KissMeData/066670/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	194300	236275685	5050	5050	5050	5050	146
3	20231101	194200	236275685	5050	5050	5050	5050	0
4	20231101	194100	236275685	5050	5050	5050	5050	0
5	20231101	194000	236275685	5050	5050	5050	5050	0
6	20231101	193900	236275685	5050	5050	5050	5050	0
7	20231101	193800	236275685	5050	5050	5050	5050	0
8	20231101	193700	236275685	5050	5050	5050	5050	0
9	20231101	193600	236275685	5050	5050	5050	5050	0
10	20231101	193500	236275685	5050	5050	5050	5050	0
11	20231101	193400	236275685	5050	5050	5050	5050	0
12	20231101	193300	236275685	5050	5050	5050	5050	0
13	20231101	193200	236275685	5050	5050	5050	5050	0
14	20231101	193100	236275685	5050	5050	5050	5050	0
15	20231101	193000	236275685	5050	5050	5050	5050	0
16	20231101	192900	236275685	5050	5050	5050	5050	0
17	20231101	192800	236275685	5050	5050	5050	5050	0
18	20231101	192700	236275685	5050	5050	5050	5050	0
19	20231101	192600	236275685	5050	5050	5050	5050	0
20	20231101	192500	236275685	5050	5050	5050	5050	0
21	20231101	192400	236275685	5050	5050	5050	5050	0
22	20231101	192300	236275685	5050	5050	5050	5050	0
23	20231101	192200	236275685	5050	5050	5050	5050	0
24	20231101	192100	236275685	5050	5050	5050	5050	0
25	20231101	192000	236275685	5050	5050	5050	5050	0
26	20231101	191900	236275685	5050	5050	5050	5050	0
27	20231101	191800	236275685	5050	5050	5050	5050	0
28	20231101	191700	236275685	5050	5050	5050	5050	0
29	20231101	191600	236275685	5050	5050	5050	5050	0
30	20231101	191500	236275685	5050	5050	5050	5050	0
31	20231101	191400	236275685	5050	5050	5050	5050	0
32	20231101	191300	236275685	5050	5050	5050	5050	146
33	20231101	191200	236275685	5050	5050	5050	5050	0
34	20231101	191100	236275685	5050	5050	5050	5050	0
35	20231101	191000	236275685	5050	5050	5050	5050	0
36	20231101	190900	236275685	5050	5050	5050	5050	0
37	20231101	190800	236275685	5050	5050	5050	5050	0
38	20231101	190700	236275685	5050	5050	5050	5050	0
39	20231101	190600	236275685	5050	5050	5050	5050	0
40	20231101	190500	236275685	5050	5050	5050	5050	0
41	20231101	190400	236275685	5050	5050	5050	5050	0
42	20231101	190300	236275685	5050	5050	5050	5050	0
43	20231101	190200	236275685	5050	5050	5050	5050	0
44	20231101	190100	236275685	5050	5050	5050	5050	0
45	20231101	190000	236275685	5050	5050	5050	5050	0
46	20231101	185900	236275685	5050	5050	5050	5050	0
47	20231101	185800	236275685	5050	5050	5050	5050	0
48	20231101	185700	236275685	5050	5050	5050	5050	0
49	20231101	185600	236275685	5050	5050	5050	5050	0
50	20231101	185500	236275685	5050	5050	5050	5050	0
51	20231101	185400	236275685	5050	5050	5050	5050	0
52	20231101	185300	236275685	5050	5050	5050	5050	0
53	20231101	185200	236275685	5050	5050	5050	5050	0
54	20231101	185100	236275685	5050	5050	5050	5050	0
55	20231101	185000	236275685	5050	5050	5050	5050	0
56	20231101	184900	236275685	5050	5050	5050	5050	0
57	20231101	184800	236275685	5050	5050	5050	5050	0
58	20231101	184700	236275685	5050	5050	5050	5050	0
59	20231101	184600	236275685	5050	5050	5050	5050	0
60	20231101	184500	236275685	5050	5050	5050	5050	0
61	20231101	184400	236275685	5050	5050	5050	5050	0
62	20231101	184300	236275685	5050	5050	5050	5050	146
63	20231101	184200	236275685	5050	5050	5050	5050	0
64	20231101	184100	236275685	5050	5050	5050	5050	0
65	20231101	184000	236275685	5050	5050	5050	5050	0
66	20231101	183900	236275685	5050	5050	5050	5050	0
67	20231101	183800	236275685	5050	5050	5050	5050	0
68	20231101	183700	236275685	5050	5050	5050	5050	0
69	20231101	183600	236275685	5050	5050	5050	5050	0
70	20231101	183500	236275685	5050	5050	5050	5050	0
71	20231101	183400	236275685	5050	5050	5050	5050	0
72	20231101	183300	236275685	5050	5050	5050	5050	0
73	20231101	183200	236275685	5050	5050	5050	5050	0
74	20231101	183100	236275685	5050	5050	5050	5050	0
75	20231101	183000	236275685	5050	5050	5050	5050	0
76	20231101	182900	236275685	5050	5050	5050	5050	0
77	20231101	182800	236275685	5050	5050	5050	5050	0
78	20231101	182700	236275685	5050	5050	5050	5050	0
79	20231101	182600	236275685	5050	5050	5050	5050	0
80	20231101	182500	236275685	5050	5050	5050	5050	0
81	20231101	182400	236275685	5050	5050	5050	5050	0
82	20231101	182300	236275685	5050	5050	5050	5050	0
83	20231101	182200	236275685	5050	5050	5050	5050	0
84	20231101	182100	236275685	5050	5050	5050	5050	0
85	20231101	182000	236275685	5050	5050	5050	5050	0
86	20231101	181900	236275685	5050	5050	5050	5050	0
87	20231101	181800	236275685	5050	5050	5050	5050	0
88	20231101	181700	236275685	5050	5050	5050	5050	0
89	20231101	181600	236275685	5050	5050	5050	5050	0
90	20231101	181500	236275685	5050	5050	5050	5050	0
91	20231101	181400	236275685	5050	5050	5050	5050	0
92	20231101	181300	236275685	5050	5050	5050	5050	146
93	20231101	181200	236275685	5050	5050	5050	5050	0
94	20231101	181100	236275685	5050	5050	5050	5050	0
95	20231101	181000	236275685	5050	5050	5050	5050	0
96	20231101	180900	236275685	5050	5050	5050	5050	0
97	20231101	180800	236275685	5050	5050	5050	5050	0
98	20231101	180700	236275685	5050	5050	5050	5050	0
99	20231101	180600	236275685	5050	5050	5050	5050	0
100	20231101	180500	236275685	5050	5050	5050	5050	0
101	20231101	180400	236275685	5050	5050	5050	5050	0
102	20231101	180300	236275685	5050	5050	5050	5050	0
103	20231101	180200	236275685	5050	5050	5050	5050	0
104	20231101	180100	236275685	5050	5050	5050	5050	0
105	20231101	180000	236275685	5050	5050	5050	5050	0
106	20231101	175900	236275685	5050	5050	5050	5050	0
107	20231101	175800	236275685	5050	5050	5050	5050	0
108	20231101	175700	236275685	5050	5050	5050	5050	0
109	20231101	175600	236275685	5050	5050	5050	5050	0
110	20231101	175500	236275685	5050	5050	5050	5050	0
111	20231101	175400	236275685	5050	5050	5050	5050	0
112	20231101	175300	236275685	5050	5050	5050	5050	0
113	20231101	175200	236275685	5050	5050	5050	5050	0
114	20231101	175100	236275685	5050	5050	5050	5050	0
115	20231101	175000	236275685	5050	5050	5050	5050	0
116	20231101	174900	236275685	5050	5050	5050	5050	0
117	20231101	174800	236275685	5050	5050	5050	5050	0
118	20231101	174700	236275685	5050	5050	5050	5050	0
119	20231101	174600	236275685	5050	5050	5050	5050	0
120	20231101	174500	236275685	5050	5050	5050	5050	0
121	20231101	174400	236275685	5050	5050	5050	5050	0
122	20231101	174300	236275685	5050	5050	5050	5050	146
123	20231101	174200	236275685	5050	5050	5050	5050	0
124	20231101	174100	236275685	5050	5050	5050	5050	0
125	20231101	174000	236275685	5050	5050	5050	5050	0
126	20231101	173900	236275685	5050	5050	5050	5050	0
127	20231101	173800	236275685	5050	5050	5050	5050	0
128	20231101	173700	236275685	5050	5050	5050	5050	0
129	20231101	173600	236275685	5050	5050	5050	5050	0
130	20231101	173500	236275685	5050	5050	5050	5050	0
131	20231101	173400	236275685	5050	5050	5050	5050	0
132	20231101	173300	236275685	5050	5050	5050	5050	0
133	20231101	173200	236275685	5050	5050	5050	5050	0
134	20231101	173100	236275685	5050	5050	5050	5050	0
135	20231101	173000	236275685	5050	5050	5050	5050	0
136	20231101	172900	236275685	5050	5050	5050	5050	0
137	20231101	172800	236275685	5050	5050	5050	5050	0
138	20231101	172700	236275685	5050	5050	5050	5050	0
139	20231101	172600	236275685	5050	5050	5050	5050	0
140	20231101	172500	236275685	5050	5050	5050	5050	0
141	20231101	172400	236275685	5050	5050	5050	5050	0
142	20231101	172300	236275685	5050	5050	5050	5050	0
143	20231101	172200	236275685	5050	5050	5050	5050	0
144	20231101	172100	236275685	5050	5050	5050	5050	0
145	20231101	172000	236275685	5050	5050	5050	5050	0
146	20231101	171900	236275685	5050	5050	5050	5050	0
147	20231101	171800	236275685	5050	5050	5050	5050	0
148	20231101	171700	236275685	5050	5050	5050	5050	0
149	20231101	171600	236275685	5050	5050	5050	5050	0
150	20231101	171500	236275685	5050	5050	5050	5050	0
151	20231101	171400	236275685	5050	5050	5050	5050	0
152	20231101	171300	236275685	5050	5050	5050	5050	146
153	20231101	171200	236275685	5050	5050	5050	5050	0
154	20231101	171100	236275685	5050	5050	5050	5050	0
155	20231101	171000	236275685	5050	5050	5050	5050	0
156	20231101	170900	236275685	5050	5050	5050	5050	0
157	20231101	170800	236275685	5050	5050	5050	5050	0
158	20231101	170700	236275685	5050	5050	5050	5050	0
159	20231101	170600	236275685	5050	5050	5050	5050	0
160	20231101	170500	236275685	5050	5050	5050	5050	0
161	20231101	170400	236275685	5050	5050	5050	5050	0
162	20231101	170300	236275685	5050	5050	5050	5050	0
163	20231101	170200	236275685	5050	5050	5050	5050	0
164	20231101	170100	236275685	5050	5050	5050	5050	0
165	20231101	170000	236275685	5050	5050	5050	5050	0
166	20231101	165900	236275685	5050	5050	5050	5050	0
167	20231101	165800	236275685	5050	5050	5050	5050	0
168	20231101	165700	236275685	5050	5050	5050	5050	0
169	20231101	165600	236275685	5050	5050	5050	5050	0
170	20231101	165500	236275685	5050	5050	5050	5050	0
171	20231101	165400	236275685	5050	5050	5050	5050	0
172	20231101	165300	236275685	5050	5050	5050	5050	0
173	20231101	165200	236275685	5050	5050	5050	5050	0
174	20231101	165100	236275685	5050	5050	5050	5050	0
175	20231101	165000	236275685	5050	5050	5050	5050	0
176	20231101	164900	236275685	5050	5050	5050	5050	0
177	20231101	164800	236275685	5050	5050	5050	5050	0
178	20231101	164700	236275685	5050	5050	5050	5050	0
179	20231101	164600	236275685	5050	5050	5050	5050	0
180	20231101	164500	236275685	5050	5050	5050	5050	0
181	20231101	164400	236275685	5050	5050	5050	5050	0
182	20231101	164300	236275685	5050	5050	5050	5050	146
183	20231101	164200	236275685	5050	5050	5050	5050	0
184	20231101	164100	236275685	5050	5050	5050	5050	0
185	20231101	164000	236275685	5050	5050	5050	5050	0
186	20231101	163900	236275685	5050	5050	5050	5050	0
187	20231101	163800	236275685	5050	5050	5050	5050	0
188	20231101	163700	236275685	5050	5050	5050	5050	0
189	20231101	163600	236275685	5050	5050	5050	5050	0
190	20231101	163500	236275685	5050	5050	5050	5050	0
191	20231101	163400	236275685	5050	5050	5050	5050	0
192	20231101	163300	236275685	5050	5050	5050	5050	0
193	20231101	163200	236275685	5050	5050	5050	5050	0
194	20231101	163100	236275685	5050	5050	5050	5050	0
195	20231101	163000	236275685	5050	5050	5050	5050	0
196	20231101	162900	236275685	5050	5050	5050	5050	0
197	20231101	162800	236275685	5050	5050	5050	5050	0
198	20231101	162700	236275685	5050	5050	5050	5050	0
199	20231101	162600	236275685	5050	5050	5050	5050	0
200	20231101	162500	236275685	5050	5050	5050	5050	0
201	20231101	162400	236275685	5050	5050	5050	5050	0
202	20231101	162300	236275685	5050	5050	5050	5050	0
203	20231101	162200	236275685	5050	5050	5050	5050	0
204	20231101	162100	236275685	5050	5050	5050	5050	0
205	20231101	162000	236275685	5050	5050	5050	5050	0
206	20231101	161900	236275685	5050	5050	5050	5050	0
207	20231101	161800	236275685	5050	5050	5050	5050	0
208	20231101	161700	236275685	5050	5050	5050	5050	0
209	20231101	161600	236275685	5050	5050	5050	5050	0
210	20231101	161500	236275685	5050	5050	5050	5050	0
211	20231101	161400	236275685	5050	5050	5050	5050	0
212	20231101	161300	236275685	5050	5050	5050	5050	146
213	20231101	161200	236275685	5050	5050	5050	5050	0
214	20231101	161100	236275685	5050	5050	5050	5050	0
215	20231101	161000	236275685	5050	5050	5050	5050	0
216	20231101	160900	236275685	5050	5050	5050	5050	0
217	20231101	160800	236275685	5050	5050	5050	5050	0
218	20231101	160700	236275685	5050	5050	5050	5050	0
219	20231101	160600	236275685	5050	5050	5050	5050	0
220	20231101	160500	236275685	5050	5050	5050	5050	0
221	20231101	160400	236275685	5050	5050	5050	5050	0
222	20231101	160300	236275685	5050	5050	5050	5050	0
223	20231101	160200	236275685	5050	5050	5050	5050	0
224	20231101	160100	236275685	5050	5050	5050	5050	0
225	20231101	160000	236275685	5050	5050	5050	5050	0
226	20231101	155900	236275685	5050	5050	5050	5050	0
227	20231101	155800	236275685	5050	5050	5050	5050	0
228	20231101	155700	236275685	5050	5050	5050	5050	0
229	20231101	155600	236275685	5050	5050	5050	5050	0
230	20231101	155500	236275685	5050	5050	5050	5050	0
231	20231101	155400	236275685	5050	5050	5050	5050	0
232	20231101	155300	236275685	5050	5050	5050	5050	0
233	20231101	155200	236275685	5050	5050	5050	5050	0
234	20231101	155100	236275685	5050	5050	5050	5050	0
235	20231101	155000	236275685	5050	5050	5050	5050	0
236	20231101	154900	236275685	5050	5050	5050	5050	0
237	20231101	154800	236275685	5050	5050	5050	5050	0
238	20231101	154700	236275685	5050	5050	5050	5050	0
239	20231101	154600	236275685	5050	5050	5050	5050	0
240	20231101	154500	236275685	5050	5050	5050	5050	0
241	20231101	154400	236275685	5050	5050	5050	5050	0
242	20231101	154300	236275685	5050	5050	5050	5050	146
243	20231101	154200	236275685	5050	5050	5050	5050	0
244	20231101	154100	236275685	5050	5050	5050	5050	0
245	20231101	154000	236275685	5050	5050	5050	5050	0
246	20231101	153900	236275685	5050	5050	5050	5050	0
247	20231101	153800	236275685	5050	5050	5050	5050	0
248	20231101	153700	236275685	5050	5050	5050	5050	0
249	20231101	153600	236275685	5050	5050	5050	5050	0
250	20231101	153500	236275685	5050	5050	5050	5050	0
251	20231101	153400	236275685	5050	5050	5050	5050	0
252	20231101	153300	236275685	5050	5050	5050	5050	0
253	20231101	153200	236275685	5050	5050	5050	5050	0
254	20231101	153100	236275685	5050	5050	5050	5050	0
255	20231101	153000	236275685	5050	5050	5050	5050	146
256	20231101	152900	235538385	5050	5050	5050	5050	0
257	20231101	152800	235538385	5050	5050	5050	5050	0
258	20231101	152700	235538385	5050	5050	5050	5050	0
259	20231101	152600	235538385	5050	5050	5050	5050	0
260	20231101	152500	235538385	5050	5050	5050	5050	0
261	20231101	152400	235538385	5050	5050	5050	5050	0
262	20231101	152300	235538385	5050	5050	5050	5050	0
263	20231101	152200	235538385	5050	5050	5050	5050	0
264	20231101	152100	235538385	5050	5050	5050	5050	0
265	20231101	152000	235538385	5050	5050	5050	5050	0
266	20231101	151900	235538385	5050	5000	5050	5000	2563
267	20231101	151800	222646365	5010	5010	5010	5010	0
268	20231101	151700	222646365	5010	5010	5010	5010	0
269	20231101	151600	222646365	5010	4990	5010	4990	300
270	20231101	151500	221143505	4995	4985	5010	4985	572
271	20231101	151400	218286720	4990	5000	5000	4990	299
272	20231101	151300	216793840	5000	5010	5010	5000	48
273	20231101	151200	216553380	5010	5010	5010	5010	2
274	20231101	151100	216543360	5030	5030	5030	5030	0
275	20231101	151000	216543360	5030	5030	5030	5030	0
276	20231101	150900	216543360	5030	5020	5030	5010	11
277	20231101	150800	216488140	5030	5020	5030	5010	7
278	20231101	150700	216452990	5010	5030	5030	5010	5
279	20231101	150600	216427910	5010	5010	5010	5010	0
280	20231101	150500	216427910	5010	5030	5030	5010	4
281	20231101	150400	216407850	5010	5010	5010	5010	0
282	20231101	150300	216407850	5010	5030	5030	5010	6
283	20231101	150200	216377740	5010	5020	5020	5010	8
284	20231101	150100	216337640	5010	5030	5030	5010	10
285	20231101	150000	216287520	5010	5020	5020	5010	90
286	20231101	145900	215835870	5030	5030	5030	5030	0
287	20231101	145800	215835870	5030	5030	5030	5030	0
288	20231101	145700	215835870	5030	5030	5030	5030	0
289	20231101	145600	215835870	5030	5030	5030	5030	0
290	20231101	145500	215835870	5030	5030	5030	5030	0
291	20231101	145400	215835870	5030	5030	5030	5030	0
292	20231101	145300	215835870	5030	5030	5030	5030	1
293	20231101	145200	215830840	5030	5020	5030	5020	210
294	20231101	145100	214776630	5020	5030	5030	5020	1313
295	20231101	145000	208172250	5030	5020	5030	5020	20
296	20231101	144900	208071750	5020	5020	5020	5020	1
297	20231101	144800	208066730	5030	5030	5030	5030	3
298	20231101	144700	208051640	5030	5030	5030	5030	0
299	20231101	144600	208051640	5030	5020	5030	5020	576
300	20231101	144500	205160110	5020	5020	5020	5020	116
301	20231101	144400	204577790	5020	5010	5020	5010	398
302	20231101	144300	202583670	5010	5010	5010	5010	0
303	20231101	144200	202583670	5010	5010	5010	5010	1
304	20231101	144100	202578660	5000	5010	5010	5000	1303
305	20231101	144000	196063650	4990	4990	4990	4990	0
306	20231101	143900	196063650	4990	4990	4990	4990	0
307	20231101	143800	196063650	4990	4990	4990	4990	0
308	20231101	143700	196063650	4990	4990	4990	4990	100
309	20231101	143600	195564650	4990	4990	4990	4990	380
310	20231101	143500	193668450	5010	5010	5010	5010	0
311	20231101	143400	193668450	5010	5010	5010	5010	0
312	20231101	143300	193668450	5010	5010	5010	5010	0
313	20231101	143200	193668450	5010	5010	5010	5010	0
314	20231101	143100	193668450	5010	5010	5010	5010	0
315	20231101	143000	193668450	5010	5010	5010	5010	2
316	20231101	142900	193658430	5020	5020	5020	5020	0
317	20231101	142800	193658430	5020	5020	5020	5020	0
318	20231101	142700	193658430	5020	5020	5020	5020	0
319	20231101	142600	193658430	5020	5020	5020	5020	0
320	20231101	142500	193658430	5020	5020	5020	5020	0
321	20231101	142400	193658430	5020	5020	5020	5020	0
322	20231101	142300	193658430	5020	5020	5020	5020	0
323	20231101	142200	193658430	5020	5020	5020	5020	0
324	20231101	142100	193658430	5020	5020	5020	5020	0
325	20231101	142000	193658430	5020	4995	5020	4995	4
326	20231101	141900	193638425	4995	4995	4995	4995	0
327	20231101	141800	193638425	4995	4995	4995	4995	97
328	20231101	141700	193153910	4995	4995	4995	4995	2
329	20231101	141600	193143920	4995	4995	4995	4995	0
330	20231101	141500	193143920	4995	4995	4995	4995	0
331	20231101	141400	193143920	4995	4995	4995	4995	0
332	20231101	141300	193143920	4995	4995	4995	4995	0
333	20231101	141200	193143920	4995	4995	4995	4995	1
334	20231101	141100	193138925	4995	5010	5010	4995	12
335	20231101	141000	193078820	4995	4995	4995	4995	102
336	20231101	140900	192569330	5000	5000	5000	5000	0
337	20231101	140800	192569330	5000	5000	5000	5000	1
338	20231101	140700	192564330	5000	5000	5000	5000	118
339	20231101	140600	191974330	5010	5010	5010	5010	1
340	20231101	140500	191969320	5020	5020	5020	5020	0
341	20231101	140400	191969320	5020	5020	5020	5020	0
342	20231101	140300	191969320	5020	5020	5020	5020	1
343	20231101	140200	191964300	5010	5010	5010	5010	0
344	20231101	140100	191964300	5010	5010	5010	5010	0
345	20231101	140000	191964300	5010	5010	5010	5010	2
346	20231101	135900	191954280	5020	5020	5020	5020	0
347	20231101	135800	191954280	5020	5020	5020	5020	0
348	20231101	135700	191954280	5020	5010	5020	5010	3
349	20231101	135600	191939240	5010	5010	5010	5010	0
350	20231101	135500	191939240	5010	5010	5010	5010	0
351	20231101	135400	191939240	5010	5010	5010	5010	0
352	20231101	135300	191939240	5010	5010	5010	5010	1
353	20231101	135200	191934230	5020	5020	5020	5020	0
354	20231101	135100	191934230	5020	5020	5020	5020	0
355	20231101	135000	191934230	5020	5020	5020	5020	0
356	20231101	134900	191934230	5020	5020	5020	5020	0
357	20231101	134800	191934230	5020	5020	5020	5020	0
358	20231101	134700	191934230	5020	5020	5020	5020	0
359	20231101	134600	191934230	5020	5020	5020	5020	1
360	20231101	134500	191929210	5010	5010	5010	5010	0
361	20231101	134400	191929210	5010	5010	5010	5010	0
362	20231101	134300	191929210	5010	5010	5010	5010	0
363	20231101	134200	191929210	5010	5010	5010	5010	0
364	20231101	134100	191929210	5010	5010	5010	5010	0
365	20231101	134000	191929210	5010	5010	5010	5010	0
366	20231101	133900	191929210	5010	5010	5010	5010	0
367	20231101	133800	191929210	5010	5010	5010	5010	1
368	20231101	133700	191924200	5010	5010	5010	5010	0
369	20231101	133600	191924200	5010	5010	5010	5010	11
370	20231101	133500	191869090	5000	5000	5000	5000	1
371	20231101	133400	191864090	5000	5000	5000	5000	0
372	20231101	133300	191864090	5000	5000	5000	5000	0
373	20231101	133200	191864090	5000	5000	5000	5000	0
374	20231101	133100	191864090	5000	5000	5000	5000	0
375	20231101	133000	191864090	5000	5000	5000	5000	0
376	20231101	132900	191864090	5000	5000	5000	5000	33
377	20231101	132800	191699090	5010	5010	5010	5010	17
378	20231101	132700	191613920	5010	5010	5010	5010	184
379	20231101	132600	190692080	4995	4995	4995	4995	0
380	20231101	132500	190692080	4995	4995	4995	4995	1
381	20231101	132400	190687085	4995	4995	4995	4995	3
382	20231101	132300	190672100	5010	5010	5010	5010	0
383	20231101	132200	190672100	5010	5010	5010	5010	0
384	20231101	132100	190672100	5010	5010	5010	5010	0
385	20231101	132000	190672100	5010	5010	5010	5010	0
386	20231101	131900	190672100	5010	5010	5010	5010	1
387	20231101	131800	190667090	5020	5020	5020	5020	0
388	20231101	131700	190667090	5020	5020	5020	5020	0
389	20231101	131600	190667090	5020	5020	5020	5020	0
390	20231101	131500	190667090	5020	5020	5020	5020	0
391	20231101	131400	190667090	5020	5020	5020	5020	0
392	20231101	131300	190667090	5020	5020	5020	5020	0
393	20231101	131200	190667090	5020	5020	5020	5020	0
394	20231101	131100	190667090	5020	5020	5020	5020	0
395	20231101	131000	190667090	5020	5020	5020	5020	0
396	20231101	130900	190667090	5020	5010	5020	5010	614
397	20231101	130800	187590930	5000	5000	5000	5000	55
398	20231101	130700	187315930	5010	5010	5010	5010	0
399	20231101	130600	187315930	5010	5010	5010	5010	10
400	20231101	130500	187265830	5010	5010	5010	5010	0
401	20231101	130400	187265830	5010	5010	5010	5010	0
402	20231101	130300	187265830	5010	5010	5010	5010	21
403	20231101	130200	187160620	4975	4975	4975	4975	5
404	20231101	130100	187135745	4965	5010	5010	4965	1703
405	20231101	130000	178631225	5010	5010	5010	5010	10
406	20231101	125900	178581125	5000	5030	5030	5000	3880
407	20231101	125800	159175155	5040	5040	5040	5040	0
408	20231101	125700	159175155	5040	5040	5040	5040	0
409	20231101	125600	159175155	5040	5040	5040	5040	0
410	20231101	125500	159175155	5040	5040	5040	5040	118
411	20231101	125400	158580435	5040	5040	5040	5040	0
412	20231101	125300	158580435	5040	5040	5040	5040	83
413	20231101	125200	158162115	5040	5040	5040	5040	0
414	20231101	125100	158162115	5040	5040	5040	5040	3
415	20231101	125000	158146995	5050	5050	5050	5040	22
416	20231101	124900	158036085	5040	5040	5040	5040	0
417	20231101	124800	158036085	5040	5040	5040	5040	0
418	20231101	124700	158036085	5040	5040	5040	5040	0
419	20231101	124600	158036085	5040	5040	5040	5040	0
420	20231101	124500	158036085	5040	5040	5040	5040	567
421	20231101	124400	155178405	5050	5050	5050	5050	0
422	20231101	124300	155178405	5050	5050	5050	5050	0
423	20231101	124200	155178405	5050	5050	5050	5050	0
424	20231101	124100	155178405	5050	5050	5050	5050	0
425	20231101	124000	155178405	5050	5050	5050	5050	0
426	20231101	123900	155178405	5050	5050	5050	5050	0
427	20231101	123800	155178405	5050	5050	5050	5050	0
428	20231101	123700	155178405	5050	5050	5050	5050	0
429	20231101	123600	155178405	5050	5050	5050	5050	0
430	20231101	123500	155178405	5050	5050	5050	5050	0
431	20231101	123400	155178405	5050	5050	5050	5050	0
432	20231101	123300	155178405	5050	5050	5050	5050	1
433	20231101	123200	155173355	5050	5050	5050	5050	5
434	20231101	123100	155148105	5050	5050	5050	5050	0
435	20231101	123000	155148105	5050	5050	5050	5050	0
436	20231101	122900	155148105	5050	5050	5050	5050	0
437	20231101	122800	155148105	5050	5050	5050	5050	0
438	20231101	122700	155148105	5050	5050	5050	5050	0
439	20231101	122600	155148105	5050	5050	5050	5050	0
440	20231101	122500	155148105	5050	5050	5050	5050	0
441	20231101	122400	155148105	5050	5050	5050	5050	1
442	20231101	122300	155143055	5050	5050	5050	5050	0
443	20231101	122200	155143055	5050	5050	5050	5050	0
444	20231101	122100	155143055	5050	5050	5050	5050	0
445	20231101	122000	155143055	5050	5050	5050	5050	0
446	20231101	121900	155143055	5050	5050	5050	5050	0
447	20231101	121800	155143055	5050	5050	5050	5050	0
448	20231101	121700	155143055	5050	5050	5050	5050	1
449	20231101	121600	155138005	5030	5030	5030	5030	0
450	20231101	121500	155138005	5030	5030	5030	5030	1
451	20231101	121400	155132975	5050	5040	5050	5040	51
452	20231101	121300	154875925	5040	5040	5040	5040	0
453	20231101	121200	154875925	5040	5040	5040	5040	0
454	20231101	121100	154875925	5040	5040	5040	5040	1
455	20231101	121000	154870885	5040	5040	5040	5040	0
456	20231101	120900	154870885	5040	5040	5040	5040	1
457	20231101	120800	154865845	5040	5040	5040	5040	9
458	20231101	120700	154820485	5050	5050	5050	5050	1
459	20231101	120600	154815435	5050	5050	5050	5050	0
460	20231101	120500	154815435	5050	5040	5050	5040	255
461	20231101	120400	153527695	5050	5050	5050	5050	0
462	20231101	120300	153527695	5050	5050	5050	5050	0
463	20231101	120200	153527695	5050	5050	5050	5050	0
464	20231101	120100	153527695	5050	5050	5050	5050	0
465	20231101	120000	153527695	5050	5050	5050	5050	0
466	20231101	115900	153527695	5050	5050	5050	5050	0
467	20231101	115800	153527695	5050	5050	5050	5050	1
468	20231101	115700	153522645	5030	5030	5030	5030	0
469	20231101	115600	153522645	5030	5030	5030	5030	96
470	20231101	115500	153039765	5050	5050	5050	5050	0
471	20231101	115400	153039765	5050	5050	5050	5050	0
472	20231101	115300	153039765	5050	5050	5050	5050	0
473	20231101	115200	153039765	5050	5050	5050	5050	0
474	20231101	115100	153039765	5050	5050	5050	5050	4
475	20231101	115000	153019565	5060	5060	5060	5060	0
476	20231101	114900	153019565	5060	5060	5060	5060	0
477	20231101	114800	153019565	5060	5060	5060	5060	0
478	20231101	114700	153019565	5060	5030	5060	5000	1448
479	20231101	114600	145751315	5050	5050	5050	5050	100
480	20231101	114500	145246315	5080	5080	5080	5080	0
481	20231101	114400	145246315	5080	5080	5080	5080	0
482	20231101	114300	145246315	5080	5080	5080	5080	0
483	20231101	114200	145246315	5080	5050	5080	5040	2492
484	20231101	114100	132676155	5060	5060	5060	5060	0
485	20231101	114000	132676155	5060	5070	5070	5060	202
486	20231101	113900	131654025	5070	5070	5070	5070	0
487	20231101	113800	131654025	5070	5070	5070	5070	0
488	20231101	113700	131654025	5070	5070	5070	5070	98
489	20231101	113600	131157165	5070	5070	5070	5070	0
490	20231101	113500	131157165	5070	5070	5070	5070	0
491	20231101	113400	131157165	5070	5070	5070	5070	4
492	20231101	113300	131136885	5060	5060	5060	5060	0
493	20231101	113200	131136885	5060	5060	5060	5060	0
494	20231101	113100	131136885	5060	5060	5060	5060	0
495	20231101	113000	131136885	5060	5060	5060	5060	54
496	20231101	112900	130863645	5060	5060	5060	5060	10
497	20231101	112800	130813045	5060	5060	5060	5060	0
498	20231101	112700	130813045	5060	5060	5060	5060	40
499	20231101	112600	130610645	5040	5050	5050	5040	59
500	20231101	112500	130312975	5050	5050	5050	5050	1
501	20231101	112400	130307925	5060	5060	5060	5060	100
502	20231101	112300	129801925	5060	5060	5060	5060	0
503	20231101	112200	129801925	5060	5060	5060	5060	100
504	20231101	112100	129295925	5060	5040	5060	5040	1516
505	20231101	112000	121655115	5050	5050	5050	5050	7
506	20231101	111900	121619765	5050	5050	5050	5050	25
507	20231101	111800	121493515	5050	5050	5050	5050	26
508	20231101	111700	121362215	5050	5040	5050	5040	25
509	20231101	111600	121236165	5040	5040	5040	5040	938
510	20231101	111500	116508645	5040	5040	5040	5040	0
511	20231101	111400	116508645	5040	5040	5040	5040	50
512	20231101	111300	116256645	5040	5040	5040	5040	5
513	20231101	111200	116231445	5040	5040	5040	5040	0
514	20231101	111100	116231445	5040	5040	5040	5040	0
515	20231101	111000	116231445	5040	5040	5040	5040	0
516	20231101	110900	116231445	5040	5040	5040	5040	19
517	20231101	110800	116135685	5040	5040	5040	5040	0
518	20231101	110700	116135685	5040	5040	5040	5040	0
519	20231101	110600	116135685	5040	5040	5040	5040	1
520	20231101	110500	116130645	5040	5040	5040	5040	0
521	20231101	110400	116130645	5040	5040	5040	5040	0
522	20231101	110300	116130645	5040	5040	5040	5040	0
523	20231101	110200	116130645	5040	5040	5040	5040	12
524	20231101	110100	116070165	5040	5040	5040	5040	0
525	20231101	110000	116070165	5040	5040	5040	5040	0
526	20231101	105900	116070165	5040	5040	5040	5040	0
527	20231101	105800	116070165	5040	5040	5040	5040	19
528	20231101	105700	115974405	5050	5040	5050	5020	625
529	20231101	105600	112828395	5050	5050	5050	5050	0
530	20231101	105500	112828395	5050	5050	5050	5050	223
531	20231101	105400	111702245	5050	5050	5050	5050	0
532	20231101	105300	111702245	5050	5050	5050	5050	0
533	20231101	105200	111702245	5050	5050	5050	5050	10
534	20231101	105100	111651745	5060	5060	5060	5060	0
535	20231101	105000	111651745	5060	5060	5060	5060	0
536	20231101	104900	111651745	5060	5060	5060	5060	0
537	20231101	104800	111651745	5060	5060	5060	5060	0
538	20231101	104700	111651745	5060	5060	5060	5060	0
539	20231101	104600	111651745	5060	5060	5060	5060	1
540	20231101	104500	111646685	5060	5060	5060	5060	57
541	20231101	104400	111358265	5060	5060	5060	5060	0
542	20231101	104300	111358265	5060	5060	5060	5060	0
543	20231101	104200	111358265	5060	5060	5060	5060	0
544	20231101	104100	111358265	5060	5060	5060	5060	8
545	20231101	104000	111317785	5060	5060	5060	5060	0
546	20231101	103900	111317785	5060	5050	5060	5050	200
547	20231101	103800	110305795	5060	5060	5060	5060	31
548	20231101	103700	110148935	5060	5070	5070	5060	12
549	20231101	103600	110088195	5060	5060	5060	5060	0
550	20231101	103500	110088195	5060	5060	5060	5060	0
551	20231101	103400	110088195	5060	5060	5060	5060	10
552	20231101	103300	110037595	5060	5060	5060	5060	12
553	20231101	103200	109976875	5060	5060	5060	5060	27
554	20231101	103100	109840255	5060	5070	5080	5060	18
555	20231101	103000	109748955	5040	5040	5040	5040	0
556	20231101	102900	109748955	5040	5040	5040	5040	1
557	20231101	102800	109743915	5060	5060	5060	5060	19
558	20231101	102700	109647775	5060	5080	5080	5010	2219
559	20231101	102600	98488505	5090	5090	5090	5090	0
560	20231101	102500	98488505	5090	5090	5090	5090	1
561	20231101	102400	98483415	5090	5090	5090	5090	0
562	20231101	102300	98483415	5090	5090	5090	5090	0
563	20231101	102200	98483415	5090	5090	5090	5090	0
564	20231101	102100	98483415	5090	5090	5090	5090	0
565	20231101	102000	98483415	5090	5090	5090	5090	0
566	20231101	101900	98483415	5090	5090	5090	5090	5
567	20231101	101800	98457965	5100	5100	5100	5100	56
568	20231101	101700	98172365	5100	5100	5100	5100	2
569	20231101	101600	98162165	5100	5100	5100	5100	4
570	20231101	101500	98141765	5110	5110	5110	5110	0
571	20231101	101400	98141765	5110	5110	5110	5110	0
572	20231101	101300	98141765	5110	5110	5110	5110	21
573	20231101	101200	98034455	5110	5120	5120	5110	275
574	20231101	101100	96629185	5120	5120	5120	5120	2
575	20231101	101000	96618945	5120	5120	5120	5120	13
576	20231101	100900	96552385	5120	5110	5120	5110	903
577	20231101	100800	91929055	5110	5110	5110	5110	1433
578	20231101	100700	84606425	5110	5100	5110	5100	713
579	20231101	100600	80963195	5100	5090	5100	5090	543
580	20231101	100500	78197185	5080	5080	5080	5080	66
581	20231101	100400	77861905	5080	5080	5080	5080	0
582	20231101	100300	77861905	5080	5080	5080	5080	41
583	20231101	100200	77653625	5080	5080	5080	5080	0
584	20231101	100100	77653625	5080	5070	5080	5070	15
585	20231101	100000	77577565	5080	5080	5080	5080	5
586	20231101	095900	77552165	5080	5080	5080	5080	0
587	20231101	095800	77552165	5080	5080	5080	5080	7
588	20231101	095700	77516605	5080	5080	5080	5080	2
589	20231101	095600	77506445	5090	5090	5090	5090	0
590	20231101	095500	77506445	5090	5090	5090	5090	150
591	20231101	095400	76742945	5090	5090	5090	5090	0
592	20231101	095300	76742945	5090	5090	5090	5090	1
593	20231101	095200	76737855	5090	5090	5090	5090	0
594	20231101	095100	76737855	5090	5090	5090	5090	111
595	20231101	095000	76172865	5090	5080	5090	5080	161
596	20231101	094900	75354885	5070	5070	5070	5070	0
597	20231101	094800	75354885	5070	5070	5070	5070	429
598	20231101	094700	73179855	5060	5070	5070	5060	31
599	20231101	094600	73022985	5070	5070	5070	5070	1
600	20231101	094500	73017915	5060	5060	5060	5060	0
601	20231101	094400	73017915	5060	5060	5060	5060	1
602	20231101	094300	73012855	5090	5090	5090	5090	2
603	20231101	094200	73002675	5090	5070	5090	5060	151
604	20231101	094100	72237975	5090	5090	5090	5090	0
605	20231101	094000	72237975	5090	5090	5090	5090	0
606	20231101	093900	72237975	5090	5090	5090	5090	0
607	20231101	093800	72237975	5090	5090	5090	5090	0
608	20231101	093700	72237975	5090	5090	5090	5090	0
609	20231101	093600	72237975	5090	5070	5090	5070	159
610	20231101	093500	71431825	5100	5070	5100	5070	4
611	20231101	093400	71411455	5100	5100	5100	5100	0
612	20231101	093300	71411455	5100	5100	5100	5100	0
613	20231101	093200	71411455	5100	5100	5100	5090	366
614	20231101	093100	69544905	5100	5100	5100	5100	70
615	20231101	093000	69187905	5100	5090	5100	5090	92
616	20231101	092900	68718805	5100	5100	5100	5100	587
617	20231101	092800	65725105	5110	5060	5110	5060	4730
618	20231101	092700	41663695	5050	5050	5050	5050	61
619	20231101	092600	41355645	5040	5040	5040	5040	1
620	20231101	092500	41350605	5050	5050	5050	5050	20
621	20231101	092400	41249605	5050	5050	5050	5050	21
622	20231101	092300	41143555	5060	5060	5060	5060	10
623	20231101	092200	41092955	5060	5060	5060	5060	50
624	20231101	092100	40839955	5060	5060	5060	5060	0
625	20231101	092000	40839955	5060	5070	5070	5060	140
626	20231101	091900	40130855	5070	5070	5070	5070	167
627	20231101	091800	39284165	5070	5070	5070	5070	135
628	20231101	091700	38599715	5070	5070	5070	5070	50
629	20231101	091600	38346215	5070	5070	5070	5070	500
630	20231101	091500	35811215	5060	5070	5070	5060	219
631	20231101	091400	34701875	5060	5060	5080	5050	2337
632	20231101	091300	22844775	5050	5050	5050	5050	702
633	20231101	091200	19299675	5040	5020	5040	5020	939
634	20231101	091100	14573145	5030	5030	5030	5030	103
635	20231101	091000	14055055	5000	5030	5030	5000	501
636	20231101	090900	11550025	5030	5030	5030	5030	16
637	20231101	090800	11469545	5020	5020	5020	5020	18
638	20231101	090700	11379185	5030	5030	5030	5030	0
639	20231101	090600	11379185	5030	5030	5030	5030	5
640	20231101	090500	11354035	5040	5040	5040	5040	0
641	20231101	090400	11354035	5040	5040	5040	5040	0
642	20231101	090300	11354035	5040	5040	5040	5040	424
643	20231101	090200	9217075	5040	5000	5040	5000	990
644	20231101	090100	4250325	5000	5000	5000	5000	0
645	20231101	090000	4250325	5000	4960	5000	4960	700