KissMeData/317690/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	210400	231791055	4995	4995	4995	4995	2025
3	20231106	210300	231791055	4995	4995	4995	4995	0
4	20231106	210200	231791055	4995	4995	4995	4995	0
5	20231106	210100	231791055	4995	4995	4995	4995	0
6	20231106	210000	231791055	4995	4995	4995	4995	0
7	20231106	205900	231791055	4995	4995	4995	4995	0
8	20231106	205800	231791055	4995	4995	4995	4995	0
9	20231106	205700	231791055	4995	4995	4995	4995	0
10	20231106	205600	231791055	4995	4995	4995	4995	0
11	20231106	205500	231791055	4995	4995	4995	4995	0
12	20231106	205400	231791055	4995	4995	4995	4995	0
13	20231106	205300	231791055	4995	4995	4995	4995	0
14	20231106	205200	231791055	4995	4995	4995	4995	0
15	20231106	205100	231791055	4995	4995	4995	4995	0
16	20231106	205000	231791055	4995	4995	4995	4995	0
17	20231106	204900	231791055	4995	4995	4995	4995	0
18	20231106	204800	231791055	4995	4995	4995	4995	0
19	20231106	204700	231791055	4995	4995	4995	4995	0
20	20231106	204600	231791055	4995	4995	4995	4995	0
21	20231106	204500	231791055	4995	4995	4995	4995	0
22	20231106	204400	231791055	4995	4995	4995	4995	0
23	20231106	204300	231791055	4995	4995	4995	4995	0
24	20231106	204200	231791055	4995	4995	4995	4995	0
25	20231106	204100	231791055	4995	4995	4995	4995	0
26	20231106	204000	231791055	4995	4995	4995	4995	0
27	20231106	203900	231791055	4995	4995	4995	4995	0
28	20231106	203800	231791055	4995	4995	4995	4995	0
29	20231106	203700	231791055	4995	4995	4995	4995	0
30	20231106	203600	231791055	4995	4995	4995	4995	0
31	20231106	203500	231791055	4995	4995	4995	4995	0
32	20231106	203400	231791055	4995	4995	4995	4995	2025
33	20231106	203300	231791055	4995	4995	4995	4995	0
34	20231106	203200	231791055	4995	4995	4995	4995	0
35	20231106	203100	231791055	4995	4995	4995	4995	0
36	20231106	203000	231791055	4995	4995	4995	4995	0
37	20231106	202900	231791055	4995	4995	4995	4995	0
38	20231106	202800	231791055	4995	4995	4995	4995	0
39	20231106	202700	231791055	4995	4995	4995	4995	0
40	20231106	202600	231791055	4995	4995	4995	4995	0
41	20231106	202500	231791055	4995	4995	4995	4995	0
42	20231106	202400	231791055	4995	4995	4995	4995	0
43	20231106	202300	231791055	4995	4995	4995	4995	0
44	20231106	202200	231791055	4995	4995	4995	4995	0
45	20231106	202100	231791055	4995	4995	4995	4995	0
46	20231106	202000	231791055	4995	4995	4995	4995	0
47	20231106	201900	231791055	4995	4995	4995	4995	0
48	20231106	201800	231791055	4995	4995	4995	4995	0
49	20231106	201700	231791055	4995	4995	4995	4995	0
50	20231106	201600	231791055	4995	4995	4995	4995	0
51	20231106	201500	231791055	4995	4995	4995	4995	0
52	20231106	201400	231791055	4995	4995	4995	4995	0
53	20231106	201300	231791055	4995	4995	4995	4995	0
54	20231106	201200	231791055	4995	4995	4995	4995	0
55	20231106	201100	231791055	4995	4995	4995	4995	0
56	20231106	201000	231791055	4995	4995	4995	4995	0
57	20231106	200900	231791055	4995	4995	4995	4995	0
58	20231106	200800	231791055	4995	4995	4995	4995	0
59	20231106	200700	231791055	4995	4995	4995	4995	0
60	20231106	200600	231791055	4995	4995	4995	4995	0
61	20231106	200500	231791055	4995	4995	4995	4995	0
62	20231106	200400	231791055	4995	4995	4995	4995	2025
63	20231106	200300	231791055	4995	4995	4995	4995	0
64	20231106	200200	231791055	4995	4995	4995	4995	0
65	20231106	200100	231791055	4995	4995	4995	4995	0
66	20231106	200000	231791055	4995	4995	4995	4995	0
67	20231106	195900	231791055	4995	4995	4995	4995	0
68	20231106	195800	231791055	4995	4995	4995	4995	0
69	20231106	195700	231791055	4995	4995	4995	4995	0
70	20231106	195600	231791055	4995	4995	4995	4995	0
71	20231106	195500	231791055	4995	4995	4995	4995	0
72	20231106	195400	231791055	4995	4995	4995	4995	0
73	20231106	195300	231791055	4995	4995	4995	4995	0
74	20231106	195200	231791055	4995	4995	4995	4995	0
75	20231106	195100	231791055	4995	4995	4995	4995	0
76	20231106	195000	231791055	4995	4995	4995	4995	0
77	20231106	194900	231791055	4995	4995	4995	4995	0
78	20231106	194800	231791055	4995	4995	4995	4995	0
79	20231106	194700	231791055	4995	4995	4995	4995	0
80	20231106	194600	231791055	4995	4995	4995	4995	0
81	20231106	194500	231791055	4995	4995	4995	4995	0
82	20231106	194400	231791055	4995	4995	4995	4995	0
83	20231106	194300	231791055	4995	4995	4995	4995	0
84	20231106	194200	231791055	4995	4995	4995	4995	0
85	20231106	194100	231791055	4995	4995	4995	4995	0
86	20231106	194000	231791055	4995	4995	4995	4995	0
87	20231106	193900	231791055	4995	4995	4995	4995	0
88	20231106	193800	231791055	4995	4995	4995	4995	0
89	20231106	193700	231791055	4995	4995	4995	4995	0
90	20231106	193600	231791055	4995	4995	4995	4995	0
91	20231106	193500	231791055	4995	4995	4995	4995	0
92	20231106	193400	231791055	4995	4995	4995	4995	2025
93	20231106	193300	231791055	4995	4995	4995	4995	0
94	20231106	193200	231791055	4995	4995	4995	4995	0
95	20231106	193100	231791055	4995	4995	4995	4995	0
96	20231106	193000	231791055	4995	4995	4995	4995	0
97	20231106	192900	231791055	4995	4995	4995	4995	0
98	20231106	192800	231791055	4995	4995	4995	4995	0
99	20231106	192700	231791055	4995	4995	4995	4995	0
100	20231106	192600	231791055	4995	4995	4995	4995	0
101	20231106	192500	231791055	4995	4995	4995	4995	0
102	20231106	192400	231791055	4995	4995	4995	4995	0
103	20231106	192300	231791055	4995	4995	4995	4995	0
104	20231106	192200	231791055	4995	4995	4995	4995	0
105	20231106	192100	231791055	4995	4995	4995	4995	0
106	20231106	192000	231791055	4995	4995	4995	4995	0
107	20231106	191900	231791055	4995	4995	4995	4995	0
108	20231106	191800	231791055	4995	4995	4995	4995	0
109	20231106	191700	231791055	4995	4995	4995	4995	0
110	20231106	191600	231791055	4995	4995	4995	4995	0
111	20231106	191500	231791055	4995	4995	4995	4995	0
112	20231106	191400	231791055	4995	4995	4995	4995	0
113	20231106	191300	231791055	4995	4995	4995	4995	0
114	20231106	191200	231791055	4995	4995	4995	4995	0
115	20231106	191100	231791055	4995	4995	4995	4995	0
116	20231106	191000	231791055	4995	4995	4995	4995	0
117	20231106	190900	231791055	4995	4995	4995	4995	0
118	20231106	190800	231791055	4995	4995	4995	4995	0
119	20231106	190700	231791055	4995	4995	4995	4995	0
120	20231106	190600	231791055	4995	4995	4995	4995	0
121	20231106	190500	231791055	4995	4995	4995	4995	0
122	20231106	190400	231791055	4995	4995	4995	4995	2025
123	20231106	190300	231791055	4995	4995	4995	4995	0
124	20231106	190200	231791055	4995	4995	4995	4995	0
125	20231106	190100	231791055	4995	4995	4995	4995	0
126	20231106	190000	231791055	4995	4995	4995	4995	0
127	20231106	185900	231791055	4995	4995	4995	4995	0
128	20231106	185800	231791055	4995	4995	4995	4995	0
129	20231106	185700	231791055	4995	4995	4995	4995	0
130	20231106	185600	231791055	4995	4995	4995	4995	0
131	20231106	185500	231791055	4995	4995	4995	4995	0
132	20231106	185400	231791055	4995	4995	4995	4995	0
133	20231106	185300	231791055	4995	4995	4995	4995	0
134	20231106	185200	231791055	4995	4995	4995	4995	0
135	20231106	185100	231791055	4995	4995	4995	4995	0
136	20231106	185000	231791055	4995	4995	4995	4995	0
137	20231106	184900	231791055	4995	4995	4995	4995	0
138	20231106	184800	231791055	4995	4995	4995	4995	0
139	20231106	184700	231791055	4995	4995	4995	4995	0
140	20231106	184600	231791055	4995	4995	4995	4995	0
141	20231106	184500	231791055	4995	4995	4995	4995	0
142	20231106	184400	231791055	4995	4995	4995	4995	0
143	20231106	184300	231791055	4995	4995	4995	4995	0
144	20231106	184200	231791055	4995	4995	4995	4995	0
145	20231106	184100	231791055	4995	4995	4995	4995	0
146	20231106	184000	231791055	4995	4995	4995	4995	0
147	20231106	183900	231791055	4995	4995	4995	4995	0
148	20231106	183800	231791055	4995	4995	4995	4995	0
149	20231106	183700	231791055	4995	4995	4995	4995	0
150	20231106	183600	231791055	4995	4995	4995	4995	0
151	20231106	183500	231791055	4995	4995	4995	4995	0
152	20231106	183400	231791055	4995	4995	4995	4995	2025
153	20231106	183300	231791055	4995	4995	4995	4995	0
154	20231106	183200	231791055	4995	4995	4995	4995	0
155	20231106	183100	231791055	4995	4995	4995	4995	0
156	20231106	183000	231791055	4995	4995	4995	4995	0
157	20231106	182900	231791055	4995	4995	4995	4995	0
158	20231106	182800	231791055	4995	4995	4995	4995	0
159	20231106	182700	231791055	4995	4995	4995	4995	0
160	20231106	182600	231791055	4995	4995	4995	4995	0
161	20231106	182500	231791055	4995	4995	4995	4995	0
162	20231106	182400	231791055	4995	4995	4995	4995	0
163	20231106	182300	231791055	4995	4995	4995	4995	0
164	20231106	182200	231791055	4995	4995	4995	4995	0
165	20231106	182100	231791055	4995	4995	4995	4995	0
166	20231106	182000	231791055	4995	4995	4995	4995	0
167	20231106	181900	231791055	4995	4995	4995	4995	0
168	20231106	181800	231791055	4995	4995	4995	4995	0
169	20231106	181700	231791055	4995	4995	4995	4995	0
170	20231106	181600	231791055	4995	4995	4995	4995	0
171	20231106	181500	231791055	4995	4995	4995	4995	0
172	20231106	181400	231791055	4995	4995	4995	4995	0
173	20231106	181300	231791055	4995	4995	4995	4995	0
174	20231106	181200	231791055	4995	4995	4995	4995	0
175	20231106	181100	231791055	4995	4995	4995	4995	0
176	20231106	181000	231791055	4995	4995	4995	4995	0
177	20231106	180900	231791055	4995	4995	4995	4995	0
178	20231106	180800	231791055	4995	4995	4995	4995	0
179	20231106	180700	231791055	4995	4995	4995	4995	0
180	20231106	180600	231791055	4995	4995	4995	4995	0
181	20231106	180500	231791055	4995	4995	4995	4995	0
182	20231106	180400	231791055	4995	4995	4995	4995	2025
183	20231106	180300	231791055	4995	4995	4995	4995	0
184	20231106	180200	231791055	4995	4995	4995	4995	0
185	20231106	180100	231791055	4995	4995	4995	4995	0
186	20231106	180000	231791055	4995	4995	4995	4995	0
187	20231106	175900	231791055	4995	4995	4995	4995	0
188	20231106	175800	231791055	4995	4995	4995	4995	0
189	20231106	175700	231791055	4995	4995	4995	4995	0
190	20231106	175600	231791055	4995	4995	4995	4995	0
191	20231106	175500	231791055	4995	4995	4995	4995	0
192	20231106	175400	231791055	4995	4995	4995	4995	0
193	20231106	175300	231791055	4995	4995	4995	4995	0
194	20231106	175200	231791055	4995	4995	4995	4995	0
195	20231106	175100	231791055	4995	4995	4995	4995	0
196	20231106	175000	231791055	4995	4995	4995	4995	0
197	20231106	174900	231791055	4995	4995	4995	4995	0
198	20231106	174800	231791055	4995	4995	4995	4995	0
199	20231106	174700	231791055	4995	4995	4995	4995	0
200	20231106	174600	231791055	4995	4995	4995	4995	0
201	20231106	174500	231791055	4995	4995	4995	4995	0
202	20231106	174400	231791055	4995	4995	4995	4995	0
203	20231106	174300	231791055	4995	4995	4995	4995	0
204	20231106	174200	231791055	4995	4995	4995	4995	0
205	20231106	174100	231791055	4995	4995	4995	4995	0
206	20231106	174000	231791055	4995	4995	4995	4995	0
207	20231106	173900	231791055	4995	4995	4995	4995	0
208	20231106	173800	231791055	4995	4995	4995	4995	0
209	20231106	173700	231791055	4995	4995	4995	4995	0
210	20231106	173600	231791055	4995	4995	4995	4995	0
211	20231106	173500	231791055	4995	4995	4995	4995	0
212	20231106	173400	231791055	4995	4995	4995	4995	2025
213	20231106	173300	231791055	4995	4995	4995	4995	0
214	20231106	173200	231791055	4995	4995	4995	4995	0
215	20231106	173100	231791055	4995	4995	4995	4995	0
216	20231106	173000	231791055	4995	4995	4995	4995	0
217	20231106	172900	231791055	4995	4995	4995	4995	0
218	20231106	172800	231791055	4995	4995	4995	4995	0
219	20231106	172700	231791055	4995	4995	4995	4995	0
220	20231106	172600	231791055	4995	4995	4995	4995	0
221	20231106	172500	231791055	4995	4995	4995	4995	0
222	20231106	172400	231791055	4995	4995	4995	4995	0
223	20231106	172300	231791055	4995	4995	4995	4995	0
224	20231106	172200	231791055	4995	4995	4995	4995	0
225	20231106	172100	231791055	4995	4995	4995	4995	0
226	20231106	172000	231791055	4995	4995	4995	4995	0
227	20231106	171900	231791055	4995	4995	4995	4995	0
228	20231106	171800	231791055	4995	4995	4995	4995	0
229	20231106	171700	231791055	4995	4995	4995	4995	0
230	20231106	171600	231791055	4995	4995	4995	4995	0
231	20231106	171500	231791055	4995	4995	4995	4995	0
232	20231106	171400	231791055	4995	4995	4995	4995	0
233	20231106	171300	231791055	4995	4995	4995	4995	0
234	20231106	171200	231791055	4995	4995	4995	4995	0
235	20231106	171100	231791055	4995	4995	4995	4995	0
236	20231106	171000	231791055	4995	4995	4995	4995	0
237	20231106	170900	231791055	4995	4995	4995	4995	0
238	20231106	170800	231791055	4995	4995	4995	4995	0
239	20231106	170700	231791055	4995	4995	4995	4995	0
240	20231106	170600	231791055	4995	4995	4995	4995	0
241	20231106	170500	231791055	4995	4995	4995	4995	0
242	20231106	170400	231791055	4995	4995	4995	4995	2025
243	20231106	170300	231791055	4995	4995	4995	4995	0
244	20231106	170200	231791055	4995	4995	4995	4995	0
245	20231106	170100	231791055	4995	4995	4995	4995	0
246	20231106	170000	231791055	4995	4995	4995	4995	0
247	20231106	165900	231791055	4995	4995	4995	4995	0
248	20231106	165800	231791055	4995	4995	4995	4995	0
249	20231106	165700	231791055	4995	4995	4995	4995	0
250	20231106	165600	231791055	4995	4995	4995	4995	0
251	20231106	165500	231791055	4995	4995	4995	4995	0
252	20231106	165400	231791055	4995	4995	4995	4995	0
253	20231106	165300	231791055	4995	4995	4995	4995	0
254	20231106	165200	231791055	4995	4995	4995	4995	0
255	20231106	165100	231791055	4995	4995	4995	4995	0
256	20231106	165000	231791055	4995	4995	4995	4995	0
257	20231106	164900	231791055	4995	4995	4995	4995	0
258	20231106	164800	231791055	4995	4995	4995	4995	0
259	20231106	164700	231791055	4995	4995	4995	4995	0
260	20231106	164600	231791055	4995	4995	4995	4995	0
261	20231106	164500	231791055	4995	4995	4995	4995	0
262	20231106	164400	231791055	4995	4995	4995	4995	0
263	20231106	164300	231791055	4995	4995	4995	4995	0
264	20231106	164200	231791055	4995	4995	4995	4995	0
265	20231106	164100	231791055	4995	4995	4995	4995	0
266	20231106	164000	231791055	4995	4995	4995	4995	0
267	20231106	163900	231791055	4995	4995	4995	4995	0
268	20231106	163800	231791055	4995	4995	4995	4995	0
269	20231106	163700	231791055	4995	4995	4995	4995	0
270	20231106	163600	231791055	4995	4995	4995	4995	0
271	20231106	163500	231791055	4995	4995	4995	4995	0
272	20231106	163400	231791055	4995	4995	4995	4995	2025
273	20231106	163300	231791055	4995	4995	4995	4995	0
274	20231106	163200	231791055	4995	4995	4995	4995	0
275	20231106	163100	231791055	4995	4995	4995	4995	0
276	20231106	163000	231791055	4995	4995	4995	4995	0
277	20231106	162900	231791055	4995	4995	4995	4995	0
278	20231106	162800	231791055	4995	4995	4995	4995	0
279	20231106	162700	231791055	4995	4995	4995	4995	0
280	20231106	162600	231791055	4995	4995	4995	4995	0
281	20231106	162500	231791055	4995	4995	4995	4995	0
282	20231106	162400	231791055	4995	4995	4995	4995	0
283	20231106	162300	231791055	4995	4995	4995	4995	0
284	20231106	162200	231791055	4995	4995	4995	4995	0
285	20231106	162100	231791055	4995	4995	4995	4995	0
286	20231106	162000	231791055	4995	4995	4995	4995	0
287	20231106	161900	231791055	4995	4995	4995	4995	0
288	20231106	161800	231791055	4995	4995	4995	4995	0
289	20231106	161700	231791055	4995	4995	4995	4995	0
290	20231106	161600	231791055	4995	4995	4995	4995	0
291	20231106	161500	231791055	4995	4995	4995	4995	0
292	20231106	161400	231791055	4995	4995	4995	4995	0
293	20231106	161300	231791055	4995	4995	4995	4995	0
294	20231106	161200	231791055	4995	4995	4995	4995	0
295	20231106	161100	231791055	4995	4995	4995	4995	0
296	20231106	161000	231791055	4995	4995	4995	4995	0
297	20231106	160900	231791055	4995	4995	4995	4995	0
298	20231106	160800	231791055	4995	4995	4995	4995	0
299	20231106	160700	231791055	4995	4995	4995	4995	0
300	20231106	160600	231791055	4995	4995	4995	4995	0
301	20231106	160500	231791055	4995	4995	4995	4995	0
302	20231106	160400	231791055	4995	4995	4995	4995	2025
303	20231106	160300	231791055	4995	4995	4995	4995	0
304	20231106	160200	231791055	4995	4995	4995	4995	0
305	20231106	160100	231791055	4995	4995	4995	4995	0
306	20231106	160000	231791055	4995	4995	4995	4995	0
307	20231106	155900	231791055	4995	4995	4995	4995	0
308	20231106	155800	231791055	4995	4995	4995	4995	0
309	20231106	155700	231791055	4995	4995	4995	4995	0
310	20231106	155600	231791055	4995	4995	4995	4995	0
311	20231106	155500	231791055	4995	4995	4995	4995	0
312	20231106	155400	231791055	4995	4995	4995	4995	0
313	20231106	155300	231791055	4995	4995	4995	4995	0
314	20231106	155200	231791055	4995	4995	4995	4995	0
315	20231106	155100	231791055	4995	4995	4995	4995	0
316	20231106	155000	231791055	4995	4995	4995	4995	0
317	20231106	154900	231791055	4995	4995	4995	4995	0
318	20231106	154800	231791055	4995	4995	4995	4995	0
319	20231106	154700	231791055	4995	4995	4995	4995	0
320	20231106	154600	231791055	4995	4995	4995	4995	0
321	20231106	154500	231791055	4995	4995	4995	4995	0
322	20231106	154400	231791055	4995	4995	4995	4995	0
323	20231106	154300	231791055	4995	4995	4995	4995	0
324	20231106	154200	231791055	4995	4995	4995	4995	0
325	20231106	154100	231791055	4995	4995	4995	4995	0
326	20231106	154000	231791055	4995	4995	4995	4995	0
327	20231106	153900	231791055	4995	4995	4995	4995	0
328	20231106	153800	231791055	4995	4995	4995	4995	0
329	20231106	153700	231791055	4995	4995	4995	4995	0
330	20231106	153600	231791055	4995	4995	4995	4995	0
331	20231106	153500	231791055	4995	4995	4995	4995	0
332	20231106	153400	231791055	4995	4995	4995	4995	2025
333	20231106	153300	231791055	4995	4995	4995	4995	0
334	20231106	153200	231791055	4995	4995	4995	4995	0
335	20231106	153100	231791055	4995	4995	4995	4995	0
336	20231106	153000	231791055	4995	4995	4995	4995	2025
337	20231106	152900	221676180	5010	5010	5010	5010	0
338	20231106	152800	221676180	5010	5010	5010	5010	0
339	20231106	152700	221676180	5010	5010	5010	5010	0
340	20231106	152600	221676180	5010	5010	5010	5010	0
341	20231106	152500	221676180	5010	5010	5010	5010	0
342	20231106	152400	221676180	5010	5010	5010	5010	0
343	20231106	152300	221676180	5010	5010	5010	5010	0
344	20231106	152200	221676180	5010	5010	5010	5010	0
345	20231106	152100	221676180	5010	5010	5010	5010	0
346	20231106	152000	221676180	5010	5010	5010	5010	0
347	20231106	151900	221676180	5010	5010	5010	5010	100
348	20231106	151800	221175180	5040	5040	5040	5040	0
349	20231106	151700	221175180	5040	5040	5040	5040	0
350	20231106	151600	221175180	5040	5040	5040	5040	0
351	20231106	151500	221175180	5040	5040	5040	5040	1
352	20231106	151400	221170140	5000	5000	5000	5000	0
353	20231106	151300	221170140	5000	5000	5000	5000	0
354	20231106	151200	221170140	5000	5000	5000	5000	0
355	20231106	151100	221170140	5000	5000	5000	5000	87
356	20231106	151000	220735140	5000	5040	5040	5000	4000
357	20231106	150900	200711960	5060	5060	5060	5060	0
358	20231106	150800	200711960	5060	5060	5060	5060	0
359	20231106	150700	200711960	5060	5060	5060	5060	357
360	20231106	150600	198905540	5060	5060	5060	5060	1
361	20231106	150500	198900480	5040	5040	5040	5040	2
362	20231106	150400	198890400	5060	5060	5060	5060	0
363	20231106	150300	198890400	5060	5060	5060	5060	0
364	20231106	150200	198890400	5060	5060	5060	5060	0
365	20231106	150100	198890400	5060	5060	5060	5060	654
366	20231106	150000	195581160	5040	5040	5040	5040	346
367	20231106	145900	193837320	5040	5040	5040	5040	1
368	20231106	145800	193832280	5010	5010	5010	5010	0
369	20231106	145700	193832280	5010	5010	5010	5010	0
370	20231106	145600	193832280	5010	5010	5010	5010	0
371	20231106	145500	193832280	5010	5010	5010	5010	0
372	20231106	145400	193832280	5010	5010	5010	5010	4
373	20231106	145300	193812240	5040	5040	5040	5040	259
374	20231106	145200	192506880	5040	5040	5040	5040	0
375	20231106	145100	192506880	5040	5040	5040	5040	20
376	20231106	145000	192406080	5040	5040	5040	5040	20
377	20231106	144900	192305280	5010	5030	5040	5010	1006
378	20231106	144800	187263190	5010	5010	5010	5010	0
379	20231106	144700	187263190	5010	5030	5030	5010	40
380	20231106	144600	187062560	5070	5070	5070	5070	0
381	20231106	144500	187062560	5070	5070	5070	5070	0
382	20231106	144400	187062560	5070	5070	5070	5070	0
383	20231106	144300	187062560	5070	5070	5070	5070	0
384	20231106	144200	187062560	5070	5070	5070	5070	0
385	20231106	144100	187062560	5070	5070	5070	5070	0
386	20231106	144000	187062560	5070	5070	5070	5070	14
387	20231106	143900	186991580	5070	5070	5070	5070	0
388	20231106	143800	186991580	5070	5070	5070	5070	0
389	20231106	143700	186991580	5070	5070	5070	5070	0
390	20231106	143600	186991580	5070	5070	5070	5070	0
391	20231106	143500	186991580	5070	5070	5070	5070	101
392	20231106	143400	186479510	5020	5020	5020	5020	0
393	20231106	143300	186479510	5020	5020	5020	5020	0
394	20231106	143200	186479510	5020	5020	5020	5020	0
395	20231106	143100	186479510	5020	5020	5020	5020	0
396	20231106	143000	186479510	5020	5050	5050	5020	458
397	20231106	142900	184179320	5090	5090	5090	5090	0
398	20231106	142800	184179320	5090	5090	5090	5090	0
399	20231106	142700	184179320	5090	5090	5090	5090	0
400	20231106	142600	184179320	5090	5090	5090	5090	0
401	20231106	142500	184179320	5090	5090	5090	5090	1
402	20231106	142400	184174230	5050	5050	5050	5050	0
403	20231106	142300	184174230	5050	5050	5050	5050	0
404	20231106	142200	184174230	5050	5050	5050	5050	0
405	20231106	142100	184174230	5050	5080	5080	5050	2
406	20231106	142000	184164100	5090	5090	5090	5090	0
407	20231106	141900	184164100	5090	5090	5090	5090	6
408	20231106	141800	184133560	5100	5100	5100	5100	0
409	20231106	141700	184133560	5100	5050	5100	5050	1057
410	20231106	141600	178745710	5090	5090	5090	5090	1000
411	20231106	141500	173655710	5090	5090	5090	5090	0
412	20231106	141400	173655710	5090	5090	5090	5090	0
413	20231106	141300	173655710	5090	5090	5090	5090	0
414	20231106	141200	173655710	5090	5090	5090	5090	0
415	20231106	141100	173655710	5090	5090	5090	5090	0
416	20231106	141000	173655710	5090	5090	5090	5090	0
417	20231106	140900	173655710	5090	5090	5090	5090	0
418	20231106	140800	173655710	5090	5090	5090	5090	0
419	20231106	140700	173655710	5090	5090	5090	5090	4
420	20231106	140600	173635350	5090	5090	5090	5090	0
421	20231106	140500	173635350	5090	5090	5090	5090	0
422	20231106	140400	173635350	5090	5090	5090	5090	0
423	20231106	140300	173635350	5090	5090	5090	5090	0
424	20231106	140200	173635350	5090	5090	5090	5090	0
425	20231106	140100	173635350	5090	5090	5090	5090	4
426	20231106	140000	173614990	5090	5090	5090	5090	0
427	20231106	135900	173614990	5090	5090	5090	5090	0
428	20231106	135800	173614990	5090	5090	5090	5090	0
429	20231106	135700	173614990	5090	5090	5090	5090	10
430	20231106	135600	173564090	5090	5090	5090	5090	0
431	20231106	135500	173564090	5090	5090	5090	5090	0
432	20231106	135400	173564090	5090	5090	5090	5090	2
433	20231106	135300	173553910	5090	5090	5090	5090	0
434	20231106	135200	173553910	5090	5090	5090	5090	0
435	20231106	135100	173553910	5090	5090	5090	5090	1
436	20231106	135000	173548820	5100	5090	5100	5090	1500
437	20231106	134900	165903820	5100	5100	5100	5100	2
438	20231106	134800	165893620	5100	5090	5100	5090	1001
439	20231106	134700	160793630	5040	5040	5100	5040	1306
440	20231106	134600	154139870	5100	5060	5100	5060	4000
441	20231106	134500	133834170	5060	5060	5060	5060	0
442	20231106	134400	133834170	5060	5060	5060	5060	0
443	20231106	134300	133834170	5060	5060	5060	5060	1
444	20231106	134200	133829110	5010	5010	5010	5010	6
445	20231106	134100	133799050	5010	5030	5030	5010	1112
446	20231106	134000	128219140	5060	5060	5060	5060	0
447	20231106	133900	128219140	5060	5060	5060	5060	0
448	20231106	133800	128219140	5060	5060	5060	5060	50
449	20231106	133700	127966140	5060	5060	5060	5060	0
450	20231106	133600	127966140	5060	5060	5060	5060	0
451	20231106	133500	127966140	5060	5060	5060	5060	0
452	20231106	133400	127966140	5060	5060	5060	5060	0
453	20231106	133300	127966140	5060	5060	5060	5060	0
454	20231106	133200	127966140	5060	5060	5060	5060	4
455	20231106	133100	127945900	5060	5060	5060	5060	0
456	20231106	133000	127945900	5060	5060	5060	5060	0
457	20231106	132900	127945900	5060	5060	5060	5060	0
458	20231106	132800	127945900	5060	5060	5060	5060	0
459	20231106	132700	127945900	5060	5060	5060	5060	137
460	20231106	132600	127252680	5070	5070	5070	5070	0
461	20231106	132500	127252680	5070	5070	5070	5070	0
462	20231106	132400	127252680	5070	5070	5070	5070	0
463	20231106	132300	127252680	5070	5070	5070	5070	0
464	20231106	132200	127252680	5070	5070	5070	5070	0
465	20231106	132100	127252680	5070	5070	5070	5070	0
466	20231106	132000	127252680	5070	5070	5070	5070	0
467	20231106	131900	127252680	5070	5070	5070	5070	0
468	20231106	131800	127252680	5070	5070	5070	5070	0
469	20231106	131700	127252680	5070	5070	5070	5070	0
470	20231106	131600	127252680	5070	5070	5070	5070	0
471	20231106	131500	127252680	5070	5070	5070	5070	0
472	20231106	131400	127252680	5070	5070	5070	5070	12
473	20231106	131300	127191840	5070	5070	5070	5070	0
474	20231106	131200	127191840	5070	5060	5070	5060	2170
475	20231106	131100	116190550	5060	5040	5060	5040	1300
476	20231106	131000	109616440	5040	5040	5040	5040	0
477	20231106	130900	109616440	5040	5040	5040	5040	0
478	20231106	130800	109616440	5040	5040	5040	5040	1
479	20231106	130700	109611400	5030	5030	5030	5030	0
480	20231106	130600	109611400	5030	5030	5030	5030	0
481	20231106	130500	109611400	5030	5030	5030	5030	0
482	20231106	130400	109611400	5030	5030	5030	5030	0
483	20231106	130300	109611400	5030	5030	5030	5030	0
484	20231106	130200	109611400	5030	5030	5030	5030	65
485	20231106	130100	109284450	5030	5030	5030	5030	0
486	20231106	130000	109284450	5030	5030	5030	5030	0
487	20231106	125900	109284450	5030	5030	5030	5030	0
488	20231106	125800	109284450	5030	5030	5030	5030	11
489	20231106	125700	109229120	5050	5050	5050	5050	0
490	20231106	125600	109229120	5050	5050	5050	5050	0
491	20231106	125500	109229120	5050	5050	5050	5050	0
492	20231106	125400	109229120	5050	5050	5050	5050	0
493	20231106	125300	109229120	5050	5050	5050	5050	0
494	20231106	125200	109229120	5050	5050	5050	5050	0
495	20231106	125100	109229120	5050	5040	5050	5040	2
496	20231106	125000	109219030	5020	5020	5020	5020	0
497	20231106	124900	109219030	5020	5020	5020	5020	45
498	20231106	124800	108993130	5040	5040	5040	5040	0
499	20231106	124700	108993130	5040	5040	5040	5040	0
500	20231106	124600	108993130	5040	5040	5040	5040	4
501	20231106	124500	108972970	5050	5050	5050	5050	0
502	20231106	124400	108972970	5050	5050	5050	5050	0
503	20231106	124300	108972970	5050	5050	5050	5050	0
504	20231106	124200	108972970	5050	5050	5050	5050	0
505	20231106	124100	108972970	5050	5050	5050	5050	0
506	20231106	124000	108972970	5050	5050	5050	5050	0
507	20231106	123900	108972970	5050	5050	5050	5050	0
508	20231106	123800	108972970	5050	5050	5050	5050	10
509	20231106	123700	108922470	5050	5050	5050	5050	0
510	20231106	123600	108922470	5050	5050	5050	5050	0
511	20231106	123500	108922470	5050	5050	5050	5050	0
512	20231106	123400	108922470	5050	5050	5050	5050	0
513	20231106	123300	108922470	5050	5050	5050	5050	0
514	20231106	123200	108922470	5050	5050	5050	5050	0
515	20231106	123100	108922470	5050	5050	5050	5050	0
516	20231106	123000	108922470	5050	5050	5050	5050	1
517	20231106	122900	108917420	5020	5020	5020	5020	0
518	20231106	122800	108917420	5020	5020	5020	5020	60
519	20231106	122700	108616220	5030	5030	5030	5030	0
520	20231106	122600	108616220	5030	5030	5030	5030	0
521	20231106	122500	108616220	5030	5030	5030	5030	0
522	20231106	122400	108616220	5030	5050	5050	5030	2167
523	20231106	122300	97712090	5050	5050	5050	5050	0
524	20231106	122200	97712090	5050	5050	5050	5050	94
525	20231106	122100	97237390	5050	5050	5050	5050	5
526	20231106	122000	97212140	5070	5070	5070	5070	0
527	20231106	121900	97212140	5070	5070	5070	5070	20
528	20231106	121800	97110740	5080	5080	5080	5080	0
529	20231106	121700	97110740	5080	5080	5080	5080	0
530	20231106	121600	97110740	5080	5080	5080	5080	0
531	20231106	121500	97110740	5080	5050	5080	5050	2
532	20231106	121400	97100610	5070	5070	5070	5070	0
533	20231106	121300	97100610	5070	5070	5070	5070	247
534	20231106	121200	95848320	5070	5070	5070	5070	0
535	20231106	121100	95848320	5070	5070	5070	5070	2
536	20231106	121000	95838180	5070	5070	5070	5070	0
537	20231106	120900	95838180	5070	5070	5070	5070	222
538	20231106	120800	94712640	5070	5070	5070	5070	10
539	20231106	120700	94661940	5070	5030	5070	5030	1828
540	20231106	120600	85418910	5030	5030	5030	5030	0
541	20231106	120500	85418910	5030	5030	5030	5030	0
542	20231106	120400	85418910	5030	5030	5030	5030	0
543	20231106	120300	85418910	5030	5030	5030	5030	21
544	20231106	120200	85313280	5000	5000	5000	5000	0
545	20231106	120100	85313280	5000	5000	5000	5000	0
546	20231106	120000	85313280	5000	5000	5000	5000	0
547	20231106	115900	85313280	5000	5000	5000	5000	0
548	20231106	115800	85313280	5000	5000	5000	5000	0
549	20231106	115700	85313280	5000	5000	5000	5000	20
550	20231106	115600	85213280	5000	5000	5000	5000	1
551	20231106	115500	85208280	5030	5030	5030	5030	0
552	20231106	115400	85208280	5030	5030	5030	5030	100
553	20231106	115300	84705280	5030	5030	5030	5030	0
554	20231106	115200	84705280	5030	5030	5030	5030	0
555	20231106	115100	84705280	5030	5000	5030	5000	69
556	20231106	115000	84359710	5000	5000	5000	5000	21
557	20231106	114900	84254710	5000	5000	5000	5000	50
558	20231106	114800	84004710	5000	5000	5000	5000	0
559	20231106	114700	84004710	5000	5000	5000	5000	118
560	20231106	114600	83414710	5000	5000	5000	5000	0
561	20231106	114500	83414710	5000	5000	5000	5000	50
562	20231106	114400	83164710	5000	5000	5000	5000	0
563	20231106	114300	83164710	5000	5000	5000	5000	650
564	20231106	114200	79914710	5020	5020	5020	5020	50
565	20231106	114100	79663710	5020	5020	5020	5020	50
566	20231106	114000	79412710	5010	5010	5010	5010	50
567	20231106	113900	79162210	5010	5010	5010	5000	363
568	20231106	113800	77346070	5000	5000	5000	5000	0
569	20231106	113700	77346070	5000	5000	5000	5000	400
570	20231106	113600	75346070	5000	5000	5000	5000	0
571	20231106	113500	75346070	5000	5000	5000	5000	0
572	20231106	113400	75346070	5000	5000	5000	5000	0
573	20231106	113300	75346070	5000	5000	5000	5000	0
574	20231106	113200	75346070	5000	5000	5000	5000	0
575	20231106	113100	75346070	5000	5020	5020	5000	89
576	20231106	113000	74900960	5020	5020	5020	5020	0
577	20231106	112900	74900960	5020	5020	5020	5020	0
578	20231106	112800	74900960	5020	5020	5020	5020	0
579	20231106	112700	74900960	5020	5020	5020	5020	0
580	20231106	112600	74900960	5020	5020	5020	5020	0
581	20231106	112500	74900960	5020	5020	5020	5020	0
582	20231106	112400	74900960	5020	5020	5020	5020	0
583	20231106	112300	74900960	5020	5020	5020	5020	0
584	20231106	112200	74900960	5020	5020	5020	5020	0
585	20231106	112100	74900960	5020	5020	5020	5020	0
586	20231106	112000	74900960	5020	5020	5020	5020	28
587	20231106	111900	74760400	5020	5020	5020	5020	8
588	20231106	111800	74720240	5040	5040	5040	5040	0
589	20231106	111700	74720240	5040	5040	5040	5040	11
590	20231106	111600	74664800	5050	5050	5050	5050	0
591	20231106	111500	74664800	5050	5050	5050	5050	0
592	20231106	111400	74664800	5050	5050	5050	5050	1
593	20231106	111300	74659750	5040	5040	5040	5040	5
594	20231106	111200	74634550	5050	5050	5050	5050	0
595	20231106	111100	74634550	5050	5050	5050	5050	0
596	20231106	111000	74634550	5050	5050	5050	5050	5
597	20231106	110900	74609300	5050	5040	5050	5040	21
598	20231106	110800	74503390	5040	5040	5040	5040	0
599	20231106	110700	74503390	5040	5040	5040	5040	1
600	20231106	110600	74498350	5040	5030	5050	5030	1001
601	20231106	110500	69453470	5000	5000	5000	5000	0
602	20231106	110400	69453470	5000	5000	5000	5000	24
603	20231106	110300	69333470	5010	5010	5010	5010	109
604	20231106	110200	68787380	5020	5020	5020	5020	0
605	20231106	110100	68787380	5020	5020	5020	5020	0
606	20231106	110000	68787380	5020	5020	5020	5020	0
607	20231106	105900	68787380	5020	5020	5020	5020	550
608	20231106	105800	66026380	5030	5030	5030	5030	0
609	20231106	105700	66026380	5030	5030	5030	5030	0
610	20231106	105600	66026380	5030	5030	5030	5030	0
611	20231106	105500	66026380	5030	5030	5030	5030	0
612	20231106	105400	66026380	5030	5030	5030	5030	1
613	20231106	105300	66021350	5030	5030	5030	5030	0
614	20231106	105200	66021350	5030	5030	5030	5030	0
615	20231106	105100	66021350	5030	5030	5030	5030	0
616	20231106	105000	66021350	5030	5030	5030	5030	0
617	20231106	104900	66021350	5030	5020	5030	5020	200
618	20231106	104800	65016480	5010	5010	5010	5010	0
619	20231106	104700	65016480	5010	5010	5010	5010	0
620	20231106	104600	65016480	5010	5010	5010	5010	0
621	20231106	104500	65016480	5010	5010	5010	5010	0
622	20231106	104400	65016480	5010	5010	5010	5010	5
623	20231106	104300	64991430	5020	5020	5020	5020	134
624	20231106	104200	64318750	5020	5020	5020	5020	0
625	20231106	104100	64318750	5020	5020	5020	5020	0
626	20231106	104000	64318750	5020	5020	5020	5020	33
627	20231106	103900	64153090	5020	5020	5020	5020	0
628	20231106	103800	64153090	5020	5020	5020	5020	4
629	20231106	103700	64133010	5030	5030	5030	5030	0
630	20231106	103600	64133010	5030	5020	5030	5020	121
631	20231106	103500	63524430	5010	5010	5010	5010	500
632	20231106	103400	61019430	5010	5000	5010	5000	89
633	20231106	103300	60573830	5020	5020	5020	5020	0
634	20231106	103200	60573830	5020	5020	5020	5020	0
635	20231106	103100	60573830	5020	5020	5020	5020	0
636	20231106	103000	60573830	5020	5020	5020	5020	4
637	20231106	102900	60553750	5020	5020	5020	5020	0
638	20231106	102800	60553750	5020	5020	5020	5020	0
639	20231106	102700	60553750	5020	5020	5020	5020	2
640	20231106	102600	60543710	5020	5020	5020	5020	0
641	20231106	102500	60543710	5020	5020	5020	5020	0
642	20231106	102400	60543710	5020	5020	5020	5020	0
643	20231106	102300	60543710	5020	5020	5020	5020	1
644	20231106	102200	60538690	4995	5000	5000	4995	29
645	20231106	102100	60393735	5020	5020	5020	5020	5
646	20231106	102000	60368635	5020	5020	5020	5020	0
647	20231106	101900	60368635	5020	5020	5020	5020	0
648	20231106	101800	60368635	5020	5020	5020	5020	392
649	20231106	101700	58400795	5020	5020	5020	5020	0
650	20231106	101600	58400795	5020	5020	5020	5020	0
651	20231106	101500	58400795	5020	5020	5020	5020	0
652	20231106	101400	58400795	5020	5020	5020	5020	0
653	20231106	101300	58400795	5020	5020	5020	5020	0
654	20231106	101200	58400795	5020	5020	5020	5020	0
655	20231106	101100	58400795	5020	5020	5020	5020	0
656	20231106	101000	58400795	5020	5020	5020	5020	0
657	20231106	100900	58400795	5020	5020	5020	5020	0
658	20231106	100800	58400795	5020	5020	5020	5020	1
659	20231106	100700	58395775	5030	5030	5030	5030	10
660	20231106	100600	58345475	5030	5030	5030	5030	1
661	20231106	100500	58340445	5030	5030	5030	5030	1
662	20231106	100400	58335415	5040	5040	5040	5040	0
663	20231106	100300	58335415	5040	5040	5040	5040	0
664	20231106	100200	58335415	5040	5040	5040	5040	0
665	20231106	100100	58335415	5040	5040	5040	5040	0
666	20231106	100000	58335415	5040	5040	5040	5040	0
667	20231106	095900	58335415	5040	5040	5040	5040	0
668	20231106	095800	58335415	5040	5040	5040	5040	0
669	20231106	095700	58335415	5040	5040	5040	5040	0
670	20231106	095600	58335415	5040	5040	5040	5040	0
671	20231106	095500	58335415	5040	5040	5040	5040	0
672	20231106	095400	58335415	5040	5040	5040	5040	0
673	20231106	095300	58335415	5040	5040	5040	5040	0
674	20231106	095200	58335415	5040	5020	5040	5020	1105
675	20231106	095100	52777455	5010	5010	5010	5010	3
676	20231106	095000	52762425	5020	5020	5020	5020	0
677	20231106	094900	52762425	5020	5020	5020	5020	0
678	20231106	094800	52762425	5020	5020	5020	5020	0
679	20231106	094700	52762425	5020	5020	5020	5020	20
680	20231106	094600	52662025	4945	4945	4945	4945	0
681	20231106	094500	52662025	4945	5020	5020	4945	3312
682	20231106	094400	36184540	5020	5020	5020	5020	3
683	20231106	094300	36169480	5020	5030	5030	5020	7
684	20231106	094200	36134290	5030	5020	5030	5020	92
685	20231106	094100	35672430	5030	5030	5030	5030	0
686	20231106	094000	35672430	5030	5030	5030	5030	0
687	20231106	093900	35672430	5030	5030	5030	5030	19
688	20231106	093800	35576860	5050	5050	5050	5050	0
689	20231106	093700	35576860	5050	5050	5050	5050	7
690	20231106	093600	35541510	5040	5040	5040	5040	0
691	20231106	093500	35541510	5040	5040	5040	5040	45
692	20231106	093400	35314710	5040	5040	5040	5040	13
693	20231106	093300	35249190	5040	5050	5050	5040	233
694	20231106	093200	34072670	5050	5050	5050	5050	933
695	20231106	093100	29361020	5040	5030	5040	5030	34
696	20231106	093000	29189800	5040	5070	5070	5040	164
697	20231106	092900	28361770	5070	5070	5070	5070	44
698	20231106	092800	28138690	5050	5030	5050	5030	799
699	20231106	092700	24112790	5030	5000	5030	5000	573
700	20231106	092600	21240060	5000	5000	5000	5000	0
701	20231106	092500	21240060	5000	5010	5010	5000	299
702	20231106	092400	19742340	5010	5010	5010	5010	100
703	20231106	092300	19241340	5010	5010	5010	5010	0
704	20231106	092200	19241340	5010	4975	5010	4975	3
705	20231106	092100	19226380	5000	5000	5000	5000	63
706	20231106	092000	18911380	5000	5000	5000	5000	0
707	20231106	091900	18911380	5000	5000	5000	5000	0
708	20231106	091800	18911380	5000	4970	5000	4965	42
709	20231106	091700	18702805	4970	4970	4970	4970	0
710	20231106	091600	18702805	4970	4970	4970	4970	0
711	20231106	091500	18702805	4970	4970	4970	4970	0
712	20231106	091400	18702805	4970	4970	4970	4970	0
713	20231106	091300	18702805	4970	4970	4970	4970	0
714	20231106	091200	18702805	4970	4970	4970	4970	100
715	20231106	091100	18205805	4960	4960	4960	4960	0
716	20231106	091000	18205805	4960	4960	4960	4960	0
717	20231106	090900	18205805	4960	4970	4970	4960	1584
718	20231106	090800	10345365	4970	4975	4975	4970	100
719	20231106	090700	9848350	4970	4970	4970	4970	0
720	20231106	090600	9848350	4970	4970	4970	4970	10
721	20231106	090500	9798650	5030	5030	5030	5030	249
722	20231106	090400	8546180	5040	5040	5040	5040	2
723	20231106	090300	8536100	4965	4965	4965	4965	0
724	20231106	090200	8536100	4965	4965	4965	4965	149
725	20231106	090100	7796315	4985	4985	4985	4985	413
726	20231106	090000	5737510	4990	4985	5100	4985	1149