KissMeData/261780/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	204800	212645465	5030	5030	5030	5030	404
3	20231103	204700	212645465	5030	5030	5030	5030	0
4	20231103	204600	212645465	5030	5030	5030	5030	0
5	20231103	204500	212645465	5030	5030	5030	5030	0
6	20231103	204400	212645465	5030	5030	5030	5030	0
7	20231103	204300	212645465	5030	5030	5030	5030	0
8	20231103	204200	212645465	5030	5030	5030	5030	0
9	20231103	204100	212645465	5030	5030	5030	5030	0
10	20231103	204000	212645465	5030	5030	5030	5030	0
11	20231103	203900	212645465	5030	5030	5030	5030	0
12	20231103	203800	212645465	5030	5030	5030	5030	0
13	20231103	203700	212645465	5030	5030	5030	5030	0
14	20231103	203600	212645465	5030	5030	5030	5030	0
15	20231103	203500	212645465	5030	5030	5030	5030	0
16	20231103	203400	212645465	5030	5030	5030	5030	0
17	20231103	203300	212645465	5030	5030	5030	5030	0
18	20231103	203200	212645465	5030	5030	5030	5030	0
19	20231103	203100	212645465	5030	5030	5030	5030	0
20	20231103	203000	212645465	5030	5030	5030	5030	0
21	20231103	202900	212645465	5030	5030	5030	5030	0
22	20231103	202800	212645465	5030	5030	5030	5030	0
23	20231103	202700	212645465	5030	5030	5030	5030	0
24	20231103	202600	212645465	5030	5030	5030	5030	0
25	20231103	202500	212645465	5030	5030	5030	5030	0
26	20231103	202400	212645465	5030	5030	5030	5030	0
27	20231103	202300	212645465	5030	5030	5030	5030	0
28	20231103	202200	212645465	5030	5030	5030	5030	0
29	20231103	202100	212645465	5030	5030	5030	5030	0
30	20231103	202000	212645465	5030	5030	5030	5030	0
31	20231103	201900	212645465	5030	5030	5030	5030	0
32	20231103	201800	212645465	5030	5030	5030	5030	404
33	20231103	201700	212645465	5030	5030	5030	5030	0
34	20231103	201600	212645465	5030	5030	5030	5030	0
35	20231103	201500	212645465	5030	5030	5030	5030	0
36	20231103	201400	212645465	5030	5030	5030	5030	0
37	20231103	201300	212645465	5030	5030	5030	5030	0
38	20231103	201200	212645465	5030	5030	5030	5030	0
39	20231103	201100	212645465	5030	5030	5030	5030	0
40	20231103	201000	212645465	5030	5030	5030	5030	0
41	20231103	200900	212645465	5030	5030	5030	5030	0
42	20231103	200800	212645465	5030	5030	5030	5030	0
43	20231103	200700	212645465	5030	5030	5030	5030	0
44	20231103	200600	212645465	5030	5030	5030	5030	0
45	20231103	200500	212645465	5030	5030	5030	5030	0
46	20231103	200400	212645465	5030	5030	5030	5030	0
47	20231103	200300	212645465	5030	5030	5030	5030	0
48	20231103	200200	212645465	5030	5030	5030	5030	0
49	20231103	200100	212645465	5030	5030	5030	5030	0
50	20231103	200000	212645465	5030	5030	5030	5030	0
51	20231103	195900	212645465	5030	5030	5030	5030	0
52	20231103	195800	212645465	5030	5030	5030	5030	0
53	20231103	195700	212645465	5030	5030	5030	5030	0
54	20231103	195600	212645465	5030	5030	5030	5030	0
55	20231103	195500	212645465	5030	5030	5030	5030	0
56	20231103	195400	212645465	5030	5030	5030	5030	0
57	20231103	195300	212645465	5030	5030	5030	5030	0
58	20231103	195200	212645465	5030	5030	5030	5030	0
59	20231103	195100	212645465	5030	5030	5030	5030	0
60	20231103	195000	212645465	5030	5030	5030	5030	0
61	20231103	194900	212645465	5030	5030	5030	5030	0
62	20231103	194800	212645465	5030	5030	5030	5030	404
63	20231103	194700	212645465	5030	5030	5030	5030	0
64	20231103	194600	212645465	5030	5030	5030	5030	0
65	20231103	194500	212645465	5030	5030	5030	5030	0
66	20231103	194400	212645465	5030	5030	5030	5030	0
67	20231103	194300	212645465	5030	5030	5030	5030	0
68	20231103	194200	212645465	5030	5030	5030	5030	0
69	20231103	194100	212645465	5030	5030	5030	5030	0
70	20231103	194000	212645465	5030	5030	5030	5030	0
71	20231103	193900	212645465	5030	5030	5030	5030	0
72	20231103	193800	212645465	5030	5030	5030	5030	0
73	20231103	193700	212645465	5030	5030	5030	5030	0
74	20231103	193600	212645465	5030	5030	5030	5030	0
75	20231103	193500	212645465	5030	5030	5030	5030	0
76	20231103	193400	212645465	5030	5030	5030	5030	0
77	20231103	193300	212645465	5030	5030	5030	5030	0
78	20231103	193200	212645465	5030	5030	5030	5030	0
79	20231103	193100	212645465	5030	5030	5030	5030	0
80	20231103	193000	212645465	5030	5030	5030	5030	0
81	20231103	192900	212645465	5030	5030	5030	5030	0
82	20231103	192800	212645465	5030	5030	5030	5030	0
83	20231103	192700	212645465	5030	5030	5030	5030	0
84	20231103	192600	212645465	5030	5030	5030	5030	0
85	20231103	192500	212645465	5030	5030	5030	5030	0
86	20231103	192400	212645465	5030	5030	5030	5030	0
87	20231103	192300	212645465	5030	5030	5030	5030	0
88	20231103	192200	212645465	5030	5030	5030	5030	0
89	20231103	192100	212645465	5030	5030	5030	5030	0
90	20231103	192000	212645465	5030	5030	5030	5030	0
91	20231103	191900	212645465	5030	5030	5030	5030	0
92	20231103	191800	212645465	5030	5030	5030	5030	404
93	20231103	191700	212645465	5030	5030	5030	5030	0
94	20231103	191600	212645465	5030	5030	5030	5030	0
95	20231103	191500	212645465	5030	5030	5030	5030	0
96	20231103	191400	212645465	5030	5030	5030	5030	0
97	20231103	191300	212645465	5030	5030	5030	5030	0
98	20231103	191200	212645465	5030	5030	5030	5030	0
99	20231103	191100	212645465	5030	5030	5030	5030	0
100	20231103	191000	212645465	5030	5030	5030	5030	0
101	20231103	190900	212645465	5030	5030	5030	5030	0
102	20231103	190800	212645465	5030	5030	5030	5030	0
103	20231103	190700	212645465	5030	5030	5030	5030	0
104	20231103	190600	212645465	5030	5030	5030	5030	0
105	20231103	190500	212645465	5030	5030	5030	5030	0
106	20231103	190400	212645465	5030	5030	5030	5030	0
107	20231103	190300	212645465	5030	5030	5030	5030	0
108	20231103	190200	212645465	5030	5030	5030	5030	0
109	20231103	190100	212645465	5030	5030	5030	5030	0
110	20231103	190000	212645465	5030	5030	5030	5030	0
111	20231103	185900	212645465	5030	5030	5030	5030	0
112	20231103	185800	212645465	5030	5030	5030	5030	0
113	20231103	185700	212645465	5030	5030	5030	5030	0
114	20231103	185600	212645465	5030	5030	5030	5030	0
115	20231103	185500	212645465	5030	5030	5030	5030	0
116	20231103	185400	212645465	5030	5030	5030	5030	0
117	20231103	185300	212645465	5030	5030	5030	5030	0
118	20231103	185200	212645465	5030	5030	5030	5030	0
119	20231103	185100	212645465	5030	5030	5030	5030	0
120	20231103	185000	212645465	5030	5030	5030	5030	0
121	20231103	184900	212645465	5030	5030	5030	5030	0
122	20231103	184800	212645465	5030	5030	5030	5030	404
123	20231103	184700	212645465	5030	5030	5030	5030	0
124	20231103	184600	212645465	5030	5030	5030	5030	0
125	20231103	184500	212645465	5030	5030	5030	5030	0
126	20231103	184400	212645465	5030	5030	5030	5030	0
127	20231103	184300	212645465	5030	5030	5030	5030	0
128	20231103	184200	212645465	5030	5030	5030	5030	0
129	20231103	184100	212645465	5030	5030	5030	5030	0
130	20231103	184000	212645465	5030	5030	5030	5030	0
131	20231103	183900	212645465	5030	5030	5030	5030	0
132	20231103	183800	212645465	5030	5030	5030	5030	0
133	20231103	183700	212645465	5030	5030	5030	5030	0
134	20231103	183600	212645465	5030	5030	5030	5030	0
135	20231103	183500	212645465	5030	5030	5030	5030	0
136	20231103	183400	212645465	5030	5030	5030	5030	0
137	20231103	183300	212645465	5030	5030	5030	5030	0
138	20231103	183200	212645465	5030	5030	5030	5030	0
139	20231103	183100	212645465	5030	5030	5030	5030	0
140	20231103	183000	212645465	5030	5030	5030	5030	0
141	20231103	182900	212645465	5030	5030	5030	5030	0
142	20231103	182800	212645465	5030	5030	5030	5030	0
143	20231103	182700	212645465	5030	5030	5030	5030	0
144	20231103	182600	212645465	5030	5030	5030	5030	0
145	20231103	182500	212645465	5030	5030	5030	5030	0
146	20231103	182400	212645465	5030	5030	5030	5030	0
147	20231103	182300	212645465	5030	5030	5030	5030	0
148	20231103	182200	212645465	5030	5030	5030	5030	0
149	20231103	182100	212645465	5030	5030	5030	5030	0
150	20231103	182000	212645465	5030	5030	5030	5030	0
151	20231103	181900	212645465	5030	5030	5030	5030	0
152	20231103	181800	212645465	5030	5030	5030	5030	404
153	20231103	181700	212645465	5030	5030	5030	5030	0
154	20231103	181600	212645465	5030	5030	5030	5030	0
155	20231103	181500	212645465	5030	5030	5030	5030	0
156	20231103	181400	212645465	5030	5030	5030	5030	0
157	20231103	181300	212645465	5030	5030	5030	5030	0
158	20231103	181200	212645465	5030	5030	5030	5030	0
159	20231103	181100	212645465	5030	5030	5030	5030	0
160	20231103	181000	212645465	5030	5030	5030	5030	0
161	20231103	180900	212645465	5030	5030	5030	5030	0
162	20231103	180800	212645465	5030	5030	5030	5030	0
163	20231103	180700	212645465	5030	5030	5030	5030	0
164	20231103	180600	212645465	5030	5030	5030	5030	0
165	20231103	180500	212645465	5030	5030	5030	5030	0
166	20231103	180400	212645465	5030	5030	5030	5030	0
167	20231103	180300	212645465	5030	5030	5030	5030	0
168	20231103	180200	212645465	5030	5030	5030	5030	0
169	20231103	180100	212645465	5030	5030	5030	5030	0
170	20231103	180000	212645465	5030	5030	5030	5030	0
171	20231103	175900	212645465	5030	5030	5030	5030	0
172	20231103	175800	212645465	5030	5030	5030	5030	0
173	20231103	175700	212645465	5030	5030	5030	5030	0
174	20231103	175600	212645465	5030	5030	5030	5030	0
175	20231103	175500	212645465	5030	5030	5030	5030	0
176	20231103	175400	212645465	5030	5030	5030	5030	0
177	20231103	175300	212645465	5030	5030	5030	5030	0
178	20231103	175200	212645465	5030	5030	5030	5030	0
179	20231103	175100	212645465	5030	5030	5030	5030	0
180	20231103	175000	212645465	5030	5030	5030	5030	0
181	20231103	174900	212645465	5030	5030	5030	5030	0
182	20231103	174800	212645465	5030	5030	5030	5030	404
183	20231103	174700	212645465	5030	5030	5030	5030	0
184	20231103	174600	212645465	5030	5030	5030	5030	0
185	20231103	174500	212645465	5030	5030	5030	5030	0
186	20231103	174400	212645465	5030	5030	5030	5030	0
187	20231103	174300	212645465	5030	5030	5030	5030	0
188	20231103	174200	212645465	5030	5030	5030	5030	0
189	20231103	174100	212645465	5030	5030	5030	5030	0
190	20231103	174000	212645465	5030	5030	5030	5030	0
191	20231103	173900	212645465	5030	5030	5030	5030	0
192	20231103	173800	212645465	5030	5030	5030	5030	0
193	20231103	173700	212645465	5030	5030	5030	5030	0
194	20231103	173600	212645465	5030	5030	5030	5030	0
195	20231103	173500	212645465	5030	5030	5030	5030	0
196	20231103	173400	212645465	5030	5030	5030	5030	0
197	20231103	173300	212645465	5030	5030	5030	5030	0
198	20231103	173200	212645465	5030	5030	5030	5030	0
199	20231103	173100	212645465	5030	5030	5030	5030	0
200	20231103	173000	212645465	5030	5030	5030	5030	0
201	20231103	172900	212645465	5030	5030	5030	5030	0
202	20231103	172800	212645465	5030	5030	5030	5030	0
203	20231103	172700	212645465	5030	5030	5030	5030	0
204	20231103	172600	212645465	5030	5030	5030	5030	0
205	20231103	172500	212645465	5030	5030	5030	5030	0
206	20231103	172400	212645465	5030	5030	5030	5030	0
207	20231103	172300	212645465	5030	5030	5030	5030	0
208	20231103	172200	212645465	5030	5030	5030	5030	0
209	20231103	172100	212645465	5030	5030	5030	5030	0
210	20231103	172000	212645465	5030	5030	5030	5030	0
211	20231103	171900	212645465	5030	5030	5030	5030	0
212	20231103	171800	212645465	5030	5030	5030	5030	404
213	20231103	171700	212645465	5030	5030	5030	5030	0
214	20231103	171600	212645465	5030	5030	5030	5030	0
215	20231103	171500	212645465	5030	5030	5030	5030	0
216	20231103	171400	212645465	5030	5030	5030	5030	0
217	20231103	171300	212645465	5030	5030	5030	5030	0
218	20231103	171200	212645465	5030	5030	5030	5030	0
219	20231103	171100	212645465	5030	5030	5030	5030	0
220	20231103	171000	212645465	5030	5030	5030	5030	0
221	20231103	170900	212645465	5030	5030	5030	5030	0
222	20231103	170800	212645465	5030	5030	5030	5030	0
223	20231103	170700	212645465	5030	5030	5030	5030	0
224	20231103	170600	212645465	5030	5030	5030	5030	0
225	20231103	170500	212645465	5030	5030	5030	5030	0
226	20231103	170400	212645465	5030	5030	5030	5030	0
227	20231103	170300	212645465	5030	5030	5030	5030	0
228	20231103	170200	212645465	5030	5030	5030	5030	0
229	20231103	170100	212645465	5030	5030	5030	5030	0
230	20231103	170000	212645465	5030	5030	5030	5030	0
231	20231103	165900	212645465	5030	5030	5030	5030	0
232	20231103	165800	212645465	5030	5030	5030	5030	0
233	20231103	165700	212645465	5030	5030	5030	5030	0
234	20231103	165600	212645465	5030	5030	5030	5030	0
235	20231103	165500	212645465	5030	5030	5030	5030	0
236	20231103	165400	212645465	5030	5030	5030	5030	0
237	20231103	165300	212645465	5030	5030	5030	5030	0
238	20231103	165200	212645465	5030	5030	5030	5030	0
239	20231103	165100	212645465	5030	5030	5030	5030	0
240	20231103	165000	212645465	5030	5030	5030	5030	0
241	20231103	164900	212645465	5030	5030	5030	5030	0
242	20231103	164800	212645465	5030	5030	5030	5030	404
243	20231103	164700	212645465	5030	5030	5030	5030	0
244	20231103	164600	212645465	5030	5030	5030	5030	0
245	20231103	164500	212645465	5030	5030	5030	5030	0
246	20231103	164400	212645465	5030	5030	5030	5030	0
247	20231103	164300	212645465	5030	5030	5030	5030	0
248	20231103	164200	212645465	5030	5030	5030	5030	0
249	20231103	164100	212645465	5030	5030	5030	5030	0
250	20231103	164000	212645465	5030	5030	5030	5030	0
251	20231103	163900	212645465	5030	5030	5030	5030	0
252	20231103	163800	212645465	5030	5030	5030	5030	0
253	20231103	163700	212645465	5030	5030	5030	5030	0
254	20231103	163600	212645465	5030	5030	5030	5030	0
255	20231103	163500	212645465	5030	5030	5030	5030	0
256	20231103	163400	212645465	5030	5030	5030	5030	0
257	20231103	163300	212645465	5030	5030	5030	5030	0
258	20231103	163200	212645465	5030	5030	5030	5030	0
259	20231103	163100	212645465	5030	5030	5030	5030	0
260	20231103	163000	212645465	5030	5030	5030	5030	0
261	20231103	162900	212645465	5030	5030	5030	5030	0
262	20231103	162800	212645465	5030	5030	5030	5030	0
263	20231103	162700	212645465	5030	5030	5030	5030	0
264	20231103	162600	212645465	5030	5030	5030	5030	0
265	20231103	162500	212645465	5030	5030	5030	5030	0
266	20231103	162400	212645465	5030	5030	5030	5030	0
267	20231103	162300	212645465	5030	5030	5030	5030	0
268	20231103	162200	212645465	5030	5030	5030	5030	0
269	20231103	162100	212645465	5030	5030	5030	5030	0
270	20231103	162000	212645465	5030	5030	5030	5030	0
271	20231103	161900	212645465	5030	5030	5030	5030	0
272	20231103	161800	212645465	5030	5030	5030	5030	404
273	20231103	161700	212645465	5030	5030	5030	5030	0
274	20231103	161600	212645465	5030	5030	5030	5030	0
275	20231103	161500	212645465	5030	5030	5030	5030	0
276	20231103	161400	212645465	5030	5030	5030	5030	0
277	20231103	161300	212645465	5030	5030	5030	5030	0
278	20231103	161200	212645465	5030	5030	5030	5030	0
279	20231103	161100	212645465	5030	5030	5030	5030	0
280	20231103	161000	212645465	5030	5030	5030	5030	0
281	20231103	160900	212645465	5030	5030	5030	5030	0
282	20231103	160800	212645465	5030	5030	5030	5030	0
283	20231103	160700	212645465	5030	5030	5030	5030	0
284	20231103	160600	212645465	5030	5030	5030	5030	0
285	20231103	160500	212645465	5030	5030	5030	5030	0
286	20231103	160400	212645465	5030	5030	5030	5030	0
287	20231103	160300	212645465	5030	5030	5030	5030	0
288	20231103	160200	212645465	5030	5030	5030	5030	0
289	20231103	160100	212645465	5030	5030	5030	5030	0
290	20231103	160000	212645465	5030	5030	5030	5030	0
291	20231103	155900	212645465	5030	5030	5030	5030	0
292	20231103	155800	212645465	5030	5030	5030	5030	0
293	20231103	155700	212645465	5030	5030	5030	5030	0
294	20231103	155600	212645465	5030	5030	5030	5030	0
295	20231103	155500	212645465	5030	5030	5030	5030	0
296	20231103	155400	212645465	5030	5030	5030	5030	0
297	20231103	155300	212645465	5030	5030	5030	5030	0
298	20231103	155200	212645465	5030	5030	5030	5030	0
299	20231103	155100	212645465	5030	5030	5030	5030	0
300	20231103	155000	212645465	5030	5030	5030	5030	0
301	20231103	154900	212645465	5030	5030	5030	5030	0
302	20231103	154800	212645465	5030	5030	5030	5030	404
303	20231103	154700	212645465	5030	5030	5030	5030	0
304	20231103	154600	212645465	5030	5030	5030	5030	0
305	20231103	154500	212645465	5030	5030	5030	5030	0
306	20231103	154400	212645465	5030	5030	5030	5030	0
307	20231103	154300	212645465	5030	5030	5030	5030	0
308	20231103	154200	212645465	5030	5030	5030	5030	0
309	20231103	154100	212645465	5030	5030	5030	5030	0
310	20231103	154000	212645465	5030	5030	5030	5030	0
311	20231103	153900	212645465	5030	5030	5030	5030	0
312	20231103	153800	212645465	5030	5030	5030	5030	0
313	20231103	153700	212645465	5030	5030	5030	5030	0
314	20231103	153600	212645465	5030	5030	5030	5030	0
315	20231103	153500	212645465	5030	5030	5030	5030	0
316	20231103	153400	212645465	5030	5030	5030	5030	0
317	20231103	153300	212645465	5030	5030	5030	5030	0
318	20231103	153200	212645465	5030	5030	5030	5030	0
319	20231103	153100	212645465	5030	5030	5030	5030	0
320	20231103	153000	212645465	5030	5030	5030	5030	404
321	20231103	152900	210613345	5030	5030	5030	5030	0
322	20231103	152800	210613345	5030	5030	5030	5030	0
323	20231103	152700	210613345	5030	5030	5030	5030	0
324	20231103	152600	210613345	5030	5030	5030	5030	0
325	20231103	152500	210613345	5030	5030	5030	5030	0
326	20231103	152400	210613345	5030	5030	5030	5030	0
327	20231103	152300	210613345	5030	5030	5030	5030	0
328	20231103	152200	210613345	5030	5030	5030	5030	0
329	20231103	152100	210613345	5030	5030	5030	5030	0
330	20231103	152000	210613345	5030	5030	5030	5030	0
331	20231103	151900	210613345	5030	5040	5040	5030	593
332	20231103	151800	207624925	5050	5040	5050	5040	128
333	20231103	151700	206979215	5040	5040	5040	5040	0
334	20231103	151600	206979215	5040	5040	5050	5040	3
335	20231103	151500	206964085	5050	5040	5050	5040	27
336	20231103	151400	206827995	5060	5040	5060	5040	4
337	20231103	151300	206807785	5040	5040	5040	5040	4
338	20231103	151200	206787625	5040	5040	5040	5040	1
339	20231103	151100	206782585	5050	5040	5050	5040	2
340	20231103	151000	206772495	5040	5040	5040	5040	1
341	20231103	150900	206767455	5040	5040	5040	5040	1
342	20231103	150800	206762415	5050	5050	5050	5050	2
343	20231103	150700	206752315	5040	5040	5050	5040	7
344	20231103	150600	206716985	5040	5040	5040	5040	1
345	20231103	150500	206711945	5040	5040	5040	5040	2
346	20231103	150400	206701865	5040	5030	5040	5030	7
347	20231103	150300	206666645	5060	5030	5060	5030	2
348	20231103	150200	206656555	5060	5060	5060	5060	0
349	20231103	150100	206656555	5060	5060	5060	5060	0
350	20231103	150000	206656555	5060	5060	5060	5060	0
351	20231103	145900	206656555	5060	5060	5060	5060	20
352	20231103	145800	206555355	5060	5050	5060	5050	11
353	20231103	145700	206499725	5050	5050	5050	5050	47
354	20231103	145600	206262375	5050	5050	5050	5050	1
355	20231103	145500	206257325	5030	5030	5030	5030	0
356	20231103	145400	206257325	5030	5030	5030	5030	6
357	20231103	145300	206227145	5030	5030	5030	5030	68
358	20231103	145200	205885105	5060	5060	5060	5060	0
359	20231103	145100	205885105	5060	5060	5060	5060	0
360	20231103	145000	205885105	5060	5040	5060	5040	3
361	20231103	144900	205869965	5020	5050	5050	5020	241
362	20231103	144800	204659105	5060	5060	5060	5060	8
363	20231103	144700	204618625	5060	5060	5060	5060	0
364	20231103	144600	204618625	5060	5060	5060	5060	0
365	20231103	144500	204618625	5060	5060	5060	5060	0
366	20231103	144400	204618625	5060	5060	5060	5060	0
367	20231103	144300	204618625	5060	5050	5060	5050	4
368	20231103	144200	204598405	5040	5020	5040	5020	53
369	20231103	144100	204332205	5040	5030	5040	5030	60
370	20231103	144000	204030395	5030	5020	5030	5020	38
371	20231103	143900	203839485	5030	5030	5050	5030	27
372	20231103	143800	203703515	5040	5040	5040	5040	60
373	20231103	143700	203401115	5050	5050	5050	5050	1
374	20231103	143600	203396065	5060	5060	5060	5060	0
375	20231103	143500	203396065	5060	5060	5060	5060	0
376	20231103	143400	203396065	5060	5050	5060	5050	12
377	20231103	143300	203335435	5040	5040	5040	5040	0
378	20231103	143200	203335435	5040	5030	5040	5030	551
379	20231103	143100	200558405	5020	5020	5020	5020	0
380	20231103	143000	200558405	5020	5020	5020	5020	302
381	20231103	142900	199042365	5040	5040	5040	5040	0
382	20231103	142800	199042365	5040	5040	5040	5040	12
383	20231103	142700	198981885	5040	5040	5040	5040	0
384	20231103	142600	198981885	5040	5040	5040	5040	0
385	20231103	142500	198981885	5040	5030	5040	5030	150
386	20231103	142400	198225985	5040	5040	5040	5040	0
387	20231103	142300	198225985	5040	5020	5040	5020	4
388	20231103	142200	198205855	5010	5020	5020	5010	303
389	20231103	142100	196686045	5040	5040	5040	5040	0
390	20231103	142000	196686045	5040	5040	5040	5040	0
391	20231103	141900	196686045	5040	5040	5040	5040	0
392	20231103	141800	196686045	5040	5030	5040	5030	5
393	20231103	141700	196660855	5020	5020	5020	5020	95
394	20231103	141600	196183955	5020	5020	5020	5020	126
395	20231103	141500	195551435	5020	5020	5020	5020	25
396	20231103	141400	195425935	5020	5020	5020	5020	0
397	20231103	141300	195425935	5020	5040	5040	5020	195
398	20231103	141200	194443685	5040	5030	5040	5030	125
399	20231103	141100	193813695	5040	5040	5040	5040	1
400	20231103	141000	193808655	5040	5040	5040	5040	0
401	20231103	140900	193808655	5040	5030	5040	5030	12
402	20231103	140800	193748185	5030	5030	5030	5030	0
403	20231103	140700	193748185	5030	5030	5030	5030	0
404	20231103	140600	193748185	5030	5030	5030	5030	0
405	20231103	140500	193748185	5030	5020	5030	5020	417
406	20231103	140400	191653175	5020	5020	5020	5020	27
407	20231103	140300	191517635	5030	5030	5030	5030	110
408	20231103	140200	190964335	5040	5040	5040	5040	5
409	20231103	140100	190939135	5040	5030	5040	5030	430
410	20231103	140000	188776185	5030	5030	5040	5030	506
411	20231103	135900	186230855	5040	5040	5040	5040	0
412	20231103	135800	186230855	5040	5030	5040	5030	3
413	20231103	135700	186215745	5020	5020	5020	5020	0
414	20231103	135600	186215745	5020	5040	5040	5020	152
415	20231103	135500	185452305	5040	5040	5040	5040	0
416	20231103	135400	185452305	5040	5040	5040	5040	250
417	20231103	135300	184192305	5040	5040	5040	5040	20
418	20231103	135200	184091505	5040	5040	5040	5040	0
419	20231103	135100	184091505	5040	5040	5040	5040	5
420	20231103	135000	184066305	5030	5030	5030	5030	0
421	20231103	134900	184066305	5030	5030	5030	5030	4
422	20231103	134800	184046185	5030	5040	5040	5030	358
423	20231103	134700	182245385	5030	5030	5030	5030	0
424	20231103	134600	182245385	5030	5030	5030	5030	0
425	20231103	134500	182245385	5030	5030	5030	5030	41
426	20231103	134400	182039155	5030	5030	5030	5030	240
427	20231103	134300	180831955	5030	5020	5030	5020	3
428	20231103	134200	180816885	5030	5030	5030	5030	5
429	20231103	134100	180791735	5000	5040	5040	5000	1041
430	20231103	134000	175580085	5040	5040	5040	5040	0
431	20231103	133900	175580085	5040	5040	5040	5040	0
432	20231103	133800	175580085	5040	5020	5040	5000	1080
433	20231103	133700	170172835	5050	5050	5050	5050	2
434	20231103	133600	170162735	5000	5030	5030	5000	1099
435	20231103	133500	164660265	5050	5050	5050	5050	0
436	20231103	133400	164660265	5050	5050	5050	5050	3
437	20231103	133300	164645115	5030	5030	5030	5030	0
438	20231103	133200	164645115	5030	5030	5030	5030	1
439	20231103	133100	164640085	5030	5030	5030	5030	0
440	20231103	133000	164640085	5030	5020	5030	5020	19
441	20231103	132900	164544695	5010	5010	5010	5010	0
442	20231103	132800	164544695	5010	5010	5010	5010	52
443	20231103	132700	164284175	5040	5040	5040	5040	0
444	20231103	132600	164284175	5040	5040	5040	5040	140
445	20231103	132500	163578575	5040	5010	5040	5010	87
446	20231103	132400	163142645	5020	5020	5020	5020	0
447	20231103	132300	163142645	5020	5020	5020	5020	0
448	20231103	132200	163142645	5020	5020	5020	5020	0
449	20231103	132100	163142645	5020	5020	5020	5010	818
450	20231103	132000	159039455	5020	5040	5040	5020	19
451	20231103	131900	158943875	5040	5040	5040	5040	0
452	20231103	131800	158943875	5040	5040	5040	5040	0
453	20231103	131700	158943875	5040	5040	5040	5040	0
454	20231103	131600	158943875	5040	5040	5040	5040	1
455	20231103	131500	158938835	5040	5040	5040	5040	10
456	20231103	131400	158888435	5040	5040	5040	5040	0
457	20231103	131300	158888435	5040	5040	5040	5040	0
458	20231103	131200	158888435	5040	5040	5040	5040	0
459	20231103	131100	158888435	5040	5040	5040	5040	0
460	20231103	131000	158888435	5040	5040	5040	5040	110
461	20231103	130900	158334035	5050	5040	5050	5040	510
462	20231103	130800	155758635	5040	5040	5040	5040	0
463	20231103	130700	155758635	5040	5040	5040	5040	1
464	20231103	130600	155753595	5050	5050	5050	5050	0
465	20231103	130500	155753595	5050	5050	5050	5050	2
466	20231103	130400	155743495	5050	5050	5050	5050	0
467	20231103	130300	155743495	5050	5050	5050	5050	0
468	20231103	130200	155743495	5050	5050	5050	5050	0
469	20231103	130100	155743495	5050	5050	5050	5050	0
470	20231103	130000	155743495	5050	5050	5050	5050	0
471	20231103	125900	155743495	5050	5030	5050	5030	40
472	20231103	125800	155541845	5040	5040	5040	5040	0
473	20231103	125700	155541845	5040	5040	5040	5040	0
474	20231103	125600	155541845	5040	5040	5040	5040	6
475	20231103	125500	155511605	5020	5020	5020	5020	0
476	20231103	125400	155511605	5020	5020	5020	5020	0
477	20231103	125300	155511605	5020	5020	5020	5020	0
478	20231103	125200	155511605	5020	5020	5020	5020	0
479	20231103	125100	155511605	5020	5030	5030	5020	251
480	20231103	125000	154251575	5030	5030	5030	5030	729
481	20231103	124900	150584705	5040	5040	5040	5040	0
482	20231103	124800	150584705	5040	5030	5040	5030	521
483	20231103	124700	147964065	5030	5030	5030	5030	0
484	20231103	124600	147964065	5030	5030	5030	5030	0
485	20231103	124500	147964065	5030	5040	5040	5030	3
486	20231103	124400	147948955	5040	5040	5040	5040	0
487	20231103	124300	147948955	5040	5040	5040	5040	0
488	20231103	124200	147948955	5040	5040	5040	5040	1
489	20231103	124100	147943915	5040	5040	5040	5040	11
490	20231103	124000	147888475	5040	5040	5040	5040	0
491	20231103	123900	147888475	5040	5040	5040	5040	0
492	20231103	123800	147888475	5040	5040	5040	5040	140
493	20231103	123700	147182875	5030	5040	5040	5030	30
494	20231103	123600	147031955	5070	5070	5070	5070	2
495	20231103	123500	147021815	5070	5070	5070	5070	3
496	20231103	123400	147006605	5050	5050	5050	5040	172
497	20231103	123300	146139665	5050	5070	5070	5050	31
498	20231103	123200	145982515	5070	5070	5070	5070	0
499	20231103	123100	145982515	5070	5070	5070	5070	0
500	20231103	123000	145982515	5070	5070	5070	5070	0
501	20231103	122900	145982515	5070	5040	5070	5040	7
502	20231103	122800	145947105	5040	5040	5040	5040	13
503	20231103	122700	145881585	5060	5060	5060	5060	0
504	20231103	122600	145881585	5060	5060	5060	5060	2
505	20231103	122500	145871465	5060	5060	5060	5060	5
506	20231103	122400	145846165	5040	5070	5070	5040	95
507	20231103	122300	145367275	5040	5040	5040	5040	0
508	20231103	122200	145367275	5040	5040	5040	5040	0
509	20231103	122100	145367275	5040	5040	5040	5040	3
510	20231103	122000	145352155	5030	5030	5030	5030	1
511	20231103	121900	145347125	5040	5040	5040	5040	0
512	20231103	121800	145347125	5040	5040	5040	5040	0
513	20231103	121700	145347125	5040	5040	5040	5040	0
514	20231103	121600	145347125	5040	5040	5040	5040	0
515	20231103	121500	145347125	5040	5040	5040	5040	0
516	20231103	121400	145347125	5040	5040	5040	5040	85
517	20231103	121300	144918725	5060	5060	5060	5060	2
518	20231103	121200	144908605	5070	5070	5070	5070	0
519	20231103	121100	144908605	5070	5070	5070	5070	1
520	20231103	121000	144903535	5070	5070	5070	5070	0
521	20231103	120900	144903535	5070	5070	5070	5070	0
522	20231103	120800	144903535	5070	5040	5070	5040	6
523	20231103	120700	144873185	5050	5050	5050	5050	1
524	20231103	120600	144868135	5030	5030	5030	5030	29
525	20231103	120500	144722265	5040	5040	5040	5040	4
526	20231103	120400	144702105	5070	5070	5070	5070	0
527	20231103	120300	144702105	5070	5070	5070	5070	0
528	20231103	120200	144702105	5070	5070	5070	5070	0
529	20231103	120100	144702105	5070	5070	5070	5070	0
530	20231103	120000	144702105	5070	5070	5070	5070	0
531	20231103	115900	144702105	5070	5070	5070	5070	50
532	20231103	115800	144448605	5070	5070	5070	5070	0
533	20231103	115700	144448605	5070	5070	5070	5070	0
534	20231103	115600	144448605	5070	5070	5070	5070	4
535	20231103	115500	144428325	5070	5050	5070	5050	203
536	20231103	115400	143403005	5050	5050	5050	5050	0
537	20231103	115300	143403005	5050	5040	5050	5040	2
538	20231103	115200	143392915	5030	5030	5030	5030	1
539	20231103	115100	143387885	5050	5040	5050	5040	4
540	20231103	115000	143367705	5030	5030	5030	5030	0
541	20231103	114900	143367705	5030	5030	5030	5030	0
542	20231103	114800	143367705	5030	5030	5030	5030	0
543	20231103	114700	143367705	5030	5030	5030	5030	1
544	20231103	114600	143362675	5050	5050	5050	5050	0
545	20231103	114500	143362675	5050	5050	5050	5050	0
546	20231103	114400	143362675	5050	5050	5050	5050	0
547	20231103	114300	143362675	5050	5050	5050	5050	5
548	20231103	114200	143337425	5040	5040	5040	5040	20
549	20231103	114100	143236625	5040	5040	5040	5040	30
550	20231103	114000	143085425	5040	5040	5040	5040	70
551	20231103	113900	142732625	5040	5040	5040	5040	0
552	20231103	113800	142732625	5040	5040	5040	5040	0
553	20231103	113700	142732625	5040	5040	5040	5040	0
554	20231103	113600	142732625	5040	5040	5040	5030	8
555	20231103	113500	142692315	5050	5050	5050	5050	0
556	20231103	113400	142692315	5050	5050	5050	5050	1
557	20231103	113300	142687265	5050	5030	5050	5030	14
558	20231103	113200	142616655	5020	5020	5020	5020	31
559	20231103	113100	142461035	5030	5020	5030	5020	19
560	20231103	113000	142365615	5040	5040	5040	5040	0
561	20231103	112900	142365615	5040	5020	5040	5020	33
562	20231103	112800	142199895	5050	5050	5050	5050	0
563	20231103	112700	142199895	5050	5040	5050	5040	3
564	20231103	112600	142184755	5020	5030	5030	5020	8
565	20231103	112500	142144545	5020	5020	5020	5020	0
566	20231103	112400	142144545	5020	5020	5020	5020	1
567	20231103	112300	142139525	5050	5050	5050	5050	0
568	20231103	112200	142139525	5050	5050	5050	5050	0
569	20231103	112100	142139525	5050	5050	5050	5050	0
570	20231103	112000	142139525	5050	5040	5050	5040	6
571	20231103	111900	142109245	5030	5030	5030	5030	1
572	20231103	111800	142104215	5050	5050	5050	5050	30
573	20231103	111700	141952715	5050	5050	5050	5050	0
574	20231103	111600	141952715	5050	5050	5050	5050	0
575	20231103	111500	141952715	5050	5050	5050	5050	0
576	20231103	111400	141952715	5050	5050	5050	5050	1
577	20231103	111300	141947665	5050	5010	5050	5010	4
578	20231103	111200	141927505	5040	5040	5040	5040	0
579	20231103	111100	141927505	5040	5040	5040	5040	4
580	20231103	111000	141907345	5040	5040	5040	5040	0
581	20231103	110900	141907345	5040	5040	5040	5040	0
582	20231103	110800	141907345	5040	5040	5040	5040	0
583	20231103	110700	141907345	5040	5030	5040	5030	3
584	20231103	110600	141892235	5010	5030	5030	5010	150
585	20231103	110500	141140195	5050	5050	5050	5050	0
586	20231103	110400	141140195	5050	5050	5050	5050	0
587	20231103	110300	141140195	5050	5050	5050	5050	0
588	20231103	110200	141140195	5050	5040	5050	5040	6
589	20231103	110100	141109945	5030	5070	5070	5030	120
590	20231103	110000	140504745	5070	5070	5070	5070	0
591	20231103	105900	140504745	5070	5070	5070	5070	0
592	20231103	105800	140504745	5070	5070	5070	5070	10
593	20231103	105700	140454045	5070	5070	5070	5070	0
594	20231103	105600	140454045	5070	5070	5070	5070	0
595	20231103	105500	140454045	5070	5070	5070	5070	0
596	20231103	105400	140454045	5070	5050	5070	5050	500
597	20231103	105300	137924315	5060	5030	5060	5030	276
598	20231103	105200	136531105	5030	5030	5030	5030	0
599	20231103	105100	136531105	5030	5030	5030	5030	0
600	20231103	105000	136531105	5030	5030	5030	5030	1
601	20231103	104900	136526075	5020	5030	5030	5020	6
602	20231103	104800	136495905	5020	5020	5020	5020	8
603	20231103	104700	136455745	5010	5010	5010	5010	0
604	20231103	104600	136455745	5010	5010	5010	5010	0
605	20231103	104500	136455745	5010	5010	5010	5010	0
606	20231103	104400	136455745	5010	5010	5010	5010	220
607	20231103	104300	135353545	5010	5010	5010	5010	0
608	20231103	104200	135353545	5010	4990	5010	4990	3
609	20231103	104100	135338535	5000	5000	5000	5000	12
610	20231103	104000	135278535	5010	5010	5010	5010	0
611	20231103	103900	135278535	5010	5010	5010	5010	0
612	20231103	103800	135278535	5010	5010	5010	5010	0
613	20231103	103700	135278535	5010	5010	5010	5010	0
614	20231103	103600	135278535	5010	5010	5010	5010	0
615	20231103	103500	135278535	5010	5000	5010	5000	487
616	20231103	103400	132840705	5000	5000	5000	5000	0
617	20231103	103300	132840705	5000	5000	5000	5000	0
618	20231103	103200	132840705	5000	5000	5000	5000	0
619	20231103	103100	132840705	5000	5000	5000	5000	0
620	20231103	103000	132840705	5000	5000	5000	5000	2
621	20231103	102900	132830705	5000	5000	5000	5000	0
622	20231103	102800	132830705	5000	5000	5000	5000	61
623	20231103	102700	132525705	5000	5000	5000	5000	354
624	20231103	102600	130755705	4965	4965	4965	4965	0
625	20231103	102500	130755705	4965	5000	5000	4965	3
626	20231103	102400	130740740	4965	4980	4980	4965	750
627	20231103	102300	127007240	4980	5000	5000	4980	504
628	20231103	102200	124495240	5000	5000	5000	5000	0
629	20231103	102100	124495240	5000	5000	5000	5000	275
630	20231103	102000	123120240	5000	5000	5000	5000	2
631	20231103	101900	123110240	4980	4985	4985	4980	500
632	20231103	101800	120620190	5000	5000	5000	5000	0
633	20231103	101700	120620190	5000	5000	5000	5000	0
634	20231103	101600	120620190	5000	4970	5000	4970	148
635	20231103	101500	119884475	4965	4965	4965	4965	0
636	20231103	101400	119884475	4965	4965	4965	4965	5
637	20231103	101300	119859650	4965	4965	4965	4965	0
638	20231103	101200	119859650	4965	4970	4970	4965	150
639	20231103	101100	119114830	4965	4970	4975	4965	200
640	20231103	101000	118121220	5010	4980	5010	4965	204
641	20231103	100900	117106855	4980	4990	4990	4980	600
642	20231103	100800	114118065	5020	5020	5020	5020	0
643	20231103	100700	114118065	5020	5020	5020	5020	6
644	20231103	100600	114087945	4995	4995	4995	4995	0
645	20231103	100500	114087945	4995	4990	4995	4990	65
646	20231103	100400	113763525	5020	5020	5020	5020	0
647	20231103	100300	113763525	5020	5020	5020	5020	100
648	20231103	100200	113261525	5020	5020	5020	5020	100
649	20231103	100100	112759525	5020	5020	5020	5020	2
650	20231103	100000	112749485	4980	4980	4980	4980	19
651	20231103	095900	112654865	5030	5030	5030	5030	0
652	20231103	095800	112654865	5030	5030	5030	5030	0
653	20231103	095700	112654865	5030	5030	5030	5030	1
654	20231103	095600	112649835	5030	5000	5030	5000	2411
655	20231103	095500	100594685	4995	4995	4995	4995	0
656	20231103	095400	100594685	4995	4985	4995	4985	612
657	20231103	095300	97538925	4980	4980	4980	4980	4
658	20231103	095200	97519005	4965	4965	4965	4965	0
659	20231103	095100	97519005	4965	4965	4965	4965	79
660	20231103	095000	97126770	4965	4965	4965	4965	33
661	20231103	094900	96962925	4955	4955	4955	4955	0
662	20231103	094800	96962925	4955	4955	4955	4955	400
663	20231103	094700	94980925	4955	4980	4980	4955	516
664	20231103	094600	92423995	4960	4975	4975	4960	1295
665	20231103	094500	85993905	4970	4975	4975	4970	812
666	20231103	094400	81956705	4975	4980	4980	4975	1794
667	20231103	094300	73030085	4995	4995	4995	4995	219
668	20231103	094200	71936180	4995	4995	4995	4995	0
669	20231103	094100	71936180	4995	4995	4995	4995	132
670	20231103	094000	71276840	4975	4995	4995	4975	1051
671	20231103	093900	66044590	4995	4995	4995	4995	0
672	20231103	093800	66044590	4995	4995	5000	4995	34
673	20231103	093700	65874755	4995	4990	4995	4980	1054
674	20231103	093600	60624745	4995	5000	5000	4995	20
675	20231103	093500	60524795	5000	5000	5000	5000	8
676	20231103	093400	60484795	5000	5000	5000	5000	1
677	20231103	093300	60479795	4985	5000	5000	4985	51
678	20231103	093200	60225545	4980	4980	4980	4980	1
679	20231103	093100	60220565	5000	5000	5000	5000	2
680	20231103	093000	60210565	4980	4985	4985	4980	235
681	20231103	092900	59040015	5000	5000	5000	5000	3
682	20231103	092800	59025015	5000	4980	5000	4980	35
683	20231103	092700	58850695	4995	4985	4995	4985	335
684	20231103	092600	57180470	5000	5000	5010	4990	1249
685	20231103	092500	50935570	5020	5030	5030	5010	228
686	20231103	092400	49791380	5030	5030	5030	5030	0
687	20231103	092300	49791380	5030	5030	5030	5030	20
688	20231103	092200	49690780	5030	5010	5030	5010	135
689	20231103	092100	49013410	5030	5030	5030	5030	1
690	20231103	092000	49008380	5000	5010	5010	5000	138
691	20231103	091900	48317780	5000	5000	5000	5000	0
692	20231103	091800	48317780	5000	5010	5010	5000	1246
693	20231103	091700	42082670	5010	5010	5040	5010	419
694	20231103	091600	39983450	5010	5050	5050	5010	621
695	20231103	091500	36872160	5010	5010	5010	5010	35
696	20231103	091400	36696810	5010	5010	5010	5010	0
697	20231103	091300	36696810	5010	5010	5010	5010	0
698	20231103	091200	36696810	5010	5010	5010	5010	0
699	20231103	091100	36696810	5010	5010	5010	5010	150
700	20231103	091000	35945310	5030	5010	5030	5010	2124
701	20231103	090900	25302130	5010	5020	5020	5010	45
702	20231103	090800	25076600	5020	5020	5020	5020	37
703	20231103	090700	24890860	5060	5060	5060	5060	0
704	20231103	090600	24890860	5060	5060	5060	5060	19
705	20231103	090500	24794720	5060	5060	5060	5060	0
706	20231103	090400	24794720	5060	5030	5060	5000	2754
707	20231103	090300	11005740	5040	5070	5070	5040	145
708	20231103	090200	10272640	5070	5070	5070	5070	2
709	20231103	090100	10262500	5070	5070	5070	5070	300
710	20231103	090000	8741500	5070	5100	5100	5050	1716