KissMeData/123040/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	201400	538399900	5080	5080	5080	5080	10611
3	20231102	201300	538399900	5080	5080	5080	5080	0
4	20231102	201200	538399900	5080	5080	5080	5080	0
5	20231102	201100	538399900	5080	5080	5080	5080	0
6	20231102	201000	538399900	5080	5080	5080	5080	0
7	20231102	200900	538399900	5080	5080	5080	5080	0
8	20231102	200800	538399900	5080	5080	5080	5080	0
9	20231102	200700	538399900	5080	5080	5080	5080	0
10	20231102	200600	538399900	5080	5080	5080	5080	0
11	20231102	200500	538399900	5080	5080	5080	5080	0
12	20231102	200400	538399900	5080	5080	5080	5080	0
13	20231102	200300	538399900	5080	5080	5080	5080	0
14	20231102	200200	538399900	5080	5080	5080	5080	0
15	20231102	200100	538399900	5080	5080	5080	5080	0
16	20231102	200000	538399900	5080	5080	5080	5080	0
17	20231102	195900	538399900	5080	5080	5080	5080	0
18	20231102	195800	538399900	5080	5080	5080	5080	0
19	20231102	195700	538399900	5080	5080	5080	5080	0
20	20231102	195600	538399900	5080	5080	5080	5080	0
21	20231102	195500	538399900	5080	5080	5080	5080	0
22	20231102	195400	538399900	5080	5080	5080	5080	0
23	20231102	195300	538399900	5080	5080	5080	5080	0
24	20231102	195200	538399900	5080	5080	5080	5080	0
25	20231102	195100	538399900	5080	5080	5080	5080	0
26	20231102	195000	538399900	5080	5080	5080	5080	0
27	20231102	194900	538399900	5080	5080	5080	5080	0
28	20231102	194800	538399900	5080	5080	5080	5080	0
29	20231102	194700	538399900	5080	5080	5080	5080	0
30	20231102	194600	538399900	5080	5080	5080	5080	0
31	20231102	194500	538399900	5080	5080	5080	5080	0
32	20231102	194400	538399900	5080	5080	5080	5080	10611
33	20231102	194300	538399900	5080	5080	5080	5080	0
34	20231102	194200	538399900	5080	5080	5080	5080	0
35	20231102	194100	538399900	5080	5080	5080	5080	0
36	20231102	194000	538399900	5080	5080	5080	5080	0
37	20231102	193900	538399900	5080	5080	5080	5080	0
38	20231102	193800	538399900	5080	5080	5080	5080	0
39	20231102	193700	538399900	5080	5080	5080	5080	0
40	20231102	193600	538399900	5080	5080	5080	5080	0
41	20231102	193500	538399900	5080	5080	5080	5080	0
42	20231102	193400	538399900	5080	5080	5080	5080	0
43	20231102	193300	538399900	5080	5080	5080	5080	0
44	20231102	193200	538399900	5080	5080	5080	5080	0
45	20231102	193100	538399900	5080	5080	5080	5080	0
46	20231102	193000	538399900	5080	5080	5080	5080	0
47	20231102	192900	538399900	5080	5080	5080	5080	0
48	20231102	192800	538399900	5080	5080	5080	5080	0
49	20231102	192700	538399900	5080	5080	5080	5080	0
50	20231102	192600	538399900	5080	5080	5080	5080	0
51	20231102	192500	538399900	5080	5080	5080	5080	0
52	20231102	192400	538399900	5080	5080	5080	5080	0
53	20231102	192300	538399900	5080	5080	5080	5080	0
54	20231102	192200	538399900	5080	5080	5080	5080	0
55	20231102	192100	538399900	5080	5080	5080	5080	0
56	20231102	192000	538399900	5080	5080	5080	5080	0
57	20231102	191900	538399900	5080	5080	5080	5080	0
58	20231102	191800	538399900	5080	5080	5080	5080	0
59	20231102	191700	538399900	5080	5080	5080	5080	0
60	20231102	191600	538399900	5080	5080	5080	5080	0
61	20231102	191500	538399900	5080	5080	5080	5080	0
62	20231102	191400	538399900	5080	5080	5080	5080	10611
63	20231102	191300	538399900	5080	5080	5080	5080	0
64	20231102	191200	538399900	5080	5080	5080	5080	0
65	20231102	191100	538399900	5080	5080	5080	5080	0
66	20231102	191000	538399900	5080	5080	5080	5080	0
67	20231102	190900	538399900	5080	5080	5080	5080	0
68	20231102	190800	538399900	5080	5080	5080	5080	0
69	20231102	190700	538399900	5080	5080	5080	5080	0
70	20231102	190600	538399900	5080	5080	5080	5080	0
71	20231102	190500	538399900	5080	5080	5080	5080	0
72	20231102	190400	538399900	5080	5080	5080	5080	0
73	20231102	190300	538399900	5080	5080	5080	5080	0
74	20231102	190200	538399900	5080	5080	5080	5080	0
75	20231102	190100	538399900	5080	5080	5080	5080	0
76	20231102	190000	538399900	5080	5080	5080	5080	0
77	20231102	185900	538399900	5080	5080	5080	5080	0
78	20231102	185800	538399900	5080	5080	5080	5080	0
79	20231102	185700	538399900	5080	5080	5080	5080	0
80	20231102	185600	538399900	5080	5080	5080	5080	0
81	20231102	185500	538399900	5080	5080	5080	5080	0
82	20231102	185400	538399900	5080	5080	5080	5080	0
83	20231102	185300	538399900	5080	5080	5080	5080	0
84	20231102	185200	538399900	5080	5080	5080	5080	0
85	20231102	185100	538399900	5080	5080	5080	5080	0
86	20231102	185000	538399900	5080	5080	5080	5080	0
87	20231102	184900	538399900	5080	5080	5080	5080	0
88	20231102	184800	538399900	5080	5080	5080	5080	0
89	20231102	184700	538399900	5080	5080	5080	5080	0
90	20231102	184600	538399900	5080	5080	5080	5080	0
91	20231102	184500	538399900	5080	5080	5080	5080	0
92	20231102	184400	538399900	5080	5080	5080	5080	10611
93	20231102	184300	538399900	5080	5080	5080	5080	0
94	20231102	184200	538399900	5080	5080	5080	5080	0
95	20231102	184100	538399900	5080	5080	5080	5080	0
96	20231102	184000	538399900	5080	5080	5080	5080	0
97	20231102	183900	538399900	5080	5080	5080	5080	0
98	20231102	183800	538399900	5080	5080	5080	5080	0
99	20231102	183700	538399900	5080	5080	5080	5080	0
100	20231102	183600	538399900	5080	5080	5080	5080	0
101	20231102	183500	538399900	5080	5080	5080	5080	0
102	20231102	183400	538399900	5080	5080	5080	5080	0
103	20231102	183300	538399900	5080	5080	5080	5080	0
104	20231102	183200	538399900	5080	5080	5080	5080	0
105	20231102	183100	538399900	5080	5080	5080	5080	0
106	20231102	183000	538399900	5080	5080	5080	5080	0
107	20231102	182900	538399900	5080	5080	5080	5080	0
108	20231102	182800	538399900	5080	5080	5080	5080	0
109	20231102	182700	538399900	5080	5080	5080	5080	0
110	20231102	182600	538399900	5080	5080	5080	5080	0
111	20231102	182500	538399900	5080	5080	5080	5080	0
112	20231102	182400	538399900	5080	5080	5080	5080	0
113	20231102	182300	538399900	5080	5080	5080	5080	0
114	20231102	182200	538399900	5080	5080	5080	5080	0
115	20231102	182100	538399900	5080	5080	5080	5080	0
116	20231102	182000	538399900	5080	5080	5080	5080	0
117	20231102	181900	538399900	5080	5080	5080	5080	0
118	20231102	181800	538399900	5080	5080	5080	5080	0
119	20231102	181700	538399900	5080	5080	5080	5080	0
120	20231102	181600	538399900	5080	5080	5080	5080	0
121	20231102	181500	538399900	5080	5080	5080	5080	0
122	20231102	181400	538399900	5080	5080	5080	5080	10611
123	20231102	181300	538399900	5080	5080	5080	5080	0
124	20231102	181200	538399900	5080	5080	5080	5080	0
125	20231102	181100	538399900	5080	5080	5080	5080	0
126	20231102	181000	538399900	5080	5080	5080	5080	0
127	20231102	180900	538399900	5080	5080	5080	5080	0
128	20231102	180800	538399900	5080	5080	5080	5080	0
129	20231102	180700	538399900	5080	5080	5080	5080	0
130	20231102	180600	538399900	5080	5080	5080	5080	0
131	20231102	180500	538399900	5080	5080	5080	5080	0
132	20231102	180400	538399900	5080	5080	5080	5080	0
133	20231102	180300	538399900	5080	5080	5080	5080	0
134	20231102	180200	538399900	5080	5080	5080	5080	0
135	20231102	180100	538399900	5080	5080	5080	5080	0
136	20231102	180000	538399900	5080	5080	5080	5080	0
137	20231102	175900	538399900	5080	5080	5080	5080	0
138	20231102	175800	538399900	5080	5080	5080	5080	0
139	20231102	175700	538399900	5080	5080	5080	5080	0
140	20231102	175600	538399900	5080	5080	5080	5080	0
141	20231102	175500	538399900	5080	5080	5080	5080	0
142	20231102	175400	538399900	5080	5080	5080	5080	0
143	20231102	175300	538399900	5080	5080	5080	5080	0
144	20231102	175200	538399900	5080	5080	5080	5080	0
145	20231102	175100	538399900	5080	5080	5080	5080	0
146	20231102	175000	538399900	5080	5080	5080	5080	0
147	20231102	174900	538399900	5080	5080	5080	5080	0
148	20231102	174800	538399900	5080	5080	5080	5080	0
149	20231102	174700	538399900	5080	5080	5080	5080	0
150	20231102	174600	538399900	5080	5080	5080	5080	0
151	20231102	174500	538399900	5080	5080	5080	5080	0
152	20231102	174400	538399900	5080	5080	5080	5080	10611
153	20231102	174300	538399900	5080	5080	5080	5080	0
154	20231102	174200	538399900	5080	5080	5080	5080	0
155	20231102	174100	538399900	5080	5080	5080	5080	0
156	20231102	174000	538399900	5080	5080	5080	5080	0
157	20231102	173900	538399900	5080	5080	5080	5080	0
158	20231102	173800	538399900	5080	5080	5080	5080	0
159	20231102	173700	538399900	5080	5080	5080	5080	0
160	20231102	173600	538399900	5080	5080	5080	5080	0
161	20231102	173500	538399900	5080	5080	5080	5080	0
162	20231102	173400	538399900	5080	5080	5080	5080	0
163	20231102	173300	538399900	5080	5080	5080	5080	0
164	20231102	173200	538399900	5080	5080	5080	5080	0
165	20231102	173100	538399900	5080	5080	5080	5080	0
166	20231102	173000	538399900	5080	5080	5080	5080	0
167	20231102	172900	538399900	5080	5080	5080	5080	0
168	20231102	172800	538399900	5080	5080	5080	5080	0
169	20231102	172700	538399900	5080	5080	5080	5080	0
170	20231102	172600	538399900	5080	5080	5080	5080	0
171	20231102	172500	538399900	5080	5080	5080	5080	0
172	20231102	172400	538399900	5080	5080	5080	5080	0
173	20231102	172300	538399900	5080	5080	5080	5080	0
174	20231102	172200	538399900	5080	5080	5080	5080	0
175	20231102	172100	538399900	5080	5080	5080	5080	0
176	20231102	172000	538399900	5080	5080	5080	5080	0
177	20231102	171900	538399900	5080	5080	5080	5080	0
178	20231102	171800	538399900	5080	5080	5080	5080	0
179	20231102	171700	538399900	5080	5080	5080	5080	0
180	20231102	171600	538399900	5080	5080	5080	5080	0
181	20231102	171500	538399900	5080	5080	5080	5080	0
182	20231102	171400	538399900	5080	5080	5080	5080	10611
183	20231102	171300	538399900	5080	5080	5080	5080	0
184	20231102	171200	538399900	5080	5080	5080	5080	0
185	20231102	171100	538399900	5080	5080	5080	5080	0
186	20231102	171000	538399900	5080	5080	5080	5080	0
187	20231102	170900	538399900	5080	5080	5080	5080	0
188	20231102	170800	538399900	5080	5080	5080	5080	0
189	20231102	170700	538399900	5080	5080	5080	5080	0
190	20231102	170600	538399900	5080	5080	5080	5080	0
191	20231102	170500	538399900	5080	5080	5080	5080	0
192	20231102	170400	538399900	5080	5080	5080	5080	0
193	20231102	170300	538399900	5080	5080	5080	5080	0
194	20231102	170200	538399900	5080	5080	5080	5080	0
195	20231102	170100	538399900	5080	5080	5080	5080	0
196	20231102	170000	538399900	5080	5080	5080	5080	0
197	20231102	165900	538399900	5080	5080	5080	5080	0
198	20231102	165800	538399900	5080	5080	5080	5080	0
199	20231102	165700	538399900	5080	5080	5080	5080	0
200	20231102	165600	538399900	5080	5080	5080	5080	0
201	20231102	165500	538399900	5080	5080	5080	5080	0
202	20231102	165400	538399900	5080	5080	5080	5080	0
203	20231102	165300	538399900	5080	5080	5080	5080	0
204	20231102	165200	538399900	5080	5080	5080	5080	0
205	20231102	165100	538399900	5080	5080	5080	5080	0
206	20231102	165000	538399900	5080	5080	5080	5080	0
207	20231102	164900	538399900	5080	5080	5080	5080	0
208	20231102	164800	538399900	5080	5080	5080	5080	0
209	20231102	164700	538399900	5080	5080	5080	5080	0
210	20231102	164600	538399900	5080	5080	5080	5080	0
211	20231102	164500	538399900	5080	5080	5080	5080	0
212	20231102	164400	538399900	5080	5080	5080	5080	10611
213	20231102	164300	538399900	5080	5080	5080	5080	0
214	20231102	164200	538399900	5080	5080	5080	5080	0
215	20231102	164100	538399900	5080	5080	5080	5080	0
216	20231102	164000	538399900	5080	5080	5080	5080	0
217	20231102	163900	538399900	5080	5080	5080	5080	0
218	20231102	163800	538399900	5080	5080	5080	5080	0
219	20231102	163700	538399900	5080	5080	5080	5080	0
220	20231102	163600	538399900	5080	5080	5080	5080	0
221	20231102	163500	538399900	5080	5080	5080	5080	0
222	20231102	163400	538399900	5080	5080	5080	5080	0
223	20231102	163300	538399900	5080	5080	5080	5080	0
224	20231102	163200	538399900	5080	5080	5080	5080	0
225	20231102	163100	538399900	5080	5080	5080	5080	0
226	20231102	163000	538399900	5080	5080	5080	5080	0
227	20231102	162900	538399900	5080	5080	5080	5080	0
228	20231102	162800	538399900	5080	5080	5080	5080	0
229	20231102	162700	538399900	5080	5080	5080	5080	0
230	20231102	162600	538399900	5080	5080	5080	5080	0
231	20231102	162500	538399900	5080	5080	5080	5080	0
232	20231102	162400	538399900	5080	5080	5080	5080	0
233	20231102	162300	538399900	5080	5080	5080	5080	0
234	20231102	162200	538399900	5080	5080	5080	5080	0
235	20231102	162100	538399900	5080	5080	5080	5080	0
236	20231102	162000	538399900	5080	5080	5080	5080	0
237	20231102	161900	538399900	5080	5080	5080	5080	0
238	20231102	161800	538399900	5080	5080	5080	5080	0
239	20231102	161700	538399900	5080	5080	5080	5080	0
240	20231102	161600	538399900	5080	5080	5080	5080	0
241	20231102	161500	538399900	5080	5080	5080	5080	0
242	20231102	161400	538399900	5080	5080	5080	5080	10611
243	20231102	161300	538399900	5080	5080	5080	5080	0
244	20231102	161200	538399900	5080	5080	5080	5080	0
245	20231102	161100	538399900	5080	5080	5080	5080	0
246	20231102	161000	538399900	5080	5080	5080	5080	0
247	20231102	160900	538399900	5080	5080	5080	5080	0
248	20231102	160800	538399900	5080	5080	5080	5080	0
249	20231102	160700	538399900	5080	5080	5080	5080	0
250	20231102	160600	538399900	5080	5080	5080	5080	0
251	20231102	160500	538399900	5080	5080	5080	5080	0
252	20231102	160400	538399900	5080	5080	5080	5080	0
253	20231102	160300	538399900	5080	5080	5080	5080	0
254	20231102	160200	538399900	5080	5080	5080	5080	0
255	20231102	160100	538399900	5080	5080	5080	5080	0
256	20231102	160000	538399900	5080	5080	5080	5080	0
257	20231102	155900	538399900	5080	5080	5080	5080	0
258	20231102	155800	538399900	5080	5080	5080	5080	0
259	20231102	155700	538399900	5080	5080	5080	5080	0
260	20231102	155600	538399900	5080	5080	5080	5080	0
261	20231102	155500	538399900	5080	5080	5080	5080	0
262	20231102	155400	538399900	5080	5080	5080	5080	0
263	20231102	155300	538399900	5080	5080	5080	5080	0
264	20231102	155200	538399900	5080	5080	5080	5080	0
265	20231102	155100	538399900	5080	5080	5080	5080	0
266	20231102	155000	538399900	5080	5080	5080	5080	0
267	20231102	154900	538399900	5080	5080	5080	5080	0
268	20231102	154800	538399900	5080	5080	5080	5080	0
269	20231102	154700	538399900	5080	5080	5080	5080	0
270	20231102	154600	538399900	5080	5080	5080	5080	0
271	20231102	154500	538399900	5080	5080	5080	5080	0
272	20231102	154400	538399900	5080	5080	5080	5080	10611
273	20231102	154300	538399900	5080	5080	5080	5080	0
274	20231102	154200	538399900	5080	5080	5080	5080	0
275	20231102	154100	538399900	5080	5080	5080	5080	0
276	20231102	154000	538399900	5080	5080	5080	5080	0
277	20231102	153900	538399900	5080	5080	5080	5080	0
278	20231102	153800	538399900	5080	5080	5080	5080	0
279	20231102	153700	538399900	5080	5080	5080	5080	0
280	20231102	153600	538399900	5080	5080	5080	5080	0
281	20231102	153500	538399900	5080	5080	5080	5080	0
282	20231102	153400	538399900	5080	5080	5080	5080	0
283	20231102	153300	538399900	5080	5080	5080	5080	0
284	20231102	153200	538399900	5080	5080	5080	5080	0
285	20231102	153100	538399900	5080	5080	5080	5080	0
286	20231102	153000	538399900	5080	5080	5080	5080	10611
287	20231102	152900	484496020	5110	5110	5110	5110	0
288	20231102	152800	484496020	5110	5110	5110	5110	0
289	20231102	152700	484496020	5110	5110	5110	5110	0
290	20231102	152600	484496020	5110	5110	5110	5110	0
291	20231102	152500	484496020	5110	5110	5110	5110	0
292	20231102	152400	484496020	5110	5110	5110	5110	0
293	20231102	152300	484496020	5110	5110	5110	5110	0
294	20231102	152200	484496020	5110	5110	5110	5110	0
295	20231102	152100	484496020	5110	5110	5110	5110	0
296	20231102	152000	484496020	5110	5110	5110	5110	0
297	20231102	151900	484496020	5110	5110	5110	5100	654
298	20231102	151800	481154140	5120	5120	5120	5120	6
299	20231102	151700	481123420	5120	5110	5120	5110	203
300	20231102	151600	480086070	5120	5110	5120	5110	347
301	20231102	151500	478311100	5110	5110	5120	5110	1056
302	20231102	151400	472914930	5100	5100	5100	5100	355
303	20231102	151300	471104430	5120	5100	5120	5100	1202
304	20231102	151200	464970190	5120	5120	5120	5120	1
305	20231102	151100	464965070	5120	5120	5120	5110	1040
306	20231102	151000	459643670	5120	5120	5120	5120	401
307	20231102	150900	457590550	5120	5120	5120	5110	50
308	20231102	150800	457334560	5120	5100	5120	5100	1774
309	20231102	150700	448283160	5110	5110	5110	5110	29
310	20231102	150600	448134970	5110	5110	5110	5110	597
311	20231102	150500	445084300	5120	5120	5120	5110	102
312	20231102	150400	444563060	5120	5120	5120	5120	0
313	20231102	150300	444563060	5120	5110	5120	5110	113
314	20231102	150200	443985610	5110	5120	5120	5110	337
315	20231102	150100	442263500	5120	5120	5120	5120	0
316	20231102	150000	442263500	5120	5110	5120	5110	1274
317	20231102	145900	435753350	5110	5100	5110	5100	84
318	20231102	145800	435324510	5100	5110	5110	5100	19
319	20231102	145700	435227530	5110	5110	5110	5110	0
320	20231102	145600	435227530	5110	5110	5110	5110	0
321	20231102	145500	435227530	5110	5110	5110	5110	0
322	20231102	145400	435227530	5110	5110	5110	5110	31
323	20231102	145300	435069120	5110	5110	5110	5110	1
324	20231102	145200	435064010	5110	5110	5110	5110	98
325	20231102	145100	434563230	5110	5110	5110	5110	0
326	20231102	145000	434563230	5110	5110	5110	5110	0
327	20231102	144900	434563230	5110	5110	5110	5110	0
328	20231102	144800	434563230	5110	5110	5110	5110	47
329	20231102	144700	434323060	5100	5100	5100	5100	0
330	20231102	144600	434323060	5100	5100	5100	5100	0
331	20231102	144500	434323060	5100	5100	5100	5100	100
332	20231102	144400	433813060	5120	5120	5120	5120	0
333	20231102	144300	433813060	5120	5120	5120	5120	1
334	20231102	144200	433807940	5120	5120	5120	5120	0
335	20231102	144100	433807940	5120	5110	5120	5110	11
336	20231102	144000	433751720	5120	5120	5120	5110	106
337	20231102	143900	433210000	5100	5100	5100	5100	402
338	20231102	143800	431159800	5120	5120	5120	5120	488
339	20231102	143700	428661240	5120	5120	5120	5120	0
340	20231102	143600	428661240	5120	5120	5120	5120	10
341	20231102	143500	428610040	5120	5120	5120	5120	0
342	20231102	143400	428610040	5120	5120	5120	5120	3
343	20231102	143300	428594680	5120	5120	5120	5120	0
344	20231102	143200	428594680	5120	5120	5120	5120	0
345	20231102	143100	428594680	5120	5120	5120	5120	0
346	20231102	143000	428594680	5120	5120	5120	5120	28
347	20231102	142900	428451320	5120	5120	5120	5120	0
348	20231102	142800	428451320	5120	5120	5120	5120	10
349	20231102	142700	428400120	5120	5120	5120	5120	23
350	20231102	142600	428282360	5100	5120	5120	5100	31
351	20231102	142500	428123660	5120	5120	5120	5120	0
352	20231102	142400	428123660	5120	5120	5120	5120	2
353	20231102	142300	428113420	5120	5120	5120	5120	0
354	20231102	142200	428113420	5120	5120	5120	5120	7
355	20231102	142100	428077580	5120	5120	5120	5120	21
356	20231102	142000	427970060	5120	5120	5120	5110	1983
357	20231102	141900	417836640	5120	5120	5120	5110	2188
358	20231102	141800	406653570	5120	5120	5120	5120	72
359	20231102	141700	406284930	5110	5110	5110	5110	1185
360	20231102	141600	400229580	5110	5110	5110	5110	0
361	20231102	141500	400229580	5110	5110	5110	5110	48
362	20231102	141400	399984300	5090	5090	5090	5090	0
363	20231102	141300	399984300	5090	5100	5100	5090	300
364	20231102	141200	398457270	5110	5110	5110	5110	65
365	20231102	141100	398125120	5110	5110	5110	5110	24
366	20231102	141000	398002480	5110	5090	5110	5090	1236
367	20231102	140900	391703470	5090	5090	5090	5090	84
368	20231102	140800	391275910	5100	5100	5100	5100	4
369	20231102	140700	391255510	5100	5100	5100	5100	6
370	20231102	140600	391224910	5100	5100	5100	5100	232
371	20231102	140500	390041710	5100	5080	5100	5080	614
372	20231102	140400	386922550	5100	5100	5100	5100	0
373	20231102	140300	386922550	5100	5080	5100	5080	3504
374	20231102	140200	369122150	5100	5100	5100	5100	0
375	20231102	140100	369122150	5100	5100	5100	5090	218
376	20231102	140000	368010360	5100	5090	5100	5090	2189
377	20231102	135900	356868340	5090	5090	5090	5090	122
378	20231102	135800	356247360	5090	5100	5100	5090	101
379	20231102	135700	355733220	5100	5100	5100	5100	2
380	20231102	135600	355723020	5090	5100	5100	5090	56
381	20231102	135500	355437430	5100	5100	5100	5100	0
382	20231102	135400	355437430	5100	5100	5100	5100	500
383	20231102	135300	352887430	5110	5110	5110	5100	154
384	20231102	135200	352101740	5110	5110	5110	5110	67
385	20231102	135100	351759370	5110	5110	5110	5110	24
386	20231102	135000	351636730	5110	5110	5110	5110	40
387	20231102	134900	351432330	5110	5100	5110	5100	1548
388	20231102	134800	343537050	5100	5100	5100	5100	317
389	20231102	134700	341920350	5100	5100	5100	5100	400
390	20231102	134600	339880350	5110	5100	5110	5100	1292
391	20231102	134500	333290790	5110	5110	5110	5110	24
392	20231102	134400	333168150	5110	5110	5110	5110	0
393	20231102	134300	333168150	5110	5110	5110	5100	35
394	20231102	134200	332989590	5100	5110	5110	5100	134
395	20231102	134100	332305950	5110	5110	5110	5110	0
396	20231102	134000	332305950	5110	5110	5110	5110	22
397	20231102	133900	332193530	5120	5110	5120	5110	81
398	20231102	133800	331779610	5120	5120	5120	5120	101
399	20231102	133700	331262490	5120	5120	5120	5120	50
400	20231102	133600	331006490	5120	5120	5120	5120	1
401	20231102	133500	331001370	5120	5120	5120	5120	2
402	20231102	133400	330991130	5120	5120	5120	5120	106
403	20231102	133300	330448410	5100	5110	5110	5100	71
404	20231102	133200	330086210	5110	5110	5110	5110	19
405	20231102	133100	329989120	5120	5120	5120	5120	1
406	20231102	133000	329984000	5120	5120	5120	5120	0
407	20231102	132900	329984000	5120	5120	5120	5120	0
408	20231102	132800	329984000	5120	5120	5120	5120	0
409	20231102	132700	329984000	5120	5120	5120	5120	0
410	20231102	132600	329984000	5120	5120	5120	5120	3
411	20231102	132500	329968640	5120	5110	5120	5110	27
412	20231102	132400	329830660	5110	5110	5110	5110	104
413	20231102	132300	329299220	5110	5110	5110	5110	0
414	20231102	132200	329299220	5110	5110	5110	5110	1
415	20231102	132100	329294110	5110	5110	5110	5110	24
416	20231102	132000	329171470	5110	5110	5110	5110	1
417	20231102	131900	329166360	5110	5110	5110	5110	50
418	20231102	131800	328910860	5110	5110	5110	5110	35
419	20231102	131700	328732010	5110	5120	5120	5110	11
420	20231102	131600	328675780	5120	5120	5120	5120	0
421	20231102	131500	328675780	5120	5120	5120	5120	0
422	20231102	131400	328675780	5120	5120	5120	5120	18
423	20231102	131300	328583620	5120	5110	5120	5110	39
424	20231102	131200	328384290	5110	5110	5110	5110	103
425	20231102	131100	327857960	5120	5120	5120	5120	0
426	20231102	131000	327857960	5120	5120	5120	5120	0
427	20231102	130900	327857960	5120	5110	5120	5110	5
428	20231102	130800	327832400	5120	5120	5120	5120	0
429	20231102	130700	327832400	5120	5120	5120	5120	0
430	20231102	130600	327832400	5120	5120	5120	5120	0
431	20231102	130500	327832400	5120	5120	5120	5120	0
432	20231102	130400	327832400	5120	5120	5120	5120	2
433	20231102	130300	327822160	5120	5110	5120	5110	331
434	20231102	130200	326130690	5110	5110	5110	5110	24
435	20231102	130100	326008050	5110	5100	5110	5100	101
436	20231102	130000	325492940	5110	5110	5110	5110	41
437	20231102	125900	325283430	5110	5110	5110	5110	41
438	20231102	125800	325073920	5100	5100	5100	5100	100
439	20231102	125700	324563920	5110	5110	5110	5110	0
440	20231102	125600	324563920	5110	5110	5110	5110	53
441	20231102	125500	324293090	5110	5110	5110	5110	0
442	20231102	125400	324293090	5110	5110	5110	5110	1
443	20231102	125300	324287980	5100	5110	5110	5100	437
444	20231102	125200	322058800	5110	5110	5110	5110	1
445	20231102	125100	322053690	5110	5110	5110	5110	0
446	20231102	125000	322053690	5110	5110	5110	5110	24
447	20231102	124900	321931050	5110	5110	5110	5110	24
448	20231102	124800	321808410	5110	5110	5110	5100	29
449	20231102	124700	321660260	5110	5110	5110	5110	0
450	20231102	124600	321660260	5110	5100	5110	5100	39
451	20231102	124500	321461110	5110	5110	5110	5110	1
452	20231102	124400	321456000	5110	5110	5110	5110	13
453	20231102	124300	321389570	5110	5110	5110	5110	46
454	20231102	124200	321154510	5110	5110	5110	5110	0
455	20231102	124100	321154510	5110	5100	5110	5100	200
456	20231102	124000	320134480	5110	5110	5110	5110	9
457	20231102	123900	320088490	5100	5100	5100	5100	24
458	20231102	123800	319966090	5100	5100	5100	5100	57
459	20231102	123700	319675390	5120	5120	5120	5120	0
460	20231102	123600	319675390	5120	5120	5120	5120	0
461	20231102	123500	319675390	5120	5120	5120	5120	0
462	20231102	123400	319675390	5120	5120	5120	5120	0
463	20231102	123300	319675390	5120	5120	5120	5120	0
464	20231102	123200	319675390	5120	5120	5120	5120	0
465	20231102	123100	319675390	5120	5110	5120	5110	483
466	20231102	123000	317202520	5110	5110	5110	5110	91
467	20231102	122900	316737510	5120	5120	5120	5120	0
468	20231102	122800	316737510	5120	5120	5120	5120	3
469	20231102	122700	316722150	5120	5120	5120	5120	7
470	20231102	122600	316686310	5110	5110	5110	5110	249
471	20231102	122500	315413920	5100	5100	5100	5100	4
472	20231102	122400	315393520	5100	5100	5100	5100	3187
473	20231102	122300	299139820	5110	5110	5110	5110	1
474	20231102	122200	299134710	5110	5110	5110	5110	0
475	20231102	122100	299134710	5110	5120	5120	5110	41
476	20231102	122000	298925190	5120	5100	5120	5100	11
477	20231102	121900	298869070	5120	5120	5120	5110	4
478	20231102	121800	298848610	5110	5110	5110	5110	20
479	20231102	121700	298746410	5120	5120	5120	5120	0
480	20231102	121600	298746410	5120	5120	5120	5120	1
481	20231102	121500	298741290	5120	5120	5120	5120	0
482	20231102	121400	298741290	5120	5120	5120	5120	2
483	20231102	121300	298731050	5120	5120	5120	5120	0
484	20231102	121200	298731050	5120	5120	5120	5120	0
485	20231102	121100	298731050	5120	5120	5120	5120	1
486	20231102	121000	298725930	5130	5130	5130	5130	0
487	20231102	120900	298725930	5130	5130	5130	5130	0
488	20231102	120800	298725930	5130	5130	5130	5130	0
489	20231102	120700	298725930	5130	5130	5130	5130	0
490	20231102	120600	298725930	5130	5130	5130	5130	0
491	20231102	120500	298725930	5130	5110	5130	5110	60
492	20231102	120400	298419310	5130	5120	5130	5120	21
493	20231102	120300	298311780	5130	5120	5130	5120	86
494	20231102	120200	297870630	5130	5130	5130	5130	42
495	20231102	120100	297655170	5130	5130	5130	5130	0
496	20231102	120000	297655170	5130	5130	5130	5130	0
497	20231102	115900	297655170	5130	5120	5130	5120	22
498	20231102	115800	297542520	5120	5120	5120	5120	0
499	20231102	115700	297542520	5120	5120	5120	5120	30
500	20231102	115600	297388920	5120	5120	5120	5120	1
501	20231102	115500	297383800	5130	5130	5130	5130	0
502	20231102	115400	297383800	5130	5130	5130	5130	0
503	20231102	115300	297383800	5130	5130	5130	5130	0
504	20231102	115200	297383800	5130	5130	5130	5130	0
505	20231102	115100	297383800	5130	5120	5130	5120	87
506	20231102	115000	296937990	5130	5130	5130	5130	23
507	20231102	114900	296820000	5130	5130	5130	5130	1
508	20231102	114800	296814870	5130	5130	5130	5130	0
509	20231102	114700	296814870	5130	5130	5130	5130	110
510	20231102	114600	296250570	5120	5110	5120	5100	1350
511	20231102	114500	289355120	5130	5130	5130	5130	423
512	20231102	114400	287185130	5130	5130	5130	5130	10
513	20231102	114300	287133830	5130	5110	5130	5110	103
514	20231102	114200	286607440	5130	5130	5130	5130	0
515	20231102	114100	286607440	5130	5130	5130	5130	2
516	20231102	114000	286597180	5130	5130	5130	5130	0
517	20231102	113900	286597180	5130	5130	5130	5130	0
518	20231102	113800	286597180	5130	5130	5130	5130	3
519	20231102	113700	286581790	5130	5110	5130	5110	6
520	20231102	113600	286551030	5130	5130	5130	5130	3
521	20231102	113500	286535640	5130	5130	5130	5130	133
522	20231102	113400	285853350	5130	5130	5130	5130	0
523	20231102	113300	285853350	5130	5130	5130	5130	0
524	20231102	113200	285853350	5130	5130	5130	5130	0
525	20231102	113100	285853350	5130	5130	5130	5130	2
526	20231102	113000	285843090	5130	5130	5130	5130	92
527	20231102	112900	285371130	5130	5110	5130	5110	1083
528	20231102	112800	279826240	5120	5120	5120	5120	0
529	20231102	112700	279826240	5120	5110	5120	5110	285
530	20231102	112600	278369550	5110	5110	5110	5110	58
531	20231102	112500	278073170	5110	5110	5110	5110	6
532	20231102	112400	278042510	5110	5110	5110	5110	1
533	20231102	112300	278037400	5100	5100	5100	5100	5
534	20231102	112200	278011900	5090	5090	5090	5090	0
535	20231102	112100	278011900	5090	5100	5100	5090	1191
536	20231102	112000	271948690	5110	5110	5110	5110	0
537	20231102	111900	271948690	5110	5110	5110	5110	0
538	20231102	111800	271948690	5110	5100	5110	5100	3001
539	20231102	111700	256643580	5110	5110	5110	5110	0
540	20231102	111600	256643580	5110	5110	5110	5110	100
541	20231102	111500	256132580	5110	5110	5110	5110	0
542	20231102	111400	256132580	5110	5110	5110	5110	0
543	20231102	111300	256132580	5110	5110	5110	5110	0
544	20231102	111200	256132580	5110	5100	5110	5100	207
545	20231102	111100	255076870	5110	5110	5110	5110	600
546	20231102	111000	252010870	5120	5120	5120	5120	0
547	20231102	110900	252010870	5120	5120	5120	5120	0
548	20231102	110800	252010870	5120	5120	5120	5120	2
549	20231102	110700	252000630	5120	5120	5120	5110	13
550	20231102	110600	251934170	5110	5110	5110	5110	20
551	20231102	110500	251831970	5120	5120	5120	5120	0
552	20231102	110400	251831970	5120	5120	5120	5120	100
553	20231102	110300	251319970	5120	5120	5120	5120	0
554	20231102	110200	251319970	5120	5120	5120	5120	5
555	20231102	110100	251294370	5120	5120	5120	5110	302
556	20231102	110000	249751130	5110	5110	5110	5110	1
557	20231102	105900	249746020	5120	5120	5120	5120	10
558	20231102	105800	249694820	5120	5110	5120	5110	74
559	20231102	105700	249316590	5100	5110	5110	5100	1550
560	20231102	105600	241411540	5110	5110	5110	5100	1055
561	20231102	105500	236030490	5100	5110	5110	5100	1359
562	20231102	105400	229099420	5100	5100	5110	5100	703
563	20231102	105300	225513580	5110	5110	5110	5110	30
564	20231102	105200	225360280	5120	5110	5120	5110	948
565	20231102	105100	220515920	5120	5120	5120	5110	1057
566	20231102	105000	215114080	5120	5130	5130	5120	48
567	20231102	104900	214868220	5130	5130	5130	5130	3
568	20231102	104800	214852830	5110	5110	5110	5110	28
569	20231102	104700	214709750	5130	5130	5130	5130	85
570	20231102	104600	214273700	5130	5130	5130	5130	5
571	20231102	104500	214248050	5110	5120	5120	5110	1352
572	20231102	104400	207332040	5130	5130	5130	5110	102
573	20231102	104300	206810130	5130	5120	5130	5120	1610
574	20231102	104200	198565830	5130	5130	5130	5130	6
575	20231102	104100	198535050	5120	5120	5120	5120	259
576	20231102	104000	197208970	5120	5120	5120	5120	309
577	20231102	103900	195626890	5120	5120	5120	5120	10
578	20231102	103800	195575690	5120	5120	5120	5120	0
579	20231102	103700	195575690	5120	5120	5120	5110	422
580	20231102	103600	193419120	5120	5120	5120	5120	6
581	20231102	103500	193388400	5120	5120	5120	5120	200
582	20231102	103400	192364400	5130	5130	5130	5120	306
583	20231102	103300	190797620	5130	5130	5130	5130	0
584	20231102	103200	190797620	5130	5130	5130	5130	0
585	20231102	103100	190797620	5130	5130	5130	5130	4
586	20231102	103000	190777100	5130	5120	5130	5120	303
587	20231102	102900	189225710	5130	5130	5130	5130	100
588	20231102	102800	188712710	5130	5120	5130	5120	107
589	20231102	102700	188164800	5130	5130	5130	5130	400
590	20231102	102600	186112800	5120	5130	5130	5120	404
591	20231102	102500	184044280	5120	5130	5130	5120	212
592	20231102	102400	182958720	5130	5130	5130	5130	0
593	20231102	102300	182958720	5130	5130	5130	5120	323
594	20231102	102200	181303730	5130	5130	5130	5130	0
595	20231102	102100	181303730	5130	5120	5130	5120	204
596	20231102	102000	180259010	5130	5130	5130	5130	118
597	20231102	101900	179653670	5130	5130	5130	5130	0
598	20231102	101800	179653670	5130	5130	5130	5130	0
599	20231102	101700	179653670	5130	5130	5130	5130	22
600	20231102	101600	179540810	5130	5130	5130	5130	800
601	20231102	101500	175436810	5130	5120	5130	5120	464
602	20231102	101400	173060450	5120	5120	5120	5120	17
603	20231102	101300	172973410	5120	5120	5120	5120	24
604	20231102	101200	172850530	5110	5120	5120	5110	507
605	20231102	101100	170259690	5120	5120	5120	5120	6
606	20231102	101000	170228970	5120	5120	5120	5120	0
607	20231102	100900	170228970	5120	5120	5120	5120	3
608	20231102	100800	170213610	5110	5110	5110	5110	1
609	20231102	100700	170208500	5130	5120	5130	5110	203
610	20231102	100600	169169340	5130	5130	5130	5130	0
611	20231102	100500	169169340	5130	5130	5130	5130	0
612	20231102	100400	169169340	5130	5130	5130	5130	13
613	20231102	100300	169102650	5130	5130	5130	5130	158
614	20231102	100200	168292110	5130	5130	5130	5120	130
615	20231102	100100	167625710	5130	5120	5130	5120	471
616	20231102	100000	165214070	5130	5130	5130	5130	2
617	20231102	095900	165203810	5130	5130	5130	5130	4
618	20231102	095800	165183290	5130	5130	5130	5130	8
619	20231102	095700	165142250	5120	5120	5120	5120	300
620	20231102	095600	163606250	5120	5130	5130	5120	131
621	20231102	095500	162935220	5110	5110	5110	5110	20
622	20231102	095400	162833020	5130	5130	5130	5130	33
623	20231102	095300	162663730	5130	5130	5130	5130	0
624	20231102	095200	162663730	5130	5120	5130	5120	173
625	20231102	095100	161777910	5130	5130	5130	5130	200
626	20231102	095000	160751910	5130	5130	5130	5130	5
627	20231102	094900	160726260	5130	5130	5130	5130	0
628	20231102	094800	160726260	5130	5130	5130	5130	0
629	20231102	094700	160726260	5130	5130	5130	5110	417
630	20231102	094600	158591890	5130	5130	5130	5130	2
631	20231102	094500	158581630	5130	5120	5130	5110	1231
632	20231102	094400	152280920	5120	5120	5120	5110	12
633	20231102	094300	152219490	5120	5120	5120	5110	277
634	20231102	094200	150801950	5120	5110	5120	5110	251
635	20231102	094100	149519320	5120	5110	5130	5110	65
636	20231102	094000	149186950	5110	5110	5110	5110	60
637	20231102	093900	148880350	5130	5130	5130	5120	59
638	20231102	093800	148577860	5130	5120	5130	5120	512
639	20231102	093700	145956400	5130	5130	5130	5120	518
640	20231102	093600	143304160	5130	5110	5130	5110	728
641	20231102	093500	139576950	5120	5120	5130	5090	2356
642	20231102	093400	127552230	5090	5130	5130	5090	2315
643	20231102	093300	115759290	5130	5140	5140	5100	4077
644	20231102	093200	94930100	5140	5140	5140	5140	5
645	20231102	093100	94904400	5130	5140	5140	5130	57
646	20231102	093000	94611520	5140	5140	5140	5130	60
647	20231102	092900	94303140	5140	5140	5140	5130	203
648	20231102	092800	93259730	5140	5130	5140	5130	20
649	20231102	092700	93156970	5140	5140	5140	5130	513
650	20231102	092600	90524400	5140	5140	5140	5130	298
651	20231102	092500	88992770	5130	5130	5130	5130	2059
652	20231102	092400	78430100	5130	5130	5130	5130	0
653	20231102	092300	78430100	5130	5110	5130	5110	4
654	20231102	092200	78409640	5130	5130	5130	5110	1023
655	20231102	092100	73181730	5130	5130	5130	5120	132
656	20231102	092000	72505570	5130	5130	5130	5120	205
657	20231102	091900	71455920	5130	5120	5140	5120	312
658	20231102	091800	69855350	5140	5130	5140	5130	349
659	20231102	091700	68064950	5130	5130	5130	5130	15
660	20231102	091600	67988000	5130	5130	5130	5120	6
661	20231102	091500	67957230	5130	5130	5130	5130	362
662	20231102	091400	66100170	5130	5130	5130	5130	6
663	20231102	091300	66069390	5130	5110	5130	5110	496
664	20231102	091200	63529850	5120	5120	5120	5110	137
665	20231102	091100	62828740	5110	5120	5120	5110	292
666	20231102	091000	61335170	5120	5130	5130	5120	409
667	20231102	090900	59241050	5120	5140	5140	5120	897
668	20231102	090800	54643380	5150	5140	5150	5140	501
669	20231102	090700	52063270	5150	5130	5150	5120	1480
670	20231102	090600	44455630	5130	5130	5130	5120	1274
671	20231102	090500	37922000	5130	5110	5130	5110	701
672	20231102	090400	34338900	5110	5100	5110	5100	229
673	20231102	090300	33170470	5100	5110	5110	5080	1214
674	20231102	090200	26967000	5120	5120	5130	5080	669
675	20231102	090100	23560770	5130	5150	5150	5090	552
676	20231102	090000	20728230	5150	5080	5150	5080	4067