KissMeData/015260/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	190000	63810197	1238	1238	1238	1238	5205
3	20231102	185900	63810197	1238	1238	1238	1238	0
4	20231102	185800	63810197	1238	1238	1238	1238	0
5	20231102	185700	63810197	1238	1238	1238	1238	0
6	20231102	185600	63810197	1238	1238	1238	1238	0
7	20231102	185500	63810197	1238	1238	1238	1238	0
8	20231102	185400	63810197	1238	1238	1238	1238	0
9	20231102	185300	63810197	1238	1238	1238	1238	0
10	20231102	185200	63810197	1238	1238	1238	1238	0
11	20231102	185100	63810197	1238	1238	1238	1238	0
12	20231102	185000	63810197	1238	1238	1238	1238	0
13	20231102	184900	63810197	1238	1238	1238	1238	0
14	20231102	184800	63810197	1238	1238	1238	1238	0
15	20231102	184700	63810197	1238	1238	1238	1238	0
16	20231102	184600	63810197	1238	1238	1238	1238	0
17	20231102	184500	63810197	1238	1238	1238	1238	0
18	20231102	184400	63810197	1238	1238	1238	1238	0
19	20231102	184300	63810197	1238	1238	1238	1238	0
20	20231102	184200	63810197	1238	1238	1238	1238	0
21	20231102	184100	63810197	1238	1238	1238	1238	0
22	20231102	184000	63810197	1238	1238	1238	1238	0
23	20231102	183900	63810197	1238	1238	1238	1238	0
24	20231102	183800	63810197	1238	1238	1238	1238	0
25	20231102	183700	63810197	1238	1238	1238	1238	0
26	20231102	183600	63810197	1238	1238	1238	1238	0
27	20231102	183500	63810197	1238	1238	1238	1238	0
28	20231102	183400	63810197	1238	1238	1238	1238	0
29	20231102	183300	63810197	1238	1238	1238	1238	0
30	20231102	183200	63810197	1238	1238	1238	1238	0
31	20231102	183100	63810197	1238	1238	1238	1238	0
32	20231102	183000	63810197	1238	1238	1238	1238	5205
33	20231102	182900	63810197	1238	1238	1238	1238	0
34	20231102	182800	63810197	1238	1238	1238	1238	0
35	20231102	182700	63810197	1238	1238	1238	1238	0
36	20231102	182600	63810197	1238	1238	1238	1238	0
37	20231102	182500	63810197	1238	1238	1238	1238	0
38	20231102	182400	63810197	1238	1238	1238	1238	0
39	20231102	182300	63810197	1238	1238	1238	1238	0
40	20231102	182200	63810197	1238	1238	1238	1238	0
41	20231102	182100	63810197	1238	1238	1238	1238	0
42	20231102	182000	63810197	1238	1238	1238	1238	0
43	20231102	181900	63810197	1238	1238	1238	1238	0
44	20231102	181800	63810197	1238	1238	1238	1238	0
45	20231102	181700	63810197	1238	1238	1238	1238	0
46	20231102	181600	63810197	1238	1238	1238	1238	0
47	20231102	181500	63810197	1238	1238	1238	1238	0
48	20231102	181400	63810197	1238	1238	1238	1238	0
49	20231102	181300	63810197	1238	1238	1238	1238	0
50	20231102	181200	63810197	1238	1238	1238	1238	0
51	20231102	181100	63810197	1238	1238	1238	1238	0
52	20231102	181000	63810197	1238	1238	1238	1238	0
53	20231102	180900	63810197	1238	1238	1238	1238	0
54	20231102	180800	63810197	1238	1238	1238	1238	0
55	20231102	180700	63810197	1238	1238	1238	1238	0
56	20231102	180600	63810197	1238	1238	1238	1238	0
57	20231102	180500	63810197	1238	1238	1238	1238	0
58	20231102	180400	63810197	1238	1238	1238	1238	0
59	20231102	180300	63810197	1238	1238	1238	1238	0
60	20231102	180200	63810197	1238	1238	1238	1238	0
61	20231102	180100	63810197	1238	1238	1238	1238	0
62	20231102	180000	63810197	1238	1238	1238	1238	5205
63	20231102	175900	63810197	1238	1238	1238	1238	0
64	20231102	175800	63810197	1238	1238	1238	1238	0
65	20231102	175700	63810197	1238	1238	1238	1238	0
66	20231102	175600	63810197	1238	1238	1238	1238	0
67	20231102	175500	63810197	1238	1238	1238	1238	0
68	20231102	175400	63810197	1238	1238	1238	1238	0
69	20231102	175300	63810197	1238	1238	1238	1238	0
70	20231102	175200	63810197	1238	1238	1238	1238	0
71	20231102	175100	63810197	1238	1238	1238	1238	0
72	20231102	175000	63810197	1238	1238	1238	1238	0
73	20231102	174900	63810197	1238	1238	1238	1238	0
74	20231102	174800	63810197	1238	1238	1238	1238	0
75	20231102	174700	63810197	1238	1238	1238	1238	0
76	20231102	174600	63810197	1238	1238	1238	1238	0
77	20231102	174500	63810197	1238	1238	1238	1238	0
78	20231102	174400	63810197	1238	1238	1238	1238	0
79	20231102	174300	63810197	1238	1238	1238	1238	0
80	20231102	174200	63810197	1238	1238	1238	1238	0
81	20231102	174100	63810197	1238	1238	1238	1238	0
82	20231102	174000	63810197	1238	1238	1238	1238	0
83	20231102	173900	63810197	1238	1238	1238	1238	0
84	20231102	173800	63810197	1238	1238	1238	1238	0
85	20231102	173700	63810197	1238	1238	1238	1238	0
86	20231102	173600	63810197	1238	1238	1238	1238	0
87	20231102	173500	63810197	1238	1238	1238	1238	0
88	20231102	173400	63810197	1238	1238	1238	1238	0
89	20231102	173300	63810197	1238	1238	1238	1238	0
90	20231102	173200	63810197	1238	1238	1238	1238	0
91	20231102	173100	63810197	1238	1238	1238	1238	0
92	20231102	173000	63810197	1238	1238	1238	1238	5205
93	20231102	172900	63810197	1238	1238	1238	1238	0
94	20231102	172800	63810197	1238	1238	1238	1238	0
95	20231102	172700	63810197	1238	1238	1238	1238	0
96	20231102	172600	63810197	1238	1238	1238	1238	0
97	20231102	172500	63810197	1238	1238	1238	1238	0
98	20231102	172400	63810197	1238	1238	1238	1238	0
99	20231102	172300	63810197	1238	1238	1238	1238	0
100	20231102	172200	63810197	1238	1238	1238	1238	0
101	20231102	172100	63810197	1238	1238	1238	1238	0
102	20231102	172000	63810197	1238	1238	1238	1238	0
103	20231102	171900	63810197	1238	1238	1238	1238	0
104	20231102	171800	63810197	1238	1238	1238	1238	0
105	20231102	171700	63810197	1238	1238	1238	1238	0
106	20231102	171600	63810197	1238	1238	1238	1238	0
107	20231102	171500	63810197	1238	1238	1238	1238	0
108	20231102	171400	63810197	1238	1238	1238	1238	0
109	20231102	171300	63810197	1238	1238	1238	1238	0
110	20231102	171200	63810197	1238	1238	1238	1238	0
111	20231102	171100	63810197	1238	1238	1238	1238	0
112	20231102	171000	63810197	1238	1238	1238	1238	0
113	20231102	170900	63810197	1238	1238	1238	1238	0
114	20231102	170800	63810197	1238	1238	1238	1238	0
115	20231102	170700	63810197	1238	1238	1238	1238	0
116	20231102	170600	63810197	1238	1238	1238	1238	0
117	20231102	170500	63810197	1238	1238	1238	1238	0
118	20231102	170400	63810197	1238	1238	1238	1238	0
119	20231102	170300	63810197	1238	1238	1238	1238	0
120	20231102	170200	63810197	1238	1238	1238	1238	0
121	20231102	170100	63810197	1238	1238	1238	1238	0
122	20231102	170000	63810197	1238	1238	1238	1238	5205
123	20231102	165900	63810197	1238	1238	1238	1238	0
124	20231102	165800	63810197	1238	1238	1238	1238	0
125	20231102	165700	63810197	1238	1238	1238	1238	0
126	20231102	165600	63810197	1238	1238	1238	1238	0
127	20231102	165500	63810197	1238	1238	1238	1238	0
128	20231102	165400	63810197	1238	1238	1238	1238	0
129	20231102	165300	63810197	1238	1238	1238	1238	0
130	20231102	165200	63810197	1238	1238	1238	1238	0
131	20231102	165100	63810197	1238	1238	1238	1238	0
132	20231102	165000	63810197	1238	1238	1238	1238	0
133	20231102	164900	63810197	1238	1238	1238	1238	0
134	20231102	164800	63810197	1238	1238	1238	1238	0
135	20231102	164700	63810197	1238	1238	1238	1238	0
136	20231102	164600	63810197	1238	1238	1238	1238	0
137	20231102	164500	63810197	1238	1238	1238	1238	0
138	20231102	164400	63810197	1238	1238	1238	1238	0
139	20231102	164300	63810197	1238	1238	1238	1238	0
140	20231102	164200	63810197	1238	1238	1238	1238	0
141	20231102	164100	63810197	1238	1238	1238	1238	0
142	20231102	164000	63810197	1238	1238	1238	1238	0
143	20231102	163900	63810197	1238	1238	1238	1238	0
144	20231102	163800	63810197	1238	1238	1238	1238	0
145	20231102	163700	63810197	1238	1238	1238	1238	0
146	20231102	163600	63810197	1238	1238	1238	1238	0
147	20231102	163500	63810197	1238	1238	1238	1238	0
148	20231102	163400	63810197	1238	1238	1238	1238	0
149	20231102	163300	63810197	1238	1238	1238	1238	0
150	20231102	163200	63810197	1238	1238	1238	1238	0
151	20231102	163100	63810197	1238	1238	1238	1238	0
152	20231102	163000	63810197	1238	1238	1238	1238	5205
153	20231102	162900	63810197	1238	1238	1238	1238	0
154	20231102	162800	63810197	1238	1238	1238	1238	0
155	20231102	162700	63810197	1238	1238	1238	1238	0
156	20231102	162600	63810197	1238	1238	1238	1238	0
157	20231102	162500	63810197	1238	1238	1238	1238	0
158	20231102	162400	63810197	1238	1238	1238	1238	0
159	20231102	162300	63810197	1238	1238	1238	1238	0
160	20231102	162200	63810197	1238	1238	1238	1238	0
161	20231102	162100	63810197	1238	1238	1238	1238	0
162	20231102	162000	63810197	1238	1238	1238	1238	0
163	20231102	161900	63810197	1238	1238	1238	1238	0
164	20231102	161800	63810197	1238	1238	1238	1238	0
165	20231102	161700	63810197	1238	1238	1238	1238	0
166	20231102	161600	63810197	1238	1238	1238	1238	0
167	20231102	161500	63810197	1238	1238	1238	1238	0
168	20231102	161400	63810197	1238	1238	1238	1238	0
169	20231102	161300	63810197	1238	1238	1238	1238	0
170	20231102	161200	63810197	1238	1238	1238	1238	0
171	20231102	161100	63810197	1238	1238	1238	1238	0
172	20231102	161000	63810197	1238	1238	1238	1238	0
173	20231102	160900	63810197	1238	1238	1238	1238	0
174	20231102	160800	63810197	1238	1238	1238	1238	0
175	20231102	160700	63810197	1238	1238	1238	1238	0
176	20231102	160600	63810197	1238	1238	1238	1238	0
177	20231102	160500	63810197	1238	1238	1238	1238	0
178	20231102	160400	63810197	1238	1238	1238	1238	0
179	20231102	160300	63810197	1238	1238	1238	1238	0
180	20231102	160200	63810197	1238	1238	1238	1238	0
181	20231102	160100	63810197	1238	1238	1238	1238	0
182	20231102	160000	63810197	1238	1238	1238	1238	5205
183	20231102	155900	63810197	1238	1238	1238	1238	0
184	20231102	155800	63810197	1238	1238	1238	1238	0
185	20231102	155700	63810197	1238	1238	1238	1238	0
186	20231102	155600	63810197	1238	1238	1238	1238	0
187	20231102	155500	63810197	1238	1238	1238	1238	0
188	20231102	155400	63810197	1238	1238	1238	1238	0
189	20231102	155300	63810197	1238	1238	1238	1238	0
190	20231102	155200	63810197	1238	1238	1238	1238	0
191	20231102	155100	63810197	1238	1238	1238	1238	0
192	20231102	155000	63810197	1238	1238	1238	1238	0
193	20231102	154900	63810197	1238	1238	1238	1238	0
194	20231102	154800	63810197	1238	1238	1238	1238	0
195	20231102	154700	63810197	1238	1238	1238	1238	0
196	20231102	154600	63810197	1238	1238	1238	1238	0
197	20231102	154500	63810197	1238	1238	1238	1238	0
198	20231102	154400	63810197	1238	1238	1238	1238	0
199	20231102	154300	63810197	1238	1238	1238	1238	0
200	20231102	154200	63810197	1238	1238	1238	1238	0
201	20231102	154100	63810197	1238	1238	1238	1238	0
202	20231102	154000	63810197	1238	1238	1238	1238	0
203	20231102	153900	63810197	1238	1238	1238	1238	0
204	20231102	153800	63810197	1238	1238	1238	1238	0
205	20231102	153700	63810197	1238	1238	1238	1238	0
206	20231102	153600	63810197	1238	1238	1238	1238	0
207	20231102	153500	63810197	1238	1238	1238	1238	0
208	20231102	153400	63810197	1238	1238	1238	1238	0
209	20231102	153300	63810197	1238	1238	1238	1238	0
210	20231102	153200	63810197	1238	1238	1238	1238	0
211	20231102	153100	63810197	1238	1238	1238	1238	0
212	20231102	153000	63810197	1238	1238	1238	1238	10410
213	20231102	152900	57366407	1238	1238	1238	1238	0
214	20231102	152800	57366407	1238	1238	1238	1238	0
215	20231102	152700	57366407	1238	1238	1238	1238	0
216	20231102	152600	57366407	1238	1238	1238	1238	0
217	20231102	152500	57366407	1238	1238	1238	1238	0
218	20231102	152400	57366407	1238	1238	1238	1238	0
219	20231102	152300	57366407	1238	1238	1238	1238	0
220	20231102	152200	57366407	1238	1238	1238	1238	0
221	20231102	152100	57366407	1238	1238	1238	1238	0
222	20231102	152000	57366407	1238	1238	1238	1238	0
223	20231102	151900	57366407	1238	1238	1238	1238	368
224	20231102	151800	56910823	1239	1239	1239	1239	200
225	20231102	151700	56663023	1240	1242	1242	1240	220
226	20231102	151600	56390183	1244	1244	1244	1244	0
227	20231102	151500	56390183	1244	1244	1244	1244	0
228	20231102	151400	56390183	1244	1244	1244	1244	0
229	20231102	151300	56390183	1244	1244	1244	1244	0
230	20231102	151200	56390183	1244	1244	1244	1244	0
231	20231102	151100	56390183	1244	1244	1244	1244	0
232	20231102	151000	56390183	1244	1244	1244	1244	0
233	20231102	150900	56390183	1244	1244	1244	1244	0
234	20231102	150800	56390183	1244	1244	1244	1244	0
235	20231102	150700	56390183	1244	1244	1244	1244	30
236	20231102	150600	56352863	1244	1244	1244	1244	0
237	20231102	150500	56352863	1244	1244	1244	1244	10
238	20231102	150400	56340423	1244	1244	1244	1244	11
239	20231102	150300	56326739	1244	1244	1244	1244	0
240	20231102	150200	56326739	1244	1244	1244	1244	0
241	20231102	150100	56326739	1244	1244	1244	1244	0
242	20231102	150000	56326739	1244	1244	1244	1244	0
243	20231102	145900	56326739	1244	1244	1244	1244	0
244	20231102	145800	56326739	1244	1244	1244	1244	488
245	20231102	145700	55719667	1244	1244	1244	1244	0
246	20231102	145600	55719667	1244	1244	1244	1244	0
247	20231102	145500	55719667	1244	1244	1244	1244	1
248	20231102	145400	55718423	1244	1242	1244	1242	400
249	20231102	145300	55221593	1241	1241	1241	1241	0
250	20231102	145200	55221593	1241	1241	1241	1241	0
251	20231102	145100	55221593	1241	1241	1241	1241	0
252	20231102	145000	55221593	1241	1241	1241	1241	0
253	20231102	144900	55221593	1241	1241	1241	1241	0
254	20231102	144800	55221593	1241	1241	1241	1241	0
255	20231102	144700	55221593	1241	1241	1241	1241	0
256	20231102	144600	55221593	1241	1241	1241	1241	392
257	20231102	144500	54735121	1239	1239	1239	1239	2499
258	20231102	144400	51638860	1239	1239	1239	1239	0
259	20231102	144300	51638860	1239	1239	1239	1239	0
260	20231102	144200	51638860	1239	1239	1239	1239	0
261	20231102	144100	51638860	1239	1239	1239	1239	0
262	20231102	144000	51638860	1239	1239	1239	1239	0
263	20231102	143900	51638860	1239	1239	1239	1239	0
264	20231102	143800	51638860	1239	1239	1239	1239	0
265	20231102	143700	51638860	1239	1239	1239	1239	0
266	20231102	143600	51638860	1239	1239	1239	1239	0
267	20231102	143500	51638860	1239	1239	1239	1239	0
268	20231102	143400	51638860	1239	1239	1239	1239	0
269	20231102	143300	51638860	1239	1239	1239	1239	10
270	20231102	143200	51626470	1239	1239	1239	1239	0
271	20231102	143100	51626470	1239	1239	1239	1239	63
272	20231102	143000	51548413	1243	1243	1243	1243	0
273	20231102	142900	51548413	1243	1243	1243	1243	0
274	20231102	142800	51548413	1243	1243	1243	1243	0
275	20231102	142700	51548413	1243	1243	1243	1243	0
276	20231102	142600	51548413	1243	1243	1243	1243	0
277	20231102	142500	51548413	1243	1243	1243	1243	0
278	20231102	142400	51548413	1243	1243	1243	1243	0
279	20231102	142300	51548413	1243	1243	1243	1243	1
280	20231102	142200	51547170	1237	1237	1237	1237	0
281	20231102	142100	51547170	1237	1237	1237	1237	0
282	20231102	142000	51547170	1237	1237	1237	1237	0
283	20231102	141900	51547170	1237	1237	1237	1237	0
284	20231102	141800	51547170	1237	1237	1237	1237	0
285	20231102	141700	51547170	1237	1237	1237	1237	9
286	20231102	141600	51536037	1237	1237	1237	1237	0
287	20231102	141500	51536037	1237	1237	1237	1237	0
288	20231102	141400	51536037	1237	1237	1237	1237	13
289	20231102	141300	51519956	1237	1237	1237	1237	0
290	20231102	141200	51519956	1237	1237	1237	1237	0
291	20231102	141100	51519956	1237	1237	1237	1237	0
292	20231102	141000	51519956	1237	1237	1237	1237	0
293	20231102	140900	51519956	1237	1237	1237	1237	0
294	20231102	140800	51519956	1237	1237	1237	1237	6
295	20231102	140700	51512534	1236	1236	1236	1236	0
296	20231102	140600	51512534	1236	1236	1236	1236	0
297	20231102	140500	51512534	1236	1236	1236	1236	0
298	20231102	140400	51512534	1236	1236	1236	1236	0
299	20231102	140300	51512534	1236	1236	1236	1236	0
300	20231102	140200	51512534	1236	1236	1236	1236	0
301	20231102	140100	51512534	1236	1236	1236	1236	0
302	20231102	140000	51512534	1236	1236	1236	1236	0
303	20231102	135900	51512534	1236	1236	1236	1236	0
304	20231102	135800	51512534	1236	1236	1236	1236	0
305	20231102	135700	51512534	1236	1236	1236	1236	0
306	20231102	135600	51512534	1236	1236	1236	1236	0
307	20231102	135500	51512534	1236	1236	1236	1236	0
308	20231102	135400	51512534	1236	1236	1236	1236	0
309	20231102	135300	51512534	1236	1236	1236	1236	0
310	20231102	135200	51512534	1236	1236	1236	1236	0
311	20231102	135100	51512534	1236	1236	1236	1236	1
312	20231102	135000	51511298	1237	1237	1237	1237	0
313	20231102	134900	51511298	1237	1237	1237	1237	704
314	20231102	134800	50640450	1237	1245	1245	1237	536
315	20231102	134700	49975487	1245	1245	1245	1245	0
316	20231102	134600	49975487	1245	1245	1245	1245	0
317	20231102	134500	49975487	1245	1243	1246	1243	1202
318	20231102	134400	48479596	1244	1244	1244	1244	0
319	20231102	134300	48479596	1244	1244	1244	1244	0
320	20231102	134200	48479596	1244	1244	1244	1244	0
321	20231102	134100	48479596	1244	1244	1244	1244	0
322	20231102	134000	48479596	1244	1244	1244	1244	0
323	20231102	133900	48479596	1244	1244	1244	1244	0
324	20231102	133800	48479596	1244	1244	1244	1244	0
325	20231102	133700	48479596	1244	1244	1244	1244	0
326	20231102	133600	48479596	1244	1244	1244	1244	0
327	20231102	133500	48479596	1244	1244	1244	1244	0
328	20231102	133400	48479596	1244	1244	1244	1244	0
329	20231102	133300	48479596	1244	1244	1244	1244	0
330	20231102	133200	48479596	1244	1244	1244	1244	0
331	20231102	133100	48479596	1244	1244	1244	1244	0
332	20231102	133000	48479596	1244	1244	1244	1244	0
333	20231102	132900	48479596	1244	1244	1244	1244	1
334	20231102	132800	48478352	1238	1239	1239	1238	4000
335	20231102	132700	43525351	1247	1247	1247	1247	10
336	20231102	132600	43512881	1247	1247	1247	1247	0
337	20231102	132500	43512881	1247	1247	1247	1247	0
338	20231102	132400	43512881	1247	1247	1247	1247	0
339	20231102	132300	43512881	1247	1247	1247	1247	0
340	20231102	132200	43512881	1247	1247	1247	1247	0
341	20231102	132100	43512881	1247	1247	1247	1247	0
342	20231102	132000	43512881	1247	1247	1247	1247	0
343	20231102	131900	43512881	1247	1247	1247	1247	0
344	20231102	131800	43512881	1247	1247	1247	1247	0
345	20231102	131700	43512881	1247	1247	1247	1247	0
346	20231102	131600	43512881	1247	1247	1247	1247	0
347	20231102	131500	43512881	1247	1247	1247	1247	0
348	20231102	131400	43512881	1247	1247	1247	1247	0
349	20231102	131300	43512881	1247	1247	1247	1247	0
350	20231102	131200	43512881	1247	1247	1247	1247	1
351	20231102	131100	43511634	1246	1246	1246	1246	0
352	20231102	131000	43511634	1246	1246	1246	1246	0
353	20231102	130900	43511634	1246	1246	1246	1246	0
354	20231102	130800	43511634	1246	1246	1246	1246	0
355	20231102	130700	43511634	1246	1246	1246	1246	0
356	20231102	130600	43511634	1246	1246	1246	1246	0
357	20231102	130500	43511634	1246	1246	1246	1246	0
358	20231102	130400	43511634	1246	1246	1246	1246	0
359	20231102	130300	43511634	1246	1246	1246	1246	0
360	20231102	130200	43511634	1246	1246	1246	1246	0
361	20231102	130100	43511634	1246	1246	1246	1246	0
362	20231102	130000	43511634	1246	1246	1246	1246	1
363	20231102	125900	43510388	1237	1237	1237	1237	0
364	20231102	125800	43510388	1237	1237	1237	1237	0
365	20231102	125700	43510388	1237	1237	1237	1237	0
366	20231102	125600	43510388	1237	1237	1237	1237	315
367	20231102	125500	43120733	1238	1238	1238	1238	51
368	20231102	125400	43057595	1238	1238	1238	1238	1
369	20231102	125300	43056357	1248	1248	1248	1248	0
370	20231102	125200	43056357	1248	1248	1248	1248	9
371	20231102	125100	43045125	1248	1248	1248	1248	0
372	20231102	125000	43045125	1248	1248	1248	1248	0
373	20231102	124900	43045125	1248	1248	1248	1248	0
374	20231102	124800	43045125	1248	1248	1248	1248	0
375	20231102	124700	43045125	1248	1248	1248	1248	0
376	20231102	124600	43045125	1248	1248	1248	1248	0
377	20231102	124500	43045125	1248	1248	1248	1248	0
378	20231102	124400	43045125	1248	1248	1248	1248	0
379	20231102	124300	43045125	1248	1248	1248	1248	0
380	20231102	124200	43045125	1248	1248	1248	1248	0
381	20231102	124100	43045125	1248	1248	1248	1248	0
382	20231102	124000	43045125	1248	1248	1248	1248	0
383	20231102	123900	43045125	1248	1248	1248	1248	0
384	20231102	123800	43045125	1248	1248	1248	1248	0
385	20231102	123700	43045125	1248	1248	1248	1248	1
386	20231102	123600	43043877	1245	1245	1245	1245	35
387	20231102	123500	43000302	1244	1244	1244	1244	0
388	20231102	123400	43000302	1244	1244	1244	1244	0
389	20231102	123300	43000302	1244	1244	1244	1244	0
390	20231102	123200	43000302	1244	1244	1244	1244	2525
391	20231102	123100	39859202	1244	1244	1244	1244	0
392	20231102	123000	39859202	1244	1244	1244	1244	2
393	20231102	122900	39856714	1244	1244	1244	1244	0
394	20231102	122800	39856714	1244	1244	1244	1244	0
395	20231102	122700	39856714	1244	1244	1244	1244	0
396	20231102	122600	39856714	1244	1244	1244	1244	0
397	20231102	122500	39856714	1244	1244	1244	1244	0
398	20231102	122400	39856714	1244	1244	1244	1244	1
399	20231102	122300	39855470	1236	1236	1236	1236	50
400	20231102	122200	39793670	1236	1237	1237	1236	528
401	20231102	122100	39141011	1237	1238	1238	1237	1696
402	20231102	122000	37043044	1237	1237	1237	1237	0
403	20231102	121900	37043044	1237	1237	1237	1237	0
404	20231102	121800	37043044	1237	1237	1237	1237	0
405	20231102	121700	37043044	1237	1237	1237	1237	5
406	20231102	121600	37036859	1248	1248	1248	1248	0
407	20231102	121500	37036859	1248	1248	1248	1248	0
408	20231102	121400	37036859	1248	1248	1248	1248	1
409	20231102	121300	37035611	1237	1237	1237	1237	0
410	20231102	121200	37035611	1237	1237	1237	1237	0
411	20231102	121100	37035611	1237	1237	1237	1237	180
412	20231102	121000	36812951	1248	1248	1248	1248	0
413	20231102	120900	36812951	1248	1248	1248	1248	0
414	20231102	120800	36812951	1248	1248	1248	1248	0
415	20231102	120700	36812951	1248	1248	1248	1248	0
416	20231102	120600	36812951	1248	1248	1248	1248	0
417	20231102	120500	36812951	1248	1237	1248	1237	17
418	20231102	120400	36791911	1247	1247	1247	1247	0
419	20231102	120300	36791911	1247	1247	1247	1247	1
420	20231102	120200	36790664	1237	1241	1241	1237	1000
421	20231102	120100	35553548	1248	1248	1248	1248	0
422	20231102	120000	35553548	1248	1248	1248	1248	1
423	20231102	115900	35552300	1240	1242	1242	1240	3000
424	20231102	115800	31830932	1239	1244	1244	1239	3000
425	20231102	115700	28108668	1257	1257	1257	1257	0
426	20231102	115600	28108668	1257	1257	1257	1257	0
427	20231102	115500	28108668	1257	1257	1257	1257	0
428	20231102	115400	28108668	1257	1257	1257	1257	0
429	20231102	115300	28108668	1257	1257	1257	1257	0
430	20231102	115200	28108668	1257	1257	1257	1257	0
431	20231102	115100	28108668	1257	1257	1257	1257	0
432	20231102	115000	28108668	1257	1257	1257	1257	0
433	20231102	114900	28108668	1257	1257	1257	1257	0
434	20231102	114800	28108668	1257	1257	1257	1257	0
435	20231102	114700	28108668	1257	1257	1257	1257	0
436	20231102	114600	28108668	1257	1257	1257	1257	0
437	20231102	114500	28108668	1257	1257	1257	1257	5
438	20231102	114400	28102383	1257	1257	1257	1257	0
439	20231102	114300	28102383	1257	1257	1257	1257	0
440	20231102	114200	28102383	1257	1257	1257	1257	2
441	20231102	114100	28099869	1258	1258	1258	1258	0
442	20231102	114000	28099869	1258	1258	1258	1258	0
443	20231102	113900	28099869	1258	1258	1258	1258	5
444	20231102	113800	28093579	1258	1258	1258	1258	0
445	20231102	113700	28093579	1258	1258	1258	1258	4
446	20231102	113600	28088547	1258	1258	1258	1258	0
447	20231102	113500	28088547	1258	1258	1258	1258	0
448	20231102	113400	28088547	1258	1258	1258	1258	1
449	20231102	113300	28087289	1259	1259	1259	1259	0
450	20231102	113200	28087289	1259	1259	1259	1259	0
451	20231102	113100	28087289	1259	1259	1259	1259	0
452	20231102	113000	28087289	1259	1259	1259	1259	7
453	20231102	112900	28078476	1259	1259	1259	1259	0
454	20231102	112800	28078476	1259	1259	1259	1259	0
455	20231102	112700	28078476	1259	1259	1259	1259	0
456	20231102	112600	28078476	1259	1259	1259	1259	0
457	20231102	112500	28078476	1259	1259	1259	1259	786
458	20231102	112400	27088902	1259	1259	1259	1259	0
459	20231102	112300	27088902	1259	1259	1259	1259	0
460	20231102	112200	27088902	1259	1259	1259	1259	0
461	20231102	112100	27088902	1259	1259	1259	1259	1
462	20231102	112000	27087643	1259	1259	1259	1259	0
463	20231102	111900	27087643	1259	1259	1259	1259	0
464	20231102	111800	27087643	1259	1259	1259	1259	0
465	20231102	111700	27087643	1259	1259	1259	1259	1
466	20231102	111600	27086384	1259	1259	1259	1259	1
467	20231102	111500	27085125	1240	1240	1240	1240	1
468	20231102	111400	27083885	1240	1240	1240	1240	0
469	20231102	111300	27083885	1240	1240	1240	1240	1200
470	20231102	111200	25595885	1250	1250	1250	1250	0
471	20231102	111100	25595885	1250	1251	1251	1250	1323
472	20231102	111000	23941812	1261	1261	1261	1261	0
473	20231102	110900	23941812	1261	1261	1261	1261	0
474	20231102	110800	23941812	1261	1261	1261	1261	0
475	20231102	110700	23941812	1261	1261	1261	1261	0
476	20231102	110600	23941812	1261	1261	1261	1261	0
477	20231102	110500	23941812	1261	1261	1261	1261	0
478	20231102	110400	23941812	1261	1261	1261	1261	0
479	20231102	110300	23941812	1261	1261	1261	1261	0
480	20231102	110200	23941812	1261	1261	1261	1261	0
481	20231102	110100	23941812	1261	1261	1261	1261	0
482	20231102	110000	23941812	1261	1261	1261	1261	0
483	20231102	105900	23941812	1261	1261	1261	1261	100
484	20231102	105800	23815712	1261	1261	1261	1261	0
485	20231102	105700	23815712	1261	1261	1261	1261	0
486	20231102	105600	23815712	1261	1261	1261	1261	0
487	20231102	105500	23815712	1261	1261	1261	1261	0
488	20231102	105400	23815712	1261	1260	1261	1260	104
489	20231102	105300	23684671	1260	1260	1260	1260	0
490	20231102	105200	23684671	1260	1260	1260	1260	0
491	20231102	105100	23684671	1260	1260	1260	1260	0
492	20231102	105000	23684671	1260	1260	1260	1260	397
493	20231102	104900	23184451	1250	1250	1250	1250	322
494	20231102	104800	22781951	1250	1251	1251	1250	333
495	20231102	104700	22365371	1252	1252	1252	1252	0
496	20231102	104600	22365371	1252	1252	1252	1252	300
497	20231102	104500	21989771	1251	1251	1251	1251	0
498	20231102	104400	21989771	1251	1251	1251	1251	0
499	20231102	104300	21989771	1251	1251	1251	1251	0
500	20231102	104200	21989771	1251	1251	1251	1251	5
501	20231102	104100	21983516	1261	1261	1261	1261	0
502	20231102	104000	21983516	1261	1261	1261	1261	0
503	20231102	103900	21983516	1261	1261	1261	1261	0
504	20231102	103800	21983516	1261	1261	1261	1261	0
505	20231102	103700	21983516	1261	1261	1261	1261	0
506	20231102	103600	21983516	1261	1261	1261	1261	0
507	20231102	103500	21983516	1261	1261	1261	1261	0
508	20231102	103400	21983516	1261	1261	1261	1261	0
509	20231102	103300	21983516	1261	1261	1261	1261	30
510	20231102	103200	21945686	1261	1261	1261	1261	0
511	20231102	103100	21945686	1261	1261	1261	1261	0
512	20231102	103000	21945686	1261	1261	1261	1261	0
513	20231102	102900	21945686	1261	1261	1261	1261	1
514	20231102	102800	21944425	1261	1261	1261	1261	72
515	20231102	102700	21853633	1266	1266	1266	1266	6
516	20231102	102600	21846037	1267	1267	1267	1267	0
517	20231102	102500	21846037	1267	1267	1267	1267	6
518	20231102	102400	21838435	1268	1268	1268	1268	0
519	20231102	102300	21838435	1268	1268	1268	1268	7
520	20231102	102200	21829559	1269	1269	1269	1269	36
521	20231102	102100	21783875	1273	1273	1273	1273	0
522	20231102	102000	21783875	1273	1273	1273	1273	0
523	20231102	101900	21783875	1273	1273	1273	1273	0
524	20231102	101800	21783875	1273	1273	1273	1273	0
525	20231102	101700	21783875	1273	1259	1273	1259	7478
526	20231102	101600	12275177	1259	1259	1259	1259	0
527	20231102	101500	12275177	1259	1259	1259	1259	0
528	20231102	101400	12275177	1259	1259	1259	1259	192
529	20231102	101300	12033449	1259	1259	1259	1259	36
530	20231102	101200	11988125	1259	1259	1259	1259	6
531	20231102	101100	11980571	1259	1259	1259	1259	0
532	20231102	101000	11980571	1259	1259	1259	1259	0
533	20231102	100900	11980571	1259	1259	1259	1259	0
534	20231102	100800	11980571	1259	1259	1259	1259	4
535	20231102	100700	11975535	1259	1259	1259	1259	0
536	20231102	100600	11975535	1259	1259	1259	1259	0
537	20231102	100500	11975535	1259	1259	1259	1259	0
538	20231102	100400	11975535	1259	1259	1259	1259	0
539	20231102	100300	11975535	1259	1259	1259	1259	10
540	20231102	100200	11962945	1259	1259	1259	1259	0
541	20231102	100100	11962945	1259	1259	1259	1259	0
542	20231102	100000	11962945	1259	1259	1259	1259	0
543	20231102	095900	11962945	1259	1259	1259	1259	0
544	20231102	095800	11962945	1259	1264	1264	1259	5
545	20231102	095700	11956639	1264	1264	1264	1264	0
546	20231102	095600	11956639	1264	1264	1264	1264	0
547	20231102	095500	11956639	1264	1264	1264	1264	0
548	20231102	095400	11956639	1264	1264	1264	1264	100
549	20231102	095300	11830239	1264	1264	1264	1264	0
550	20231102	095200	11830239	1264	1264	1264	1264	0
551	20231102	095100	11830239	1264	1264	1264	1264	0
552	20231102	095000	11830239	1264	1263	1264	1263	11
553	20231102	094900	11816337	1264	1264	1264	1264	0
554	20231102	094800	11816337	1264	1264	1264	1264	0
555	20231102	094700	11816337	1264	1264	1264	1263	151
556	20231102	094600	11625493	1265	1265	1265	1265	0
557	20231102	094500	11625493	1265	1265	1265	1265	2
558	20231102	094400	11622963	1267	1267	1267	1267	40
559	20231102	094300	11572283	1273	1273	1273	1273	0
560	20231102	094200	11572283	1273	1270	1273	1248	16
561	20231102	094100	11551968	1260	1240	1260	1240	862
562	20231102	094000	10478989	1239	1239	1239	1239	0
563	20231102	093900	10478989	1239	1239	1239	1239	0
564	20231102	093800	10478989	1239	1239	1239	1239	296
565	20231102	093700	10112245	1239	1239	1239	1239	0
566	20231102	093600	10112245	1239	1239	1239	1239	0
567	20231102	093500	10112245	1239	1239	1239	1239	1
568	20231102	093400	10111006	1231	1231	1231	1231	0
569	20231102	093300	10111006	1231	1234	1234	1231	1000
570	20231102	093200	8878592	1239	1239	1239	1239	0
571	20231102	093100	8878592	1239	1239	1239	1239	3
572	20231102	093000	8874875	1231	1231	1231	1231	0
573	20231102	092900	8874875	1231	1231	1231	1231	400
574	20231102	092800	8382475	1230	1230	1230	1230	600
575	20231102	092700	7644475	1240	1240	1240	1240	700
576	20231102	092600	6776475	1240	1231	1240	1231	301
577	20231102	092500	6405935	1230	1240	1240	1230	2005
578	20231102	092400	3938423	1240	1240	1240	1240	0
579	20231102	092300	3938423	1240	1240	1240	1240	1
580	20231102	092200	3937183	1232	1232	1232	1232	0
581	20231102	092100	3937183	1232	1232	1232	1232	1
582	20231102	092000	3935951	1232	1233	1233	1232	500
583	20231102	091900	3319840	1239	1239	1239	1239	470
584	20231102	091800	2737510	1239	1239	1239	1239	30
585	20231102	091700	2700340	1240	1240	1240	1240	0
586	20231102	091600	2700340	1240	1240	1240	1240	0
587	20231102	091500	2700340	1240	1240	1240	1240	0
588	20231102	091400	2700340	1240	1240	1240	1240	85
589	20231102	091300	2594940	1240	1232	1240	1232	416
590	20231102	091200	2079188	1240	1240	1240	1240	0
591	20231102	091100	2079188	1240	1239	1240	1239	175
592	20231102	091000	1862193	1242	1242	1242	1242	0
593	20231102	090900	1862193	1242	1242	1242	1242	0
594	20231102	090800	1862193	1242	1241	1242	1241	184
595	20231102	090700	1633847	1260	1260	1260	1260	0
596	20231102	090600	1633847	1260	1260	1260	1260	1
597	20231102	090500	1632587	1273	1273	1273	1273	0
598	20231102	090400	1632587	1273	1273	1273	1273	0
599	20231102	090300	1632587	1273	1273	1273	1273	0
600	20231102	090200	1632587	1273	1277	1278	1273	83
601	20231102	090100	1526907	1277	1281	1281	1237	8
602	20231102	090000	1516835	1235	1232	1235	1232	1231