KissMeData/090080/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	195700	169120885	1269	1269	1269	1269	1737
3	20231102	195600	169120885	1269	1269	1269	1269	0
4	20231102	195500	169120885	1269	1269	1269	1269	0
5	20231102	195400	169120885	1269	1269	1269	1269	0
6	20231102	195300	169120885	1269	1269	1269	1269	0
7	20231102	195200	169120885	1269	1269	1269	1269	0
8	20231102	195100	169120885	1269	1269	1269	1269	0
9	20231102	195000	169120885	1269	1269	1269	1269	0
10	20231102	194900	169120885	1269	1269	1269	1269	0
11	20231102	194800	169120885	1269	1269	1269	1269	0
12	20231102	194700	169120885	1269	1269	1269	1269	0
13	20231102	194600	169120885	1269	1269	1269	1269	0
14	20231102	194500	169120885	1269	1269	1269	1269	0
15	20231102	194400	169120885	1269	1269	1269	1269	0
16	20231102	194300	169120885	1269	1269	1269	1269	0
17	20231102	194200	169120885	1269	1269	1269	1269	0
18	20231102	194100	169120885	1269	1269	1269	1269	0
19	20231102	194000	169120885	1269	1269	1269	1269	0
20	20231102	193900	169120885	1269	1269	1269	1269	0
21	20231102	193800	169120885	1269	1269	1269	1269	0
22	20231102	193700	169120885	1269	1269	1269	1269	0
23	20231102	193600	169120885	1269	1269	1269	1269	0
24	20231102	193500	169120885	1269	1269	1269	1269	0
25	20231102	193400	169120885	1269	1269	1269	1269	0
26	20231102	193300	169120885	1269	1269	1269	1269	0
27	20231102	193200	169120885	1269	1269	1269	1269	0
28	20231102	193100	169120885	1269	1269	1269	1269	0
29	20231102	193000	169120885	1269	1269	1269	1269	0
30	20231102	192900	169120885	1269	1269	1269	1269	0
31	20231102	192800	169120885	1269	1269	1269	1269	0
32	20231102	192700	169120885	1269	1269	1269	1269	1737
33	20231102	192600	169120885	1269	1269	1269	1269	0
34	20231102	192500	169120885	1269	1269	1269	1269	0
35	20231102	192400	169120885	1269	1269	1269	1269	0
36	20231102	192300	169120885	1269	1269	1269	1269	0
37	20231102	192200	169120885	1269	1269	1269	1269	0
38	20231102	192100	169120885	1269	1269	1269	1269	0
39	20231102	192000	169120885	1269	1269	1269	1269	0
40	20231102	191900	169120885	1269	1269	1269	1269	0
41	20231102	191800	169120885	1269	1269	1269	1269	0
42	20231102	191700	169120885	1269	1269	1269	1269	0
43	20231102	191600	169120885	1269	1269	1269	1269	0
44	20231102	191500	169120885	1269	1269	1269	1269	0
45	20231102	191400	169120885	1269	1269	1269	1269	0
46	20231102	191300	169120885	1269	1269	1269	1269	0
47	20231102	191200	169120885	1269	1269	1269	1269	0
48	20231102	191100	169120885	1269	1269	1269	1269	0
49	20231102	191000	169120885	1269	1269	1269	1269	0
50	20231102	190900	169120885	1269	1269	1269	1269	0
51	20231102	190800	169120885	1269	1269	1269	1269	0
52	20231102	190700	169120885	1269	1269	1269	1269	0
53	20231102	190600	169120885	1269	1269	1269	1269	0
54	20231102	190500	169120885	1269	1269	1269	1269	0
55	20231102	190400	169120885	1269	1269	1269	1269	0
56	20231102	190300	169120885	1269	1269	1269	1269	0
57	20231102	190200	169120885	1269	1269	1269	1269	0
58	20231102	190100	169120885	1269	1269	1269	1269	0
59	20231102	190000	169120885	1269	1269	1269	1269	0
60	20231102	185900	169120885	1269	1269	1269	1269	0
61	20231102	185800	169120885	1269	1269	1269	1269	0
62	20231102	185700	169120885	1269	1269	1269	1269	1737
63	20231102	185600	169120885	1269	1269	1269	1269	0
64	20231102	185500	169120885	1269	1269	1269	1269	0
65	20231102	185400	169120885	1269	1269	1269	1269	0
66	20231102	185300	169120885	1269	1269	1269	1269	0
67	20231102	185200	169120885	1269	1269	1269	1269	0
68	20231102	185100	169120885	1269	1269	1269	1269	0
69	20231102	185000	169120885	1269	1269	1269	1269	0
70	20231102	184900	169120885	1269	1269	1269	1269	0
71	20231102	184800	169120885	1269	1269	1269	1269	0
72	20231102	184700	169120885	1269	1269	1269	1269	0
73	20231102	184600	169120885	1269	1269	1269	1269	0
74	20231102	184500	169120885	1269	1269	1269	1269	0
75	20231102	184400	169120885	1269	1269	1269	1269	0
76	20231102	184300	169120885	1269	1269	1269	1269	0
77	20231102	184200	169120885	1269	1269	1269	1269	0
78	20231102	184100	169120885	1269	1269	1269	1269	0
79	20231102	184000	169120885	1269	1269	1269	1269	0
80	20231102	183900	169120885	1269	1269	1269	1269	0
81	20231102	183800	169120885	1269	1269	1269	1269	0
82	20231102	183700	169120885	1269	1269	1269	1269	0
83	20231102	183600	169120885	1269	1269	1269	1269	0
84	20231102	183500	169120885	1269	1269	1269	1269	0
85	20231102	183400	169120885	1269	1269	1269	1269	0
86	20231102	183300	169120885	1269	1269	1269	1269	0
87	20231102	183200	169120885	1269	1269	1269	1269	0
88	20231102	183100	169120885	1269	1269	1269	1269	0
89	20231102	183000	169120885	1269	1269	1269	1269	0
90	20231102	182900	169120885	1269	1269	1269	1269	0
91	20231102	182800	169120885	1269	1269	1269	1269	0
92	20231102	182700	169120885	1269	1269	1269	1269	1737
93	20231102	182600	169120885	1269	1269	1269	1269	0
94	20231102	182500	169120885	1269	1269	1269	1269	0
95	20231102	182400	169120885	1269	1269	1269	1269	0
96	20231102	182300	169120885	1269	1269	1269	1269	0
97	20231102	182200	169120885	1269	1269	1269	1269	0
98	20231102	182100	169120885	1269	1269	1269	1269	0
99	20231102	182000	169120885	1269	1269	1269	1269	0
100	20231102	181900	169120885	1269	1269	1269	1269	0
101	20231102	181800	169120885	1269	1269	1269	1269	0
102	20231102	181700	169120885	1269	1269	1269	1269	0
103	20231102	181600	169120885	1269	1269	1269	1269	0
104	20231102	181500	169120885	1269	1269	1269	1269	0
105	20231102	181400	169120885	1269	1269	1269	1269	0
106	20231102	181300	169120885	1269	1269	1269	1269	0
107	20231102	181200	169120885	1269	1269	1269	1269	0
108	20231102	181100	169120885	1269	1269	1269	1269	0
109	20231102	181000	169120885	1269	1269	1269	1269	0
110	20231102	180900	169120885	1269	1269	1269	1269	0
111	20231102	180800	169120885	1269	1269	1269	1269	0
112	20231102	180700	169120885	1269	1269	1269	1269	0
113	20231102	180600	169120885	1269	1269	1269	1269	0
114	20231102	180500	169120885	1269	1269	1269	1269	0
115	20231102	180400	169120885	1269	1269	1269	1269	0
116	20231102	180300	169120885	1269	1269	1269	1269	0
117	20231102	180200	169120885	1269	1269	1269	1269	0
118	20231102	180100	169120885	1269	1269	1269	1269	0
119	20231102	180000	169120885	1269	1269	1269	1269	0
120	20231102	175900	169120885	1269	1269	1269	1269	0
121	20231102	175800	169120885	1269	1269	1269	1269	0
122	20231102	175700	169120885	1269	1269	1269	1269	1737
123	20231102	175600	169120885	1269	1269	1269	1269	0
124	20231102	175500	169120885	1269	1269	1269	1269	0
125	20231102	175400	169120885	1269	1269	1269	1269	0
126	20231102	175300	169120885	1269	1269	1269	1269	0
127	20231102	175200	169120885	1269	1269	1269	1269	0
128	20231102	175100	169120885	1269	1269	1269	1269	0
129	20231102	175000	169120885	1269	1269	1269	1269	0
130	20231102	174900	169120885	1269	1269	1269	1269	0
131	20231102	174800	169120885	1269	1269	1269	1269	0
132	20231102	174700	169120885	1269	1269	1269	1269	0
133	20231102	174600	169120885	1269	1269	1269	1269	0
134	20231102	174500	169120885	1269	1269	1269	1269	0
135	20231102	174400	169120885	1269	1269	1269	1269	0
136	20231102	174300	169120885	1269	1269	1269	1269	0
137	20231102	174200	169120885	1269	1269	1269	1269	0
138	20231102	174100	169120885	1269	1269	1269	1269	0
139	20231102	174000	169120885	1269	1269	1269	1269	0
140	20231102	173900	169120885	1269	1269	1269	1269	0
141	20231102	173800	169120885	1269	1269	1269	1269	0
142	20231102	173700	169120885	1269	1269	1269	1269	0
143	20231102	173600	169120885	1269	1269	1269	1269	0
144	20231102	173500	169120885	1269	1269	1269	1269	0
145	20231102	173400	169120885	1269	1269	1269	1269	0
146	20231102	173300	169120885	1269	1269	1269	1269	0
147	20231102	173200	169120885	1269	1269	1269	1269	0
148	20231102	173100	169120885	1269	1269	1269	1269	0
149	20231102	173000	169120885	1269	1269	1269	1269	0
150	20231102	172900	169120885	1269	1269	1269	1269	0
151	20231102	172800	169120885	1269	1269	1269	1269	0
152	20231102	172700	169120885	1269	1269	1269	1269	1737
153	20231102	172600	169120885	1269	1269	1269	1269	0
154	20231102	172500	169120885	1269	1269	1269	1269	0
155	20231102	172400	169120885	1269	1269	1269	1269	0
156	20231102	172300	169120885	1269	1269	1269	1269	0
157	20231102	172200	169120885	1269	1269	1269	1269	0
158	20231102	172100	169120885	1269	1269	1269	1269	0
159	20231102	172000	169120885	1269	1269	1269	1269	0
160	20231102	171900	169120885	1269	1269	1269	1269	0
161	20231102	171800	169120885	1269	1269	1269	1269	0
162	20231102	171700	169120885	1269	1269	1269	1269	0
163	20231102	171600	169120885	1269	1269	1269	1269	0
164	20231102	171500	169120885	1269	1269	1269	1269	0
165	20231102	171400	169120885	1269	1269	1269	1269	0
166	20231102	171300	169120885	1269	1269	1269	1269	0
167	20231102	171200	169120885	1269	1269	1269	1269	0
168	20231102	171100	169120885	1269	1269	1269	1269	0
169	20231102	171000	169120885	1269	1269	1269	1269	0
170	20231102	170900	169120885	1269	1269	1269	1269	0
171	20231102	170800	169120885	1269	1269	1269	1269	0
172	20231102	170700	169120885	1269	1269	1269	1269	0
173	20231102	170600	169120885	1269	1269	1269	1269	0
174	20231102	170500	169120885	1269	1269	1269	1269	0
175	20231102	170400	169120885	1269	1269	1269	1269	0
176	20231102	170300	169120885	1269	1269	1269	1269	0
177	20231102	170200	169120885	1269	1269	1269	1269	0
178	20231102	170100	169120885	1269	1269	1269	1269	0
179	20231102	170000	169120885	1269	1269	1269	1269	0
180	20231102	165900	169120885	1269	1269	1269	1269	0
181	20231102	165800	169120885	1269	1269	1269	1269	0
182	20231102	165700	169120885	1269	1269	1269	1269	1737
183	20231102	165600	169120885	1269	1269	1269	1269	0
184	20231102	165500	169120885	1269	1269	1269	1269	0
185	20231102	165400	169120885	1269	1269	1269	1269	0
186	20231102	165300	169120885	1269	1269	1269	1269	0
187	20231102	165200	169120885	1269	1269	1269	1269	0
188	20231102	165100	169120885	1269	1269	1269	1269	0
189	20231102	165000	169120885	1269	1269	1269	1269	0
190	20231102	164900	169120885	1269	1269	1269	1269	0
191	20231102	164800	169120885	1269	1269	1269	1269	0
192	20231102	164700	169120885	1269	1269	1269	1269	0
193	20231102	164600	169120885	1269	1269	1269	1269	0
194	20231102	164500	169120885	1269	1269	1269	1269	0
195	20231102	164400	169120885	1269	1269	1269	1269	0
196	20231102	164300	169120885	1269	1269	1269	1269	0
197	20231102	164200	169120885	1269	1269	1269	1269	0
198	20231102	164100	169120885	1269	1269	1269	1269	0
199	20231102	164000	169120885	1269	1269	1269	1269	0
200	20231102	163900	169120885	1269	1269	1269	1269	0
201	20231102	163800	169120885	1269	1269	1269	1269	0
202	20231102	163700	169120885	1269	1269	1269	1269	0
203	20231102	163600	169120885	1269	1269	1269	1269	0
204	20231102	163500	169120885	1269	1269	1269	1269	0
205	20231102	163400	169120885	1269	1269	1269	1269	0
206	20231102	163300	169120885	1269	1269	1269	1269	0
207	20231102	163200	169120885	1269	1269	1269	1269	0
208	20231102	163100	169120885	1269	1269	1269	1269	0
209	20231102	163000	169120885	1269	1269	1269	1269	0
210	20231102	162900	169120885	1269	1269	1269	1269	0
211	20231102	162800	169120885	1269	1269	1269	1269	0
212	20231102	162700	169120885	1269	1269	1269	1269	1737
213	20231102	162600	169120885	1269	1269	1269	1269	0
214	20231102	162500	169120885	1269	1269	1269	1269	0
215	20231102	162400	169120885	1269	1269	1269	1269	0
216	20231102	162300	169120885	1269	1269	1269	1269	0
217	20231102	162200	169120885	1269	1269	1269	1269	0
218	20231102	162100	169120885	1269	1269	1269	1269	0
219	20231102	162000	169120885	1269	1269	1269	1269	0
220	20231102	161900	169120885	1269	1269	1269	1269	0
221	20231102	161800	169120885	1269	1269	1269	1269	0
222	20231102	161700	169120885	1269	1269	1269	1269	0
223	20231102	161600	169120885	1269	1269	1269	1269	0
224	20231102	161500	169120885	1269	1269	1269	1269	0
225	20231102	161400	169120885	1269	1269	1269	1269	0
226	20231102	161300	169120885	1269	1269	1269	1269	0
227	20231102	161200	169120885	1269	1269	1269	1269	0
228	20231102	161100	169120885	1269	1269	1269	1269	0
229	20231102	161000	169120885	1269	1269	1269	1269	0
230	20231102	160900	169120885	1269	1269	1269	1269	0
231	20231102	160800	169120885	1269	1269	1269	1269	0
232	20231102	160700	169120885	1269	1269	1269	1269	0
233	20231102	160600	169120885	1269	1269	1269	1269	0
234	20231102	160500	169120885	1269	1269	1269	1269	0
235	20231102	160400	169120885	1269	1269	1269	1269	0
236	20231102	160300	169120885	1269	1269	1269	1269	0
237	20231102	160200	169120885	1269	1269	1269	1269	0
238	20231102	160100	169120885	1269	1269	1269	1269	0
239	20231102	160000	169120885	1269	1269	1269	1269	0
240	20231102	155900	169120885	1269	1269	1269	1269	0
241	20231102	155800	169120885	1269	1269	1269	1269	0
242	20231102	155700	169120885	1269	1269	1269	1269	1737
243	20231102	155600	169120885	1269	1269	1269	1269	0
244	20231102	155500	169120885	1269	1269	1269	1269	0
245	20231102	155400	169120885	1269	1269	1269	1269	0
246	20231102	155300	169120885	1269	1269	1269	1269	0
247	20231102	155200	169120885	1269	1269	1269	1269	0
248	20231102	155100	169120885	1269	1269	1269	1269	0
249	20231102	155000	169120885	1269	1269	1269	1269	0
250	20231102	154900	169120885	1269	1269	1269	1269	0
251	20231102	154800	169120885	1269	1269	1269	1269	0
252	20231102	154700	169120885	1269	1269	1269	1269	0
253	20231102	154600	169120885	1269	1269	1269	1269	0
254	20231102	154500	169120885	1269	1269	1269	1269	0
255	20231102	154400	169120885	1269	1269	1269	1269	0
256	20231102	154300	169120885	1269	1269	1269	1269	0
257	20231102	154200	169120885	1269	1269	1269	1269	0
258	20231102	154100	169120885	1269	1269	1269	1269	0
259	20231102	154000	169120885	1269	1269	1269	1269	0
260	20231102	153900	169120885	1269	1269	1269	1269	0
261	20231102	153800	169120885	1269	1269	1269	1269	0
262	20231102	153700	169120885	1269	1269	1269	1269	0
263	20231102	153600	169120885	1269	1269	1269	1269	0
264	20231102	153500	169120885	1269	1269	1269	1269	0
265	20231102	153400	169120885	1269	1269	1269	1269	0
266	20231102	153300	169120885	1269	1269	1269	1269	0
267	20231102	153200	169120885	1269	1269	1269	1269	0
268	20231102	153100	169120885	1269	1269	1269	1269	0
269	20231102	153000	169120885	1269	1269	1269	1269	1737
270	20231102	152900	166916632	1270	1270	1270	1270	0
271	20231102	152800	166916632	1270	1270	1270	1270	0
272	20231102	152700	166916632	1270	1270	1270	1270	0
273	20231102	152600	166916632	1270	1270	1270	1270	0
274	20231102	152500	166916632	1270	1270	1270	1270	0
275	20231102	152400	166916632	1270	1270	1270	1270	0
276	20231102	152300	166916632	1270	1270	1270	1270	0
277	20231102	152200	166916632	1270	1270	1270	1270	0
278	20231102	152100	166916632	1270	1270	1270	1270	0
279	20231102	152000	166916632	1270	1270	1270	1270	0
280	20231102	151900	166916632	1270	1270	1270	1270	1
281	20231102	151800	166915362	1268	1269	1269	1268	299
282	20231102	151700	166535938	1270	1270	1270	1270	0
283	20231102	151600	166535938	1270	1270	1270	1270	728
284	20231102	151500	165611378	1270	1270	1270	1270	199
285	20231102	151400	165358648	1269	1269	1269	1269	5
286	20231102	151300	165352303	1269	1269	1269	1269	0
287	20231102	151200	165352303	1269	1269	1269	1269	1000
288	20231102	151100	164083303	1269	1269	1269	1269	0
289	20231102	151000	164083303	1269	1269	1269	1269	0
290	20231102	150900	164083303	1269	1269	1269	1269	0
291	20231102	150800	164083303	1269	1269	1269	1269	0
292	20231102	150700	164083303	1269	1269	1269	1269	0
293	20231102	150600	164083303	1269	1269	1269	1269	0
294	20231102	150500	164083303	1269	1269	1269	1269	0
295	20231102	150400	164083303	1269	1269	1269	1269	200
296	20231102	150300	163829503	1269	1268	1269	1267	525
297	20231102	150200	163163917	1268	1268	1268	1268	102
298	20231102	150100	163034581	1270	1270	1270	1270	0
299	20231102	150000	163034581	1270	1268	1270	1268	2001
300	20231102	145900	160497311	1269	1269	1269	1269	3
301	20231102	145800	160493504	1269	1269	1269	1269	0
302	20231102	145700	160493504	1269	1269	1269	1269	1397
303	20231102	145600	158720711	1268	1268	1268	1268	0
304	20231102	145500	158720711	1268	1268	1268	1268	146
305	20231102	145400	158535583	1270	1270	1270	1270	0
306	20231102	145300	158535583	1270	1270	1270	1270	0
307	20231102	145200	158535583	1270	1270	1270	1270	0
308	20231102	145100	158535583	1270	1270	1270	1270	1
309	20231102	145000	158534313	1269	1269	1269	1269	0
310	20231102	144900	158534313	1269	1269	1269	1269	0
311	20231102	144800	158534313	1269	1269	1269	1269	496
312	20231102	144700	157904889	1269	1270	1270	1269	2539
313	20231102	144600	154681909	1270	1271	1271	1270	2693
314	20231102	144500	151260788	1270	1269	1270	1269	9416
315	20231102	144400	139306884	1269	1269	1269	1269	0
316	20231102	144300	139306884	1269	1269	1269	1269	0
317	20231102	144200	139306884	1269	1269	1269	1269	500
318	20231102	144100	138672384	1269	1269	1269	1269	79
319	20231102	144000	138572133	1269	1268	1269	1268	47
320	20231102	143900	138512533	1266	1269	1269	1266	1125
321	20231102	143800	137087818	1268	1268	1268	1268	0
322	20231102	143700	137087818	1268	1268	1268	1268	0
323	20231102	143600	137087818	1268	1268	1268	1268	76
324	20231102	143500	136991450	1268	1268	1268	1268	0
325	20231102	143400	136991450	1268	1268	1268	1268	0
326	20231102	143300	136991450	1268	1268	1268	1268	23
327	20231102	143200	136962286	1268	1268	1268	1268	1
328	20231102	143100	136961018	1267	1267	1267	1267	0
329	20231102	143000	136961018	1267	1267	1267	1267	74
330	20231102	142900	136867260	1270	1270	1270	1270	0
331	20231102	142800	136867260	1270	1270	1270	1270	0
332	20231102	142700	136867260	1270	1270	1270	1270	7
333	20231102	142600	136858370	1270	1270	1270	1270	1
334	20231102	142500	136857100	1267	1267	1267	1267	2
335	20231102	142400	136854566	1271	1271	1271	1271	0
336	20231102	142300	136854566	1271	1271	1271	1271	0
337	20231102	142200	136854566	1271	1271	1271	1271	20
338	20231102	142100	136829146	1270	1270	1270	1270	0
339	20231102	142000	136829146	1270	1270	1270	1270	0
340	20231102	141900	136829146	1270	1270	1270	1270	0
341	20231102	141800	136829146	1270	1267	1270	1267	174
342	20231102	141700	136608376	1272	1272	1272	1272	0
343	20231102	141600	136608376	1272	1271	1272	1271	1000
344	20231102	141500	135336428	1272	1272	1272	1272	0
345	20231102	141400	135336428	1272	1272	1272	1272	0
346	20231102	141300	135336428	1272	1272	1272	1272	0
347	20231102	141200	135336428	1272	1270	1272	1270	70
348	20231102	141100	135247469	1272	1272	1272	1272	0
349	20231102	141000	135247469	1272	1269	1272	1269	10000
350	20231102	140900	122544061	1267	1267	1267	1267	0
351	20231102	140800	122544061	1267	1267	1267	1267	0
352	20231102	140700	122544061	1267	1267	1267	1267	0
353	20231102	140600	122544061	1267	1267	1269	1267	5012
354	20231102	140500	116189917	1267	1267	1267	1267	0
355	20231102	140400	116189917	1267	1267	1267	1267	0
356	20231102	140300	116189917	1267	1267	1267	1267	0
357	20231102	140200	116189917	1267	1267	1267	1267	0
358	20231102	140100	116189917	1267	1267	1267	1267	0
359	20231102	140000	116189917	1267	1267	1267	1267	182
360	20231102	135900	115959323	1266	1266	1266	1266	0
361	20231102	135800	115959323	1266	1264	1266	1264	6506
362	20231102	135700	107725723	1263	1263	1263	1263	0
363	20231102	135600	107725723	1263	1263	1263	1263	100
364	20231102	135500	107599423	1263	1263	1263	1263	0
365	20231102	135400	107599423	1263	1263	1263	1263	0
366	20231102	135300	107599423	1263	1263	1263	1263	0
367	20231102	135200	107599423	1263	1263	1263	1263	0
368	20231102	135100	107599423	1263	1263	1263	1263	37
369	20231102	135000	107552692	1263	1263	1263	1263	0
370	20231102	134900	107552692	1263	1263	1263	1263	0
371	20231102	134800	107552692	1263	1263	1263	1263	0
372	20231102	134700	107552692	1263	1263	1263	1263	6000
373	20231102	134600	99974692	1265	1265	1265	1265	0
374	20231102	134500	99974692	1265	1265	1265	1265	0
375	20231102	134400	99974692	1265	1265	1265	1265	0
376	20231102	134300	99974692	1265	1265	1265	1265	0
377	20231102	134200	99974692	1265	1265	1265	1265	0
378	20231102	134100	99974692	1265	1265	1265	1265	0
379	20231102	134000	99974692	1265	1265	1265	1265	0
380	20231102	133900	99974692	1265	1263	1265	1263	1100
381	20231102	133800	98585368	1260	1260	1260	1260	0
382	20231102	133700	98585368	1260	1260	1260	1260	0
383	20231102	133600	98585368	1260	1260	1260	1260	0
384	20231102	133500	98585368	1260	1260	1260	1260	1
385	20231102	133400	98584108	1262	1262	1262	1262	0
386	20231102	133300	98584108	1262	1262	1262	1262	0
387	20231102	133200	98584108	1262	1262	1262	1262	0
388	20231102	133100	98584108	1262	1262	1262	1262	0
389	20231102	133000	98584108	1262	1262	1262	1262	0
390	20231102	132900	98584108	1262	1262	1262	1262	0
391	20231102	132800	98584108	1262	1262	1262	1262	0
392	20231102	132700	98584108	1262	1260	1262	1260	2
393	20231102	132600	98581586	1260	1260	1260	1260	763
394	20231102	132500	97620206	1260	1260	1260	1260	180
395	20231102	132400	97393406	1261	1261	1261	1261	0
396	20231102	132300	97393406	1261	1261	1261	1261	0
397	20231102	132200	97393406	1261	1261	1261	1261	0
398	20231102	132100	97393406	1261	1261	1261	1261	0
399	20231102	132000	97393406	1261	1261	1261	1261	0
400	20231102	131900	97393406	1261	1261	1261	1261	0
401	20231102	131800	97393406	1261	1261	1261	1261	0
402	20231102	131700	97393406	1261	1261	1261	1261	185
403	20231102	131600	97160121	1261	1261	1261	1261	0
404	20231102	131500	97160121	1261	1261	1261	1261	0
405	20231102	131400	97160121	1261	1261	1261	1261	0
406	20231102	131300	97160121	1261	1261	1261	1261	0
407	20231102	131200	97160121	1261	1261	1261	1261	1
408	20231102	131100	97158860	1263	1263	1263	1263	0
409	20231102	131000	97158860	1263	1263	1263	1263	0
410	20231102	130900	97158860	1263	1263	1263	1263	10
411	20231102	130800	97146230	1263	1263	1263	1263	80
412	20231102	130700	97045190	1263	1263	1263	1263	0
413	20231102	130600	97045190	1263	1263	1263	1263	0
414	20231102	130500	97045190	1263	1263	1263	1263	0
415	20231102	130400	97045190	1263	1263	1263	1263	0
416	20231102	130300	97045190	1263	1263	1263	1263	0
417	20231102	130200	97045190	1263	1263	1263	1263	0
418	20231102	130100	97045190	1263	1263	1263	1263	0
419	20231102	130000	97045190	1263	1263	1263	1263	0
420	20231102	125900	97045190	1263	1263	1263	1263	0
421	20231102	125800	97045190	1263	1263	1263	1263	0
422	20231102	125700	97045190	1263	1263	1263	1263	0
423	20231102	125600	97045190	1263	1263	1263	1263	100
424	20231102	125500	96918890	1261	1261	1261	1261	0
425	20231102	125400	96918890	1261	1261	1261	1261	0
426	20231102	125300	96918890	1261	1261	1261	1261	0
427	20231102	125200	96918890	1261	1261	1261	1261	0
428	20231102	125100	96918890	1261	1261	1261	1261	0
429	20231102	125000	96918890	1261	1261	1261	1261	0
430	20231102	124900	96918890	1261	1261	1261	1261	0
431	20231102	124800	96918890	1261	1261	1261	1261	0
432	20231102	124700	96918890	1261	1261	1261	1261	0
433	20231102	124600	96918890	1261	1261	1261	1261	0
434	20231102	124500	96918890	1261	1261	1261	1261	0
435	20231102	124400	96918890	1261	1261	1261	1261	0
436	20231102	124300	96918890	1261	1261	1261	1261	0
437	20231102	124200	96918890	1261	1261	1261	1261	227
438	20231102	124100	96632643	1261	1261	1261	1261	0
439	20231102	124000	96632643	1261	1261	1261	1261	24
440	20231102	123900	96602379	1261	1262	1262	1261	249
441	20231102	123800	96288369	1263	1263	1263	1263	1
442	20231102	123700	96287106	1263	1263	1263	1263	0
443	20231102	123600	96287106	1263	1263	1263	1263	80
444	20231102	123500	96186066	1263	1263	1263	1263	0
445	20231102	123400	96186066	1263	1263	1263	1263	0
446	20231102	123300	96186066	1263	1263	1263	1263	0
447	20231102	123200	96186066	1263	1263	1263	1263	1
448	20231102	123100	96184803	1263	1263	1263	1263	0
449	20231102	123000	96184803	1263	1263	1263	1263	1000
450	20231102	122900	94921803	1263	1263	1263	1263	2
451	20231102	122800	94919277	1263	1263	1263	1263	0
452	20231102	122700	94919277	1263	1263	1263	1263	653
453	20231102	122600	94094538	1263	1262	1263	1262	12
454	20231102	122500	94079392	1261	1261	1261	1261	376
455	20231102	122400	93605256	1261	1261	1261	1261	29
456	20231102	122300	93568687	1261	1261	1261	1261	1
457	20231102	122200	93567426	1263	1263	1263	1263	1
458	20231102	122100	93566163	1263	1263	1263	1263	0
459	20231102	122000	93566163	1263	1263	1263	1263	0
460	20231102	121900	93566163	1263	1263	1263	1263	0
461	20231102	121800	93566163	1263	1263	1263	1263	282
462	20231102	121700	93209997	1263	1263	1263	1263	0
463	20231102	121600	93209997	1263	1263	1263	1263	0
464	20231102	121500	93209997	1263	1263	1263	1263	0
465	20231102	121400	93209997	1263	1263	1263	1263	0
466	20231102	121300	93209997	1263	1263	1263	1263	0
467	20231102	121200	93209997	1263	1263	1263	1263	0
468	20231102	121100	93209997	1263	1263	1263	1263	0
469	20231102	121000	93209997	1263	1263	1263	1263	1
470	20231102	120900	93208734	1263	1263	1263	1263	9
471	20231102	120800	93197367	1263	1263	1263	1263	8
472	20231102	120700	93187263	1263	1264	1264	1263	2
473	20231102	120600	93184736	1266	1266	1266	1266	0
474	20231102	120500	93184736	1266	1266	1266	1266	1
475	20231102	120400	93183470	1265	1265	1265	1265	0
476	20231102	120300	93183470	1265	1265	1265	1265	0
477	20231102	120200	93183470	1265	1265	1265	1265	1
478	20231102	120100	93182205	1267	1267	1267	1267	0
479	20231102	120000	93182205	1267	1267	1267	1267	0
480	20231102	115900	93182205	1267	1267	1267	1267	500
481	20231102	115800	92548705	1268	1268	1268	1268	0
482	20231102	115700	92548705	1268	1268	1268	1268	0
483	20231102	115600	92548705	1268	1268	1268	1268	0
484	20231102	115500	92548705	1268	1268	1268	1268	0
485	20231102	115400	92548705	1268	1268	1268	1268	0
486	20231102	115300	92548705	1268	1267	1268	1267	1000
487	20231102	115200	91281211	1262	1262	1262	1262	0
488	20231102	115100	91281211	1262	1262	1262	1262	1
489	20231102	115000	91279949	1267	1267	1267	1267	58
490	20231102	114900	91206463	1267	1264	1267	1264	3
491	20231102	114800	91202665	1263	1263	1263	1263	2
492	20231102	114700	91200139	1261	1261	1261	1261	0
493	20231102	114600	91200139	1261	1261	1261	1261	0
494	20231102	114500	91200139	1261	1261	1261	1261	0
495	20231102	114400	91200139	1261	1265	1265	1261	100
496	20231102	114300	91074035	1267	1267	1267	1267	11
497	20231102	114200	91060098	1267	1266	1267	1266	5
498	20231102	114100	91053764	1265	1265	1265	1265	0
499	20231102	114000	91053764	1265	1265	1265	1265	99
500	20231102	113900	90928529	1267	1267	1267	1267	100
501	20231102	113800	90801829	1268	1268	1268	1268	0
502	20231102	113700	90801829	1268	1268	1268	1268	0
503	20231102	113600	90801829	1268	1268	1268	1268	100
504	20231102	113500	90675029	1265	1265	1265	1265	500
505	20231102	113400	90042529	1268	1266	1268	1266	7662
506	20231102	113300	80336401	1265	1263	1265	1263	2038
507	20231102	113200	77760869	1263	1263	1263	1263	300
508	20231102	113100	77381969	1264	1264	1264	1264	10
509	20231102	113000	77369329	1264	1264	1264	1264	0
510	20231102	112900	77369329	1264	1264	1264	1264	0
511	20231102	112800	77369329	1264	1264	1264	1264	0
512	20231102	112700	77369329	1264	1264	1264	1264	0
513	20231102	112600	77369329	1264	1264	1264	1264	0
514	20231102	112500	77369329	1264	1264	1264	1264	0
515	20231102	112400	77369329	1264	1264	1264	1264	0
516	20231102	112300	77369329	1264	1264	1264	1264	21
517	20231102	112200	77342785	1266	1266	1266	1266	0
518	20231102	112100	77342785	1266	1266	1266	1266	0
519	20231102	112000	77342785	1266	1266	1266	1266	0
520	20231102	111900	77342785	1266	1266	1266	1266	928
521	20231102	111800	76167937	1266	1266	1266	1266	0
522	20231102	111700	76167937	1266	1266	1266	1266	0
523	20231102	111600	76167937	1266	1263	1266	1263	2401
524	20231102	111500	73131830	1263	1263	1263	1263	2
525	20231102	111400	73129304	1260	1260	1260	1260	150
526	20231102	111300	72940304	1260	1260	1260	1260	150
527	20231102	111200	72751304	1260	1260	1260	1260	0
528	20231102	111100	72751304	1260	1260	1260	1260	0
529	20231102	111000	72751304	1260	1260	1260	1260	0
530	20231102	110900	72751304	1260	1260	1260	1260	0
531	20231102	110800	72751304	1260	1260	1260	1260	0
532	20231102	110700	72751304	1260	1260	1260	1260	0
533	20231102	110600	72751304	1260	1260	1260	1260	0
534	20231102	110500	72751304	1260	1260	1260	1260	0
535	20231102	110400	72751304	1260	1260	1260	1260	0
536	20231102	110300	72751304	1260	1260	1260	1260	0
537	20231102	110200	72751304	1260	1260	1260	1260	0
538	20231102	110100	72751304	1260	1260	1260	1260	20
539	20231102	110000	72726104	1260	1261	1261	1260	2503
540	20231102	105900	69571440	1261	1261	1261	1261	0
541	20231102	105800	69571440	1261	1261	1261	1261	0
542	20231102	105700	69571440	1261	1261	1261	1261	0
543	20231102	105600	69571440	1261	1261	1261	1261	0
544	20231102	105500	69571440	1261	1261	1261	1261	0
545	20231102	105400	69571440	1261	1261	1261	1261	6
546	20231102	105300	69563874	1264	1264	1264	1264	600
547	20231102	105200	68805474	1264	1264	1264	1264	0
548	20231102	105100	68805474	1264	1264	1264	1264	0
549	20231102	105000	68805474	1264	1264	1264	1264	0
550	20231102	104900	68805474	1264	1263	1265	1263	1235
551	20231102	104800	67244945	1262	1262	1262	1261	630
552	20231102	104700	66449945	1262	1262	1262	1262	500
553	20231102	104600	65818945	1262	1263	1263	1262	4
554	20231102	104500	65813894	1263	1263	1263	1263	7
555	20231102	104400	65805053	1263	1263	1263	1263	80
556	20231102	104300	65704013	1263	1263	1263	1263	3
557	20231102	104200	65700224	1263	1263	1263	1263	1
558	20231102	104100	65698961	1263	1263	1263	1263	5
559	20231102	104000	65692646	1263	1260	1263	1260	501
560	20231102	103900	65059886	1263	1263	1263	1263	0
561	20231102	103800	65059886	1263	1263	1263	1263	0
562	20231102	103700	65059886	1263	1263	1263	1263	1
563	20231102	103600	65058623	1262	1262	1262	1262	0
564	20231102	103500	65058623	1262	1262	1262	1262	0
565	20231102	103400	65058623	1262	1260	1262	1260	400
566	20231102	103300	64554011	1259	1260	1260	1259	2028
567	20231102	103200	61999184	1261	1261	1261	1261	400
568	20231102	103100	61494784	1260	1262	1262	1260	800
569	20231102	103000	60486284	1262	1262	1262	1262	0
570	20231102	102900	60486284	1262	1264	1264	1262	150
571	20231102	102800	60296884	1265	1265	1265	1265	0
572	20231102	102700	60296884	1265	1265	1265	1265	0
573	20231102	102600	60296884	1265	1265	1265	1265	2000
574	20231102	102500	57766884	1265	1264	1265	1264	4166
575	20231102	102400	52498560	1263	1259	1263	1259	3059
576	20231102	102300	48638780	1261	1261	1261	1261	30
577	20231102	102200	48600950	1259	1259	1259	1259	503
578	20231102	102100	47967673	1259	1259	1259	1259	0
579	20231102	102000	47967673	1259	1259	1259	1259	0
580	20231102	101900	47967673	1259	1259	1259	1259	0
581	20231102	101800	47967673	1259	1259	1259	1259	0
582	20231102	101700	47967673	1259	1260	1260	1259	213
583	20231102	101600	47699411	1261	1261	1261	1260	4
584	20231102	101500	47694368	1260	1260	1260	1260	5
585	20231102	101400	47688068	1260	1260	1260	1260	45
586	20231102	101300	47631368	1260	1260	1260	1260	0
587	20231102	101200	47631368	1260	1260	1260	1260	0
588	20231102	101100	47631368	1260	1260	1260	1260	0
589	20231102	101000	47631368	1260	1260	1260	1260	0
590	20231102	100900	47631368	1260	1260	1260	1260	1
591	20231102	100800	47630108	1262	1262	1262	1262	0
592	20231102	100700	47630108	1262	1262	1262	1262	1
593	20231102	100600	47628846	1259	1259	1259	1259	1
594	20231102	100500	47627587	1261	1261	1261	1261	0
595	20231102	100400	47627587	1261	1260	1261	1260	1062
596	20231102	100300	46288967	1260	1260	1260	1260	0
597	20231102	100200	46288967	1260	1260	1260	1260	0
598	20231102	100100	46288967	1260	1260	1260	1260	0
599	20231102	100000	46288967	1260	1260	1260	1260	0
600	20231102	095900	46288967	1260	1260	1260	1260	0
601	20231102	095800	46288967	1260	1260	1260	1260	0
602	20231102	095700	46288967	1260	1253	1260	1253	2
603	20231102	095600	46286454	1255	1255	1255	1255	327
604	20231102	095500	45876069	1255	1255	1255	1255	574
605	20231102	095400	45155699	1255	1255	1255	1255	2150
606	20231102	095300	42457449	1260	1260	1260	1260	0
607	20231102	095200	42457449	1260	1260	1260	1260	0
608	20231102	095100	42457449	1260	1260	1260	1260	100
609	20231102	095000	42331449	1260	1260	1260	1260	201
610	20231102	094900	42078189	1260	1260	1260	1260	100
611	20231102	094800	41952189	1260	1260	1260	1260	50
612	20231102	094700	41889189	1263	1263	1263	1263	0
613	20231102	094600	41889189	1263	1263	1263	1263	50
614	20231102	094500	41826039	1263	1257	1263	1257	16782
615	20231102	094400	20685899	1258	1258	1258	1258	1
616	20231102	094300	20684641	1258	1258	1258	1258	103
617	20231102	094200	20555067	1258	1258	1258	1258	38
618	20231102	094100	20507263	1258	1258	1258	1258	9
619	20231102	094000	20495941	1258	1258	1258	1258	2
620	20231102	093900	20493425	1257	1257	1257	1257	396
621	20231102	093800	19995653	1257	1257	1257	1257	566
622	20231102	093700	19284191	1257	1257	1257	1257	0
623	20231102	093600	19284191	1257	1257	1257	1257	1420
624	20231102	093500	17499251	1255	1256	1256	1255	1468
625	20231102	093400	15655458	1256	1256	1256	1256	1
626	20231102	093300	15654202	1255	1252	1256	1252	3359
627	20231102	093200	11441293	1251	1251	1251	1251	1500
628	20231102	093100	9564793	1253	1253	1253	1253	0
629	20231102	093000	9564793	1253	1253	1253	1253	0
630	20231102	092900	9564793	1253	1253	1253	1253	333
631	20231102	092800	9147544	1254	1253	1254	1253	261
632	20231102	092700	8820266	1253	1253	1253	1253	0
633	20231102	092600	8820266	1253	1251	1253	1250	1025
634	20231102	092500	7538087	1251	1251	1251	1251	0
635	20231102	092400	7538087	1251	1252	1252	1251	100
636	20231102	092300	7412937	1252	1252	1252	1252	0
637	20231102	092200	7412937	1252	1252	1252	1252	0
638	20231102	092100	7412937	1252	1257	1257	1252	1025
639	20231102	092000	6129632	1259	1260	1260	1259	150
640	20231102	091900	5940682	1260	1260	1260	1260	100
641	20231102	091800	5814682	1260	1260	1260	1260	1000
642	20231102	091700	4554682	1260	1256	1260	1256	174
643	20231102	091600	4335449	1260	1260	1260	1260	0
644	20231102	091500	4335449	1260	1259	1260	1259	50
645	20231102	091400	4272495	1252	1252	1252	1252	0
646	20231102	091300	4272495	1252	1252	1252	1252	0
647	20231102	091200	4272495	1252	1252	1252	1251	1140
648	20231102	091100	2845234	1260	1260	1260	1260	0
649	20231102	091000	2845234	1260	1260	1260	1260	1
650	20231102	090900	2843974	1262	1263	1263	1262	21
651	20231102	090800	2817452	1247	1247	1247	1247	8
652	20231102	090700	2807476	1263	1263	1263	1263	2
653	20231102	090600	2804950	1264	1264	1264	1264	0
654	20231102	090500	2804950	1264	1263	1264	1263	15
655	20231102	090400	2785993	1264	1264	1264	1264	0
656	20231102	090300	2785993	1264	1264	1264	1263	193
657	20231102	090200	2542122	1264	1264	1264	1264	3
658	20231102	090100	2538330	1266	1266	1266	1266	5
659	20231102	090000	2532000	1266	1266	1266	1266	2000