KissMeData/006620/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	184700	253137775	4985	4985	4985	4985	1283
3	20231102	184600	253137775	4985	4985	4985	4985	0
4	20231102	184500	253137775	4985	4985	4985	4985	0
5	20231102	184400	253137775	4985	4985	4985	4985	0
6	20231102	184300	253137775	4985	4985	4985	4985	0
7	20231102	184200	253137775	4985	4985	4985	4985	0
8	20231102	184100	253137775	4985	4985	4985	4985	0
9	20231102	184000	253137775	4985	4985	4985	4985	0
10	20231102	183900	253137775	4985	4985	4985	4985	0
11	20231102	183800	253137775	4985	4985	4985	4985	0
12	20231102	183700	253137775	4985	4985	4985	4985	0
13	20231102	183600	253137775	4985	4985	4985	4985	0
14	20231102	183500	253137775	4985	4985	4985	4985	0
15	20231102	183400	253137775	4985	4985	4985	4985	0
16	20231102	183300	253137775	4985	4985	4985	4985	0
17	20231102	183200	253137775	4985	4985	4985	4985	0
18	20231102	183100	253137775	4985	4985	4985	4985	0
19	20231102	183000	253137775	4985	4985	4985	4985	0
20	20231102	182900	253137775	4985	4985	4985	4985	0
21	20231102	182800	253137775	4985	4985	4985	4985	0
22	20231102	182700	253137775	4985	4985	4985	4985	0
23	20231102	182600	253137775	4985	4985	4985	4985	0
24	20231102	182500	253137775	4985	4985	4985	4985	0
25	20231102	182400	253137775	4985	4985	4985	4985	0
26	20231102	182300	253137775	4985	4985	4985	4985	0
27	20231102	182200	253137775	4985	4985	4985	4985	0
28	20231102	182100	253137775	4985	4985	4985	4985	0
29	20231102	182000	253137775	4985	4985	4985	4985	0
30	20231102	181900	253137775	4985	4985	4985	4985	0
31	20231102	181800	253137775	4985	4985	4985	4985	0
32	20231102	181700	253137775	4985	4985	4985	4985	1283
33	20231102	181600	253137775	4985	4985	4985	4985	0
34	20231102	181500	253137775	4985	4985	4985	4985	0
35	20231102	181400	253137775	4985	4985	4985	4985	0
36	20231102	181300	253137775	4985	4985	4985	4985	0
37	20231102	181200	253137775	4985	4985	4985	4985	0
38	20231102	181100	253137775	4985	4985	4985	4985	0
39	20231102	181000	253137775	4985	4985	4985	4985	0
40	20231102	180900	253137775	4985	4985	4985	4985	0
41	20231102	180800	253137775	4985	4985	4985	4985	0
42	20231102	180700	253137775	4985	4985	4985	4985	0
43	20231102	180600	253137775	4985	4985	4985	4985	0
44	20231102	180500	253137775	4985	4985	4985	4985	0
45	20231102	180400	253137775	4985	4985	4985	4985	0
46	20231102	180300	253137775	4985	4985	4985	4985	0
47	20231102	180200	253137775	4985	4985	4985	4985	0
48	20231102	180100	253137775	4985	4985	4985	4985	0
49	20231102	180000	253137775	4985	4985	4985	4985	0
50	20231102	175900	253137775	4985	4985	4985	4985	0
51	20231102	175800	253137775	4985	4985	4985	4985	0
52	20231102	175700	253137775	4985	4985	4985	4985	0
53	20231102	175600	253137775	4985	4985	4985	4985	0
54	20231102	175500	253137775	4985	4985	4985	4985	0
55	20231102	175400	253137775	4985	4985	4985	4985	0
56	20231102	175300	253137775	4985	4985	4985	4985	0
57	20231102	175200	253137775	4985	4985	4985	4985	0
58	20231102	175100	253137775	4985	4985	4985	4985	0
59	20231102	175000	253137775	4985	4985	4985	4985	0
60	20231102	174900	253137775	4985	4985	4985	4985	0
61	20231102	174800	253137775	4985	4985	4985	4985	0
62	20231102	174700	253137775	4985	4985	4985	4985	1283
63	20231102	174600	253137775	4985	4985	4985	4985	0
64	20231102	174500	253137775	4985	4985	4985	4985	0
65	20231102	174400	253137775	4985	4985	4985	4985	0
66	20231102	174300	253137775	4985	4985	4985	4985	0
67	20231102	174200	253137775	4985	4985	4985	4985	0
68	20231102	174100	253137775	4985	4985	4985	4985	0
69	20231102	174000	253137775	4985	4985	4985	4985	0
70	20231102	173900	253137775	4985	4985	4985	4985	0
71	20231102	173800	253137775	4985	4985	4985	4985	0
72	20231102	173700	253137775	4985	4985	4985	4985	0
73	20231102	173600	253137775	4985	4985	4985	4985	0
74	20231102	173500	253137775	4985	4985	4985	4985	0
75	20231102	173400	253137775	4985	4985	4985	4985	0
76	20231102	173300	253137775	4985	4985	4985	4985	0
77	20231102	173200	253137775	4985	4985	4985	4985	0
78	20231102	173100	253137775	4985	4985	4985	4985	0
79	20231102	173000	253137775	4985	4985	4985	4985	0
80	20231102	172900	253137775	4985	4985	4985	4985	0
81	20231102	172800	253137775	4985	4985	4985	4985	0
82	20231102	172700	253137775	4985	4985	4985	4985	0
83	20231102	172600	253137775	4985	4985	4985	4985	0
84	20231102	172500	253137775	4985	4985	4985	4985	0
85	20231102	172400	253137775	4985	4985	4985	4985	0
86	20231102	172300	253137775	4985	4985	4985	4985	0
87	20231102	172200	253137775	4985	4985	4985	4985	0
88	20231102	172100	253137775	4985	4985	4985	4985	0
89	20231102	172000	253137775	4985	4985	4985	4985	0
90	20231102	171900	253137775	4985	4985	4985	4985	0
91	20231102	171800	253137775	4985	4985	4985	4985	0
92	20231102	171700	253137775	4985	4985	4985	4985	1283
93	20231102	171600	253137775	4985	4985	4985	4985	0
94	20231102	171500	253137775	4985	4985	4985	4985	0
95	20231102	171400	253137775	4985	4985	4985	4985	0
96	20231102	171300	253137775	4985	4985	4985	4985	0
97	20231102	171200	253137775	4985	4985	4985	4985	0
98	20231102	171100	253137775	4985	4985	4985	4985	0
99	20231102	171000	253137775	4985	4985	4985	4985	0
100	20231102	170900	253137775	4985	4985	4985	4985	0
101	20231102	170800	253137775	4985	4985	4985	4985	0
102	20231102	170700	253137775	4985	4985	4985	4985	0
103	20231102	170600	253137775	4985	4985	4985	4985	0
104	20231102	170500	253137775	4985	4985	4985	4985	0
105	20231102	170400	253137775	4985	4985	4985	4985	0
106	20231102	170300	253137775	4985	4985	4985	4985	0
107	20231102	170200	253137775	4985	4985	4985	4985	0
108	20231102	170100	253137775	4985	4985	4985	4985	0
109	20231102	170000	253137775	4985	4985	4985	4985	0
110	20231102	165900	253137775	4985	4985	4985	4985	0
111	20231102	165800	253137775	4985	4985	4985	4985	0
112	20231102	165700	253137775	4985	4985	4985	4985	0
113	20231102	165600	253137775	4985	4985	4985	4985	0
114	20231102	165500	253137775	4985	4985	4985	4985	0
115	20231102	165400	253137775	4985	4985	4985	4985	0
116	20231102	165300	253137775	4985	4985	4985	4985	0
117	20231102	165200	253137775	4985	4985	4985	4985	0
118	20231102	165100	253137775	4985	4985	4985	4985	0
119	20231102	165000	253137775	4985	4985	4985	4985	0
120	20231102	164900	253137775	4985	4985	4985	4985	0
121	20231102	164800	253137775	4985	4985	4985	4985	0
122	20231102	164700	253137775	4985	4985	4985	4985	1283
123	20231102	164600	253137775	4985	4985	4985	4985	0
124	20231102	164500	253137775	4985	4985	4985	4985	0
125	20231102	164400	253137775	4985	4985	4985	4985	0
126	20231102	164300	253137775	4985	4985	4985	4985	0
127	20231102	164200	253137775	4985	4985	4985	4985	0
128	20231102	164100	253137775	4985	4985	4985	4985	0
129	20231102	164000	253137775	4985	4985	4985	4985	0
130	20231102	163900	253137775	4985	4985	4985	4985	0
131	20231102	163800	253137775	4985	4985	4985	4985	0
132	20231102	163700	253137775	4985	4985	4985	4985	0
133	20231102	163600	253137775	4985	4985	4985	4985	0
134	20231102	163500	253137775	4985	4985	4985	4985	0
135	20231102	163400	253137775	4985	4985	4985	4985	0
136	20231102	163300	253137775	4985	4985	4985	4985	0
137	20231102	163200	253137775	4985	4985	4985	4985	0
138	20231102	163100	253137775	4985	4985	4985	4985	0
139	20231102	163000	253137775	4985	4985	4985	4985	0
140	20231102	162900	253137775	4985	4985	4985	4985	0
141	20231102	162800	253137775	4985	4985	4985	4985	0
142	20231102	162700	253137775	4985	4985	4985	4985	0
143	20231102	162600	253137775	4985	4985	4985	4985	0
144	20231102	162500	253137775	4985	4985	4985	4985	0
145	20231102	162400	253137775	4985	4985	4985	4985	0
146	20231102	162300	253137775	4985	4985	4985	4985	0
147	20231102	162200	253137775	4985	4985	4985	4985	0
148	20231102	162100	253137775	4985	4985	4985	4985	0
149	20231102	162000	253137775	4985	4985	4985	4985	0
150	20231102	161900	253137775	4985	4985	4985	4985	0
151	20231102	161800	253137775	4985	4985	4985	4985	0
152	20231102	161700	253137775	4985	4985	4985	4985	1283
153	20231102	161600	253137775	4985	4985	4985	4985	0
154	20231102	161500	253137775	4985	4985	4985	4985	0
155	20231102	161400	253137775	4985	4985	4985	4985	0
156	20231102	161300	253137775	4985	4985	4985	4985	0
157	20231102	161200	253137775	4985	4985	4985	4985	0
158	20231102	161100	253137775	4985	4985	4985	4985	0
159	20231102	161000	253137775	4985	4985	4985	4985	0
160	20231102	160900	253137775	4985	4985	4985	4985	0
161	20231102	160800	253137775	4985	4985	4985	4985	0
162	20231102	160700	253137775	4985	4985	4985	4985	0
163	20231102	160600	253137775	4985	4985	4985	4985	0
164	20231102	160500	253137775	4985	4985	4985	4985	0
165	20231102	160400	253137775	4985	4985	4985	4985	0
166	20231102	160300	253137775	4985	4985	4985	4985	0
167	20231102	160200	253137775	4985	4985	4985	4985	0
168	20231102	160100	253137775	4985	4985	4985	4985	0
169	20231102	160000	253137775	4985	4985	4985	4985	0
170	20231102	155900	253137775	4985	4985	4985	4985	0
171	20231102	155800	253137775	4985	4985	4985	4985	0
172	20231102	155700	253137775	4985	4985	4985	4985	0
173	20231102	155600	253137775	4985	4985	4985	4985	0
174	20231102	155500	253137775	4985	4985	4985	4985	0
175	20231102	155400	253137775	4985	4985	4985	4985	0
176	20231102	155300	253137775	4985	4985	4985	4985	0
177	20231102	155200	253137775	4985	4985	4985	4985	0
178	20231102	155100	253137775	4985	4985	4985	4985	0
179	20231102	155000	253137775	4985	4985	4985	4985	0
180	20231102	154900	253137775	4985	4985	4985	4985	0
181	20231102	154800	253137775	4985	4985	4985	4985	0
182	20231102	154700	253137775	4985	4985	4985	4985	1283
183	20231102	154600	253137775	4985	4985	4985	4985	0
184	20231102	154500	253137775	4985	4985	4985	4985	0
185	20231102	154400	253137775	4985	4985	4985	4985	0
186	20231102	154300	253137775	4985	4985	4985	4985	0
187	20231102	154200	253137775	4985	4985	4985	4985	0
188	20231102	154100	253137775	4985	4985	4985	4985	0
189	20231102	154000	253137775	4985	4985	4985	4985	0
190	20231102	153900	253137775	4985	4985	4985	4985	0
191	20231102	153800	253137775	4985	4985	4985	4985	0
192	20231102	153700	253137775	4985	4985	4985	4985	0
193	20231102	153600	253137775	4985	4985	4985	4985	0
194	20231102	153500	253137775	4985	4985	4985	4985	0
195	20231102	153400	253137775	4985	4985	4985	4985	0
196	20231102	153300	253137775	4985	4985	4985	4985	0
197	20231102	153200	253137775	4985	4985	4985	4985	0
198	20231102	153100	253137775	4985	4985	4985	4985	0
199	20231102	153000	253137775	4985	4985	4985	4985	1283
200	20231102	152900	246742020	4990	4990	4990	4990	0
201	20231102	152800	246742020	4990	4990	4990	4990	0
202	20231102	152700	246742020	4990	4990	4990	4990	0
203	20231102	152600	246742020	4990	4990	4990	4990	0
204	20231102	152500	246742020	4990	4990	4990	4990	0
205	20231102	152400	246742020	4990	4990	4990	4990	0
206	20231102	152300	246742020	4990	4990	4990	4990	0
207	20231102	152200	246742020	4990	4990	4990	4990	0
208	20231102	152100	246742020	4990	4990	4990	4990	0
209	20231102	152000	246742020	4990	4990	4990	4990	0
210	20231102	151900	246742020	4990	4990	4990	4990	0
211	20231102	151800	246742020	4990	4990	4990	4990	0
212	20231102	151700	246742020	4990	4980	4990	4980	24
213	20231102	151600	246622290	4980	4980	4980	4980	0
214	20231102	151500	246622290	4980	4980	4980	4980	100
215	20231102	151400	246124290	4985	4985	4985	4985	10
216	20231102	151300	246074440	4980	4985	4985	4980	26
217	20231102	151200	245944880	4990	4985	4990	4985	11
218	20231102	151100	245890040	4985	4990	4990	4985	23
219	20231102	151000	245775320	4990	4990	4990	4990	39
220	20231102	150900	245580710	4990	4985	4990	4985	45
221	20231102	150800	245356285	4985	4980	4985	4975	160
222	20231102	150700	244559475	4980	4980	4980	4975	129
223	20231102	150600	243917070	4980	4980	4980	4980	52
224	20231102	150500	243658110	4980	4980	4980	4975	75
225	20231102	150400	243284945	4980	4985	4985	4980	86
226	20231102	150300	242856570	4985	4980	4985	4980	234
227	20231102	150200	241690780	4980	4980	4980	4980	32
228	20231102	150100	241531420	4980	4980	4980	4980	32
229	20231102	150000	241372060	4980	4980	4980	4975	34
230	20231102	145900	241202745	4980	4980	4980	4980	32
231	20231102	145800	241043385	4980	4980	4980	4980	39
232	20231102	145700	240849165	4975	4975	4975	4975	28
233	20231102	145600	240709865	4970	4975	4975	4970	48
234	20231102	145500	240471165	4975	4975	4975	4970	401
235	20231102	145400	238477190	4975	4975	4975	4975	36
236	20231102	145300	238298090	4980	4975	4980	4975	58
237	20231102	145200	238009315	4970	4965	4970	4965	1227
238	20231102	145100	231912105	4965	4970	4970	4965	46
239	20231102	145000	231683655	4970	4970	4970	4970	1
240	20231102	144900	231678685	4965	4965	4965	4965	0
241	20231102	144800	231678685	4965	4965	4965	4965	139
242	20231102	144700	230988550	4965	4965	4965	4965	0
243	20231102	144600	230988550	4965	4960	4965	4960	418
244	20231102	144500	228914630	4960	4960	4960	4960	45
245	20231102	144400	228691430	4965	4965	4965	4965	0
246	20231102	144300	228691430	4965	4960	4965	4960	988
247	20231102	144200	223787890	4960	4960	4960	4960	200
248	20231102	144100	222795890	4960	4960	4960	4960	0
249	20231102	144000	222795890	4960	4960	4960	4960	0
250	20231102	143900	222795890	4960	4960	4960	4960	0
251	20231102	143800	222795890	4960	4960	4960	4960	10
252	20231102	143700	222746290	4960	4960	4960	4960	0
253	20231102	143600	222746290	4960	4960	4960	4960	0
254	20231102	143500	222746290	4960	4955	4960	4955	10
255	20231102	143400	222696720	4955	4955	4955	4955	0
256	20231102	143300	222696720	4955	4955	4955	4955	0
257	20231102	143200	222696720	4955	4955	4955	4955	0
258	20231102	143100	222696720	4955	4955	4955	4955	0
259	20231102	143000	222696720	4955	4955	4955	4955	297
260	20231102	142900	221225085	4955	4955	4955	4955	0
261	20231102	142800	221225085	4955	4955	4955	4955	1
262	20231102	142700	221220130	4935	4935	4935	4935	177
263	20231102	142600	220346635	4935	4935	4935	4935	0
264	20231102	142500	220346635	4935	4935	4935	4935	150
265	20231102	142400	219606385	4935	4935	4935	4935	0
266	20231102	142300	219606385	4935	4935	4935	4935	0
267	20231102	142200	219606385	4935	4935	4935	4935	2
268	20231102	142100	219596515	4950	4950	4950	4950	0
269	20231102	142000	219596515	4950	4950	4950	4950	835
270	20231102	141900	215463265	4950	4950	4950	4950	0
271	20231102	141800	215463265	4950	4950	4950	4950	0
272	20231102	141700	215463265	4950	4950	4950	4950	2
273	20231102	141600	215453365	4940	4950	4950	4940	202
274	20231102	141500	214455465	4945	4945	4945	4945	0
275	20231102	141400	214455465	4945	4945	4945	4945	0
276	20231102	141300	214455465	4945	4945	4945	4945	0
277	20231102	141200	214455465	4945	4945	4945	4945	100
278	20231102	141100	213960965	4950	4950	4950	4950	0
279	20231102	141000	213960965	4950	4950	4950	4950	0
280	20231102	140900	213960965	4950	4950	4950	4950	0
281	20231102	140800	213960965	4950	4950	4950	4950	0
282	20231102	140700	213960965	4950	4950	4950	4950	0
283	20231102	140600	213960965	4950	4950	4950	4950	0
284	20231102	140500	213960965	4950	4950	4950	4950	0
285	20231102	140400	213960965	4950	4950	4950	4950	3
286	20231102	140300	213946115	4950	4950	4950	4950	3
287	20231102	140200	213931265	4950	4950	4950	4950	0
288	20231102	140100	213931265	4950	4950	4950	4950	0
289	20231102	140000	213931265	4950	4950	4950	4950	0
290	20231102	135900	213931265	4950	4950	4950	4950	679
291	20231102	135800	210570215	4950	4950	4950	4950	0
292	20231102	135700	210570215	4950	4950	4950	4950	0
293	20231102	135600	210570215	4950	4950	4950	4950	0
294	20231102	135500	210570215	4950	4950	4950	4950	0
295	20231102	135400	210570215	4950	4950	4950	4950	1
296	20231102	135300	210565265	4955	4955	4955	4955	7
297	20231102	135200	210530580	4955	4955	4955	4955	0
298	20231102	135100	210530580	4955	4955	4955	4955	0
299	20231102	135000	210530580	4955	4955	4955	4955	0
300	20231102	134900	210530580	4955	4955	4955	4955	0
301	20231102	134800	210530580	4955	4955	4955	4955	0
302	20231102	134700	210530580	4955	4955	4955	4955	1
303	20231102	134600	210525625	4945	4945	4945	4940	50
304	20231102	134500	210278485	4945	4960	4960	4945	160
305	20231102	134400	209485775	4955	4955	4955	4955	0
306	20231102	134300	209485775	4955	4955	4955	4955	0
307	20231102	134200	209485775	4955	4955	4955	4955	44
308	20231102	134100	209267755	4955	4955	4955	4955	12
309	20231102	134000	209208295	4955	4955	4955	4955	0
310	20231102	133900	209208295	4955	4955	4955	4955	0
311	20231102	133800	209208295	4955	4955	4955	4955	13
312	20231102	133700	209143880	4955	4955	4955	4955	0
313	20231102	133600	209143880	4955	4955	4955	4955	1
314	20231102	133500	209138925	4955	4955	4955	4955	0
315	20231102	133400	209138925	4955	4955	4955	4955	0
316	20231102	133300	209138925	4955	4955	4955	4955	0
317	20231102	133200	209138925	4955	4955	4955	4955	0
318	20231102	133100	209138925	4955	4955	4955	4955	0
319	20231102	133000	209138925	4955	4950	4955	4950	263
320	20231102	132900	207836490	4940	4950	4950	4940	64
321	20231102	132800	207519940	4955	4955	4955	4955	0
322	20231102	132700	207519940	4955	4955	4955	4955	0
323	20231102	132600	207519940	4955	4955	4955	4955	0
324	20231102	132500	207519940	4955	4955	4955	4955	0
325	20231102	132400	207519940	4955	4955	4955	4955	0
326	20231102	132300	207519940	4955	4955	4955	4955	0
327	20231102	132200	207519940	4955	4955	4955	4955	0
328	20231102	132100	207519940	4955	4955	4955	4955	0
329	20231102	132000	207519940	4955	4955	4955	4955	0
330	20231102	131900	207519940	4955	4955	4955	4955	0
331	20231102	131800	207519940	4955	4955	4955	4955	0
332	20231102	131700	207519940	4955	4955	4955	4955	0
333	20231102	131600	207519940	4955	4955	4955	4955	6
334	20231102	131500	207490210	4945	4945	4945	4945	0
335	20231102	131400	207490210	4945	4950	4950	4945	101
336	20231102	131300	206990355	4950	4950	4950	4950	6
337	20231102	131200	206960655	4950	4950	4950	4950	6
338	20231102	131100	206930955	4950	4950	4950	4950	0
339	20231102	131000	206930955	4950	4950	4950	4950	112
340	20231102	130900	206376555	4950	4950	4950	4950	0
341	20231102	130800	206376555	4950	4950	4950	4950	0
342	20231102	130700	206376555	4950	4950	4950	4950	0
343	20231102	130600	206376555	4950	4950	4950	4950	50
344	20231102	130500	206129055	4950	4950	4950	4950	50
345	20231102	130400	205881555	4950	4950	4950	4950	21
346	20231102	130300	205777605	4945	4945	4945	4945	0
347	20231102	130200	205777605	4945	4955	4955	4945	190
348	20231102	130100	204837055	4955	4955	4955	4955	2
349	20231102	130000	204827145	4945	4945	4945	4945	0
350	20231102	125900	204827145	4945	4945	4945	4945	0
351	20231102	125800	204827145	4945	4945	4945	4945	0
352	20231102	125700	204827145	4945	4945	4945	4945	0
353	20231102	125600	204827145	4945	4945	4945	4945	0
354	20231102	125500	204827145	4945	4955	4955	4945	451
355	20231102	125400	202596940	4945	4945	4945	4945	200
356	20231102	125300	201607940	4960	4960	4960	4960	0
357	20231102	125200	201607940	4960	4960	4960	4960	0
358	20231102	125100	201607940	4960	4960	4960	4960	0
359	20231102	125000	201607940	4960	4960	4960	4960	4
360	20231102	124900	201588100	4960	4955	4960	4955	1500
361	20231102	124800	194155585	4950	4940	4950	4940	17
362	20231102	124700	194071520	4940	4940	4940	4940	0
363	20231102	124600	194071520	4940	4940	4940	4940	0
364	20231102	124500	194071520	4940	4940	4940	4940	3
365	20231102	124400	194056700	4955	4955	4955	4955	671
366	20231102	124300	190731895	4950	4950	4950	4950	0
367	20231102	124200	190731895	4950	4950	4950	4950	0
368	20231102	124100	190731895	4950	4950	4950	4950	66
369	20231102	124000	190405195	4950	4950	4950	4950	20
370	20231102	123900	190306195	4950	4950	4950	4950	0
371	20231102	123800	190306195	4950	4950	4950	4950	45
372	20231102	123700	190083445	4950	4950	4950	4950	92
373	20231102	123600	189628045	4955	4940	4955	4940	255
374	20231102	123500	188365030	4940	4940	4940	4940	5
375	20231102	123400	188340330	4940	4940	4940	4940	42
376	20231102	123300	188132850	4935	4935	4935	4935	0
377	20231102	123200	188132850	4935	4935	4935	4935	33
378	20231102	123100	187969995	4935	4935	4935	4935	42
379	20231102	123000	187762725	4935	4935	4935	4935	21
380	20231102	122900	187659090	4935	4935	4935	4935	30
381	20231102	122800	187511040	4935	4935	4935	4935	72
382	20231102	122700	187155720	4930	4930	4930	4930	0
383	20231102	122600	187155720	4930	4935	4935	4930	38
384	20231102	122500	186968375	4930	4930	4930	4930	0
385	20231102	122400	186968375	4930	4930	4930	4930	0
386	20231102	122300	186968375	4930	4930	4930	4930	0
387	20231102	122200	186968375	4930	4920	4930	4920	187
388	20231102	122100	186047965	4930	4930	4930	4930	0
389	20231102	122000	186047965	4930	4930	4930	4930	0
390	20231102	121900	186047965	4930	4930	4930	4930	2
391	20231102	121800	186038105	4925	4925	4925	4925	0
392	20231102	121700	186038105	4925	4925	4925	4925	1116
393	20231102	121600	180541805	4925	4925	4925	4925	474
394	20231102	121500	178207355	4930	4930	4930	4930	0
395	20231102	121400	178207355	4930	4930	4930	4930	42
396	20231102	121300	178000295	4925	4925	4925	4925	0
397	20231102	121200	178000295	4925	4925	4925	4925	0
398	20231102	121100	178000295	4925	4925	4925	4925	0
399	20231102	121000	178000295	4925	4925	4925	4925	0
400	20231102	120900	178000295	4925	4925	4925	4925	100
401	20231102	120800	177507795	4935	4935	4935	4935	0
402	20231102	120700	177507795	4935	4935	4935	4935	2
403	20231102	120600	177497925	4925	4925	4925	4925	0
404	20231102	120500	177497925	4925	4925	4925	4925	0
405	20231102	120400	177497925	4925	4925	4925	4925	0
406	20231102	120300	177497925	4925	4925	4925	4925	0
407	20231102	120200	177497925	4925	4925	4925	4925	0
408	20231102	120100	177497925	4925	4925	4925	4925	0
409	20231102	120000	177497925	4925	4925	4925	4925	0
410	20231102	115900	177497925	4925	4925	4925	4925	0
411	20231102	115800	177497925	4925	4925	4925	4925	71
412	20231102	115700	177148250	4925	4925	4925	4925	0
413	20231102	115600	177148250	4925	4925	4925	4925	0
414	20231102	115500	177148250	4925	4925	4925	4925	1
415	20231102	115400	177143325	4940	4940	4940	4940	0
416	20231102	115300	177143325	4940	4940	4940	4940	0
417	20231102	115200	177143325	4940	4940	4940	4940	0
418	20231102	115100	177143325	4940	4940	4940	4940	0
419	20231102	115000	177143325	4940	4940	4940	4940	0
420	20231102	114900	177143325	4940	4940	4940	4940	1
421	20231102	114800	177138385	4925	4925	4925	4925	0
422	20231102	114700	177138385	4925	4925	4925	4925	0
423	20231102	114600	177138385	4925	4940	4940	4925	60
424	20231102	114500	176842365	4930	4940	4940	4930	66
425	20231102	114400	176516655	4930	4930	4930	4930	0
426	20231102	114300	176516655	4930	4930	4930	4930	0
427	20231102	114200	176516655	4930	4935	4935	4930	310
428	20231102	114100	174986815	4935	4935	4935	4935	0
429	20231102	114000	174986815	4935	4935	4935	4935	0
430	20231102	113900	174986815	4935	4935	4935	4935	0
431	20231102	113800	174986815	4935	4935	4935	4935	0
432	20231102	113700	174986815	4935	4935	4935	4935	0
433	20231102	113600	174986815	4935	4935	4935	4935	0
434	20231102	113500	174986815	4935	4935	4935	4935	0
435	20231102	113400	174986815	4935	4935	4935	4935	0
436	20231102	113300	174986815	4935	4935	4935	4935	0
437	20231102	113200	174986815	4935	4935	4935	4935	0
438	20231102	113100	174986815	4935	4935	4935	4935	0
439	20231102	113000	174986815	4935	4935	4935	4935	0
440	20231102	112900	174986815	4935	4935	4935	4935	0
441	20231102	112800	174986815	4935	4935	4935	4935	171
442	20231102	112700	174142930	4950	4950	4950	4950	0
443	20231102	112600	174142930	4950	4950	4950	4950	0
444	20231102	112500	174142930	4950	4930	4950	4930	1040
445	20231102	112400	168995730	4950	4950	4950	4950	145
446	20231102	112300	168277980	4950	4935	4950	4930	1175
447	20231102	112200	162471675	4930	4930	4930	4930	515
448	20231102	112100	159932725	4930	4925	4930	4925	24
449	20231102	112000	159814480	4935	4940	4940	4925	212
450	20231102	111900	158768325	4940	4940	4940	4940	223
451	20231102	111800	157666705	4955	4935	4955	4935	200
452	20231102	111700	156677080	4940	4935	4960	4930	253
453	20231102	111600	155424575	4945	4945	4945	4945	2
454	20231102	111500	155414685	4945	4930	4945	4930	41
455	20231102	111400	155212540	4940	4940	4940	4940	60
456	20231102	111300	154916140	4940	4910	4940	4910	2457
457	20231102	111200	142803210	4910	4940	4940	4910	1044
458	20231102	111100	137650005	4940	4895	4955	4895	5525
459	20231102	111000	110443220	4880	4880	4880	4880	10
460	20231102	110900	110394420	4890	4890	4890	4890	0
461	20231102	110800	110394420	4890	4885	4890	4880	81
462	20231102	110700	109998855	4885	4885	4885	4885	0
463	20231102	110600	109998855	4885	4885	4885	4880	7658
464	20231102	110500	72626580	4885	4885	4885	4885	0
465	20231102	110400	72626580	4885	4885	4885	4885	500
466	20231102	110300	70184080	4885	4885	4885	4885	3
467	20231102	110200	70169425	4890	4890	4890	4890	22
468	20231102	110100	70061845	4890	4895	4895	4890	55
469	20231102	110000	69792695	4895	4890	4895	4890	32
470	20231102	105900	69636080	4895	4895	4895	4895	0
471	20231102	105800	69636080	4895	4895	4895	4895	0
472	20231102	105700	69636080	4895	4895	4895	4895	380
473	20231102	105600	67775980	4900	4900	4900	4900	0
474	20231102	105500	67775980	4900	4900	4900	4900	21
475	20231102	105400	67673080	4900	4900	4900	4900	0
476	20231102	105300	67673080	4900	4900	4900	4900	6
477	20231102	105200	67643680	4905	4910	4910	4905	7
478	20231102	105100	67609340	4905	4905	4905	4905	110
479	20231102	105000	67069790	4895	4895	4895	4895	0
480	20231102	104900	67069790	4895	4895	4895	4895	0
481	20231102	104800	67069790	4895	4895	4895	4895	0
482	20231102	104700	67069790	4895	4895	4895	4895	103
483	20231102	104600	66565605	4895	4895	4895	4895	0
484	20231102	104500	66565605	4895	4895	4895	4895	0
485	20231102	104400	66565605	4895	4905	4905	4895	77
486	20231102	104300	66188290	4905	4905	4905	4905	0
487	20231102	104200	66188290	4905	4905	4905	4905	0
488	20231102	104100	66188290	4905	4895	4905	4895	11
489	20231102	104000	66134435	4895	4895	4895	4895	0
490	20231102	103900	66134435	4895	4895	4895	4895	0
491	20231102	103800	66134435	4895	4910	4910	4895	70
492	20231102	103700	65791075	4905	4905	4905	4905	0
493	20231102	103600	65791075	4905	4905	4905	4905	0
494	20231102	103500	65791075	4905	4905	4905	4905	0
495	20231102	103400	65791075	4905	4905	4905	4905	0
496	20231102	103300	65791075	4905	4905	4905	4905	0
497	20231102	103200	65791075	4905	4905	4905	4905	0
498	20231102	103100	65791075	4905	4905	4905	4905	0
499	20231102	103000	65791075	4905	4905	4905	4905	0
500	20231102	102900	65791075	4905	4905	4905	4905	216
501	20231102	102800	64731595	4925	4925	4925	4925	0
502	20231102	102700	64731595	4925	4925	4925	4925	0
503	20231102	102600	64731595	4925	4925	4925	4925	0
504	20231102	102500	64731595	4925	4925	4925	4925	0
505	20231102	102400	64731595	4925	4925	4925	4925	0
506	20231102	102300	64731595	4925	4925	4925	4925	0
507	20231102	102200	64731595	4925	4925	4925	4925	12
508	20231102	102100	64672495	4925	4925	4925	4925	0
509	20231102	102000	64672495	4925	4925	4925	4925	0
510	20231102	101900	64672495	4925	4925	4925	4925	100
511	20231102	101800	64179995	4925	4925	4925	4925	1
512	20231102	101700	64175070	4920	4920	4920	4920	0
513	20231102	101600	64175070	4920	4920	4920	4920	0
514	20231102	101500	64175070	4920	4920	4920	4920	0
515	20231102	101400	64175070	4920	4920	4920	4920	0
516	20231102	101300	64175070	4920	4920	4920	4920	0
517	20231102	101200	64175070	4920	4910	4920	4910	1245
518	20231102	101100	58060765	4910	4910	4910	4910	10
519	20231102	101000	58011665	4910	4910	4910	4910	0
520	20231102	100900	58011665	4910	4910	4910	4910	1
521	20231102	100800	58006755	4905	4905	4905	4905	0
522	20231102	100700	58006755	4905	4905	4905	4905	0
523	20231102	100600	58006755	4905	4905	4905	4905	0
524	20231102	100500	58006755	4905	4905	4905	4905	0
525	20231102	100400	58006755	4905	4905	4905	4905	670
526	20231102	100300	54720405	4905	4905	4905	4905	0
527	20231102	100200	54720405	4905	4900	4905	4900	355
528	20231102	100100	52980890	4900	4890	4900	4890	403
529	20231102	100000	51009190	4890	4895	4895	4890	803
530	20231102	095900	47079965	4895	4895	4895	4895	0
531	20231102	095800	47079965	4895	4895	4895	4895	65
532	20231102	095700	46761790	4900	4900	4900	4900	127
533	20231102	095600	46139490	4900	4900	4900	4900	0
534	20231102	095500	46139490	4900	4905	4905	4900	423
535	20231102	095400	44066630	4915	4915	4915	4915	0
536	20231102	095300	44066630	4915	4915	4915	4915	0
537	20231102	095200	44066630	4915	4915	4915	4915	0
538	20231102	095100	44066630	4915	4915	4915	4915	0
539	20231102	095000	44066630	4915	4915	4915	4915	0
540	20231102	094900	44066630	4915	4915	4915	4915	0
541	20231102	094800	44066630	4915	4915	4915	4915	0
542	20231102	094700	44066630	4915	4915	4915	4915	0
543	20231102	094600	44066630	4915	4915	4915	4915	0
544	20231102	094500	44066630	4915	4915	4915	4915	0
545	20231102	094400	44066630	4915	4915	4915	4915	0
546	20231102	094300	44066630	4915	4915	4915	4915	0
547	20231102	094200	44066630	4915	4915	4915	4915	0
548	20231102	094100	44066630	4915	4915	4915	4915	0
549	20231102	094000	44066630	4915	4915	4915	4915	0
550	20231102	093900	44066630	4915	4915	4915	4915	0
551	20231102	093800	44066630	4915	4915	4915	4915	0
552	20231102	093700	44066630	4915	4915	4915	4915	0
553	20231102	093600	44066630	4915	4915	4915	4915	103
554	20231102	093500	43560385	4915	4905	4915	4900	1403
555	20231102	093400	36682430	4915	4915	4915	4915	946
556	20231102	093300	32032840	4915	4915	4915	4915	0
557	20231102	093200	32032840	4915	4915	4915	4915	1
558	20231102	093100	32027925	4905	4905	4905	4905	100
559	20231102	093000	31537425	4915	4915	4915	4915	500
560	20231102	092900	29079925	4915	4915	4915	4915	0
561	20231102	092800	29079925	4915	4910	4915	4910	907
562	20231102	092700	24623295	4915	4915	4915	4915	0
563	20231102	092600	24623295	4915	4915	4915	4915	0
564	20231102	092500	24623295	4915	4915	4915	4915	0
565	20231102	092400	24623295	4915	4915	4915	4915	0
566	20231102	092300	24623295	4915	4910	4915	4910	50
567	20231102	092200	24377595	4910	4910	4910	4910	0
568	20231102	092100	24377595	4910	4905	4910	4905	33
569	20231102	092000	24215655	4905	4905	4905	4905	310
570	20231102	091900	22695105	4910	4900	4910	4900	725
571	20231102	091800	19142390	4900	4900	4900	4900	0
572	20231102	091700	19142390	4900	4895	4900	4895	11
573	20231102	091600	19088540	4895	4895	4895	4895	3
574	20231102	091500	19073855	4895	4895	4895	4895	37
575	20231102	091400	18892740	4895	4895	4895	4895	2
576	20231102	091300	18882950	4890	4890	4890	4890	40
577	20231102	091200	18687350	4890	4890	4890	4890	469
578	20231102	091100	16393940	4890	4890	4890	4890	346
579	20231102	091000	14702000	4890	4890	4900	4890	44
580	20231102	090900	14486615	4885	4875	4885	4875	1006
581	20231102	090800	9577060	4865	4875	4880	4865	27
582	20231102	090700	9445470	4875	4865	4875	4865	651
583	20231102	090600	6272420	4870	4870	4870	4870	0
584	20231102	090500	6272420	4870	4865	4870	4865	393
585	20231102	090400	4360450	4865	4860	4865	4860	188
586	20231102	090300	3446050	4845	4845	4845	4845	0
587	20231102	090200	3446050	4845	4855	4855	4845	500
588	20231102	090100	1023370	4860	4860	4860	4860	8
589	20231102	090000	984490	4860	4840	4860	4840	203