022	1688	1688	1688	1688	0
206	20231102	161000	119139022	1688	1688	1688	1688	0
207	20231102	160900	119139022	1688	1688	1688	1688	0
208	20231102	160800	119139022	1688	1688	1688	1688	0
209	20231102	160700	119139022	1688	1688	1688	1688	0
210	20231102	160600	119139022	1688	1688	1688	1688	0
211	20231102	160500	119139022	1688	1688	1688	1688	0
212	20231102	160400	119139022	1688	1688	1688	1688	669
213	20231102	160300	119139022	1688	1688	1688	1688	0
214	20231102	160200	119139022	1688	1688	1688	1688	0
215	20231102	160100	119139022	1688	1688	1688	1688	0
216	20231102	160000	119139022	1688	1688	1688	1688	0
217	20231102	155900	119139022	1688	1688	1688	1688	0
218	20231102	155800	119139022	1688	1688	1688	1688	0
219	20231102	155700	119139022	1688	1688	1688	1688	0
220	20231102	155600	119139022	1688	1688	1688	1688	0
221	20231102	155500	119139022	1688	1688	1688	1688	0
222	20231102	155400	119139022	1688	1688	1688	1688	0
223	20231102	155300	119139022	1688	1688	1688	1688	0
224	20231102	155200	119139022	1688	1688	1688	1688	0
225	20231102	155100	119139022	1688	1688	1688	1688	0
226	20231102	155000	119139022	1688	1688	1688	1688	0
227	20231102	154900	119139022	1688	1688	1688	1688	0
228	20231102	154800	119139022	1688	1688	1688	1688	0
229	20231102	154700	119139022	1688	1688	1688	1688	0
230	20231102	154600	119139022	1688	1688	1688	1688	0
231	20231102	154500	119139022	1688	1688	1688	1688	0
232	20231102	154400	119139022	1688	1688	1688	1688	0
233	20231102	154300	119139022	1688	1688	1688	1688	0
234	20231102	154200	119139022	1688	1688	1688	1688	0
235	20231102	154100	119139022	1688	1688	1688	1688	0
236	20231102	154000	119139022	1688	1688	1688	1688	0
237	20231102	153900	119139022	1688	1688	1688	1688	0
238	20231102	153800	119139022	1688	1688	1688	1688	0
239	20231102	153700	119139022	1688	1688	1688	1688	0
240	20231102	153600	119139022	1688	1688	1688	1688	0
241	20231102	153500	119139022	1688	1688	1688	1688	0
242	20231102	153400	119139022	1688	1688	1688	1688	669
243	20231102	153300	119139022	1688	1688	1688	1688	0
244	20231102	153200	119139022	1688	1688	1688	1688	0
245	20231102	153100	119139022	1688	1688	1688	1688	0
246	20231102	153000	119139022	1688	1688	1688	1688	669
247	20231102	152900	118009750	1688	1688	1688	1688	0
248	20231102	152800	118009750	1688	1688	1688	1688	0
249	20231102	152700	118009750	1688	1688	1688	1688	0
250	20231102	152600	118009750	1688	1688	1688	1688	0
251	20231102	152500	118009750	1688	1688	1688	1688	0
252	20231102	152400	118009750	1688	1688	1688	1688	0
253	20231102	152300	118009750	1688	1688	1688	1688	0
254	20231102	152200	118009750	1688	1688	1688	1688	0
255	20231102	152100	118009750	1688	1688	1688	1688	0
256	20231102	152000	118009750	1688	1688	1688	1688	0
257	20231102	151900	118009750	1688	1689	1689	1688	15
258	20231102	151800	117984425	1689	1689	1689	1689	41
259	20231102	151700	117915176	1689	1689	1689	1689	2
260	20231102	151600	117911798	1690	1690	1690	1690	79
261	20231102	151500	117778288	1690	1690	1690	1690	15
262	20231102	151400	117752938	1692	1692	1692	1692	0
263	20231102	151300	117752938	1692	1691	1692	1691	89
264	20231102	151200	117602370	1692	1690	1692	1690	4093
265	20231102	151100	110685076	1691	1690	1691	1690	240
266	20231102	151000	110279238	1691	1689	1691	1689	2793
267	20231102	150900	105558873	1689	1689	1689	1689	0
268	20231102	150800	105558873	1689	1687	1689	1687	1797
269	20231102	150700	102525664	1687	1687	1687	1687	0
270	20231102	150600	102525664	1687	1687	1687	1687	0
271	20231102	150500	102525664	1687	1687	1687	1687	0
272	20231102	150400	102525664	1687	1687	1687	1687	0
273	20231102	150300	102525664	1687	1687	1687	1687	0
274	20231102	150200	102525664	1687	1687	1687	1687	0
275	20231102	150100	102525664	1687	1687	1687	1687	0
276	20231102	150000	102525664	1687	1687	1687	1687	30
277	20231102	145900	102475054	1688	1688	1688	1688	10
278	20231102	145800	102458174	1688	1688	1688	1688	0
279	20231102	145700	102458174	1688	1688	1688	1688	980
280	20231102	145600	100803934	1685	1685	1685	1685	0
281	20231102	145500	100803934	1685	1685	1685	1685	0
282	20231102	145400	100803934	1685	1685	1685	1685	0
283	20231102	145300	100803934	1685	1685	1685	1685	214
284	20231102	145200	100443344	1688	1688	1688	1688	10
285	20231102	145100	100426464	1688	1688	1688	1688	0
286	20231102	145000	100426464	1688	1688	1688	1688	0
287	20231102	144900	100426464	1688	1688	1688	1688	0
288	20231102	144800	100426464	1688	1688	1688	1688	75
289	20231102	144700	100299864	1688	1688	1688	1688	0
290	20231102	144600	100299864	1688	1688	1688	1688	0
291	20231102	144500	100299864	1688	1688	1688	1688	47
292	20231102	144400	100220528	1687	1687	1687	1687	0
293	20231102	144300	100220528	1687	1687	1687	1687	0
294	20231102	144200	100220528	1687	1687	1687	1687	0
295	20231102	144100	100220528	1687	1687	1687	1687	0
296	20231102	144000	100220528	1687	1687	1687	1687	3
297	20231102	143900	100215467	1687	1687	1687	1687	0
298	20231102	143800	100215467	1687	1687	1687	1687	0
299	20231102	143700	100215467	1687	1687	1687	1687	1
300	20231102	143600	100213780	1686	1686	1686	1686	732
301	20231102	143500	98979628	1680	1680	1680	1680	0
302	20231102	143400	98979628	1680	1681	1681	1680	401
303	20231102	143300	98305786	1682	1683	1683	1682	158
304	20231102	143200	98040010	1684	1684	1684	1684	0
305	20231102	143100	98040010	1684	1684	1684	1684	110
306	20231102	143000	97854770	1683	1683	1683	1683	440
307	20231102	142900	97114250	1684	1684	1684	1684	221
308	20231102	142800	96742086	1687	1687	1687	1687	0
309	20231102	142700	96742086	1687	1687	1687	1687	0
310	20231102	142600	96742086	1687	1686	1687	1686	1160
311	20231102	142500	94786314	1686	1686	1686	1686	0
312	20231102	142400	94786314	1686	1687	1688	1686	739
313	20231102	142300	93540166	1686	1686	1686	1686	450
314	20231102	142200	92781466	1687	1687	1687	1687	0
315	20231102	142100	92781466	1687	1687	1687	1687	0
316	20231102	142000	92781466	1687	1687	1687	1687	0
317	20231102	141900	92781466	1687	1687	1687	1687	0
318	20231102	141800	92781466	1687	1687	1687	1687	0
319	20231102	141700	92781466	1687	1687	1687	1687	0
320	20231102	141600	92781466	1687	1687	1687	1687	9
321	20231102	141500	92766283	1687	1685	1687	1685	1330
322	20231102	141400	90524067	1684	1684	1684	1684	0
323	20231102	141300	90524067	1684	1685	1685	1684	6
324	20231102	141200	90513961	1685	1685	1685	1685	0
325	20231102	141100	90513961	1685	1685	1685	1685	50
326	20231102	141000	90429711	1685	1686	1686	1685	801
327	20231102	140900	89079326	1685	1685	1685	1685	220
328	20231102	140800	88708626	1684	1684	1684	1684	0
329	20231102	140700	88708626	1684	1684	1684	1684	0
330	20231102	140600	88708626	1684	1684	1684	1684	0
331	20231102	140500	88708626	1684	1684	1684	1684	0
332	20231102	140400	88708626	1684	1684	1684	1684	70
333	20231102	140300	88590746	1684	1684	1684	1684	78
334	20231102	140200	88459394	1687	1687	1687	1687	76
335	20231102	140100	88331182	1687	1687	1687	1687	0
336	20231102	140000	88331182	1687	1687	1687	1687	1
337	20231102	135900	88329495	1687	1687	1687	1687	0
338	20231102	135800	88329495	1687	1687	1687	1687	0
339	20231102	135700	88329495	1687	1687	1687	1687	0
340	20231102	135600	88329495	1687	1687	1687	1687	0
341	20231102	135500	88329495	1687	1687	1687	1687	0
342	20231102	135400	88329495	1687	1687	1687	1687	0
343	20231102	135300	88329495	1687	1687	1687	1687	0
344	20231102	135200	88329495	1687	1687	1687	1687	0
345	20231102	135100	88329495	1687	1687	1687	1687	2
346	20231102	135000	88326121	1684	1684	1684	1684	0
347	20231102	134900	88326121	1684	1684	1684	1684	0
348	20231102	134800	88326121	1684	1684	1684	1684	0
349	20231102	134700	88326121	1684	1684	1684	1684	0
350	20231102	134600	88326121	1684	1684	1684	1684	0
351	20231102	134500	88326121	1684	1684	1684	1684	70
352	20231102	134400	88208241	1687	1687	1687	1687	0
353	20231102	134300	88208241	1687	1687	1687	1687	0
354	20231102	134200	88208241	1687	1687	1687	1687	0
355	20231102	134100	88208241	1687	1687	1687	1687	0
356	20231102	134000	88208241	1687	1687	1687	1687	0
357	20231102	133900	88208241	1687	1687	1687	1687	100
358	20231102	133800	88039541	1688	1688	1688	1688	0
359	20231102	133700	88039541	1688	1688	1688	1688	0
360	20231102	133600	88039541	1688	1688	1688	1688	110
361	20231102	133500	87853861	1688	1688	1688	1688	0
362	20231102	133400	87853861	1688	1688	1688	1688	59
363	20231102	133300	87754269	1688	1688	1688	1688	5
364	20231102	133200	87745829	1683	1683	1683	1683	0
365	20231102	133100	87745829	1683	1683	1683	1683	0
366	20231102	133000	87745829	1683	1683	1683	1683	0
367	20231102	132900	87745829	1683	1683	1683	1683	10
368	20231102	132800	87728999	1689	1684	1689	1684	1371
369	20231102	132700	85419494	1684	1687	1687	1684	809
370	20231102	132600	84056606	1687	1687	1687	1687	80
371	20231102	132500	83921646	1688	1687	1688	1687	11
372	20231102	132400	83903088	1687	1687	1687	1687	70
373	20231102	132300	83784998	1687	1687	1687	1687	55
374	20231102	132200	83692213	1687	1687	1687	1687	91
375	20231102	132100	83538696	1687	1687	1687	1687	118
376	20231102	132000	83339630	1690	1690	1690	1690	0
377	20231102	131900	83339630	1690	1690	1690	1690	0
378	20231102	131800	83339630	1690	1690	1690	1690	0
379	20231102	131700	83339630	1690	1690	1690	1690	0
380	20231102	131600	83339630	1690	1690	1690	1690	0
381	20231102	131500	83339630	1690	1690	1690	1690	79
382	20231102	131400	83206120	1692	1692	1692	1692	0
383	20231102	131300	83206120	1692	1692	1692	1692	0
384	20231102	131200	83206120	1692	1692	1692	1692	0
385	20231102	131100	83206120	1692	1686	1692	1686	5506
386	20231102	131000	73911921	1686	1686	1686	1686	0
387	20231102	130900	73911921	1686	1686	1686	1686	0
388	20231102	130800	73911921	1686	1686	1686	1686	0
389	20231102	130700	73911921	1686	1686	1686	1686	20
390	20231102	130600	73878201	1686	1686	1686	1686	10
391	20231102	130500	73861341	1686	1686	1686	1686	93
392	20231102	130400	73704543	1685	1685	1685	1685	10
393	20231102	130300	73687693	1685	1685	1685	1685	59
394	20231102	130200	73588278	1684	1684	1684	1684	0
395	20231102	130100	73588278	1684	1684	1684	1684	0
396	20231102	130000	73588278	1684	1683	1684	1683	977
397	20231102	125900	71943020	1684	1684	1684	1684	0
398	20231102	125800	71943020	1684	1684	1684	1684	0
399	20231102	125700	71943020	1684	1684	1684	1684	0
400	20231102	125600	71943020	1684	1685	1685	1684	828
401	20231102	125500	70547981	1685	1685	1685	1685	6
402	20231102	125400	70537871	1686	1686	1686	1686	0
403	20231102	125300	70537871	1686	1686	1686	1686	0
404	20231102	125200	70537871	1686	1686	1686	1686	0
405	20231102	125100	70537871	1686	1683	1686	1683	377
406	20231102	125000	69902863	1683	1683	1683	1683	42
407	20231102	124900	69832177	1683	1684	1684	1683	48
408	20231102	124800	69751373	1684	1684	1684	1684	0
409	20231102	124700	69751373	1684	1684	1684	1684	0
410	20231102	124600	69751373	1684	1684	1684	1684	10
411	20231102	124500	69734533	1683	1682	1683	1682	40
412	20231102	124400	69667243	1681	1681	1681	1681	0
413	20231102	124300	69667243	1681	1681	1681	1681	0
414	20231102	124200	69667243	1681	1681	1681	1681	0
415	20231102	124100	69667243	1681	1681	1681	1681	0
416	20231102	124000	69667243	1681	1681	1681	1681	0
417	20231102	123900	69667243	1681	1681	1681	1681	0
418	20231102	123800	69667243	1681	1681	1681	1681	11
419	20231102	123700	69648752	1681	1682	1682	1681	199
420	20231102	123600	69314232	1686	1686	1686	1686	291
421	20231102	123500	68823606	1687	1686	1687	1686	44
422	20231102	123400	68749410	1686	1684	1686	1684	1106
423	20231102	123300	66885810	1685	1685	1685	1685	0
424	20231102	123200	66885810	1685	1682	1685	1682	2687
425	20231102	123100	62362415	1682	1681	1682	1681	706
426	20231102	123000	61175429	1680	1680	1680	1680	0
427	20231102	122900	61175429	1680	1680	1680	1680	0
428	20231102	122800	61175429	1680	1680	1680	1680	0
429	20231102	122700	61175429	1680	1676	1680	1676	693
430	20231102	122600	60011229	1676	1676	1676	1676	0
431	20231102	122500	60011229	1676	1676	1676	1676	0
432	20231102	122400	60011229	1676	1676	1676	1676	0
433	20231102	122300	60011229	1676	1676	1676	1676	0
434	20231102	122200	60011229	1676	1676	1676	1676	0
435	20231102	122100	60011229	1676	1676	1676	1676	457
436	20231102	122000	59245297	1676	1676	1676	1676	10
437	20231102	121900	59228537	1680	1680	1680	1680	0
438	20231102	121800	59228537	1680	1680	1680	1680	0
439	20231102	121700	59228537	1680	1680	1680	1680	0
440	20231102	121600	59228537	1680	1680	1680	1680	0
441	20231102	121500	59228537	1680	1680	1680	1680	60
442	20231102	121400	59127737	1680	1680	1680	1680	0
443	20231102	121300	59127737	1680	1680	1680	1680	0
444	20231102	121200	59127737	1680	1680	1680	1680	0
445	20231102	121100	59127737	1680	1680	1680	1680	0
446	20231102	121000	59127737	1680	1680	1680	1680	0
447	20231102	120900	59127737	1680	1680	1680	1680	91
448	20231102	120800	58974857	1680	1680	1680	1680	0
449	20231102	120700	58974857	1680	1680	1680	1680	0
450	20231102	120600	58974857	1680	1680	1680	1680	0
451	20231102	120500	58974857	1680	1680	1680	1680	0
452	20231102	120400	58974857	1680	1680	1680	1680	0
453	20231102	120300	58974857	1680	1680	1680	1680	0
454	20231102	120200	58974857	1680	1680	1680	1680	0
455	20231102	120100	58974857	1680	1680	1680	1680	0
456	20231102	120000	58974857	1680	1680	1680	1680	0
457	20231102	115900	58974857	1680	1680	1680	1680	0
458	20231102	115800	58974857	1680	1680	1680	1680	1
459	20231102	115700	58973177	1680	1680	1680	1680	0
460	20231102	115600	58973177	1680	1680	1680	1680	0
461	20231102	115500	58973177	1680	1680	1680	1680	0
462	20231102	115400	58973177	1680	1680	1680	1680	0
463	20231102	115300	58973177	1680	1680	1680	1680	132
464	20231102	115200	58751417	1680	1680	1680	1680	0
465	20231102	115100	58751417	1680	1680	1680	1680	0
466	20231102	115000	58751417	1680	1680	1680	1680	0
467	20231102	114900	58751417	1680	1681	1681	1680	82
468	20231102	114800	58613576	1681	1681	1681	1681	0
469	20231102	114700	58613576	1681	1681	1681	1681	35
470	20231102	114600	58554741	1680	1680	1680	1680	0
471	20231102	114500	58554741	1680	1680	1680	1680	0
472	20231102	114400	58554741	1680	1680	1680	1680	0
473	20231102	114300	58554741	1680	1680	1680	1680	100
474	20231102	114200	58386741	1680	1680	1680	1680	100
475	20231102	114100	58218741	1680	1680	1680	1680	0
476	20231102	114000	58218741	1680	1680	1680	1680	0
477	20231102	113900	58218741	1680	1680	1680	1680	99
478	20231102	113800	58052421	1680	1679	1680	1679	1315
479	20231102	113700	55844336	1679	1679	1679	1679	0
480	20231102	113600	55844336	1679	1679	1679	1679	0
481	20231102	113500	55844336	1679	1679	1679	1679	6
482	20231102	113400	55834262	1680	1680	1680	1680	0
483	20231102	113300	55834262	1680	1680	1680	1680	0
484	20231102	113200	55834262	1680	1680	1680	1680	0
485	20231102	113100	55834262	1680	1680	1680	1680	0
486	20231102	113000	55834262	1680	1680	1680	1680	0
487	20231102	112900	55834262	1680	1680	1680	1680	0
488	20231102	112800	55834262	1680	1678	1680	1678	414
489	20231102	112700	55139242	1679	1679	1679	1679	0
490	20231102	112600	55139242	1679	1679	1679	1679	0
491	20231102	112500	55139242	1679	1679	1679	1679	0
492	20231102	112400	55139242	1679	1679	1679	1679	0
493	20231102	112300	55139242	1679	1679	1679	1679	0
494	20231102	112200	55139242	1679	1679	1679	1679	0
495	20231102	112100	55139242	1679	1679	1679	1679	0
496	20231102	112000	55139242	1679	1679	1679	1679	0
497	20231102	111900	55139242	1679	1679	1679	1678	2427
498	20231102	111800	51065309	1678	1678	1678	1678	5
499	20231102	111700	51056919	1678	1678	1678	1678	0
500	20231102	111600	51056919	1678	1678	1678	1678	0
501	20231102	111500	51056919	1678	1678	1678	1678	0
502	20231102	111400	51056919	1678	1678	1678	1678	0
503	20231102	111300	51056919	1678	1678	1678	1678	1
504	20231102	111200	51055241	1678	1678	1678	1678	94
505	20231102	111100	50897509	1678	1678	1678	1678	0
506	20231102	111000	50897509	1678	1678	1678	1678	0
507	20231102	110900	50897509	1678	1677	1678	1676	119
508	20231102	110800	50697948	1678	1678	1678	1678	0
509	20231102	110700	50697948	1678	1678	1678	1678	1
510	20231102	110600	50696270	1679	1679	1679	1679	0
511	20231102	110500	50696270	1679	1679	1679	1679	0
512	20231102	110400	50696270	1679	1679	1679	1679	100
513	20231102	110300	50528370	1680	1680	1680	1680	0
514	20231102	110200	50528370	1680	1679	1680	1679	843
515	20231102	110100	49112733	1678	1676	1678	1676	93
516	20231102	110000	48956783	1679	1679	1679	1679	0
517	20231102	105900	48956783	1679	1679	1679	1679	0
518	20231102	105800	48956783	1679	1679	1679	1679	0
519	20231102	105700	48956783	1679	1679	1679	1679	0
520	20231102	105600	48956783	1679	1679	1679	1679	0
521	20231102	105500	48956783	1679	1679	1679	1679	75
522	20231102	105400	48830858	1679	1679	1679	1679	2
523	20231102	105300	48827500	1676	1676	1676	1676	1
524	20231102	105200	48825824	1682	1682	1682	1682	0
525	20231102	105100	48825824	1682	1682	1682	1682	0
526	20231102	105000	48825824	1682	1681	1682	1681	102
527	20231102	104900	48654311	1682	1679	1682	1679	2032
528	20231102	104800	45240784	1678	1678	1678	1678	0
529	20231102	104700	45240784	1678	1678	1678	1678	0
530	20231102	104600	45240784	1678	1678	1678	1678	0
531	20231102	104500	45240784	1678	1678	1678	1678	3
532	20231102	104400	45235750	1679	1679	1679	1679	100
533	20231102	104300	45067850	1680	1680	1680	1680	0
534	20231102	104200	45067850	1680	1680	1680	1680	0
535	20231102	104100	45067850	1680	1680	1680	1680	0
536	20231102	104000	45067850	1680	1680	1680	1680	0
537	20231102	103900	45067850	1680	1680	1680	1680	0
538	20231102	103800	45067850	1680	1680	1680	1680	0
539	20231102	103700	45067850	1680	1680	1680	1680	0
540	20231102	103600	45067850	1680	1680	1680	1680	0
541	20231102	103500	45067850	1680	1680	1680	1680	0
542	20231102	103400	45067850	1680	1680	1680	1680	0
543	20231102	103300	45067850	1680	1680	1680	1680	0
544	20231102	103200	45067850	1680	1680	1680	1680	600
545	20231102	103100	44059850	1679	1679	1679	1679	90
546	20231102	103000	43908740	1680	1679	1680	1679	28
547	20231102	102900	43861710	1679	1679	1679	1679	0
548	20231102	102800	43861710	1679	1679	1679	1679	0
549	20231102	102700	43861710	1679	1679	1679	1679	0
550	20231102	102600	43861710	1679	1680	1680	1679	116
551	20231102	102500	43666831	1681	1680	1681	1680	17
552	20231102	102400	43638259	1681	1681	1681	1681	0
553	20231102	102300	43638259	1681	1681	1681	1681	0
554	20231102	102200	43638259	1681	1679	1681	1679	5917
555	20231102	102100	33702580	1679	1679	1679	1679	0
556	20231102	102000	33702580	1679	1679	1679	1679	1
557	20231102	101900	33700901	1679	1679	1679	1679	0
558	20231102	101800	33700901	1679	1679	1679	1679	603
559	20231102	101700	32688464	1679	1679	1679	1679	2000
560	20231102	101600	29330464	1680	1680	1680	1680	0
561	20231102	101500	29330464	1680	1680	1680	1680	16
562	20231102	101400	29303584	1681	1681	1681	1681	0
563	20231102	101300	29303584	1681	1681	1681	1681	0
564	20231102	101200	29303584	1681	1681	1681	1681	82
565	20231102	101100	29165742	1680	1679	1680	1679	179
566	20231102	101000	28865092	1678	1676	1678	1676	466
567	20231102	100900	28083518	1675	1675	1675	1675	1
568	20231102	100800	28081843	1675	1676	1677	1675	1012
569	20231102	100700	26385226	1674	1673	1675	1673	716
570	20231102	100600	25186215	1674	1673	1674	1673	100
571	20231102	100500	25018817	1673	1674	1674	1673	27
572	20231102	100400	24973638	1674	1674	1674	1674	0
573	20231102	100300	24973638	1674	1674	1674	1674	6
574	20231102	100200	24963594	1673	1673	1674	1673	21
575	20231102	100100	24928451	1677	1677	1677	1677	0
576	20231102	100000	24928451	1677	1677	1677	1677	0
577	20231102	095900	24928451	1677	1677	1677	1677	0
578	20231102	095800	24928451	1677	1677	1677	1677	174
579	20231102	095700	24636653	1678	1676	1678	1676	466
580	20231102	095600	23855103	1676	1672	1676	1672	979
581	20231102	095500	22216813	1672	1671	1672	1671	627
582	20231102	095400	21168484	1672	1671	1672	1671	6
583	20231102	095300	21158453	1672	1672	1672	1672	139
584	20231102	095200	20926045	1672	1673	1673	1672	33
585	20231102	095100	20870847	1672	1672	1672	1672	15
586	20231102	095000	20845767	1673	1672	1675	1672	3094
587	20231102	094900	15664865	1671	1670	1671	1670	43
588	20231102	094800	15593017	1671	1671	1671	1671	2
589	20231102	094700	15589675	1672	1672	1672	1672	96
590	20231102	094600	15429163	1671	1669	1672	1669	3398
591	20231102	094500	9754024	1665	1665	1665	1665	97
592	20231102	094400	9592519	1665	1665	1665	1665	5
593	20231102	094300	9584194	1670	1665	1670	1665	858
594	20231102	094200	8151795	1663	1663	1663	1663	0
595	20231102	094100	8151795	1663	1663	1663	1663	11
596	20231102	094000	8133502	1670	1670	1670	1670	0
597	20231102	093900	8133502	1670	1670	1670	1670	0
598	20231102	093800	8133502	1670	1670	1670	1669	72
599	20231102	093700	8013306	1669	1669	1669	1669	295
600	20231102	093600	7520951	1669	1668	1669	1668	57
601	20231102	093500	7425823	1668	1668	1668	1668	0
602	20231102	093400	7425823	1668	1668	1668	1668	1
603	20231102	093300	7424155	1668	1665	1668	1665	121
604	20231102	093200	7222657	1672	1672	1672	1672	4
605	20231102	093100	7215969	1672	1672	1672	1672	3
606	20231102	093000	7210953	1672	1672	1672	1672	0
607	20231102	092900	7210953	1672	1672	1672	1672	0
608	20231102	092800	7210953	1672	1672	1672	1672	0
609	20231102	092700	7210953	1672	1672	1672	1672	0
610	20231102	092600	7210953	1672	1672	1672	1672	3
611	20231102	092500	7205937	1664	1664	1664	1664	0
612	20231102	092400	7205937	1664	1664	1664	1664	0
613	20231102	092300	7205937	1664	1664	1664	1664	0
614	20231102	092200	7205937	1664	1664	1664	1664	0
615	20231102	092100	7205937	1664	1664	1664	1664	0
616	20231102	092000	7205937	1664	1664	1664	1664	0
617	20231102	091900	7205937	1664	1665	1665	1664	114
618	20231102	091800	7016224	1664	1664	1664	1664	0
619	20231102	091700	7016224	1664	1664	1664	1664	0
620	20231102	091600	7016224	1664	1664	1664	1664	6
621	20231102	091500	7006240	1663	1663	1663	1663	0
622	20231102	091400	7006240	1663	1663	1663	1663	10
623	20231102	091300	6989610	1666	1666	1666	1666	0
624	20231102	091200	6989610	1666	1666	1666	1666	0
625	20231102	091100	6989610	1666	1666	1675	1666	1067
626	20231102	091000	5205830	1665	1662	1665	1662	1160
627	20231102	090900	3275827	1662	1657	1662	1656	1015
628	20231102	090800	1592252	1656	1656	1656	1656	0
629	20231102	090700	1592252	1656	1656	1656	1656	12
630	20231102	090600	1572380	1656	1656	1656	1656	1
631	20231102	090500	1570724	1659	1659	1659	1659	0
632	20231102	090400	1570724	1659	1659	1659	1659	120
633	20231102	090300	1371644	1663	1663	1663	1663	8
634	20231102	090200	1358340	1662	1660	1662	1660	89
635	20231102	090100	1210584	1660	1656	1660	1656	121
636	20231102	090000	1010067	1656	1649	1656	1649	612