KissMeData/013360/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	185800	219697671	1761	1761	1761	1761	4486
3	20231102	185700	219697671	1761	1761	1761	1761	0
4	20231102	185600	219697671	1761	1761	1761	1761	0
5	20231102	185500	219697671	1761	1761	1761	1761	0
6	20231102	185400	219697671	1761	1761	1761	1761	0
7	20231102	185300	219697671	1761	1761	1761	1761	0
8	20231102	185200	219697671	1761	1761	1761	1761	0
9	20231102	185100	219697671	1761	1761	1761	1761	0
10	20231102	185000	219697671	1761	1761	1761	1761	0
11	20231102	184900	219697671	1761	1761	1761	1761	0
12	20231102	184800	219697671	1761	1761	1761	1761	0
13	20231102	184700	219697671	1761	1761	1761	1761	0
14	20231102	184600	219697671	1761	1761	1761	1761	0
15	20231102	184500	219697671	1761	1761	1761	1761	0
16	20231102	184400	219697671	1761	1761	1761	1761	0
17	20231102	184300	219697671	1761	1761	1761	1761	0
18	20231102	184200	219697671	1761	1761	1761	1761	0
19	20231102	184100	219697671	1761	1761	1761	1761	0
20	20231102	184000	219697671	1761	1761	1761	1761	0
21	20231102	183900	219697671	1761	1761	1761	1761	0
22	20231102	183800	219697671	1761	1761	1761	1761	0
23	20231102	183700	219697671	1761	1761	1761	1761	0
24	20231102	183600	219697671	1761	1761	1761	1761	0
25	20231102	183500	219697671	1761	1761	1761	1761	0
26	20231102	183400	219697671	1761	1761	1761	1761	0
27	20231102	183300	219697671	1761	1761	1761	1761	0
28	20231102	183200	219697671	1761	1761	1761	1761	0
29	20231102	183100	219697671	1761	1761	1761	1761	0
30	20231102	183000	219697671	1761	1761	1761	1761	0
31	20231102	182900	219697671	1761	1761	1761	1761	0
32	20231102	182800	219697671	1761	1761	1761	1761	4486
33	20231102	182700	219697671	1761	1761	1761	1761	0
34	20231102	182600	219697671	1761	1761	1761	1761	0
35	20231102	182500	219697671	1761	1761	1761	1761	0
36	20231102	182400	219697671	1761	1761	1761	1761	0
37	20231102	182300	219697671	1761	1761	1761	1761	0
38	20231102	182200	219697671	1761	1761	1761	1761	0
39	20231102	182100	219697671	1761	1761	1761	1761	0
40	20231102	182000	219697671	1761	1761	1761	1761	0
41	20231102	181900	219697671	1761	1761	1761	1761	0
42	20231102	181800	219697671	1761	1761	1761	1761	0
43	20231102	181700	219697671	1761	1761	1761	1761	0
44	20231102	181600	219697671	1761	1761	1761	1761	0
45	20231102	181500	219697671	1761	1761	1761	1761	0
46	20231102	181400	219697671	1761	1761	1761	1761	0
47	20231102	181300	219697671	1761	1761	1761	1761	0
48	20231102	181200	219697671	1761	1761	1761	1761	0
49	20231102	181100	219697671	1761	1761	1761	1761	0
50	20231102	181000	219697671	1761	1761	1761	1761	0
51	20231102	180900	219697671	1761	1761	1761	1761	0
52	20231102	180800	219697671	1761	1761	1761	1761	0
53	20231102	180700	219697671	1761	1761	1761	1761	0
54	20231102	180600	219697671	1761	1761	1761	1761	0
55	20231102	180500	219697671	1761	1761	1761	1761	0
56	20231102	180400	219697671	1761	1761	1761	1761	0
57	20231102	180300	219697671	1761	1761	1761	1761	0
58	20231102	180200	219697671	1761	1761	1761	1761	0
59	20231102	180100	219697671	1761	1761	1761	1761	0
60	20231102	180000	219697671	1761	1761	1761	1761	0
61	20231102	175900	219697671	1761	1761	1761	1761	0
62	20231102	175800	219697671	1761	1761	1761	1761	4486
63	20231102	175700	219697671	1761	1761	1761	1761	0
64	20231102	175600	219697671	1761	1761	1761	1761	0
65	20231102	175500	219697671	1761	1761	1761	1761	0
66	20231102	175400	219697671	1761	1761	1761	1761	0
67	20231102	175300	219697671	1761	1761	1761	1761	0
68	20231102	175200	219697671	1761	1761	1761	1761	0
69	20231102	175100	219697671	1761	1761	1761	1761	0
70	20231102	175000	219697671	1761	1761	1761	1761	0
71	20231102	174900	219697671	1761	1761	1761	1761	0
72	20231102	174800	219697671	1761	1761	1761	1761	0
73	20231102	174700	219697671	1761	1761	1761	1761	0
74	20231102	174600	219697671	1761	1761	1761	1761	0
75	20231102	174500	219697671	1761	1761	1761	1761	0
76	20231102	174400	219697671	1761	1761	1761	1761	0
77	20231102	174300	219697671	1761	1761	1761	1761	0
78	20231102	174200	219697671	1761	1761	1761	1761	0
79	20231102	174100	219697671	1761	1761	1761	1761	0
80	20231102	174000	219697671	1761	1761	1761	1761	0
81	20231102	173900	219697671	1761	1761	1761	1761	0
82	20231102	173800	219697671	1761	1761	1761	1761	0
83	20231102	173700	219697671	1761	1761	1761	1761	0
84	20231102	173600	219697671	1761	1761	1761	1761	0
85	20231102	173500	219697671	1761	1761	1761	1761	0
86	20231102	173400	219697671	1761	1761	1761	1761	0
87	20231102	173300	219697671	1761	1761	1761	1761	0
88	20231102	173200	219697671	1761	1761	1761	1761	0
89	20231102	173100	219697671	1761	1761	1761	1761	0
90	20231102	173000	219697671	1761	1761	1761	1761	0
91	20231102	172900	219697671	1761	1761	1761	1761	0
92	20231102	172800	219697671	1761	1761	1761	1761	4486
93	20231102	172700	219697671	1761	1761	1761	1761	0
94	20231102	172600	219697671	1761	1761	1761	1761	0
95	20231102	172500	219697671	1761	1761	1761	1761	0
96	20231102	172400	219697671	1761	1761	1761	1761	0
97	20231102	172300	219697671	1761	1761	1761	1761	0
98	20231102	172200	219697671	1761	1761	1761	1761	0
99	20231102	172100	219697671	1761	1761	1761	1761	0
100	20231102	172000	219697671	1761	1761	1761	1761	0
101	20231102	171900	219697671	1761	1761	1761	1761	0
102	20231102	171800	219697671	1761	1761	1761	1761	0
103	20231102	171700	219697671	1761	1761	1761	1761	0
104	20231102	171600	219697671	1761	1761	1761	1761	0
105	20231102	171500	219697671	1761	1761	1761	1761	0
106	20231102	171400	219697671	1761	1761	1761	1761	0
107	20231102	171300	219697671	1761	1761	1761	1761	0
108	20231102	171200	219697671	1761	1761	1761	1761	0
109	20231102	171100	219697671	1761	1761	1761	1761	0
110	20231102	171000	219697671	1761	1761	1761	1761	0
111	20231102	170900	219697671	1761	1761	1761	1761	0
112	20231102	170800	219697671	1761	1761	1761	1761	0
113	20231102	170700	219697671	1761	1761	1761	1761	0
114	20231102	170600	219697671	1761	1761	1761	1761	0
115	20231102	170500	219697671	1761	1761	1761	1761	0
116	20231102	170400	219697671	1761	1761	1761	1761	0
117	20231102	170300	219697671	1761	1761	1761	1761	0
118	20231102	170200	219697671	1761	1761	1761	1761	0
119	20231102	170100	219697671	1761	1761	1761	1761	0
120	20231102	170000	219697671	1761	1761	1761	1761	0
121	20231102	165900	219697671	1761	1761	1761	1761	0
122	20231102	165800	219697671	1761	1761	1761	1761	4486
123	20231102	165700	219697671	1761	1761	1761	1761	0
124	20231102	165600	219697671	1761	1761	1761	1761	0
125	20231102	165500	219697671	1761	1761	1761	1761	0
126	20231102	165400	219697671	1761	1761	1761	1761	0
127	20231102	165300	219697671	1761	1761	1761	1761	0
128	20231102	165200	219697671	1761	1761	1761	1761	0
129	20231102	165100	219697671	1761	1761	1761	1761	0
130	20231102	165000	219697671	1761	1761	1761	1761	0
131	20231102	164900	219697671	1761	1761	1761	1761	0
132	20231102	164800	219697671	1761	1761	1761	1761	0
133	20231102	164700	219697671	1761	1761	1761	1761	0
134	20231102	164600	219697671	1761	1761	1761	1761	0
135	20231102	164500	219697671	1761	1761	1761	1761	0
136	20231102	164400	219697671	1761	1761	1761	1761	0
137	20231102	164300	219697671	1761	1761	1761	1761	0
138	20231102	164200	219697671	1761	1761	1761	1761	0
139	20231102	164100	219697671	1761	1761	1761	1761	0
140	20231102	164000	219697671	1761	1761	1761	1761	0
141	20231102	163900	219697671	1761	1761	1761	1761	0
142	20231102	163800	219697671	1761	1761	1761	1761	0
143	20231102	163700	219697671	1761	1761	1761	1761	0
144	20231102	163600	219697671	1761	1761	1761	1761	0
145	20231102	163500	219697671	1761	1761	1761	1761	0
146	20231102	163400	219697671	1761	1761	1761	1761	0
147	20231102	163300	219697671	1761	1761	1761	1761	0
148	20231102	163200	219697671	1761	1761	1761	1761	0
149	20231102	163100	219697671	1761	1761	1761	1761	0
150	20231102	163000	219697671	1761	1761	1761	1761	0
151	20231102	162900	219697671	1761	1761	1761	1761	0
152	20231102	162800	219697671	1761	1761	1761	1761	4486
153	20231102	162700	219697671	1761	1761	1761	1761	0
154	20231102	162600	219697671	1761	1761	1761	1761	0
155	20231102	162500	219697671	1761	1761	1761	1761	0
156	20231102	162400	219697671	1761	1761	1761	1761	0
157	20231102	162300	219697671	1761	1761	1761	1761	0
158	20231102	162200	219697671	1761	1761	1761	1761	0
159	20231102	162100	219697671	1761	1761	1761	1761	0
160	20231102	162000	219697671	1761	1761	1761	1761	0
161	20231102	161900	219697671	1761	1761	1761	1761	0
162	20231102	161800	219697671	1761	1761	1761	1761	0
163	20231102	161700	219697671	1761	1761	1761	1761	0
164	20231102	161600	219697671	1761	1761	1761	1761	0
165	20231102	161500	219697671	1761	1761	1761	1761	0
166	20231102	161400	219697671	1761	1761	1761	1761	0
167	20231102	161300	219697671	1761	1761	1761	1761	0
168	20231102	161200	219697671	1761	1761	1761	1761	0
169	20231102	161100	219697671	1761	1761	1761	1761	0
170	20231102	161000	219697671	1761	1761	1761	1761	0
171	20231102	160900	219697671	1761	1761	1761	1761	0
172	20231102	160800	219697671	1761	1761	1761	1761	0
173	20231102	160700	219697671	1761	1761	1761	1761	0
174	20231102	160600	219697671	1761	1761	1761	1761	0
175	20231102	160500	219697671	1761	1761	1761	1761	0
176	20231102	160400	219697671	1761	1761	1761	1761	0
177	20231102	160300	219697671	1761	1761	1761	1761	0
178	20231102	160200	219697671	1761	1761	1761	1761	0
179	20231102	160100	219697671	1761	1761	1761	1761	0
180	20231102	160000	219697671	1761	1761	1761	1761	0
181	20231102	155900	219697671	1761	1761	1761	1761	0
182	20231102	155800	219697671	1761	1761	1761	1761	4486
183	20231102	155700	219697671	1761	1761	1761	1761	0
184	20231102	155600	219697671	1761	1761	1761	1761	0
185	20231102	155500	219697671	1761	1761	1761	1761	0
186	20231102	155400	219697671	1761	1761	1761	1761	0
187	20231102	155300	219697671	1761	1761	1761	1761	0
188	20231102	155200	219697671	1761	1761	1761	1761	0
189	20231102	155100	219697671	1761	1761	1761	1761	0
190	20231102	155000	219697671	1761	1761	1761	1761	0
191	20231102	154900	219697671	1761	1761	1761	1761	0
192	20231102	154800	219697671	1761	1761	1761	1761	0
193	20231102	154700	219697671	1761	1761	1761	1761	0
194	20231102	154600	219697671	1761	1761	1761	1761	0
195	20231102	154500	219697671	1761	1761	1761	1761	0
196	20231102	154400	219697671	1761	1761	1761	1761	0
197	20231102	154300	219697671	1761	1761	1761	1761	0
198	20231102	154200	219697671	1761	1761	1761	1761	0
199	20231102	154100	219697671	1761	1761	1761	1761	0
200	20231102	154000	219697671	1761	1761	1761	1761	0
201	20231102	153900	219697671	1761	1761	1761	1761	0
202	20231102	153800	219697671	1761	1761	1761	1761	0
203	20231102	153700	219697671	1761	1761	1761	1761	0
204	20231102	153600	219697671	1761	1761	1761	1761	0
205	20231102	153500	219697671	1761	1761	1761	1761	0
206	20231102	153400	219697671	1761	1761	1761	1761	0
207	20231102	153300	219697671	1761	1761	1761	1761	0
208	20231102	153200	219697671	1761	1761	1761	1761	0
209	20231102	153100	219697671	1761	1761	1761	1761	0
210	20231102	153000	219697671	1761	1761	1761	1761	4486
211	20231102	152900	211797825	1761	1761	1761	1761	0
212	20231102	152800	211797825	1761	1761	1761	1761	0
213	20231102	152700	211797825	1761	1761	1761	1761	0
214	20231102	152600	211797825	1761	1761	1761	1761	0
215	20231102	152500	211797825	1761	1761	1761	1761	0
216	20231102	152400	211797825	1761	1761	1761	1761	0
217	20231102	152300	211797825	1761	1761	1761	1761	0
218	20231102	152200	211797825	1761	1761	1761	1761	0
219	20231102	152100	211797825	1761	1761	1761	1761	0
220	20231102	152000	211797825	1761	1761	1761	1761	0
221	20231102	151900	211797825	1761	1762	1762	1753	1712
222	20231102	151800	208790381	1762	1761	1762	1761	2365
223	20231102	151700	204623261	1755	1755	1755	1755	0
224	20231102	151600	204623261	1755	1755	1755	1755	0
225	20231102	151500	204623261	1755	1755	1755	1755	0
226	20231102	151400	204623261	1755	1755	1755	1755	0
227	20231102	151300	204623261	1755	1753	1755	1753	525
228	20231102	151200	203702225	1752	1752	1752	1752	408
229	20231102	151100	202987409	1752	1753	1753	1752	327
230	20231102	151000	202414478	1752	1752	1752	1752	0
231	20231102	150900	202414478	1752	1752	1752	1752	0
232	20231102	150800	202414478	1752	1752	1752	1752	0
233	20231102	150700	202414478	1752	1752	1752	1752	160
234	20231102	150600	202134158	1755	1755	1755	1755	1887
235	20231102	150500	198822473	1755	1755	1755	1755	101
236	20231102	150400	198645218	1755	1755	1755	1755	788
237	20231102	150300	197262278	1755	1755	1755	1755	320
238	20231102	150200	196700678	1755	1752	1755	1752	5
239	20231102	150100	196691906	1752	1752	1752	1752	176
240	20231102	150000	196383554	1752	1752	1752	1752	0
241	20231102	145900	196383554	1752	1752	1752	1752	10
242	20231102	145800	196366034	1752	1752	1752	1752	5
243	20231102	145700	196357274	1752	1751	1752	1750	287
244	20231102	145600	195855019	1750	1750	1750	1750	583
245	20231102	145500	194834769	1750	1750	1750	1750	0
246	20231102	145400	194834769	1750	1750	1750	1750	200
247	20231102	145300	194484769	1750	1751	1751	1750	1151
248	20231102	145200	192470517	1751	1751	1751	1751	1000
249	20231102	145100	190719517	1753	1753	1753	1753	0
250	20231102	145000	190719517	1753	1753	1753	1753	0
251	20231102	144900	190719517	1753	1753	1753	1753	0
252	20231102	144800	190719517	1753	1754	1754	1753	2074
253	20231102	144700	187083388	1755	1755	1755	1755	229
254	20231102	144600	186681493	1755	1755	1755	1755	0
255	20231102	144500	186681493	1755	1756	1756	1755	49
256	20231102	144400	186595497	1755	1755	1755	1755	0
257	20231102	144300	186595497	1755	1755	1755	1755	0
258	20231102	144200	186595497	1755	1755	1755	1755	3
259	20231102	144100	186590232	1761	1761	1761	1761	2
260	20231102	144000	186586710	1754	1754	1754	1754	526
261	20231102	143900	185664106	1753	1753	1753	1753	0
262	20231102	143800	185664106	1753	1753	1753	1753	0
263	20231102	143700	185664106	1753	1753	1753	1753	0
264	20231102	143600	185664106	1753	1753	1753	1753	0
265	20231102	143500	185664106	1753	1753	1753	1753	0
266	20231102	143400	185664106	1753	1753	1753	1753	0
267	20231102	143300	185664106	1753	1753	1753	1753	0
268	20231102	143200	185664106	1753	1753	1753	1753	159
269	20231102	143100	185385379	1752	1752	1752	1752	0
270	20231102	143000	185385379	1752	1752	1752	1752	0
271	20231102	142900	185385379	1752	1752	1752	1752	0
272	20231102	142800	185385379	1752	1752	1752	1752	72
273	20231102	142700	185259235	1753	1753	1753	1753	0
274	20231102	142600	185259235	1753	1753	1753	1753	500
275	20231102	142500	184382735	1753	1753	1753	1753	0
276	20231102	142400	184382735	1753	1753	1753	1753	0
277	20231102	142300	184382735	1753	1753	1753	1753	2
278	20231102	142200	184379229	1765	1765	1765	1765	207
279	20231102	142100	184013874	1766	1766	1766	1766	0
280	20231102	142000	184013874	1766	1764	1766	1764	45
281	20231102	141900	183934492	1764	1764	1764	1764	0
282	20231102	141800	183934492	1764	1764	1764	1764	100
283	20231102	141700	183758092	1764	1759	1764	1759	2686
284	20231102	141600	179026253	1751	1751	1751	1751	0
285	20231102	141500	179026253	1751	1751	1751	1751	0
286	20231102	141400	179026253	1751	1751	1751	1751	200
287	20231102	141300	178676053	1751	1751	1751	1751	0
288	20231102	141200	178676053	1751	1751	1751	1751	0
289	20231102	141100	178676053	1751	1751	1751	1751	25
290	20231102	141000	178632278	1751	1751	1751	1751	500
291	20231102	140900	177756778	1751	1752	1752	1751	1258
292	20231102	140800	175553666	1752	1752	1752	1752	1558
293	20231102	140700	172824050	1752	1752	1752	1752	1300
294	20231102	140600	170546450	1756	1756	1756	1756	0
295	20231102	140500	170546450	1756	1756	1756	1756	600
296	20231102	140400	169492850	1752	1753	1753	1752	228
297	20231102	140300	169093393	1752	1754	1754	1752	2218
298	20231102	140200	165204862	1755	1755	1755	1755	763
299	20231102	140100	163865797	1756	1756	1756	1756	0
300	20231102	140000	163865797	1756	1756	1756	1756	0
301	20231102	135900	163865797	1756	1756	1756	1756	47
302	20231102	135800	163783265	1756	1756	1756	1756	0
303	20231102	135700	163783265	1756	1756	1756	1756	23
304	20231102	135600	163742877	1756	1756	1756	1756	437
305	20231102	135500	162975505	1756	1756	1756	1756	0
306	20231102	135400	162975505	1756	1756	1756	1756	4
307	20231102	135300	162968481	1756	1756	1756	1756	0
308	20231102	135200	162968481	1756	1756	1756	1756	10
309	20231102	135100	162950921	1762	1762	1762	1762	0
310	20231102	135000	162950921	1762	1762	1762	1762	1
311	20231102	134900	162949159	1755	1755	1755	1755	0
312	20231102	134800	162949159	1755	1755	1755	1755	1256
313	20231102	134700	160744879	1755	1755	1755	1755	223
314	20231102	134600	160353514	1762	1762	1762	1762	196
315	20231102	134500	160008162	1762	1763	1763	1762	35
316	20231102	134400	159946481	1763	1763	1763	1763	0
317	20231102	134300	159946481	1763	1763	1763	1763	0
318	20231102	134200	159946481	1763	1763	1763	1763	0
319	20231102	134100	159946481	1763	1763	1763	1763	242
320	20231102	134000	159519835	1764	1764	1764	1764	273
321	20231102	133900	159038263	1764	1764	1764	1764	0
322	20231102	133800	159038263	1764	1764	1764	1764	0
323	20231102	133700	159038263	1764	1764	1764	1764	201
324	20231102	133600	158683699	1765	1765	1765	1765	204
325	20231102	133500	158323639	1765	1765	1765	1765	29
326	20231102	133400	158272454	1766	1766	1766	1766	0
327	20231102	133300	158272454	1766	1764	1766	1764	4726
328	20231102	133200	149930978	1763	1761	1763	1761	3758
329	20231102	133100	143305785	1761	1761	1761	1761	0
330	20231102	133000	143305785	1761	1761	1761	1761	0
331	20231102	132900	143305785	1761	1761	1761	1761	0
332	20231102	132800	143305785	1761	1761	1761	1761	2
333	20231102	132700	143302263	1761	1761	1761	1761	0
334	20231102	132600	143302263	1761	1761	1761	1761	0
335	20231102	132500	143302263	1761	1761	1761	1761	11
336	20231102	132400	143282892	1761	1761	1761	1761	311
337	20231102	132300	142735221	1761	1761	1761	1761	90
338	20231102	132200	142576731	1761	1761	1761	1761	0
339	20231102	132100	142576731	1761	1755	1761	1755	16
340	20231102	132000	142548561	1760	1760	1760	1760	0
341	20231102	131900	142548561	1760	1760	1760	1760	0
342	20231102	131800	142548561	1760	1760	1760	1760	300
343	20231102	131700	142020561	1756	1756	1756	1756	54
344	20231102	131600	141925737	1757	1757	1757	1757	1
345	20231102	131500	141923980	1758	1758	1758	1758	1004
346	20231102	131400	140158948	1759	1759	1759	1759	1
347	20231102	131300	140157189	1760	1760	1760	1760	0
348	20231102	131200	140157189	1760	1760	1760	1760	0
349	20231102	131100	140157189	1760	1760	1760	1760	0
350	20231102	131000	140157189	1760	1761	1761	1760	31
351	20231102	130900	140102600	1758	1759	1759	1758	11
352	20231102	130800	140083254	1762	1762	1762	1762	0
353	20231102	130700	140083254	1762	1762	1762	1762	169
354	20231102	130600	139785476	1762	1762	1762	1762	0
355	20231102	130500	139785476	1762	1762	1762	1762	0
356	20231102	130400	139785476	1762	1762	1762	1762	0
357	20231102	130300	139785476	1762	1762	1762	1762	0
358	20231102	130200	139785476	1762	1762	1762	1762	11
359	20231102	130100	139766094	1762	1762	1762	1762	0
360	20231102	130000	139766094	1762	1762	1762	1762	2
361	20231102	125900	139762570	1760	1760	1760	1760	0
362	20231102	125800	139762570	1760	1762	1762	1760	166
363	20231102	125700	139470101	1762	1762	1762	1762	0
364	20231102	125600	139470101	1762	1762	1762	1762	0
365	20231102	125500	139470101	1762	1762	1762	1762	0
366	20231102	125400	139470101	1762	1762	1762	1762	6
367	20231102	125300	139459529	1763	1762	1763	1762	1000
368	20231102	125200	137696644	1763	1763	1763	1763	100
369	20231102	125100	137520344	1755	1755	1755	1755	0
370	20231102	125000	137520344	1755	1755	1755	1755	0
371	20231102	124900	137520344	1755	1755	1755	1755	35
372	20231102	124800	137458919	1755	1755	1755	1755	0
373	20231102	124700	137458919	1755	1755	1755	1755	0
374	20231102	124600	137458919	1755	1755	1755	1755	0
375	20231102	124500	137458919	1755	1755	1755	1755	10
376	20231102	124400	137441369	1756	1756	1756	1756	131
377	20231102	124300	137211333	1763	1763	1763	1763	0
378	20231102	124200	137211333	1763	1763	1763	1763	1
379	20231102	124100	137209570	1763	1763	1763	1763	0
380	20231102	124000	137209570	1763	1763	1763	1763	0
381	20231102	123900	137209570	1763	1763	1763	1763	0
382	20231102	123800	137209570	1763	1763	1763	1763	0
383	20231102	123700	137209570	1763	1763	1763	1763	0
384	20231102	123600	137209570	1763	1763	1763	1763	0
385	20231102	123500	137209570	1763	1763	1763	1763	159
386	20231102	123400	136929253	1763	1763	1763	1763	0
387	20231102	123300	136929253	1763	1763	1763	1763	0
388	20231102	123200	136929253	1763	1763	1763	1763	0
389	20231102	123100	136929253	1763	1763	1763	1763	1000
390	20231102	123000	135166253	1763	1763	1763	1763	0
391	20231102	122900	135166253	1763	1763	1763	1763	0
392	20231102	122800	135166253	1763	1763	1763	1763	0
393	20231102	122700	135166253	1763	1763	1763	1763	0
394	20231102	122600	135166253	1763	1763	1763	1763	0
395	20231102	122500	135166253	1763	1763	1763	1763	0
396	20231102	122400	135166253	1763	1763	1763	1763	0
397	20231102	122300	135166253	1763	1763	1763	1763	2
398	20231102	122200	135162727	1764	1764	1764	1764	0
399	20231102	122100	135162727	1764	1764	1764	1764	0
400	20231102	122000	135162727	1764	1764	1764	1764	0
401	20231102	121900	135162727	1764	1764	1764	1764	0
402	20231102	121800	135162727	1764	1764	1764	1764	0
403	20231102	121700	135162727	1764	1764	1764	1764	1
404	20231102	121600	135160963	1755	1755	1755	1755	1
405	20231102	121500	135159208	1764	1764	1764	1764	0
406	20231102	121400	135159208	1764	1760	1764	1760	21
407	20231102	121300	135122244	1755	1755	1755	1755	8
408	20231102	121200	135108204	1760	1755	1760	1755	5
409	20231102	121100	135099419	1755	1755	1755	1755	284
410	20231102	121000	134600999	1755	1755	1755	1755	0
411	20231102	120900	134600999	1755	1755	1755	1755	0
412	20231102	120800	134600999	1755	1755	1755	1755	0
413	20231102	120700	134600999	1755	1755	1755	1755	0
414	20231102	120600	134600999	1755	1755	1755	1755	0
415	20231102	120500	134600999	1755	1755	1755	1755	0
416	20231102	120400	134600999	1755	1755	1755	1755	0
417	20231102	120300	134600999	1755	1755	1755	1755	0
418	20231102	120200	134600999	1755	1755	1755	1755	290
419	20231102	120100	134092049	1756	1756	1756	1756	0
420	20231102	120000	134092049	1756	1756	1756	1756	0
421	20231102	115900	134092049	1756	1756	1756	1756	0
422	20231102	115800	134092049	1756	1756	1756	1756	60
423	20231102	115700	133986689	1756	1756	1756	1756	0
424	20231102	115600	133986689	1756	1756	1756	1756	0
425	20231102	115500	133986689	1756	1756	1756	1756	0
426	20231102	115400	133986689	1756	1756	1756	1756	0
427	20231102	115300	133986689	1756	1756	1756	1756	550
428	20231102	115200	133020889	1756	1756	1756	1756	0
429	20231102	115100	133020889	1756	1756	1756	1756	0
430	20231102	115000	133020889	1756	1756	1756	1756	3
431	20231102	114900	133015621	1754	1754	1754	1754	0
432	20231102	114800	133015621	1754	1754	1754	1754	0
433	20231102	114700	133015621	1754	1754	1754	1754	0
434	20231102	114600	133015621	1754	1754	1754	1754	1299
435	20231102	114500	130737175	1754	1754	1754	1754	200
436	20231102	114400	130386375	1759	1759	1759	1759	984
437	20231102	114300	128655519	1759	1759	1759	1759	72
438	20231102	114200	128528871	1754	1754	1754	1754	0
439	20231102	114100	128528871	1754	1754	1754	1754	0
440	20231102	114000	128528871	1754	1754	1754	1754	0
441	20231102	113900	128528871	1754	1754	1754	1754	1058
442	20231102	113800	126673139	1753	1753	1753	1753	0
443	20231102	113700	126673139	1753	1753	1753	1753	0
444	20231102	113600	126673139	1753	1753	1754	1753	389
445	20231102	113500	125991172	1763	1763	1763	1763	1
446	20231102	113400	125989409	1753	1753	1753	1753	0
447	20231102	113300	125989409	1753	1753	1753	1753	1202
448	20231102	113200	123882303	1753	1753	1753	1753	0
449	20231102	113100	123882303	1753	1753	1753	1753	328
450	20231102	113000	123307319	1763	1763	1763	1763	0
451	20231102	112900	123307319	1763	1763	1763	1763	0
452	20231102	112800	123307319	1763	1763	1763	1763	0
453	20231102	112700	123307319	1763	1763	1763	1763	2
454	20231102	112600	123303793	1752	1752	1752	1752	3
455	20231102	112500	123298537	1752	1752	1752	1752	0
456	20231102	112400	123298537	1752	1751	1752	1750	572
457	20231102	112300	122297530	1751	1751	1751	1751	100
458	20231102	112200	122122430	1751	1752	1752	1751	176
459	20231102	112100	121814251	1752	1754	1754	1752	100
460	20231102	112000	121638855	1764	1764	1764	1764	0
461	20231102	111900	121638855	1764	1764	1764	1764	3
462	20231102	111800	121633563	1764	1764	1764	1764	0
463	20231102	111700	121633563	1764	1764	1764	1764	100
464	20231102	111600	121457163	1764	1764	1764	1764	0
465	20231102	111500	121457163	1764	1764	1764	1764	0
466	20231102	111400	121457163	1764	1764	1764	1764	0
467	20231102	111300	121457163	1764	1764	1764	1764	1
468	20231102	111200	121455399	1754	1754	1754	1754	1799
469	20231102	111100	118299953	1755	1755	1755	1755	59
470	20231102	111000	118196408	1765	1762	1765	1762	10
471	20231102	110900	118178780	1762	1762	1762	1762	36
472	20231102	110800	118115348	1762	1762	1762	1762	2
473	20231102	110700	118111824	1761	1761	1761	1761	0
474	20231102	110600	118111824	1761	1761	1761	1761	0
475	20231102	110500	118111824	1761	1761	1761	1761	5
476	20231102	110400	118103019	1761	1761	1761	1761	0
477	20231102	110300	118103019	1761	1761	1761	1761	1601
478	20231102	110200	115283658	1761	1761	1761	1761	1
479	20231102	110100	115281897	1751	1751	1751	1751	1
480	20231102	110000	115280146	1751	1751	1751	1751	1
481	20231102	105900	115278395	1765	1765	1765	1765	0
482	20231102	105800	115278395	1765	1765	1765	1765	0
483	20231102	105700	115278395	1765	1765	1765	1765	0
484	20231102	105600	115278395	1765	1765	1765	1765	0
485	20231102	105500	115278395	1765	1765	1765	1765	1
486	20231102	105400	115276630	1750	1765	1765	1750	3385
487	20231102	105300	109342296	1765	1762	1765	1762	3
488	20231102	105200	109337005	1753	1753	1753	1753	0
489	20231102	105100	109337005	1753	1753	1753	1753	0
490	20231102	105000	109337005	1753	1753	1753	1753	564
491	20231102	104900	108348313	1753	1752	1753	1752	530
492	20231102	104800	107419253	1753	1746	1753	1746	281
493	20231102	104700	106926877	1754	1754	1754	1754	20
494	20231102	104600	106891797	1761	1761	1761	1761	1
495	20231102	104500	106890036	1754	1750	1754	1745	2211
496	20231102	104400	103026398	1751	1765	1765	1751	3920
497	20231102	104300	96148911	1765	1765	1765	1765	1
498	20231102	104200	96147146	1765	1765	1765	1765	0
499	20231102	104100	96147146	1765	1765	1765	1765	300
500	20231102	104000	95617646	1765	1765	1765	1765	0
501	20231102	103900	95617646	1765	1765	1766	1756	277
502	20231102	103800	95130987	1756	1756	1756	1756	0
503	20231102	103700	95130987	1756	1756	1756	1756	199
504	20231102	103600	94781543	1757	1757	1757	1757	0
505	20231102	103500	94781543	1757	1757	1757	1757	0
506	20231102	103400	94781543	1757	1757	1757	1757	476
507	20231102	103300	93945211	1757	1757	1757	1757	3
508	20231102	103200	93939940	1757	1756	1757	1756	12
509	20231102	103100	93918867	1756	1756	1756	1756	15
510	20231102	103000	93892527	1756	1756	1756	1756	27
511	20231102	102900	93845115	1756	1756	1756	1756	518
512	20231102	102800	92935507	1756	1760	1760	1756	807
513	20231102	102700	91517642	1760	1760	1760	1760	390
514	20231102	102600	90831242	1765	1765	1765	1765	114
515	20231102	102500	90630032	1765	1765	1765	1765	0
516	20231102	102400	90630032	1765	1765	1765	1765	0
517	20231102	102300	90630032	1765	1765	1765	1765	397
518	20231102	102200	89929327	1766	1766	1766	1766	0
519	20231102	102100	89929327	1766	1766	1766	1766	0
520	20231102	102000	89929327	1766	1766	1766	1766	0
521	20231102	101900	89929327	1766	1766	1766	1766	0
522	20231102	101800	89929327	1766	1766	1766	1766	0
523	20231102	101700	89929327	1766	1766	1766	1766	1
524	20231102	101600	89927561	1761	1761	1761	1761	255
525	20231102	101500	89478506	1768	1768	1768	1768	0
526	20231102	101400	89478506	1768	1768	1768	1768	3
527	20231102	101300	89473202	1761	1763	1763	1761	1807
528	20231102	101200	86287475	1765	1763	1765	1763	2068
529	20231102	101100	82641411	1763	1763	1763	1763	2
530	20231102	101000	82637885	1761	1761	1761	1761	1
531	20231102	100900	82636124	1763	1763	1763	1763	59
532	20231102	100800	82532107	1763	1763	1763	1763	0
533	20231102	100700	82532107	1763	1762	1763	1762	5
534	20231102	100600	82523293	1761	1760	1761	1760	579
535	20231102	100500	81504252	1758	1758	1758	1758	11
536	20231102	100400	81484914	1757	1757	1757	1757	6
537	20231102	100300	81474372	1759	1759	1759	1759	9
538	20231102	100200	81458541	1759	1759	1759	1759	1507
539	20231102	100100	78807728	1759	1759	1759	1759	1
540	20231102	100000	78805969	1760	1760	1760	1760	0
541	20231102	095900	78805969	1760	1760	1760	1760	0
542	20231102	095800	78805969	1760	1757	1760	1757	30
543	20231102	095700	78753243	1758	1758	1758	1758	0
544	20231102	095600	78753243	1758	1758	1758	1758	150
545	20231102	095500	78489543	1753	1750	1753	1750	550
546	20231102	095400	77526593	1750	1757	1757	1750	6849
547	20231102	095300	65530206	1757	1757	1757	1757	3
548	20231102	095200	65524935	1759	1759	1759	1759	200
549	20231102	095100	65173135	1759	1759	1759	1759	0
550	20231102	095000	65173135	1759	1759	1759	1759	9
551	20231102	094900	65157304	1759	1757	1759	1757	334
552	20231102	094800	64569816	1757	1757	1757	1757	43
553	20231102	094700	64494265	1757	1757	1757	1757	0
554	20231102	094600	64494265	1757	1757	1757	1757	709
555	20231102	094500	63248552	1756	1756	1756	1756	71
556	20231102	094400	63123876	1750	1756	1756	1750	307
557	20231102	094300	62586584	1754	1756	1756	1748	310
558	20231102	094200	62042507	1755	1755	1755	1755	122
559	20231102	094100	61828397	1756	1760	1760	1756	1882
560	20231102	094000	58521598	1758	1764	1766	1758	45
561	20231102	093900	58442142	1764	1764	1764	1764	57
562	20231102	093800	58341594	1757	1757	1757	1757	0
563	20231102	093700	58341594	1757	1757	1757	1757	0
564	20231102	093600	58341594	1757	1757	1757	1757	0
565	20231102	093500	58341594	1757	1757	1757	1757	2
566	20231102	093400	58338080	1757	1757	1757	1757	100
567	20231102	093300	58162380	1758	1758	1758	1758	113
568	20231102	093200	57963726	1765	1768	1768	1761	1515
569	20231102	093100	55295486	1762	1761	1768	1761	59
570	20231102	093000	55191562	1761	1758	1761	1758	200
571	20231102	092900	54839672	1757	1757	1757	1757	8
572	20231102	092800	54825616	1756	1756	1756	1756	13
573	20231102	092700	54802788	1753	1753	1753	1753	89
574	20231102	092600	54646771	1758	1758	1758	1758	0
575	20231102	092500	54646771	1758	1758	1758	1753	236
576	20231102	092400	54233028	1753	1758	1759	1753	128
577	20231102	092300	54008487	1759	1759	1759	1759	93
578	20231102	092200	53844900	1763	1763	1763	1763	0
579	20231102	092100	53844900	1763	1757	1763	1748	2538
580	20231102	092000	49400195	1757	1757	1760	1757	2892
581	20231102	091900	44318786	1766	1758	1766	1757	261
582	20231102	091800	43859685	1769	1765	1769	1765	1528
583	20231102	091700	41157472	1769	1769	1769	1769	0
584	20231102	091600	41157472	1769	1758	1769	1757	6
585	20231102	091500	41146915	1761	1762	1762	1761	1229
586	20231102	091400	38982308	1779	1762	1779	1762	1002
587	20231102	091300	37207903	1761	1760	1761	1759	954
588	20231102	091200	35528917	1759	1759	1759	1759	303
589	20231102	091100	34995940	1758	1757	1758	1757	501
590	20231102	091000	34115682	1757	1755	1757	1755	266
591	20231102	090900	33648698	1755	1755	1755	1755	44
592	20231102	090800	33571478	1752	1748	1752	1740	889
593	20231102	090700	32022549	1745	1739	1745	1739	4565
594	20231102	090600	24080589	1739	1750	1752	1739	4921
595	20231102	090500	15481469	1751	1759	1759	1751	449
596	20231102	090400	14694757	1758	1760	1760	1755	200
597	20231102	090300	14342930	1760	1764	1764	1758	1683
598	20231102	090200	11377113	1766	1768	1768	1766	2178
599	20231102	090100	7528997	1767	1767	1767	1767	954
600	20231102	090000	5843279	1767	1795	1795	1766	3282