KissMeData/003720/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	184100	1210240790	5070	5070	5070	5070	4520
3	20231102	184000	1210240790	5070	5070	5070	5070	0
4	20231102	183900	1210240790	5070	5070	5070	5070	0
5	20231102	183800	1210240790	5070	5070	5070	5070	0
6	20231102	183700	1210240790	5070	5070	5070	5070	0
7	20231102	183600	1210240790	5070	5070	5070	5070	0
8	20231102	183500	1210240790	5070	5070	5070	5070	0
9	20231102	183400	1210240790	5070	5070	5070	5070	0
10	20231102	183300	1210240790	5070	5070	5070	5070	0
11	20231102	183200	1210240790	5070	5070	5070	5070	0
12	20231102	183100	1210240790	5070	5070	5070	5070	0
13	20231102	183000	1210240790	5070	5070	5070	5070	0
14	20231102	182900	1210240790	5070	5070	5070	5070	0
15	20231102	182800	1210240790	5070	5070	5070	5070	0
16	20231102	182700	1210240790	5070	5070	5070	5070	0
17	20231102	182600	1210240790	5070	5070	5070	5070	0
18	20231102	182500	1210240790	5070	5070	5070	5070	0
19	20231102	182400	1210240790	5070	5070	5070	5070	0
20	20231102	182300	1210240790	5070	5070	5070	5070	0
21	20231102	182200	1210240790	5070	5070	5070	5070	0
22	20231102	182100	1210240790	5070	5070	5070	5070	0
23	20231102	182000	1210240790	5070	5070	5070	5070	0
24	20231102	181900	1210240790	5070	5070	5070	5070	0
25	20231102	181800	1210240790	5070	5070	5070	5070	0
26	20231102	181700	1210240790	5070	5070	5070	5070	0
27	20231102	181600	1210240790	5070	5070	5070	5070	0
28	20231102	181500	1210240790	5070	5070	5070	5070	0
29	20231102	181400	1210240790	5070	5070	5070	5070	0
30	20231102	181300	1210240790	5070	5070	5070	5070	0
31	20231102	181200	1210240790	5070	5070	5070	5070	0
32	20231102	181100	1210240790	5070	5070	5070	5070	4520
33	20231102	181000	1210240790	5070	5070	5070	5070	0
34	20231102	180900	1210240790	5070	5070	5070	5070	0
35	20231102	180800	1210240790	5070	5070	5070	5070	0
36	20231102	180700	1210240790	5070	5070	5070	5070	0
37	20231102	180600	1210240790	5070	5070	5070	5070	0
38	20231102	180500	1210240790	5070	5070	5070	5070	0
39	20231102	180400	1210240790	5070	5070	5070	5070	0
40	20231102	180300	1210240790	5070	5070	5070	5070	0
41	20231102	180200	1210240790	5070	5070	5070	5070	0
42	20231102	180100	1210240790	5070	5070	5070	5070	0
43	20231102	180000	1210240790	5070	5070	5070	5070	0
44	20231102	175900	1210240790	5070	5070	5070	5070	0
45	20231102	175800	1210240790	5070	5070	5070	5070	0
46	20231102	175700	1210240790	5070	5070	5070	5070	0
47	20231102	175600	1210240790	5070	5070	5070	5070	0
48	20231102	175500	1210240790	5070	5070	5070	5070	0
49	20231102	175400	1210240790	5070	5070	5070	5070	0
50	20231102	175300	1210240790	5070	5070	5070	5070	0
51	20231102	175200	1210240790	5070	5070	5070	5070	0
52	20231102	175100	1210240790	5070	5070	5070	5070	0
53	20231102	175000	1210240790	5070	5070	5070	5070	0
54	20231102	174900	1210240790	5070	5070	5070	5070	0
55	20231102	174800	1210240790	5070	5070	5070	5070	0
56	20231102	174700	1210240790	5070	5070	5070	5070	0
57	20231102	174600	1210240790	5070	5070	5070	5070	0
58	20231102	174500	1210240790	5070	5070	5070	5070	0
59	20231102	174400	1210240790	5070	5070	5070	5070	0
60	20231102	174300	1210240790	5070	5070	5070	5070	0
61	20231102	174200	1210240790	5070	5070	5070	5070	0
62	20231102	174100	1210240790	5070	5070	5070	5070	4520
63	20231102	174000	1210240790	5070	5070	5070	5070	0
64	20231102	173900	1210240790	5070	5070	5070	5070	0
65	20231102	173800	1210240790	5070	5070	5070	5070	0
66	20231102	173700	1210240790	5070	5070	5070	5070	0
67	20231102	173600	1210240790	5070	5070	5070	5070	0
68	20231102	173500	1210240790	5070	5070	5070	5070	0
69	20231102	173400	1210240790	5070	5070	5070	5070	0
70	20231102	173300	1210240790	5070	5070	5070	5070	0
71	20231102	173200	1210240790	5070	5070	5070	5070	0
72	20231102	173100	1210240790	5070	5070	5070	5070	0
73	20231102	173000	1210240790	5070	5070	5070	5070	0
74	20231102	172900	1210240790	5070	5070	5070	5070	0
75	20231102	172800	1210240790	5070	5070	5070	5070	0
76	20231102	172700	1210240790	5070	5070	5070	5070	0
77	20231102	172600	1210240790	5070	5070	5070	5070	0
78	20231102	172500	1210240790	5070	5070	5070	5070	0
79	20231102	172400	1210240790	5070	5070	5070	5070	0
80	20231102	172300	1210240790	5070	5070	5070	5070	0
81	20231102	172200	1210240790	5070	5070	5070	5070	0
82	20231102	172100	1210240790	5070	5070	5070	5070	0
83	20231102	172000	1210240790	5070	5070	5070	5070	0
84	20231102	171900	1210240790	5070	5070	5070	5070	0
85	20231102	171800	1210240790	5070	5070	5070	5070	0
86	20231102	171700	1210240790	5070	5070	5070	5070	0
87	20231102	171600	1210240790	5070	5070	5070	5070	0
88	20231102	171500	1210240790	5070	5070	5070	5070	0
89	20231102	171400	1210240790	5070	5070	5070	5070	0
90	20231102	171300	1210240790	5070	5070	5070	5070	0
91	20231102	171200	1210240790	5070	5070	5070	5070	0
92	20231102	171100	1210240790	5070	5070	5070	5070	4520
93	20231102	171000	1210240790	5070	5070	5070	5070	0
94	20231102	170900	1210240790	5070	5070	5070	5070	0
95	20231102	170800	1210240790	5070	5070	5070	5070	0
96	20231102	170700	1210240790	5070	5070	5070	5070	0
97	20231102	170600	1210240790	5070	5070	5070	5070	0
98	20231102	170500	1210240790	5070	5070	5070	5070	0
99	20231102	170400	1210240790	5070	5070	5070	5070	0
100	20231102	170300	1210240790	5070	5070	5070	5070	0
101	20231102	170200	1210240790	5070	5070	5070	5070	0
102	20231102	170100	1210240790	5070	5070	5070	5070	0
103	20231102	170000	1210240790	5070	5070	5070	5070	0
104	20231102	165900	1210240790	5070	5070	5070	5070	0
105	20231102	165800	1210240790	5070	5070	5070	5070	0
106	20231102	165700	1210240790	5070	5070	5070	5070	0
107	20231102	165600	1210240790	5070	5070	5070	5070	0
108	20231102	165500	1210240790	5070	5070	5070	5070	0
109	20231102	165400	1210240790	5070	5070	5070	5070	0
110	20231102	165300	1210240790	5070	5070	5070	5070	0
111	20231102	165200	1210240790	5070	5070	5070	5070	0
112	20231102	165100	1210240790	5070	5070	5070	5070	0
113	20231102	165000	1210240790	5070	5070	5070	5070	0
114	20231102	164900	1210240790	5070	5070	5070	5070	0
115	20231102	164800	1210240790	5070	5070	5070	5070	0
116	20231102	164700	1210240790	5070	5070	5070	5070	0
117	20231102	164600	1210240790	5070	5070	5070	5070	0
118	20231102	164500	1210240790	5070	5070	5070	5070	0
119	20231102	164400	1210240790	5070	5070	5070	5070	0
120	20231102	164300	1210240790	5070	5070	5070	5070	0
121	20231102	164200	1210240790	5070	5070	5070	5070	0
122	20231102	164100	1210240790	5070	5070	5070	5070	4520
123	20231102	164000	1210240790	5070	5070	5070	5070	0
124	20231102	163900	1210240790	5070	5070	5070	5070	0
125	20231102	163800	1210240790	5070	5070	5070	5070	0
126	20231102	163700	1210240790	5070	5070	5070	5070	0
127	20231102	163600	1210240790	5070	5070	5070	5070	0
128	20231102	163500	1210240790	5070	5070	5070	5070	0
129	20231102	163400	1210240790	5070	5070	5070	5070	0
130	20231102	163300	1210240790	5070	5070	5070	5070	0
131	20231102	163200	1210240790	5070	5070	5070	5070	0
132	20231102	163100	1210240790	5070	5070	5070	5070	0
133	20231102	163000	1210240790	5070	5070	5070	5070	0
134	20231102	162900	1210240790	5070	5070	5070	5070	0
135	20231102	162800	1210240790	5070	5070	5070	5070	0
136	20231102	162700	1210240790	5070	5070	5070	5070	0
137	20231102	162600	1210240790	5070	5070	5070	5070	0
138	20231102	162500	1210240790	5070	5070	5070	5070	0
139	20231102	162400	1210240790	5070	5070	5070	5070	0
140	20231102	162300	1210240790	5070	5070	5070	5070	0
141	20231102	162200	1210240790	5070	5070	5070	5070	0
142	20231102	162100	1210240790	5070	5070	5070	5070	0
143	20231102	162000	1210240790	5070	5070	5070	5070	0
144	20231102	161900	1210240790	5070	5070	5070	5070	0
145	20231102	161800	1210240790	5070	5070	5070	5070	0
146	20231102	161700	1210240790	5070	5070	5070	5070	0
147	20231102	161600	1210240790	5070	5070	5070	5070	0
148	20231102	161500	1210240790	5070	5070	5070	5070	0
149	20231102	161400	1210240790	5070	5070	5070	5070	0
150	20231102	161300	1210240790	5070	5070	5070	5070	0
151	20231102	161200	1210240790	5070	5070	5070	5070	0
152	20231102	161100	1210240790	5070	5070	5070	5070	4520
153	20231102	161000	1210240790	5070	5070	5070	5070	0
154	20231102	160900	1210240790	5070	5070	5070	5070	0
155	20231102	160800	1210240790	5070	5070	5070	5070	0
156	20231102	160700	1210240790	5070	5070	5070	5070	0
157	20231102	160600	1210240790	5070	5070	5070	5070	0
158	20231102	160500	1210240790	5070	5070	5070	5070	0
159	20231102	160400	1210240790	5070	5070	5070	5070	0
160	20231102	160300	1210240790	5070	5070	5070	5070	0
161	20231102	160200	1210240790	5070	5070	5070	5070	0
162	20231102	160100	1210240790	5070	5070	5070	5070	0
163	20231102	160000	1210240790	5070	5070	5070	5070	0
164	20231102	155900	1210240790	5070	5070	5070	5070	0
165	20231102	155800	1210240790	5070	5070	5070	5070	0
166	20231102	155700	1210240790	5070	5070	5070	5070	0
167	20231102	155600	1210240790	5070	5070	5070	5070	0
168	20231102	155500	1210240790	5070	5070	5070	5070	0
169	20231102	155400	1210240790	5070	5070	5070	5070	0
170	20231102	155300	1210240790	5070	5070	5070	5070	0
171	20231102	155200	1210240790	5070	5070	5070	5070	0
172	20231102	155100	1210240790	5070	5070	5070	5070	0
173	20231102	155000	1210240790	5070	5070	5070	5070	0
174	20231102	154900	1210240790	5070	5070	5070	5070	0
175	20231102	154800	1210240790	5070	5070	5070	5070	0
176	20231102	154700	1210240790	5070	5070	5070	5070	0
177	20231102	154600	1210240790	5070	5070	5070	5070	0
178	20231102	154500	1210240790	5070	5070	5070	5070	0
179	20231102	154400	1210240790	5070	5070	5070	5070	0
180	20231102	154300	1210240790	5070	5070	5070	5070	0
181	20231102	154200	1210240790	5070	5070	5070	5070	0
182	20231102	154100	1210240790	5070	5070	5070	5070	4520
183	20231102	154000	1210240790	5070	5070	5070	5070	0
184	20231102	153900	1210240790	5070	5070	5070	5070	0
185	20231102	153800	1210240790	5070	5070	5070	5070	0
186	20231102	153700	1210240790	5070	5070	5070	5070	0
187	20231102	153600	1210240790	5070	5070	5070	5070	0
188	20231102	153500	1210240790	5070	5070	5070	5070	0
189	20231102	153400	1210240790	5070	5070	5070	5070	0
190	20231102	153300	1210240790	5070	5070	5070	5070	0
191	20231102	153200	1210240790	5070	5070	5070	5070	0
192	20231102	153100	1210240790	5070	5070	5070	5070	0
193	20231102	153000	1210240790	5070	5070	5070	5070	4520
194	20231102	152900	1187324390	5030	5030	5030	5030	0
195	20231102	152800	1187324390	5030	5030	5030	5030	0
196	20231102	152700	1187324390	5030	5030	5030	5030	0
197	20231102	152600	1187324390	5030	5030	5030	5030	0
198	20231102	152500	1187324390	5030	5030	5030	5030	0
199	20231102	152400	1187324390	5030	5030	5030	5030	0
200	20231102	152300	1187324390	5030	5030	5030	5030	0
201	20231102	152200	1187324390	5030	5030	5030	5030	0
202	20231102	152100	1187324390	5030	5030	5030	5030	0
203	20231102	152000	1187324390	5030	5030	5030	5030	0
204	20231102	151900	1187324390	5030	5060	5060	5030	94
205	20231102	151800	1186849430	5060	5060	5060	5060	1
206	20231102	151700	1186844370	5060	5050	5060	5050	1281
207	20231102	151600	1180365500	5050	5040	5050	5040	3647
208	20231102	151500	1161955010	5050	5040	5050	5040	3857
209	20231102	151400	1142515720	5040	5030	5040	5030	483
210	20231102	151300	1140081950	5020	5020	5040	5020	945
211	20231102	151200	1135338030	5040	5040	5040	5040	1
212	20231102	151100	1135332990	5040	5030	5040	5030	170
213	20231102	151000	1134477460	5040	5040	5040	5040	0
214	20231102	150900	1134477460	5040	5030	5040	5030	738
215	20231102	150800	1130765310	5030	5030	5030	5030	295
216	20231102	150700	1129281460	5030	5020	5030	5020	387
217	20231102	150600	1127338700	5030	5020	5030	5020	63
218	20231102	150500	1127022430	5030	5030	5030	5030	30
219	20231102	150400	1126871530	5030	5040	5040	5030	2
220	20231102	150300	1126861460	5010	5040	5040	5010	1201
221	20231102	150200	1120844420	5010	5010	5040	5010	632
222	20231102	150100	1117678070	5040	5040	5040	5010	34
223	20231102	150000	1117506800	5010	5040	5040	5010	1023
224	20231102	145900	1112381480	5010	5040	5040	5010	201
225	20231102	145800	1111368470	5040	5040	5040	5040	0
226	20231102	145700	1111368470	5040	5040	5040	5040	0
227	20231102	145600	1111368470	5040	5040	5040	5040	1
228	20231102	145500	1111363430	5010	5020	5020	5010	24
229	20231102	145400	1111243160	5040	5040	5040	5040	0
230	20231102	145300	1111243160	5040	5030	5040	5030	201
231	20231102	145200	1110232120	5040	5040	5040	5040	2
232	20231102	145100	1110222040	5040	5040	5040	5040	0
233	20231102	145000	1110222040	5040	5030	5040	5000	2301
234	20231102	144900	1098688500	5000	5020	5030	5000	532
235	20231102	144800	1096019600	5030	5040	5040	5000	111
236	20231102	144700	1095463240	5040	5040	5040	5040	13
237	20231102	144600	1095397720	5000	5000	5000	5000	1000
238	20231102	144500	1090397720	5040	5040	5040	5000	732
239	20231102	144400	1086734360	5040	5040	5040	5010	616
240	20231102	144300	1083645150	5040	5040	5040	5040	0
241	20231102	144200	1083645150	5040	5040	5040	5020	26
242	20231102	144100	1083514510	5040	5040	5040	5040	0
243	20231102	144000	1083514510	5040	5040	5040	5040	28
244	20231102	143900	1083373390	5040	5030	5040	5030	308
245	20231102	143800	1081824140	5030	5010	5030	5010	57
246	20231102	143700	1081538380	5010	5010	5010	5010	39
247	20231102	143600	1081342990	5040	5040	5040	5040	0
248	20231102	143500	1081342990	5040	5040	5040	5040	0
249	20231102	143400	1081342990	5040	5040	5040	5040	0
250	20231102	143300	1081342990	5040	5010	5040	5010	431
251	20231102	143200	1079183650	5040	5030	5040	5020	1001
252	20231102	143100	1074158600	5040	5020	5040	5020	103
253	20231102	143000	1073640500	5040	5040	5040	5030	732
254	20231102	142900	1069958520	5030	5030	5030	5030	1
255	20231102	142800	1069953490	5040	5040	5040	5040	1
256	20231102	142700	1069948450	5020	5020	5020	5020	11
257	20231102	142600	1069893230	5040	5040	5040	5040	15
258	20231102	142500	1069817630	5050	5050	5050	5050	0
259	20231102	142400	1069817630	5050	5050	5050	5050	28
260	20231102	142300	1069676230	5050	5050	5050	5050	2
261	20231102	142200	1069666130	5050	5060	5060	5040	442
262	20231102	142100	1067430180	5060	5060	5060	5060	0
263	20231102	142000	1067430180	5060	5050	5060	5050	21
264	20231102	141900	1067324120	5060	5060	5060	5060	54
265	20231102	141800	1067050880	5060	5060	5060	5060	0
266	20231102	141700	1067050880	5060	5050	5060	5050	29
267	20231102	141600	1066904420	5060	5060	5060	5060	20
268	20231102	141500	1066803220	5060	5050	5060	5050	4297
269	20231102	141400	1045103360	5050	5040	5050	5040	569
270	20231102	141300	1042233460	5030	5030	5030	5030	1338
271	20231102	141200	1035503320	5030	5020	5030	5020	51
272	20231102	141100	1035247290	5030	5030	5030	5030	0
273	20231102	141000	1035247290	5030	5030	5030	5030	1
274	20231102	140900	1035242260	5020	5010	5020	5010	376
275	20231102	140800	1033355240	5020	5010	5020	5000	1501
276	20231102	140700	1025849180	5030	5030	5030	5030	0
277	20231102	140600	1025849180	5030	5030	5030	5030	0
278	20231102	140500	1025849180	5030	5030	5030	5030	0
279	20231102	140400	1025849180	5030	5030	5030	5030	0
280	20231102	140300	1025849180	5030	5010	5030	5000	6553
281	20231102	140200	993076950	5010	5010	5010	5010	580
282	20231102	140100	990171150	5010	5010	5010	5010	1536
283	20231102	140000	982475790	5020	5020	5020	5020	89
284	20231102	135900	982029010	5020	5020	5020	5020	10
285	20231102	135800	981978810	5020	5020	5020	5020	0
286	20231102	135700	981978810	5020	5020	5020	5010	58
287	20231102	135600	981687670	5020	5010	5020	5000	3001
288	20231102	135500	966681690	5020	5010	5020	5010	141
289	20231102	135400	965975270	5010	5020	5020	5010	115
290	20231102	135300	965398970	5030	5030	5030	5030	0
291	20231102	135200	965398970	5030	5030	5030	5030	0
292	20231102	135100	965398970	5030	5030	5030	5030	0
293	20231102	135000	965398970	5030	5030	5030	5030	0
294	20231102	134900	965398970	5030	5010	5030	5010	487
295	20231102	134800	962959040	5010	5020	5020	5010	302
296	20231102	134700	961443010	5020	5020	5020	5020	15
297	20231102	134600	961367710	5030	5030	5030	5030	27
298	20231102	134500	961231900	5030	5030	5030	5030	0
299	20231102	134400	961231900	5030	5030	5030	5030	0
300	20231102	134300	961231900	5030	5020	5030	5020	206
301	20231102	134200	960197760	5030	5020	5030	5020	17
302	20231102	134100	960112260	5030	5030	5030	5030	500
303	20231102	134000	957597260	5030	5030	5030	5030	50
304	20231102	133900	957345760	5030	5010	5030	5010	2
305	20231102	133800	957335720	5030	5030	5030	5030	50
306	20231102	133700	957084220	5030	5010	5030	5010	41
307	20231102	133600	956878010	5030	5010	5030	5010	516
308	20231102	133500	954292810	5030	5030	5030	5030	1
309	20231102	133400	954287780	5010	5010	5010	5010	62
310	20231102	133300	953977160	5040	5040	5040	5040	0
311	20231102	133200	953977160	5040	5040	5040	5040	0
312	20231102	133100	953977160	5040	5040	5040	5040	2
313	20231102	133000	953967080	5010	5010	5010	5010	100
314	20231102	132900	953466080	5040	5040	5040	5040	0
315	20231102	132800	953466080	5040	5020	5040	5010	2001
316	20231102	132700	943428990	5040	5040	5040	5040	0
317	20231102	132600	943428990	5040	5040	5040	5040	2
318	20231102	132500	943418910	5050	5050	5050	5050	0
319	20231102	132400	943418910	5050	5050	5050	5020	6
320	20231102	132300	943388680	5020	5020	5020	5020	2
321	20231102	132200	943378640	5050	5040	5050	5030	1639
322	20231102	132100	935134300	5060	5060	5060	5060	0
323	20231102	132000	935134300	5060	5060	5060	5060	0
324	20231102	131900	935134300	5060	5050	5060	5050	538
325	20231102	131800	932412170	5060	5060	5060	5060	9
326	20231102	131700	932366630	5060	5060	5060	5060	0
327	20231102	131600	932366630	5060	5040	5060	5030	2016
328	20231102	131500	922178400	5040	5040	5040	5040	100
329	20231102	131400	921674400	5040	5040	5040	5040	27
330	20231102	131300	921538320	5040	5040	5040	5040	0
331	20231102	131200	921538320	5040	5040	5040	5040	0
332	20231102	131100	921538320	5040	5040	5040	5040	5
333	20231102	131000	921513120	5040	5040	5040	5040	0
334	20231102	130900	921513120	5040	5040	5040	5040	27
335	20231102	130800	921377040	5040	5040	5040	5040	0
336	20231102	130700	921377040	5040	5040	5040	5040	0
337	20231102	130600	921377040	5040	5040	5040	5020	502
338	20231102	130500	918848740	5030	5030	5030	5030	1
339	20231102	130400	918843710	5040	5040	5040	5040	0
340	20231102	130300	918843710	5040	5020	5040	5020	531
341	20231102	130200	916178070	5040	5020	5040	5020	28
342	20231102	130100	916036970	5040	5040	5040	5040	1
343	20231102	130000	916031930	5020	5050	5050	5020	1104
344	20231102	125900	910486700	5030	5040	5040	5030	501
345	20231102	125800	907966020	5040	5040	5040	5040	1
346	20231102	125700	907960980	5050	5050	5050	5050	1
347	20231102	125600	907955930	5040	5040	5040	5040	0
348	20231102	125500	907955930	5040	5040	5040	5040	0
349	20231102	125400	907955930	5040	5040	5050	5040	69
350	20231102	125300	907608150	5050	5060	5060	5050	248
351	20231102	125200	906355720	5050	5050	5050	5050	175
352	20231102	125100	905471970	5060	5060	5060	5060	0
353	20231102	125000	905471970	5060	5060	5060	5060	0
354	20231102	124900	905471970	5060	5060	5060	5060	0
355	20231102	124800	905471970	5060	5060	5060	5060	27
356	20231102	124700	905335350	5060	5060	5060	5060	0
357	20231102	124600	905335350	5060	5060	5060	5060	1
358	20231102	124500	905330290	5060	5060	5060	5060	0
359	20231102	124400	905330290	5060	5060	5060	5060	0
360	20231102	124300	905330290	5060	5060	5060	5060	0
361	20231102	124200	905330290	5060	5060	5060	5060	261
362	20231102	124100	904009630	5060	5060	5060	5060	0
363	20231102	124000	904009630	5060	5060	5060	5060	718
364	20231102	123900	900376550	5060	5060	5060	5060	0
365	20231102	123800	900376550	5060	5050	5060	5050	3
366	20231102	123700	900361390	5060	5040	5060	5040	7
367	20231102	123600	900326050	5040	5050	5050	5040	225
368	20231102	123500	899189830	5050	5060	5060	5050	122
369	20231102	123400	898572520	5050	5050	5050	5050	0
370	20231102	123300	898572520	5050	5050	5050	5050	6
371	20231102	123200	898542220	5060	5060	5060	5060	1
372	20231102	123100	898537160	5070	5070	5070	5070	2
373	20231102	123000	898527020	5070	5060	5070	5060	54
374	20231102	122900	898253750	5060	5060	5060	5060	15
375	20231102	122800	898177850	5070	5050	5070	5050	71
376	20231102	122700	897819280	5070	5070	5070	5070	0
377	20231102	122600	897819280	5070	5060	5070	5060	1616
378	20231102	122500	889631150	5060	5060	5060	5060	76
379	20231102	122400	889246590	5060	5060	5060	5060	27
380	20231102	122300	889109970	5060	5060	5060	5060	7
381	20231102	122200	889074550	5060	5050	5060	5050	6
382	20231102	122100	889044240	5050	5030	5050	5030	1636
383	20231102	122000	880782960	5050	5040	5050	5040	500
384	20231102	121900	878257980	5050	5040	5050	5030	116
385	20231102	121800	877674110	5030	5030	5030	5030	1
386	20231102	121700	877669080	5040	5020	5040	5020	9
387	20231102	121600	877623780	5040	5040	5050	5020	54
388	20231102	121500	877351270	5050	5040	5050	5040	101
389	20231102	121400	876842210	5040	5030	5040	5030	43
390	20231102	121300	876625910	5020	5020	5020	5020	29
391	20231102	121200	876480330	5020	5020	5020	5020	51
392	20231102	121100	876224310	5040	5040	5040	5040	0
393	20231102	121000	876224310	5040	5040	5040	5040	0
394	20231102	120900	876224310	5040	5040	5040	5040	2
395	20231102	120800	876214230	5040	5040	5040	5040	1072
396	20231102	120700	870811350	5040	5040	5040	5040	150
397	20231102	120600	870055350	5010	5040	5040	5010	153
398	20231102	120500	869287230	5040	5010	5040	5010	619
399	20231102	120400	866176810	5010	5000	5010	5000	304
400	20231102	120300	864656720	5010	5010	5010	5010	100
401	20231102	120200	864155720	5010	5010	5010	5010	0
402	20231102	120100	864155720	5010	5010	5010	5010	132
403	20231102	120000	863494400	5020	5010	5020	5010	1039
404	20231102	115900	858289000	5010	5010	5010	5010	0
405	20231102	115800	858289000	5010	5010	5010	5010	0
406	20231102	115700	858289000	5010	5010	5010	5010	10
407	20231102	115600	858238900	5010	5000	5010	5000	509
408	20231102	115500	855693890	4990	4990	4990	4990	70
409	20231102	115400	855344590	5000	5000	5000	5000	0
410	20231102	115300	855344590	5000	5000	5000	5000	1
411	20231102	115200	855339590	4985	5000	5000	4985	716
412	20231102	115100	851770300	4990	4990	5010	4980	3494
413	20231102	115000	834360650	5010	5010	5010	5010	10
414	20231102	114900	834310550	5010	5010	5010	4985	2862
415	20231102	114800	820029115	4990	4990	5010	4990	345
416	20231102	114700	818307505	4990	4995	5010	4990	629
417	20231102	114600	815168715	5010	5010	5010	5010	0
418	20231102	114500	815168715	5010	4995	5010	4995	2
419	20231102	114400	815158710	5010	5010	5010	4990	908
420	20231102	114300	810622915	5000	5000	5000	5000	1
421	20231102	114200	810617915	5010	5000	5010	5000	1834
422	20231102	114100	801447875	5010	5010	5010	5010	10
423	20231102	114000	801397775	5010	5010	5020	5010	46
424	20231102	113900	801167295	5020	5010	5020	5010	78
425	20231102	113800	800776455	5030	5030	5030	5030	0
426	20231102	113700	800776455	5030	5030	5030	5030	2
427	20231102	113600	800766395	5000	5010	5030	5000	248
428	20231102	113500	799526165	5030	5030	5030	5030	10
429	20231102	113400	799475865	5040	5040	5040	5040	0
430	20231102	113300	799475865	5040	5040	5040	5040	0
431	20231102	113200	799475865	5040	5040	5040	5040	97
432	20231102	113100	798986985	5050	5050	5050	5050	0
433	20231102	113000	798986985	5050	5030	5050	5000	6602
434	20231102	112900	765850835	5040	5040	5040	5040	27
435	20231102	112800	765714755	5030	5040	5040	5030	33
436	20231102	112700	765548445	5040	5030	5040	5030	14
437	20231102	112600	765477905	5040	5040	5040	5040	0
438	20231102	112500	765477905	5040	5030	5040	5030	130
439	20231102	112400	764822935	5040	5040	5040	5030	1912
440	20231102	112300	755197005	5050	5050	5050	5050	35
441	20231102	112200	755020255	5050	5050	5050	5050	0
442	20231102	112100	755020255	5050	5050	5050	5050	32
443	20231102	112000	754858655	5050	5050	5050	5050	1
444	20231102	111900	754853605	5050	5050	5050	5050	0
445	20231102	111800	754853605	5050	5050	5050	5050	0
446	20231102	111700	754853605	5050	5050	5050	5050	27
447	20231102	111600	754717255	5050	5050	5050	5050	50
448	20231102	111500	754464755	5040	5050	5050	5040	372
449	20231102	111400	752586375	5050	5050	5050	5050	8
450	20231102	111300	752545975	5050	5050	5050	5050	7
451	20231102	111200	752510625	5060	5060	5060	5060	210
452	20231102	111100	751448025	5060	5040	5060	5040	1156
453	20231102	111000	745610265	5040	5040	5040	5040	0
454	20231102	110900	745610265	5040	5050	5050	5040	2001
455	20231102	110800	735525215	5030	5040	5050	5030	653
456	20231102	110700	732234095	5050	5050	5050	5050	216
457	20231102	110600	731143295	5050	5050	5050	5040	1516
458	20231102	110500	723497135	5040	5040	5040	5040	48
459	20231102	110400	723255215	5050	5050	5050	5050	4
460	20231102	110300	723235015	5040	5040	5050	5040	55
461	20231102	110200	722957285	5050	5060	5070	5050	496
462	20231102	110100	720450485	5050	5050	5070	5050	717
463	20231102	110000	716829595	5070	5060	5070	5040	2904
464	20231102	105900	702171125	5050	5060	5060	5050	738
465	20231102	105800	698443505	5070	5060	5070	5060	183
466	20231102	105700	697517505	5070	5080	5080	5070	519
467	20231102	105600	694885885	5070	5080	5080	5070	149
468	20231102	105500	694130015	5080	5080	5090	5080	16
469	20231102	105400	694048725	5090	5090	5090	5090	75
470	20231102	105300	693666975	5080	5080	5080	5080	545
471	20231102	105200	690898375	5090	5080	5090	5080	474
472	20231102	105100	688490445	5080	5080	5080	5080	0
473	20231102	105000	688490445	5080	5080	5080	5080	27
474	20231102	104900	688353285	5090	5090	5090	5090	0
475	20231102	104800	688353285	5090	5080	5090	5080	9
476	20231102	104700	688307555	5080	5070	5080	5070	336
477	20231102	104600	686600725	5080	5070	5080	5070	201
478	20231102	104500	685581645	5070	5090	5090	5070	126
479	20231102	104400	684942705	5080	5090	5090	5080	28
480	20231102	104300	684800455	5060	5100	5100	5060	3389
481	20231102	104200	667621365	5100	5090	5100	5090	51
482	20231102	104100	667361765	5100	5100	5100	5100	0
483	20231102	104000	667361765	5100	5090	5100	5060	768
484	20231102	103900	663452385	5100	5100	5100	5100	127
485	20231102	103800	662804685	5100	5100	5100	5100	10
486	20231102	103700	662753685	5100	5090	5100	5090	3245
487	20231102	103600	646236625	5090	5090	5090	5090	912
488	20231102	103500	641594545	5090	5090	5090	5090	982
489	20231102	103400	636596165	5090	5090	5090	5090	600
490	20231102	103300	633542165	5090	5090	5090	5090	0
491	20231102	103200	633542165	5090	5090	5090	5090	51
492	20231102	103100	633282575	5090	5090	5090	5090	2
493	20231102	103000	633272395	5090	5090	5090	5090	27
494	20231102	102900	633134965	5090	5090	5090	5090	4
495	20231102	102800	633114605	5090	5090	5090	5090	27
496	20231102	102700	632977175	5090	5090	5090	5090	54
497	20231102	102600	632702315	5090	5090	5090	5080	1043
498	20231102	102500	627393585	5080	5080	5080	5080	222
499	20231102	102400	626265825	5080	5070	5080	5070	1892
500	20231102	102300	616659465	5080	5080	5080	5080	211
501	20231102	102200	615587585	5090	5090	5090	5090	333
502	20231102	102100	613892615	5090	5090	5090	5090	19
503	20231102	102000	613795905	5100	5090	5100	5090	100
504	20231102	101900	613286895	5090	5100	5100	5070	16
505	20231102	101800	613205725	5080	5090	5090	5080	110
506	20231102	101700	612646525	5110	5090	5110	5090	93
507	20231102	101600	612172715	5100	5100	5110	5100	7020
508	20231102	101500	576370695	5110	5110	5110	5110	28
509	20231102	101400	576227615	5110	5100	5110	5100	665
510	20231102	101300	572836095	5110	5110	5110	5110	1
511	20231102	101200	572830985	5100	5100	5100	5100	1400
512	20231102	101100	565690985	5120	5120	5130	5100	3064
513	20231102	101000	550058265	5130	5130	5130	5130	27
514	20231102	100900	549919755	5130	5130	5130	5130	0
515	20231102	100800	549919755	5130	5120	5140	5100	2341
516	20231102	100700	537915365	5140	5130	5140	5120	379
517	20231102	100600	535972285	5140	5100	5140	5100	10400
518	20231102	100500	482681175	5100	5110	5110	5090	57
519	20231102	100400	482390385	5110	5100	5110	5100	102
520	20231102	100300	481870165	5110	5100	5110	5100	1121
521	20231102	100200	476153055	5100	5090	5100	5090	598
522	20231102	100100	473103375	5090	5100	5100	5090	17
523	20231102	100000	473016685	5100	5090	5100	5090	201
524	20231102	095900	471993585	5100	5090	5100	5090	542
525	20231102	095800	469234785	5090	5100	5100	5090	662
526	20231102	095700	465863205	5100	5100	5100	5100	120
527	20231102	095600	465251205	5100	5090	5100	5070	1220
528	20231102	095500	459053115	5120	5130	5130	5110	457
529	20231102	095400	456717375	5120	5100	5120	5080	3482
530	20231102	095300	438990665	5110	5120	5120	5110	266
531	20231102	095200	437629345	5120	5120	5120	5120	0
532	20231102	095100	437629345	5120	5110	5120	5100	2483
533	20231102	095000	424952565	5100	5100	5110	5100	233
534	20231102	094900	423764235	5120	5120	5120	5100	658
535	20231102	094800	420401125	5130	5130	5130	5120	313
536	20231102	094700	418798535	5120	5130	5130	5120	497
537	20231102	094600	416251575	5120	5100	5120	5100	2010
538	20231102	094500	405968585	5110	5100	5120	5100	305
539	20231102	094400	404412005	5100	5120	5130	5100	3085
540	20231102	094300	388617785	5120	5100	5120	5100	2633
541	20231102	094200	375179805	5100	5070	5100	5070	13940
542	20231102	094100	304292835	5080	5080	5080	5080	1040
543	20231102	094000	299009635	5080	5080	5080	5060	2473
544	20231102	093900	286466935	5080	5050	5080	5050	6741
545	20231102	093800	252337475	5050	5050	5050	5040	948
546	20231102	093700	247552175	5050	5040	5050	5040	3251
547	20231102	093600	231156815	5040	5030	5040	5030	133
548	20231102	093500	230487445	5030	5030	5030	5020	793
549	20231102	093400	226503645	5030	5030	5030	4995	765
550	20231102	093300	222669130	5040	5040	5040	5040	231
551	20231102	093200	221504890	5040	5040	5040	5040	0
552	20231102	093100	221504890	5040	5020	5040	5020	6553
553	20231102	093000	188556340	5020	5000	5020	5000	5451
554	20231102	092900	161278310	4995	5000	5000	4995	16
555	20231102	092800	161198350	5000	4995	5000	4990	1996
556	20231102	092700	151233325	4990	4995	4995	4990	203
557	20231102	092600	150219350	5000	5000	5000	5000	0
558	20231102	092500	150219350	5000	5000	5000	5000	0
559	20231102	092400	150219350	5000	4990	5000	4980	4887
560	20231102	092300	125872080	4985	4990	4990	4985	1911
561	20231102	092200	116345240	4990	5000	5000	4990	702
562	20231102	092100	112842135	5000	5000	5000	4995	182
563	20231102	092000	111932240	5000	5000	5000	4995	7
564	20231102	091900	111897265	5000	4995	5000	4990	999
565	20231102	091800	106909610	5010	5010	5010	5000	1738
566	20231102	091700	98219570	5010	5010	5010	5010	0
567	20231102	091600	98219570	5010	4990	5010	4990	145
568	20231102	091500	97495405	4995	5000	5010	4995	283
569	20231102	091400	96081055	5010	5010	5010	5010	242
570	20231102	091300	94868635	5020	5010	5020	5010	158
571	20231102	091200	94076355	5020	5030	5030	5020	200
572	20231102	091100	93071355	5030	5030	5030	5030	3
573	20231102	091000	93056265	5030	5000	5030	4990	4806
574	20231102	090900	68963495	5010	4990	5010	4990	3649
575	20231102	090800	50719445	4990	4995	4995	4990	1046
576	20231102	090700	45494695	5000	4985	5000	4985	2563
577	20231102	090600	32712545	4985	4980	4985	4980	438
578	20231102	090500	30531300	4985	4965	4990	4965	1168
579	20231102	090400	24705890	4990	4990	4995	4960	3376
580	20231102	090300	7860090	4990	4990	4990	4990	1
581	20231102	090200	7855100	5000	4995	5000	4995	156
582	20231102	090100	7075105	5000	5000	5000	5000	502
583	20231102	090000	4565105	5010	4955	5010	4955	919