KissMeData/190650/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	202900	53143430	5570	5570	5570	5570	838
3	20231102	202800	53143430	5570	5570	5570	5570	0
4	20231102	202700	53143430	5570	5570	5570	5570	0
5	20231102	202600	53143430	5570	5570	5570	5570	0
6	20231102	202500	53143430	5570	5570	5570	5570	0
7	20231102	202400	53143430	5570	5570	5570	5570	0
8	20231102	202300	53143430	5570	5570	5570	5570	0
9	20231102	202200	53143430	5570	5570	5570	5570	0
10	20231102	202100	53143430	5570	5570	5570	5570	0
11	20231102	202000	53143430	5570	5570	5570	5570	0
12	20231102	201900	53143430	5570	5570	5570	5570	0
13	20231102	201800	53143430	5570	5570	5570	5570	0
14	20231102	201700	53143430	5570	5570	5570	5570	0
15	20231102	201600	53143430	5570	5570	5570	5570	0
16	20231102	201500	53143430	5570	5570	5570	5570	0
17	20231102	201400	53143430	5570	5570	5570	5570	0
18	20231102	201300	53143430	5570	5570	5570	5570	0
19	20231102	201200	53143430	5570	5570	5570	5570	0
20	20231102	201100	53143430	5570	5570	5570	5570	0
21	20231102	201000	53143430	5570	5570	5570	5570	0
22	20231102	200900	53143430	5570	5570	5570	5570	0
23	20231102	200800	53143430	5570	5570	5570	5570	0
24	20231102	200700	53143430	5570	5570	5570	5570	0
25	20231102	200600	53143430	5570	5570	5570	5570	0
26	20231102	200500	53143430	5570	5570	5570	5570	0
27	20231102	200400	53143430	5570	5570	5570	5570	0
28	20231102	200300	53143430	5570	5570	5570	5570	0
29	20231102	200200	53143430	5570	5570	5570	5570	0
30	20231102	200100	53143430	5570	5570	5570	5570	0
31	20231102	200000	53143430	5570	5570	5570	5570	0
32	20231102	195900	53143430	5570	5570	5570	5570	838
33	20231102	195800	53143430	5570	5570	5570	5570	0
34	20231102	195700	53143430	5570	5570	5570	5570	0
35	20231102	195600	53143430	5570	5570	5570	5570	0
36	20231102	195500	53143430	5570	5570	5570	5570	0
37	20231102	195400	53143430	5570	5570	5570	5570	0
38	20231102	195300	53143430	5570	5570	5570	5570	0
39	20231102	195200	53143430	5570	5570	5570	5570	0
40	20231102	195100	53143430	5570	5570	5570	5570	0
41	20231102	195000	53143430	5570	5570	5570	5570	0
42	20231102	194900	53143430	5570	5570	5570	5570	0
43	20231102	194800	53143430	5570	5570	5570	5570	0
44	20231102	194700	53143430	5570	5570	5570	5570	0
45	20231102	194600	53143430	5570	5570	5570	5570	0
46	20231102	194500	53143430	5570	5570	5570	5570	0
47	20231102	194400	53143430	5570	5570	5570	5570	0
48	20231102	194300	53143430	5570	5570	5570	5570	0
49	20231102	194200	53143430	5570	5570	5570	5570	0
50	20231102	194100	53143430	5570	5570	5570	5570	0
51	20231102	194000	53143430	5570	5570	5570	5570	0
52	20231102	193900	53143430	5570	5570	5570	5570	0
53	20231102	193800	53143430	5570	5570	5570	5570	0
54	20231102	193700	53143430	5570	5570	5570	5570	0
55	20231102	193600	53143430	5570	5570	5570	5570	0
56	20231102	193500	53143430	5570	5570	5570	5570	0
57	20231102	193400	53143430	5570	5570	5570	5570	0
58	20231102	193300	53143430	5570	5570	5570	5570	0
59	20231102	193200	53143430	5570	5570	5570	5570	0
60	20231102	193100	53143430	5570	5570	5570	5570	0
61	20231102	193000	53143430	5570	5570	5570	5570	0
62	20231102	192900	53143430	5570	5570	5570	5570	838
63	20231102	192800	53143430	5570	5570	5570	5570	0
64	20231102	192700	53143430	5570	5570	5570	5570	0
65	20231102	192600	53143430	5570	5570	5570	5570	0
66	20231102	192500	53143430	5570	5570	5570	5570	0
67	20231102	192400	53143430	5570	5570	5570	5570	0
68	20231102	192300	53143430	5570	5570	5570	5570	0
69	20231102	192200	53143430	5570	5570	5570	5570	0
70	20231102	192100	53143430	5570	5570	5570	5570	0
71	20231102	192000	53143430	5570	5570	5570	5570	0
72	20231102	191900	53143430	5570	5570	5570	5570	0
73	20231102	191800	53143430	5570	5570	5570	5570	0
74	20231102	191700	53143430	5570	5570	5570	5570	0
75	20231102	191600	53143430	5570	5570	5570	5570	0
76	20231102	191500	53143430	5570	5570	5570	5570	0
77	20231102	191400	53143430	5570	5570	5570	5570	0
78	20231102	191300	53143430	5570	5570	5570	5570	0
79	20231102	191200	53143430	5570	5570	5570	5570	0
80	20231102	191100	53143430	5570	5570	5570	5570	0
81	20231102	191000	53143430	5570	5570	5570	5570	0
82	20231102	190900	53143430	5570	5570	5570	5570	0
83	20231102	190800	53143430	5570	5570	5570	5570	0
84	20231102	190700	53143430	5570	5570	5570	5570	0
85	20231102	190600	53143430	5570	5570	5570	5570	0
86	20231102	190500	53143430	5570	5570	5570	5570	0
87	20231102	190400	53143430	5570	5570	5570	5570	0
88	20231102	190300	53143430	5570	5570	5570	5570	0
89	20231102	190200	53143430	5570	5570	5570	5570	0
90	20231102	190100	53143430	5570	5570	5570	5570	0
91	20231102	190000	53143430	5570	5570	5570	5570	0
92	20231102	185900	53143430	5570	5570	5570	5570	838
93	20231102	185800	53143430	5570	5570	5570	5570	0
94	20231102	185700	53143430	5570	5570	5570	5570	0
95	20231102	185600	53143430	5570	5570	5570	5570	0
96	20231102	185500	53143430	5570	5570	5570	5570	0
97	20231102	185400	53143430	5570	5570	5570	5570	0
98	20231102	185300	53143430	5570	5570	5570	5570	0
99	20231102	185200	53143430	5570	5570	5570	5570	0
100	20231102	185100	53143430	5570	5570	5570	5570	0
101	20231102	185000	53143430	5570	5570	5570	5570	0
102	20231102	184900	53143430	5570	5570	5570	5570	0
103	20231102	184800	53143430	5570	5570	5570	5570	0
104	20231102	184700	53143430	5570	5570	5570	5570	0
105	20231102	184600	53143430	5570	5570	5570	5570	0
106	20231102	184500	53143430	5570	5570	5570	5570	0
107	20231102	184400	53143430	5570	5570	5570	5570	0
108	20231102	184300	53143430	5570	5570	5570	5570	0
109	20231102	184200	53143430	5570	5570	5570	5570	0
110	20231102	184100	53143430	5570	5570	5570	5570	0
111	20231102	184000	53143430	5570	5570	5570	5570	0
112	20231102	183900	53143430	5570	5570	5570	5570	0
113	20231102	183800	53143430	5570	5570	5570	5570	0
114	20231102	183700	53143430	5570	5570	5570	5570	0
115	20231102	183600	53143430	5570	5570	5570	5570	0
116	20231102	183500	53143430	5570	5570	5570	5570	0
117	20231102	183400	53143430	5570	5570	5570	5570	0
118	20231102	183300	53143430	5570	5570	5570	5570	0
119	20231102	183200	53143430	5570	5570	5570	5570	0
120	20231102	183100	53143430	5570	5570	5570	5570	0
121	20231102	183000	53143430	5570	5570	5570	5570	0
122	20231102	182900	53143430	5570	5570	5570	5570	838
123	20231102	182800	53143430	5570	5570	5570	5570	0
124	20231102	182700	53143430	5570	5570	5570	5570	0
125	20231102	182600	53143430	5570	5570	5570	5570	0
126	20231102	182500	53143430	5570	5570	5570	5570	0
127	20231102	182400	53143430	5570	5570	5570	5570	0
128	20231102	182300	53143430	5570	5570	5570	5570	0
129	20231102	182200	53143430	5570	5570	5570	5570	0
130	20231102	182100	53143430	5570	5570	5570	5570	0
131	20231102	182000	53143430	5570	5570	5570	5570	0
132	20231102	181900	53143430	5570	5570	5570	5570	0
133	20231102	181800	53143430	5570	5570	5570	5570	0
134	20231102	181700	53143430	5570	5570	5570	5570	0
135	20231102	181600	53143430	5570	5570	5570	5570	0
136	20231102	181500	53143430	5570	5570	5570	5570	0
137	20231102	181400	53143430	5570	5570	5570	5570	0
138	20231102	181300	53143430	5570	5570	5570	5570	0
139	20231102	181200	53143430	5570	5570	5570	5570	0
140	20231102	181100	53143430	5570	5570	5570	5570	0
141	20231102	181000	53143430	5570	5570	5570	5570	0
142	20231102	180900	53143430	5570	5570	5570	5570	0
143	20231102	180800	53143430	5570	5570	5570	5570	0
144	20231102	180700	53143430	5570	5570	5570	5570	0
145	20231102	180600	53143430	5570	5570	5570	5570	0
146	20231102	180500	53143430	5570	5570	5570	5570	0
147	20231102	180400	53143430	5570	5570	5570	5570	0
148	20231102	180300	53143430	5570	5570	5570	5570	0
149	20231102	180200	53143430	5570	5570	5570	5570	0
150	20231102	180100	53143430	5570	5570	5570	5570	0
151	20231102	180000	53143430	5570	5570	5570	5570	0
152	20231102	175900	53143430	5570	5570	5570	5570	838
153	20231102	175800	53143430	5570	5570	5570	5570	0
154	20231102	175700	53143430	5570	5570	5570	5570	0
155	20231102	175600	53143430	5570	5570	5570	5570	0
156	20231102	175500	53143430	5570	5570	5570	5570	0
157	20231102	175400	53143430	5570	5570	5570	5570	0
158	20231102	175300	53143430	5570	5570	5570	5570	0
159	20231102	175200	53143430	5570	5570	5570	5570	0
160	20231102	175100	53143430	5570	5570	5570	5570	0
161	20231102	175000	53143430	5570	5570	5570	5570	0
162	20231102	174900	53143430	5570	5570	5570	5570	0
163	20231102	174800	53143430	5570	5570	5570	5570	0
164	20231102	174700	53143430	5570	5570	5570	5570	0
165	20231102	174600	53143430	5570	5570	5570	5570	0
166	20231102	174500	53143430	5570	5570	5570	5570	0
167	20231102	174400	53143430	5570	5570	5570	5570	0
168	20231102	174300	53143430	5570	5570	5570	5570	0
169	20231102	174200	53143430	5570	5570	5570	5570	0
170	20231102	174100	53143430	5570	5570	5570	5570	0
171	20231102	174000	53143430	5570	5570	5570	5570	0
172	20231102	173900	53143430	5570	5570	5570	5570	0
173	20231102	173800	53143430	5570	5570	5570	5570	0
174	20231102	173700	53143430	5570	5570	5570	5570	0
175	20231102	173600	53143430	5570	5570	5570	5570	0
176	20231102	173500	53143430	5570	5570	5570	5570	0
177	20231102	173400	53143430	5570	5570	5570	5570	0
178	20231102	173300	53143430	5570	5570	5570	5570	0
179	20231102	173200	53143430	5570	5570	5570	5570	0
180	20231102	173100	53143430	5570	5570	5570	5570	0
181	20231102	173000	53143430	5570	5570	5570	5570	0
182	20231102	172900	53143430	5570	5570	5570	5570	838
183	20231102	172800	53143430	5570	5570	5570	5570	0
184	20231102	172700	53143430	5570	5570	5570	5570	0
185	20231102	172600	53143430	5570	5570	5570	5570	0
186	20231102	172500	53143430	5570	5570	5570	5570	0
187	20231102	172400	53143430	5570	5570	5570	5570	0
188	20231102	172300	53143430	5570	5570	5570	5570	0
189	20231102	172200	53143430	5570	5570	5570	5570	0
190	20231102	172100	53143430	5570	5570	5570	5570	0
191	20231102	172000	53143430	5570	5570	5570	5570	0
192	20231102	171900	53143430	5570	5570	5570	5570	0
193	20231102	171800	53143430	5570	5570	5570	5570	0
194	20231102	171700	53143430	5570	5570	5570	5570	0
195	20231102	171600	53143430	5570	5570	5570	5570	0
196	20231102	171500	53143430	5570	5570	5570	5570	0
197	20231102	171400	53143430	5570	5570	5570	5570	0
198	20231102	171300	53143430	5570	5570	5570	5570	0
199	20231102	171200	53143430	5570	5570	5570	5570	0
200	20231102	171100	53143430	5570	5570	5570	5570	0
201	20231102	171000	53143430	5570	5570	5570	5570	0
202	20231102	170900	53143430	5570	5570	5570	5570	0
203	20231102	170800	53143430	5570	5570	5570	5570	0
204	20231102	170700	53143430	5570	5570	5570	5570	0
205	20231102	170600	53143430	5570	5570	5570	5570	0
206	20231102	170500	53143430	5570	5570	5570	5570	0
207	20231102	170400	53143430	5570	5570	5570	5570	0
208	20231102	170300	53143430	5570	5570	5570	5570	0
209	20231102	170200	53143430	5570	5570	5570	5570	0
210	20231102	170100	53143430	5570	5570	5570	5570	0
211	20231102	170000	53143430	5570	5570	5570	5570	0
212	20231102	165900	53143430	5570	5570	5570	5570	838
213	20231102	165800	53143430	5570	5570	5570	5570	0
214	20231102	165700	53143430	5570	5570	5570	5570	0
215	20231102	165600	53143430	5570	5570	5570	5570	0
216	20231102	165500	53143430	5570	5570	5570	5570	0
217	20231102	165400	53143430	5570	5570	5570	5570	0
218	20231102	165300	53143430	5570	5570	5570	5570	0
219	20231102	165200	53143430	5570	5570	5570	5570	0
220	20231102	165100	53143430	5570	5570	5570	5570	0
221	20231102	165000	53143430	5570	5570	5570	5570	0
222	20231102	164900	53143430	5570	5570	5570	5570	0
223	20231102	164800	53143430	5570	5570	5570	5570	0
224	20231102	164700	53143430	5570	5570	5570	5570	0
225	20231102	164600	53143430	5570	5570	5570	5570	0
226	20231102	164500	53143430	5570	5570	5570	5570	0
227	20231102	164400	53143430	5570	5570	5570	5570	0
228	20231102	164300	53143430	5570	5570	5570	5570	0
229	20231102	164200	53143430	5570	5570	5570	5570	0
230	20231102	164100	53143430	5570	5570	5570	5570	0
231	20231102	164000	53143430	5570	5570	5570	5570	0
232	20231102	163900	53143430	5570	5570	5570	5570	0
233	20231102	163800	53143430	5570	5570	5570	5570	0
234	20231102	163700	53143430	5570	5570	5570	5570	0
235	20231102	163600	53143430	5570	5570	5570	5570	0
236	20231102	163500	53143430	5570	5570	5570	5570	0
237	20231102	163400	53143430	5570	5570	5570	5570	0
238	20231102	163300	53143430	5570	5570	5570	5570	0
239	20231102	163200	53143430	5570	5570	5570	5570	0
240	20231102	163100	53143430	5570	5570	5570	5570	0
241	20231102	163000	53143430	5570	5570	5570	5570	0
242	20231102	162900	53143430	5570	5570	5570	5570	838
243	20231102	162800	53143430	5570	5570	5570	5570	0
244	20231102	162700	53143430	5570	5570	5570	5570	0
245	20231102	162600	53143430	5570	5570	5570	5570	0
246	20231102	162500	53143430	5570	5570	5570	5570	0
247	20231102	162400	53143430	5570	5570	5570	5570	0
248	20231102	162300	53143430	5570	5570	5570	5570	0
249	20231102	162200	53143430	5570	5570	5570	5570	0
250	20231102	162100	53143430	5570	5570	5570	5570	0
251	20231102	162000	53143430	5570	5570	5570	5570	0
252	20231102	161900	53143430	5570	5570	5570	5570	0
253	20231102	161800	53143430	5570	5570	5570	5570	0
254	20231102	161700	53143430	5570	5570	5570	5570	0
255	20231102	161600	53143430	5570	5570	5570	5570	0
256	20231102	161500	53143430	5570	5570	5570	5570	0
257	20231102	161400	53143430	5570	5570	5570	5570	0
258	20231102	161300	53143430	5570	5570	5570	5570	0
259	20231102	161200	53143430	5570	5570	5570	5570	0
260	20231102	161100	53143430	5570	5570	5570	5570	0
261	20231102	161000	53143430	5570	5570	5570	5570	0
262	20231102	160900	53143430	5570	5570	5570	5570	0
263	20231102	160800	53143430	5570	5570	5570	5570	0
264	20231102	160700	53143430	5570	5570	5570	5570	0
265	20231102	160600	53143430	5570	5570	5570	5570	0
266	20231102	160500	53143430	5570	5570	5570	5570	0
267	20231102	160400	53143430	5570	5570	5570	5570	0
268	20231102	160300	53143430	5570	5570	5570	5570	0
269	20231102	160200	53143430	5570	5570	5570	5570	0
270	20231102	160100	53143430	5570	5570	5570	5570	0
271	20231102	160000	53143430	5570	5570	5570	5570	0
272	20231102	155900	53143430	5570	5570	5570	5570	838
273	20231102	155800	53143430	5570	5570	5570	5570	0
274	20231102	155700	53143430	5570	5570	5570	5570	0
275	20231102	155600	53143430	5570	5570	5570	5570	0
276	20231102	155500	53143430	5570	5570	5570	5570	0
277	20231102	155400	53143430	5570	5570	5570	5570	0
278	20231102	155300	53143430	5570	5570	5570	5570	0
279	20231102	155200	53143430	5570	5570	5570	5570	0
280	20231102	155100	53143430	5570	5570	5570	5570	0
281	20231102	155000	53143430	5570	5570	5570	5570	0
282	20231102	154900	53143430	5570	5570	5570	5570	0
283	20231102	154800	53143430	5570	5570	5570	5570	0
284	20231102	154700	53143430	5570	5570	5570	5570	0
285	20231102	154600	53143430	5570	5570	5570	5570	0
286	20231102	154500	53143430	5570	5570	5570	5570	0
287	20231102	154400	53143430	5570	5570	5570	5570	0
288	20231102	154300	53143430	5570	5570	5570	5570	0
289	20231102	154200	53143430	5570	5570	5570	5570	0
290	20231102	154100	53143430	5570	5570	5570	5570	0
291	20231102	154000	53143430	5570	5570	5570	5570	0
292	20231102	153900	53143430	5570	5570	5570	5570	0
293	20231102	153800	53143430	5570	5570	5570	5570	0
294	20231102	153700	53143430	5570	5570	5570	5570	0
295	20231102	153600	53143430	5570	5570	5570	5570	0
296	20231102	153500	53143430	5570	5570	5570	5570	0
297	20231102	153400	53143430	5570	5570	5570	5570	0
298	20231102	153300	53143430	5570	5570	5570	5570	0
299	20231102	153200	53143430	5570	5570	5570	5570	0
300	20231102	153100	53143430	5570	5570	5570	5570	0
301	20231102	153000	53143430	5570	5570	5570	5570	838
302	20231102	152900	48475770	5610	5610	5610	5610	0
303	20231102	152800	48475770	5610	5610	5610	5610	0
304	20231102	152700	48475770	5610	5610	5610	5610	0
305	20231102	152600	48475770	5610	5610	5610	5610	0
306	20231102	152500	48475770	5610	5610	5610	5610	0
307	20231102	152400	48475770	5610	5610	5610	5610	0
308	20231102	152300	48475770	5610	5610	5610	5610	0
309	20231102	152200	48475770	5610	5610	5610	5610	0
310	20231102	152100	48475770	5610	5610	5610	5610	0
311	20231102	152000	48475770	5610	5610	5610	5610	0
312	20231102	151900	48475770	5610	5610	5610	5610	0
313	20231102	151800	48475770	5610	5610	5610	5610	2
314	20231102	151700	48464550	5610	5610	5610	5610	1
315	20231102	151600	48458940	5610	5610	5610	5610	1
316	20231102	151500	48453330	5610	5610	5610	5610	1
317	20231102	151400	48447720	5610	5610	5610	5610	7
318	20231102	151300	48408450	5610	5610	5610	5610	1
319	20231102	151200	48402840	5610	5610	5610	5610	2
320	20231102	151100	48391620	5610	5610	5610	5610	1
321	20231102	151000	48386010	5610	5610	5610	5610	1
322	20231102	150900	48380400	5610	5610	5610	5610	2
323	20231102	150800	48369180	5600	5610	5610	5600	2
324	20231102	150700	48357970	5610	5610	5610	5610	1
325	20231102	150600	48352360	5610	5610	5610	5610	2
326	20231102	150500	48341140	5610	5610	5610	5610	1
327	20231102	150400	48335530	5610	5610	5610	5610	1
328	20231102	150300	48329920	5610	5610	5610	5610	1
329	20231102	150200	48324310	5610	5610	5610	5610	1
330	20231102	150100	48318700	5610	5610	5610	5610	1
331	20231102	150000	48313090	5610	5610	5610	5610	2
332	20231102	145900	48301870	5610	5610	5610	5610	1
333	20231102	145800	48296260	5610	5610	5610	5610	1
334	20231102	145700	48290650	5610	5610	5610	5610	1
335	20231102	145600	48285040	5600	5610	5610	5600	2
336	20231102	145500	48273830	5610	5610	5610	5610	1
337	20231102	145400	48268220	5610	5610	5610	5610	2
338	20231102	145300	48257000	5610	5610	5610	5610	51
339	20231102	145200	47970890	5610	5610	5610	5610	1
340	20231102	145100	47965280	5610	5610	5610	5610	1
341	20231102	145000	47959670	5610	5610	5610	5610	1
342	20231102	144900	47954060	5610	5610	5610	5610	1
343	20231102	144800	47948450	5600	5610	5610	5600	4
344	20231102	144700	47926020	5610	5610	5610	5610	1
345	20231102	144600	47920410	5610	5610	5610	5610	1
346	20231102	144500	47914800	5610	5610	5610	5610	1
347	20231102	144400	47909190	5610	5610	5610	5610	1
348	20231102	144300	47903580	5610	5610	5610	5610	1
349	20231102	144200	47897970	5610	5610	5610	5610	2
350	20231102	144100	47886750	5610	5610	5610	5610	1
351	20231102	144000	47881140	5610	5610	5610	5610	1
352	20231102	143900	47875530	5600	5610	5610	5600	2
353	20231102	143800	47864320	5610	5610	5610	5610	1
354	20231102	143700	47858710	5610	5610	5610	5610	2
355	20231102	143600	47847490	5610	5610	5610	5610	2
356	20231102	143500	47836270	5610	5610	5610	5610	1
357	20231102	143400	47830660	5610	5610	5610	5610	1
358	20231102	143300	47825050	5610	5610	5610	5610	1
359	20231102	143200	47819440	5610	5610	5610	5610	1
360	20231102	143100	47813830	5610	5610	5610	5610	1
361	20231102	143000	47808220	5610	5610	5610	5610	2
362	20231102	142900	47797000	5610	5610	5610	5610	1
363	20231102	142800	47791390	5610	5610	5610	5610	1
364	20231102	142700	47785780	5610	5610	5610	5610	1
365	20231102	142600	47780170	5610	5610	5610	5610	1
366	20231102	142500	47774560	5610	5610	5610	5610	1
367	20231102	142400	47768950	5610	5610	5610	5610	2
368	20231102	142300	47757730	5610	5610	5610	5610	1
369	20231102	142200	47752120	5610	5610	5610	5610	101
370	20231102	142100	47185510	5610	5610	5610	5610	1
371	20231102	142000	47179900	5610	5610	5610	5610	1
372	20231102	141900	47174290	5610	5610	5610	5610	1
373	20231102	141800	47168680	5610	5610	5610	5610	2
374	20231102	141700	47157460	5610	5610	5610	5610	1
375	20231102	141600	47151850	5610	5610	5610	5610	1
376	20231102	141500	47146240	5610	5610	5610	5610	1
377	20231102	141400	47140630	5610	5610	5610	5610	126
378	20231102	141300	46433770	5610	5610	5610	5610	1
379	20231102	141200	46428160	5610	5610	5610	5610	2
380	20231102	141100	46416940	5610	5610	5610	5610	1
381	20231102	141000	46411330	5610	5610	5610	5610	1
382	20231102	140900	46405720	5610	5610	5610	5610	1
383	20231102	140800	46400110	5610	5610	5610	5610	1
384	20231102	140700	46394500	5610	5610	5610	5610	1
385	20231102	140600	46388890	5610	5610	5610	5610	2
386	20231102	140500	46377670	5610	5610	5610	5610	1
387	20231102	140400	46372060	5610	5610	5610	5610	1
388	20231102	140300	46366450	5610	5610	5610	5610	3
389	20231102	140200	46349620	5610	5610	5610	5610	1
390	20231102	140100	46344010	5610	5610	5610	5610	1
391	20231102	140000	46338400	5610	5610	5610	5610	2
392	20231102	135900	46327180	5610	5610	5610	5610	1
393	20231102	135800	46321570	5610	5610	5610	5610	1
394	20231102	135700	46315960	5610	5610	5610	5610	1
395	20231102	135600	46310350	5610	5610	5610	5610	1
396	20231102	135500	46304740	5610	5610	5610	5610	1
397	20231102	135400	46299130	5610	5610	5610	5610	2
398	20231102	135300	46287910	5610	5610	5610	5610	1
399	20231102	135200	46282300	5610	5610	5610	5610	5
400	20231102	135100	46254250	5610	5610	5610	5610	1
401	20231102	135000	46248640	5610	5610	5610	5610	1
402	20231102	134900	46243030	5610	5610	5610	5610	1
403	20231102	134800	46237420	5610	5610	5610	5610	2
404	20231102	134700	46226200	5610	5610	5610	5610	1
405	20231102	134600	46220590	5610	5610	5610	5610	1
406	20231102	134500	46214980	5610	5610	5610	5610	1
407	20231102	134400	46209370	5610	5610	5610	5610	1
408	20231102	134300	46203760	5610	5610	5610	5610	1
409	20231102	134200	46198150	5610	5610	5610	5610	2
410	20231102	134100	46186930	5610	5610	5610	5610	1
411	20231102	134000	46181320	5610	5610	5610	5610	1
412	20231102	133900	46175710	5610	5610	5610	5610	1
413	20231102	133800	46170100	5610	5610	5610	5610	1
414	20231102	133700	46164490	5610	5610	5610	5610	1
415	20231102	133600	46158880	5610	5610	5610	5610	2
416	20231102	133500	46147660	5610	5610	5610	5610	7
417	20231102	133400	46108390	5610	5610	5610	5610	1
418	20231102	133300	46102780	5610	5610	5610	5610	1
419	20231102	133200	46097170	5610	5610	5610	5610	1
420	20231102	133100	46091560	5610	5640	5640	5610	2
421	20231102	133000	46080310	5640	5630	5640	5630	102
422	20231102	132900	45506030	5630	5630	5630	5630	1
423	20231102	132800	45500400	5630	5630	5630	5630	1
424	20231102	132700	45494770	5630	5630	5630	5630	1
425	20231102	132600	45489140	5630	5630	5630	5630	1
426	20231102	132500	45483510	5630	5630	5630	5630	1
427	20231102	132400	45477880	5620	5620	5620	5620	2
428	20231102	132300	45466640	5620	5620	5620	5620	1
429	20231102	132200	45461020	5620	5620	5620	5620	1
430	20231102	132100	45455400	5620	5620	5620	5620	1
431	20231102	132000	45449780	5620	5620	5620	5620	1
432	20231102	131900	45444160	5620	5620	5620	5620	1
433	20231102	131800	45438540	5620	5620	5630	5570	437
434	20231102	131700	42987350	5630	5630	5630	5630	1
435	20231102	131600	42981720	5620	5620	5620	5620	1
436	20231102	131500	42976100	5630	5630	5630	5630	2
437	20231102	131400	42964840	5630	5630	5630	5630	1
438	20231102	131300	42959210	5630	5630	5630	5630	1
439	20231102	131200	42953580	5630	5630	5630	5630	2
440	20231102	131100	42942320	5630	5630	5630	5630	1
441	20231102	131000	42936690	5630	5630	5630	5630	1
442	20231102	130900	42931060	5630	5630	5630	5630	1
443	20231102	130800	42925430	5630	5630	5630	5630	1
444	20231102	130700	42919800	5630	5630	5630	5630	1
445	20231102	130600	42914170	5630	5630	5630	5630	2
446	20231102	130500	42902910	5630	5630	5630	5630	1
447	20231102	130400	42897280	5630	5630	5630	5630	1
448	20231102	130300	42891650	5630	5630	5630	5630	1
449	20231102	130200	42886020	5630	5630	5630	5630	1
450	20231102	130100	42880390	5630	5630	5630	5630	1
451	20231102	130000	42874760	5630	5630	5630	5630	2
452	20231102	125900	42863500	5630	5630	5630	5630	1
453	20231102	125800	42857870	5630	5630	5630	5630	1
454	20231102	125700	42852240	5630	5630	5630	5630	1
455	20231102	125600	42846610	5630	5630	5630	5630	1
456	20231102	125500	42840980	5630	5630	5630	5630	1
457	20231102	125400	42835350	5590	5630	5630	5590	44
458	20231102	125300	42589310	5600	5600	5600	5600	1
459	20231102	125200	42583710	5600	5600	5600	5600	1
460	20231102	125100	42578110	5600	5600	5600	5600	1
461	20231102	125000	42572510	5600	5600	5600	5600	1
462	20231102	124900	42566910	5600	5600	5600	5600	1
463	20231102	124800	42561310	5600	5600	5600	5600	2
464	20231102	124700	42550110	5600	5630	5630	5600	2
465	20231102	124600	42538880	5630	5630	5630	5630	1
466	20231102	124500	42533250	5630	5630	5630	5630	1
467	20231102	124400	42527620	5630	5630	5630	5630	1
468	20231102	124300	42521990	5630	5630	5630	5630	1
469	20231102	124200	42516360	5630	5630	5630	5630	2
470	20231102	124100	42505100	5630	5630	5630	5630	1
471	20231102	124000	42499470	5630	5630	5630	5630	1
472	20231102	123900	42493840	5630	5630	5630	5630	1
473	20231102	123800	42488210	5630	5630	5630	5630	1
474	20231102	123700	42482580	5630	5630	5630	5630	1
475	20231102	123600	42476950	5640	5640	5640	5640	2
476	20231102	123500	42465670	5640	5640	5640	5640	1
477	20231102	123400	42460030	5640	5640	5640	5640	1
478	20231102	123300	42454390	5640	5640	5640	5640	1
479	20231102	123200	42448750	5640	5640	5640	5640	1
480	20231102	123100	42443110	5640	5640	5640	5640	1
481	20231102	123000	42437470	5630	5630	5630	5630	2
482	20231102	122900	42426210	5570	5600	5600	5570	285
483	20231102	122800	40838730	5600	5600	5600	5600	1
484	20231102	122700	40833130	5600	5600	5600	5600	1
485	20231102	122600	40827530	5600	5600	5600	5600	1
486	20231102	122500	40821930	5600	5600	5600	5600	1
487	20231102	122400	40816330	5600	5600	5600	5600	2
488	20231102	122300	40805130	5600	5600	5600	5600	1
489	20231102	122200	40799530	5600	5600	5600	5600	1
490	20231102	122100	40793930	5600	5600	5600	5600	1
491	20231102	122000	40788330	5600	5600	5600	5600	1
492	20231102	121900	40782730	5600	5600	5600	5600	1
493	20231102	121800	40777130	5600	5600	5600	5600	2
494	20231102	121700	40765930	5600	5600	5600	5600	1
495	20231102	121600	40760330	5600	5600	5600	5600	1
496	20231102	121500	40754730	5600	5600	5600	5600	1
497	20231102	121400	40749130	5580	5600	5600	5580	157
498	20231102	121300	39873030	5600	5600	5600	5600	1
499	20231102	121200	39867430	5600	5600	5600	5600	2
500	20231102	121100	39856230	5600	5600	5600	5600	1
501	20231102	121000	39850630	5600	5600	5600	5600	1
502	20231102	120900	39845030	5600	5600	5600	5600	1
503	20231102	120800	39839430	5600	5600	5600	5600	1
504	20231102	120700	39833830	5600	5600	5600	5600	1
505	20231102	120600	39828230	5600	5600	5600	5600	2
506	20231102	120500	39817030	5600	5600	5600	5600	1
507	20231102	120400	39811430	5600	5600	5600	5600	1
508	20231102	120300	39805830	5600	5600	5600	5600	1
509	20231102	120200	39800230	5600	5600	5600	5600	1
510	20231102	120100	39794630	5600	5600	5600	5600	1
511	20231102	120000	39789030	5600	5600	5600	5600	7
512	20231102	115900	39749830	5600	5600	5600	5600	1
513	20231102	115800	39744230	5600	5600	5600	5600	1
514	20231102	115700	39738630	5600	5600	5600	5600	1
515	20231102	115600	39733030	5600	5600	5600	5600	1
516	20231102	115500	39727430	5600	5600	5600	5600	1
517	20231102	115400	39721830	5600	5600	5600	5600	2
518	20231102	115300	39710630	5600	5600	5600	5600	1
519	20231102	115200	39705030	5600	5600	5600	5600	1
520	20231102	115100	39699430	5600	5600	5600	5600	1
521	20231102	115000	39693830	5600	5600	5600	5600	1
522	20231102	114900	39688230	5600	5600	5600	5600	1
523	20231102	114800	39682630	5600	5630	5630	5600	7
524	20231102	114700	39643340	5630	5630	5630	5630	1
525	20231102	114600	39637710	5630	5630	5630	5630	1
526	20231102	114500	39632080	5630	5630	5630	5630	1
527	20231102	114400	39626450	5630	5630	5630	5630	1
528	20231102	114300	39620820	5630	5630	5630	5630	1
529	20231102	114200	39615190	5630	5630	5630	5630	2
530	20231102	114100	39603930	5630	5630	5630	5630	1
531	20231102	114000	39598300	5630	5630	5630	5630	1
532	20231102	113900	39592670	5630	5630	5630	5630	1
533	20231102	113800	39587040	5620	5630	5630	5620	3
534	20231102	113700	39570170	5630	5630	5630	5630	1
535	20231102	113600	39564540	5630	5630	5630	5630	3
536	20231102	113500	39547650	5590	5640	5640	5590	9
537	20231102	113400	39497160	5640	5640	5640	5640	1
538	20231102	113300	39491520	5640	5640	5640	5640	1
539	20231102	113200	39485880	5640	5640	5640	5640	1
540	20231102	113100	39480240	5640	5640	5640	5640	2
541	20231102	113000	39468960	5620	5610	5620	5610	16
542	20231102	112900	39379090	5620	5570	5620	5550	7
543	20231102	112800	39340110	5580	5630	5630	5580	3
544	20231102	112700	39323310	5590	5650	5650	5590	435
545	20231102	112600	36891510	5650	5650	5650	5650	1
546	20231102	112500	36885860	5630	5650	5650	5630	2
547	20231102	112400	36874580	5650	5650	5650	5650	2
548	20231102	112300	36863280	5640	5650	5650	5640	12
549	20231102	112200	36795490	5600	5670	5670	5600	450
550	20231102	112100	34275080	5670	5670	5670	5650	63
551	20231102	112000	33917900	5670	5670	5670	5670	1
552	20231102	111900	33912230	5670	5670	5670	5670	1
553	20231102	111800	33906560	5670	5670	5670	5670	2
554	20231102	111700	33895220	5670	5670	5670	5670	1
555	20231102	111600	33889550	5690	5690	5690	5690	1
556	20231102	111500	33883860	5690	5690	5690	5690	1
557	20231102	111400	33878170	5690	5690	5690	5690	1
558	20231102	111300	33872480	5690	5690	5690	5690	1
559	20231102	111200	33866790	5690	5690	5690	5690	2
560	20231102	111100	33855410	5690	5690	5690	5690	1
561	20231102	111000	33849720	5690	5690	5690	5690	1
562	20231102	110900	33844030	5690	5690	5690	5690	1
563	20231102	110800	33838340	5690	5690	5690	5690	1
564	20231102	110700	33832650	5690	5690	5690	5690	1
565	20231102	110600	33826960	5690	5690	5690	5690	2
566	20231102	110500	33815580	5690	5690	5690	5690	1
567	20231102	110400	33809890	5690	5690	5690	5690	1
568	20231102	110300	33804200	5690	5690	5690	5690	1
569	20231102	110200	33798510	5690	5690	5690	5690	59
570	20231102	110100	33462800	5690	5690	5690	5690	1
571	20231102	110000	33457110	5690	5690	5690	5690	2
572	20231102	105900	33445730	5680	5680	5680	5680	1
573	20231102	105800	33440050	5680	5680	5680	5680	1
574	20231102	105700	33434370	5680	5680	5680	5680	3
575	20231102	105600	33417330	5690	5690	5690	5690	1
576	20231102	105500	33411640	5690	5690	5690	5690	1
577	20231102	105400	33405950	5690	5690	5690	5690	12
578	20231102	105300	33337670	5690	5690	5690	5690	1
579	20231102	105200	33331980	5690	5690	5690	5690	1
580	20231102	105100	33326290	5690	5640	5690	5640	281
581	20231102	105000	31728160	5640	5640	5640	5640	1
582	20231102	104900	31722520	5640	5600	5640	5600	5
583	20231102	104800	31694440	5600	5600	5600	5600	2
584	20231102	104700	31683240	5600	5600	5600	5600	1
585	20231102	104600	31677640	5600	5600	5600	5600	139
586	20231102	104500	30899240	5600	5600	5600	5600	1
587	20231102	104400	30893640	5600	5600	5600	5600	1
588	20231102	104300	30888040	5600	5600	5600	5600	1
589	20231102	104200	30882440	5600	5600	5600	5600	2
590	20231102	104100	30871240	5600	5600	5600	5600	1
591	20231102	104000	30865640	5600	5600	5600	5600	1
592	20231102	103900	30860040	5600	5600	5600	5600	1
593	20231102	103800	30854440	5600	5600	5600	5600	1
594	20231102	103700	30848840	5600	5600	5600	5600	1
595	20231102	103600	30843240	5600	5600	5600	5600	2
596	20231102	103500	30832040	5600	5600	5600	5600	1
597	20231102	103400	30826440	5600	5600	5600	5600	1
598	20231102	103300	30820840	5600	5600	5600	5600	1
599	20231102	103200	30815240	5600	5600	5600	5600	1
600	20231102	103100	30809640	5600	5600	5600	5600	1
601	20231102	103000	30804040	5600	5600	5600	5600	1
602	20231102	102900	30798440	5590	5590	5590	5590	0
603	20231102	102800	30798440	5590	5590	5590	5590	0
604	20231102	102700	30798440	5590	5590	5590	5590	0
605	20231102	102600	30798440	5590	5590	5590	5590	0
606	20231102	102500	30798440	5590	5590	5590	5590	5
607	20231102	102400	30770490	5590	5590	5590	5590	0
608	20231102	102300	30770490	5590	5590	5590	5590	0
609	20231102	102200	30770490	5590	5590	5590	5590	0
610	20231102	102100	30770490	5590	5590	5590	5590	1
611	20231102	102000	30764900	5560	5560	5560	5560	0
612	20231102	101900	30764900	5560	5560	5560	5560	0
613	20231102	101800	30764900	5560	5560	5560	5560	0
614	20231102	101700	30764900	5560	5560	5560	5560	0
615	20231102	101600	30764900	5560	5560	5560	5560	0
616	20231102	101500	30764900	5560	5560	5560	5560	0
617	20231102	101400	30764900	5560	5560	5560	5560	0
618	20231102	101300	30764900	5560	5560	5560	5560	0
619	20231102	101200	30764900	5560	5560	5560	5560	0
620	20231102	101100	30764900	5560	5560	5560	5560	0
621	20231102	101000	30764900	5560	5560	5560	5560	0
622	20231102	100900	30764900	5560	5560	5560	5560	0
623	20231102	100800	30764900	5560	5560	5560	5560	0
624	20231102	100700	30764900	5560	5560	5560	5560	0
625	20231102	100600	30764900	5560	5560	5560	5560	0
626	20231102	100500	30764900	5560	5560	5560	5560	0
627	20231102	100400	30764900	5560	5560	5560	5560	0
628	20231102	100300	30764900	5560	5560	5560	5560	0
629	20231102	100200	30764900	5560	5560	5560	5560	0
630	20231102	100100	30764900	5560	5560	5560	5560	32
631	20231102	100000	30586980	5560	5560	5560	5560	0
632	20231102	095900	30586980	5560	5560	5560	5560	0
633	20231102	095800	30586980	5560	5560	5560	5560	0
634	20231102	095700	30586980	5560	5560	5560	5560	0
635	20231102	095600	30586980	5560	5570	5570	5560	10
636	20231102	095500	30531360	5600	5600	5600	5600	0
637	20231102	095400	30531360	5600	5600	5600	5600	0
638	20231102	095300	30531360	5600	5600	5600	5600	0
639	20231102	095200	30531360	5600	5600	5600	5600	0
640	20231102	095100	30531360	5600	5600	5600	5600	0
641	20231102	095000	30531360	5600	5600	5600	5600	0
642	20231102	094900	30531360	5600	5600	5600	5600	0
643	20231102	094800	30531360	5600	5600	5600	5600	0
644	20231102	094700	30531360	5600	5600	5600	5600	0
645	20231102	094600	30531360	5600	5600	5600	5600	0
646	20231102	094500	30531360	5600	5600	5600	5600	0
647	20231102	094400	30531360	5600	5600	5600	5600	0
648	20231102	094300	30531360	5600	5600	5600	5600	0
649	20231102	094200	30531360	5600	5600	5600	5600	0
650	20231102	094100	30531360	5600	5600	5600	5600	0
651	20231102	094000	30531360	5600	5600	5600	5600	0
652	20231102	093900	30531360	5600	5600	5600	5600	2
653	20231102	093800	30520160	5600	5600	5600	5600	0
654	20231102	093700	30520160	5600	5600	5600	5600	0
655	20231102	093600	30520160	5600	5600	5600	5600	0
656	20231102	093500	30520160	5600	5600	5600	5600	0
657	20231102	093400	30520160	5600	5600	5600	5600	1
658	20231102	093300	30514560	5600	5600	5600	5600	0
659	20231102	093200	30514560	5600	5600	5600	5600	0
660	20231102	093100	30514560	5600	5600	5600	5600	1
661	20231102	093000	30508960	5600	5600	5600	5600	10
662	20231102	092900	30452960	5570	5570	5570	5570	2
663	20231102	092800	30441820	5570	5570	5570	5570	0
664	20231102	092700	30441820	5570	5570	5570	5570	0
665	20231102	092600	30441820	5570	5570	5570	5570	0
666	20231102	092500	30441820	5570	5570	5570	5570	21
667	20231102	092400	30324850	5600	5600	5600	5600	0
668	20231102	092300	30324850	5600	5600	5600	5600	200
669	20231102	092200	29204850	5600	5600	5600	5600	0
670	20231102	092100	29204850	5600	5600	5600	5600	0
671	20231102	092000	29204850	5600	5600	5600	5600	0
672	20231102	091900	29204850	5600	5600	5600	5600	0
673	20231102	091800	29204850	5600	5600	5600	5600	0
674	20231102	091700	29204850	5600	5590	5600	5590	1750
675	20231102	091600	19422250	5590	5590	5590	5590	1
676	20231102	091500	19416660	5560	5560	5560	5560	114
677	20231102	091400	18782820	5590	5590	5590	5590	0
678	20231102	091300	18782820	5590	5590	5590	5590	0
679	20231102	091200	18782820	5590	5590	5590	5590	0
680	20231102	091100	18782820	5590	5590	5590	5590	150
681	20231102	091000	17944320	5590	5590	5590	5590	650
682	20231102	090900	14310820	5590	5590	5590	5590	0
683	20231102	090800	14310820	5590	5560	5590	5560	16
684	20231102	090700	14221830	5580	5580	5580	5580	9
685	20231102	090600	14171610	5580	5580	5580	5580	29
686	20231102	090500	14009790	5580	5580	5590	5580	412
687	20231102	090400	11706860	5560	5580	5580	5560	388
688	20231102	090300	9542120	5580	5580	5580	5580	0
689	20231102	090200	9542120	5580	5580	5580	5580	0
690	20231102	090100	9542120	5580	5580	5580	5580	1
691	20231102	090000	9536540	5590	5590	5590	5590	1706