KissMeData/119850/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	201200	409175825	4050	4050	4050	4050	440
3	20231102	201100	409175825	4050	4050	4050	4050	0
4	20231102	201000	409175825	4050	4050	4050	4050	0
5	20231102	200900	409175825	4050	4050	4050	4050	0
6	20231102	200800	409175825	4050	4050	4050	4050	0
7	20231102	200700	409175825	4050	4050	4050	4050	0
8	20231102	200600	409175825	4050	4050	4050	4050	0
9	20231102	200500	409175825	4050	4050	4050	4050	0
10	20231102	200400	409175825	4050	4050	4050	4050	0
11	20231102	200300	409175825	4050	4050	4050	4050	0
12	20231102	200200	409175825	4050	4050	4050	4050	0
13	20231102	200100	409175825	4050	4050	4050	4050	0
14	20231102	200000	409175825	4050	4050	4050	4050	0
15	20231102	195900	409175825	4050	4050	4050	4050	0
16	20231102	195800	409175825	4050	4050	4050	4050	0
17	20231102	195700	409175825	4050	4050	4050	4050	0
18	20231102	195600	409175825	4050	4050	4050	4050	0
19	20231102	195500	409175825	4050	4050	4050	4050	0
20	20231102	195400	409175825	4050	4050	4050	4050	0
21	20231102	195300	409175825	4050	4050	4050	4050	0
22	20231102	195200	409175825	4050	4050	4050	4050	0
23	20231102	195100	409175825	4050	4050	4050	4050	0
24	20231102	195000	409175825	4050	4050	4050	4050	0
25	20231102	194900	409175825	4050	4050	4050	4050	0
26	20231102	194800	409175825	4050	4050	4050	4050	0
27	20231102	194700	409175825	4050	4050	4050	4050	0
28	20231102	194600	409175825	4050	4050	4050	4050	0
29	20231102	194500	409175825	4050	4050	4050	4050	0
30	20231102	194400	409175825	4050	4050	4050	4050	0
31	20231102	194300	409175825	4050	4050	4050	4050	0
32	20231102	194200	409175825	4050	4050	4050	4050	440
33	20231102	194100	409175825	4050	4050	4050	4050	0
34	20231102	194000	409175825	4050	4050	4050	4050	0
35	20231102	193900	409175825	4050	4050	4050	4050	0
36	20231102	193800	409175825	4050	4050	4050	4050	0
37	20231102	193700	409175825	4050	4050	4050	4050	0
38	20231102	193600	409175825	4050	4050	4050	4050	0
39	20231102	193500	409175825	4050	4050	4050	4050	0
40	20231102	193400	409175825	4050	4050	4050	4050	0
41	20231102	193300	409175825	4050	4050	4050	4050	0
42	20231102	193200	409175825	4050	4050	4050	4050	0
43	20231102	193100	409175825	4050	4050	4050	4050	0
44	20231102	193000	409175825	4050	4050	4050	4050	0
45	20231102	192900	409175825	4050	4050	4050	4050	0
46	20231102	192800	409175825	4050	4050	4050	4050	0
47	20231102	192700	409175825	4050	4050	4050	4050	0
48	20231102	192600	409175825	4050	4050	4050	4050	0
49	20231102	192500	409175825	4050	4050	4050	4050	0
50	20231102	192400	409175825	4050	4050	4050	4050	0
51	20231102	192300	409175825	4050	4050	4050	4050	0
52	20231102	192200	409175825	4050	4050	4050	4050	0
53	20231102	192100	409175825	4050	4050	4050	4050	0
54	20231102	192000	409175825	4050	4050	4050	4050	0
55	20231102	191900	409175825	4050	4050	4050	4050	0
56	20231102	191800	409175825	4050	4050	4050	4050	0
57	20231102	191700	409175825	4050	4050	4050	4050	0
58	20231102	191600	409175825	4050	4050	4050	4050	0
59	20231102	191500	409175825	4050	4050	4050	4050	0
60	20231102	191400	409175825	4050	4050	4050	4050	0
61	20231102	191300	409175825	4050	4050	4050	4050	0
62	20231102	191200	409175825	4050	4050	4050	4050	440
63	20231102	191100	409175825	4050	4050	4050	4050	0
64	20231102	191000	409175825	4050	4050	4050	4050	0
65	20231102	190900	409175825	4050	4050	4050	4050	0
66	20231102	190800	409175825	4050	4050	4050	4050	0
67	20231102	190700	409175825	4050	4050	4050	4050	0
68	20231102	190600	409175825	4050	4050	4050	4050	0
69	20231102	190500	409175825	4050	4050	4050	4050	0
70	20231102	190400	409175825	4050	4050	4050	4050	0
71	20231102	190300	409175825	4050	4050	4050	4050	0
72	20231102	190200	409175825	4050	4050	4050	4050	0
73	20231102	190100	409175825	4050	4050	4050	4050	0
74	20231102	190000	409175825	4050	4050	4050	4050	0
75	20231102	185900	409175825	4050	4050	4050	4050	0
76	20231102	185800	409175825	4050	4050	4050	4050	0
77	20231102	185700	409175825	4050	4050	4050	4050	0
78	20231102	185600	409175825	4050	4050	4050	4050	0
79	20231102	185500	409175825	4050	4050	4050	4050	0
80	20231102	185400	409175825	4050	4050	4050	4050	0
81	20231102	185300	409175825	4050	4050	4050	4050	0
82	20231102	185200	409175825	4050	4050	4050	4050	0
83	20231102	185100	409175825	4050	4050	4050	4050	0
84	20231102	185000	409175825	4050	4050	4050	4050	0
85	20231102	184900	409175825	4050	4050	4050	4050	0
86	20231102	184800	409175825	4050	4050	4050	4050	0
87	20231102	184700	409175825	4050	4050	4050	4050	0
88	20231102	184600	409175825	4050	4050	4050	4050	0
89	20231102	184500	409175825	4050	4050	4050	4050	0
90	20231102	184400	409175825	4050	4050	4050	4050	0
91	20231102	184300	409175825	4050	4050	4050	4050	0
92	20231102	184200	409175825	4050	4050	4050	4050	440
93	20231102	184100	409175825	4050	4050	4050	4050	0
94	20231102	184000	409175825	4050	4050	4050	4050	0
95	20231102	183900	409175825	4050	4050	4050	4050	0
96	20231102	183800	409175825	4050	4050	4050	4050	0
97	20231102	183700	409175825	4050	4050	4050	4050	0
98	20231102	183600	409175825	4050	4050	4050	4050	0
99	20231102	183500	409175825	4050	4050	4050	4050	0
100	20231102	183400	409175825	4050	4050	4050	4050	0
101	20231102	183300	409175825	4050	4050	4050	4050	0
102	20231102	183200	409175825	4050	4050	4050	4050	0
103	20231102	183100	409175825	4050	4050	4050	4050	0
104	20231102	183000	409175825	4050	4050	4050	4050	0
105	20231102	182900	409175825	4050	4050	4050	4050	0
106	20231102	182800	409175825	4050	4050	4050	4050	0
107	20231102	182700	409175825	4050	4050	4050	4050	0
108	20231102	182600	409175825	4050	4050	4050	4050	0
109	20231102	182500	409175825	4050	4050	4050	4050	0
110	20231102	182400	409175825	4050	4050	4050	4050	0
111	20231102	182300	409175825	4050	4050	4050	4050	0
112	20231102	182200	409175825	4050	4050	4050	4050	0
113	20231102	182100	409175825	4050	4050	4050	4050	0
114	20231102	182000	409175825	4050	4050	4050	4050	0
115	20231102	181900	409175825	4050	4050	4050	4050	0
116	20231102	181800	409175825	4050	4050	4050	4050	0
117	20231102	181700	409175825	4050	4050	4050	4050	0
118	20231102	181600	409175825	4050	4050	4050	4050	0
119	20231102	181500	409175825	4050	4050	4050	4050	0
120	20231102	181400	409175825	4050	4050	4050	4050	0
121	20231102	181300	409175825	4050	4050	4050	4050	0
122	20231102	181200	409175825	4050	4050	4050	4050	440
123	20231102	181100	409175825	4050	4050	4050	4050	0
124	20231102	181000	409175825	4050	4050	4050	4050	0
125	20231102	180900	409175825	4050	4050	4050	4050	0
126	20231102	180800	409175825	4050	4050	4050	4050	0
127	20231102	180700	409175825	4050	4050	4050	4050	0
128	20231102	180600	409175825	4050	4050	4050	4050	0
129	20231102	180500	409175825	4050	4050	4050	4050	0
130	20231102	180400	409175825	4050	4050	4050	4050	0
131	20231102	180300	409175825	4050	4050	4050	4050	0
132	20231102	180200	409175825	4050	4050	4050	4050	0
133	20231102	180100	409175825	4050	4050	4050	4050	0
134	20231102	180000	409175825	4050	4050	4050	4050	0
135	20231102	175900	409175825	4050	4050	4050	4050	0
136	20231102	175800	409175825	4050	4050	4050	4050	0
137	20231102	175700	409175825	4050	4050	4050	4050	0
138	20231102	175600	409175825	4050	4050	4050	4050	0
139	20231102	175500	409175825	4050	4050	4050	4050	0
140	20231102	175400	409175825	4050	4050	4050	4050	0
141	20231102	175300	409175825	4050	4050	4050	4050	0
142	20231102	175200	409175825	4050	4050	4050	4050	0
143	20231102	175100	409175825	4050	4050	4050	4050	0
144	20231102	175000	409175825	4050	4050	4050	4050	0
145	20231102	174900	409175825	4050	4050	4050	4050	0
146	20231102	174800	409175825	4050	4050	4050	4050	0
147	20231102	174700	409175825	4050	4050	4050	4050	0
148	20231102	174600	409175825	4050	4050	4050	4050	0
149	20231102	174500	409175825	4050	4050	4050	4050	0
150	20231102	174400	409175825	4050	4050	4050	4050	0
151	20231102	174300	409175825	4050	4050	4050	4050	0
152	20231102	174200	409175825	4050	4050	4050	4050	440
153	20231102	174100	409175825	4050	4050	4050	4050	0
154	20231102	174000	409175825	4050	4050	4050	4050	0
155	20231102	173900	409175825	4050	4050	4050	4050	0
156	20231102	173800	409175825	4050	4050	4050	4050	0
157	20231102	173700	409175825	4050	4050	4050	4050	0
158	20231102	173600	409175825	4050	4050	4050	4050	0
159	20231102	173500	409175825	4050	4050	4050	4050	0
160	20231102	173400	409175825	4050	4050	4050	4050	0
161	20231102	173300	409175825	4050	4050	4050	4050	0
162	20231102	173200	409175825	4050	4050	4050	4050	0
163	20231102	173100	409175825	4050	4050	4050	4050	0
164	20231102	173000	409175825	4050	4050	4050	4050	0
165	20231102	172900	409175825	4050	4050	4050	4050	0
166	20231102	172800	409175825	4050	4050	4050	4050	0
167	20231102	172700	409175825	4050	4050	4050	4050	0
168	20231102	172600	409175825	4050	4050	4050	4050	0
169	20231102	172500	409175825	4050	4050	4050	4050	0
170	20231102	172400	409175825	4050	4050	4050	4050	0
171	20231102	172300	409175825	4050	4050	4050	4050	0
172	20231102	172200	409175825	4050	4050	4050	4050	0
173	20231102	172100	409175825	4050	4050	4050	4050	0
174	20231102	172000	409175825	4050	4050	4050	4050	0
175	20231102	171900	409175825	4050	4050	4050	4050	0
176	20231102	171800	409175825	4050	4050	4050	4050	0
177	20231102	171700	409175825	4050	4050	4050	4050	0
178	20231102	171600	409175825	4050	4050	4050	4050	0
179	20231102	171500	409175825	4050	4050	4050	4050	0
180	20231102	171400	409175825	4050	4050	4050	4050	0
181	20231102	171300	409175825	4050	4050	4050	4050	0
182	20231102	171200	409175825	4050	4050	4050	4050	440
183	20231102	171100	409175825	4050	4050	4050	4050	0
184	20231102	171000	409175825	4050	4050	4050	4050	0
185	20231102	170900	409175825	4050	4050	4050	4050	0
186	20231102	170800	409175825	4050	4050	4050	4050	0
187	20231102	170700	409175825	4050	4050	4050	4050	0
188	20231102	170600	409175825	4050	4050	4050	4050	0
189	20231102	170500	409175825	4050	4050	4050	4050	0
190	20231102	170400	409175825	4050	4050	4050	4050	0
191	20231102	170300	409175825	4050	4050	4050	4050	0
192	20231102	170200	409175825	4050	4050	4050	4050	0
193	20231102	170100	409175825	4050	4050	4050	4050	0
194	20231102	170000	409175825	4050	4050	4050	4050	0
195	20231102	165900	409175825	4050	4050	4050	4050	0
196	20231102	165800	409175825	4050	4050	4050	4050	0
197	20231102	165700	409175825	4050	4050	4050	4050	0
198	20231102	165600	409175825	4050	4050	4050	4050	0
199	20231102	165500	409175825	4050	4050	4050	4050	0
200	20231102	165400	409175825	4050	4050	4050	4050	0
201	20231102	165300	409175825	4050	4050	4050	4050	0
202	20231102	165200	409175825	4050	4050	4050	4050	0
203	20231102	165100	409175825	4050	4050	4050	4050	0
204	20231102	165000	409175825	4050	4050	4050	4050	0
205	20231102	164900	409175825	4050	4050	4050	4050	0
206	20231102	164800	409175825	4050	4050	4050	4050	0
207	20231102	164700	409175825	4050	4050	4050	4050	0
208	20231102	164600	409175825	4050	4050	4050	4050	0
209	20231102	164500	409175825	4050	4050	4050	4050	0
210	20231102	164400	409175825	4050	4050	4050	4050	0
211	20231102	164300	409175825	4050	4050	4050	4050	0
212	20231102	164200	409175825	4050	4050	4050	4050	440
213	20231102	164100	409175825	4050	4050	4050	4050	0
214	20231102	164000	409175825	4050	4050	4050	4050	0
215	20231102	163900	409175825	4050	4050	4050	4050	0
216	20231102	163800	409175825	4050	4050	4050	4050	0
217	20231102	163700	409175825	4050	4050	4050	4050	0
218	20231102	163600	409175825	4050	4050	4050	4050	0
219	20231102	163500	409175825	4050	4050	4050	4050	0
220	20231102	163400	409175825	4050	4050	4050	4050	0
221	20231102	163300	409175825	4050	4050	4050	4050	0
222	20231102	163200	409175825	4050	4050	4050	4050	0
223	20231102	163100	409175825	4050	4050	4050	4050	0
224	20231102	163000	409175825	4050	4050	4050	4050	0
225	20231102	162900	409175825	4050	4050	4050	4050	0
226	20231102	162800	409175825	4050	4050	4050	4050	0
227	20231102	162700	409175825	4050	4050	4050	4050	0
228	20231102	162600	409175825	4050	4050	4050	4050	0
229	20231102	162500	409175825	4050	4050	4050	4050	0
230	20231102	162400	409175825	4050	4050	4050	4050	0
231	20231102	162300	409175825	4050	4050	4050	4050	0
232	20231102	162200	409175825	4050	4050	4050	4050	0
233	20231102	162100	409175825	4050	4050	4050	4050	0
234	20231102	162000	409175825	4050	4050	4050	4050	0
235	20231102	161900	409175825	4050	4050	4050	4050	0
236	20231102	161800	409175825	4050	4050	4050	4050	0
237	20231102	161700	409175825	4050	4050	4050	4050	0
238	20231102	161600	409175825	4050	4050	4050	4050	0
239	20231102	161500	409175825	4050	4050	4050	4050	0
240	20231102	161400	409175825	4050	4050	4050	4050	0
241	20231102	161300	409175825	4050	4050	4050	4050	0
242	20231102	161200	409175825	4050	4050	4050	4050	440
243	20231102	161100	409175825	4050	4050	4050	4050	0
244	20231102	161000	409175825	4050	4050	4050	4050	0
245	20231102	160900	409175825	4050	4050	4050	4050	0
246	20231102	160800	409175825	4050	4050	4050	4050	0
247	20231102	160700	409175825	4050	4050	4050	4050	0
248	20231102	160600	409175825	4050	4050	4050	4050	0
249	20231102	160500	409175825	4050	4050	4050	4050	0
250	20231102	160400	409175825	4050	4050	4050	4050	0
251	20231102	160300	409175825	4050	4050	4050	4050	0
252	20231102	160200	409175825	4050	4050	4050	4050	0
253	20231102	160100	409175825	4050	4050	4050	4050	0
254	20231102	160000	409175825	4050	4050	4050	4050	0
255	20231102	155900	409175825	4050	4050	4050	4050	0
256	20231102	155800	409175825	4050	4050	4050	4050	0
257	20231102	155700	409175825	4050	4050	4050	4050	0
258	20231102	155600	409175825	4050	4050	4050	4050	0
259	20231102	155500	409175825	4050	4050	4050	4050	0
260	20231102	155400	409175825	4050	4050	4050	4050	0
261	20231102	155300	409175825	4050	4050	4050	4050	0
262	20231102	155200	409175825	4050	4050	4050	4050	0
263	20231102	155100	409175825	4050	4050	4050	4050	0
264	20231102	155000	409175825	4050	4050	4050	4050	0
265	20231102	154900	409175825	4050	4050	4050	4050	0
266	20231102	154800	409175825	4050	4050	4050	4050	0
267	20231102	154700	409175825	4050	4050	4050	4050	0
268	20231102	154600	409175825	4050	4050	4050	4050	0
269	20231102	154500	409175825	4050	4050	4050	4050	0
270	20231102	154400	409175825	4050	4050	4050	4050	0
271	20231102	154300	409175825	4050	4050	4050	4050	0
272	20231102	154200	409175825	4050	4050	4050	4050	440
273	20231102	154100	409175825	4050	4050	4050	4050	0
274	20231102	154000	409175825	4050	4050	4050	4050	0
275	20231102	153900	409175825	4050	4050	4050	4050	0
276	20231102	153800	409175825	4050	4050	4050	4050	0
277	20231102	153700	409175825	4050	4050	4050	4050	0
278	20231102	153600	409175825	4050	4050	4050	4050	0
279	20231102	153500	409175825	4050	4050	4050	4050	0
280	20231102	153400	409175825	4050	4050	4050	4050	0
281	20231102	153300	409175825	4050	4050	4050	4050	0
282	20231102	153200	409175825	4050	4050	4050	4050	0
283	20231102	153100	409175825	4050	4050	4050	4050	0
284	20231102	153000	409175825	4050	4050	4050	4050	440
285	20231102	152900	407393825	4040	4040	4040	4040	0
286	20231102	152800	407393825	4040	4040	4040	4040	0
287	20231102	152700	407393825	4040	4040	4040	4040	0
288	20231102	152600	407393825	4040	4040	4040	4040	0
289	20231102	152500	407393825	4040	4040	4040	4040	0
290	20231102	152400	407393825	4040	4040	4040	4040	0
291	20231102	152300	407393825	4040	4040	4040	4040	0
292	20231102	152200	407393825	4040	4040	4040	4040	0
293	20231102	152100	407393825	4040	4040	4040	4040	0
294	20231102	152000	407393825	4040	4040	4040	4040	0
295	20231102	151900	407393825	4040	4040	4040	4040	0
296	20231102	151800	407393825	4040	4040	4040	4040	10
297	20231102	151700	407353425	4035	4035	4035	4035	31
298	20231102	151600	407228340	4035	4035	4050	4035	160
299	20231102	151500	406580475	4035	4035	4035	4035	35
300	20231102	151400	406439250	4035	4055	4055	4035	21
301	20231102	151300	406354450	4035	4035	4055	4035	18
302	20231102	151200	406281800	4035	4035	4035	4035	16
303	20231102	151100	406217240	4035	4040	4040	4035	2012
304	20231102	151000	398093520	4040	4050	4055	4040	1043
305	20231102	150900	393872180	4050	4050	4055	4050	18
306	20231102	150800	393799270	4050	4050	4055	4050	20
307	20231102	150700	393718260	4050	4045	4050	4045	156
308	20231102	150600	393086470	4050	4045	4050	4045	58
309	20231102	150500	392851615	4045	4050	4050	4045	26
310	20231102	150400	392746375	4050	4050	4055	4050	7
311	20231102	150300	392718020	4050	4055	4055	4050	5
312	20231102	150200	392697760	4050	4050	4050	4045	106
313	20231102	150100	392268585	4050	4045	4050	4045	292
314	20231102	150000	391086010	4045	4055	4055	4045	113
315	20231102	145900	390628380	4050	4050	4055	4050	22
316	20231102	145800	390539270	4050	4050	4050	4050	5
317	20231102	145700	390519020	4055	4050	4055	4050	20
318	20231102	145600	390438010	4050	4045	4050	4045	7
319	20231102	145500	390409685	4045	4050	4050	4045	7
320	20231102	145400	390381360	4045	4050	4050	4045	7
321	20231102	145300	390353035	4045	4045	4045	4045	5
322	20231102	145200	390332810	4050	4045	4050	4045	66
323	20231102	145100	390065580	4050	4045	4050	4045	7
324	20231102	145000	390037255	4050	4045	4050	4045	7
325	20231102	144900	390008930	4050	4050	4050	4050	0
326	20231102	144800	390008930	4050	4050	4050	4045	12
327	20231102	144700	389960355	4050	4055	4055	4050	20
328	20231102	144600	389879280	4055	4055	4055	4050	226
329	20231102	144500	388963875	4055	4055	4060	4055	213
330	20231102	144400	388100150	4050	4050	4050	4050	1
331	20231102	144300	388096100	4050	4045	4050	4045	511
332	20231102	144200	386029095	4045	4035	4050	4035	10
333	20231102	144100	385988685	4050	4050	4050	4050	2
334	20231102	144000	385980585	4035	4035	4035	4035	40
335	20231102	143900	385819185	4050	4035	4050	4035	7
336	20231102	143800	385790910	4035	4035	4050	4035	11
337	20231102	143700	385746495	4050	4050	4050	4050	2
338	20231102	143600	385738395	4035	4050	4050	4035	7
339	20231102	143500	385710120	4050	4050	4050	4050	0
340	20231102	143400	385710120	4050	4050	4050	4050	2
341	20231102	143300	385702020	4035	4035	4050	4035	252
342	20231102	143200	384685170	4030	4050	4050	4030	12
343	20231102	143100	384636770	4030	4035	4035	4030	25
344	20231102	143000	384536015	4050	4035	4050	4035	2204
345	20231102	142900	375642845	4050	4035	4050	4035	26
346	20231102	142800	375537650	4050	4050	4050	4030	22
347	20231102	142700	375448705	4035	4050	4050	4035	7
348	20231102	142600	375420430	4035	4035	4035	4035	0
349	20231102	142500	375420430	4035	4040	4055	4035	9
350	20231102	142400	375384070	4055	4040	4055	4040	11
351	20231102	142300	375339600	4060	4035	4060	4035	12
352	20231102	142200	375291130	4060	4060	4060	4060	0
353	20231102	142100	375291130	4060	4035	4060	4035	321
354	20231102	142000	373995795	4060	4055	4060	4025	20
355	20231102	141900	373915110	4060	4065	4065	4060	20
356	20231102	141800	373833900	4065	4065	4065	4065	2
357	20231102	141700	373825770	4065	4045	4065	4045	1099
358	20231102	141600	369363765	4045	4045	4045	4040	9
359	20231102	141500	369327385	4040	4025	4045	4025	159
360	20231102	141400	368684350	4045	4045	4045	4045	2
361	20231102	141300	368676260	4045	4045	4045	4045	0
362	20231102	141200	368676260	4045	4030	4045	4025	425
363	20231102	141100	366958855	4040	4030	4040	4030	7
364	20231102	141000	366930625	4030	4035	4040	4030	22
365	20231102	140900	366841870	4040	4040	4040	4040	2
366	20231102	140800	366833790	4045	4045	4045	4045	0
367	20231102	140700	366833790	4045	4030	4045	4030	322
368	20231102	140600	365536100	4030	4025	4030	4025	38
369	20231102	140500	365383140	4025	4030	4030	4025	7
370	20231102	140400	365354955	4030	4030	4030	4030	12
371	20231102	140300	365306595	4030	4035	4035	4025	4186
372	20231102	140200	348429065	4035	4045	4045	4035	1674
373	20231102	140100	341674450	4040	4045	4045	4035	66
374	20231102	140000	341408045	4045	4045	4045	4045	2
375	20231102	135900	341399955	4040	4040	4040	4035	1608
376	20231102	135800	334904135	4045	4045	4045	4040	982
377	20231102	135700	330932165	4045	4045	4045	4045	2
378	20231102	135600	330924075	4045	4050	4050	4045	1157
379	20231102	135500	326244000	4045	4045	4045	4045	39
380	20231102	135400	326086245	4050	4050	4050	4050	2
381	20231102	135300	326078145	4050	4045	4050	4045	22
382	20231102	135200	325989145	4050	4050	4050	4050	2
383	20231102	135100	325981045	4050	4050	4050	4050	2
384	20231102	135000	325972945	4045	4045	4045	4045	21
385	20231102	134900	325888000	4045	4045	4045	4045	2
386	20231102	134800	325879910	4050	4050	4050	4050	2
387	20231102	134700	325871810	4045	4045	4045	4045	11
388	20231102	134600	325827315	4050	4050	4050	4050	0
389	20231102	134500	325827315	4050	4050	4050	4050	2
390	20231102	134400	325819215	4050	4045	4050	4045	26
391	20231102	134300	325713970	4050	4050	4050	4050	2
392	20231102	134200	325705870	4050	4050	4050	4050	2
393	20231102	134100	325697770	4035	4035	4035	4035	30
394	20231102	134000	325576720	4050	4050	4050	4050	2
395	20231102	133900	325568620	4050	4040	4050	4040	465
396	20231102	133800	323689945	4040	4050	4050	4040	12
397	20231102	133700	323641445	4035	4050	4050	4035	31
398	20231102	133600	323516230	4050	4040	4050	4040	72
399	20231102	133500	323225330	4050	4050	4050	4050	2
400	20231102	133400	323217230	4040	4050	4050	4040	14
401	20231102	133300	323160650	4050	4050	4050	4050	2
402	20231102	133200	323152550	4035	4035	4035	4035	0
403	20231102	133100	323152550	4035	4040	4055	4035	637
404	20231102	133000	320579540	4040	4050	4055	4040	959
405	20231102	132900	316700635	4050	4055	4055	4050	72
406	20231102	132800	316409025	4055	4055	4055	4055	0
407	20231102	132700	316409025	4055	4055	4055	4055	2
408	20231102	132600	316400915	4060	4055	4060	4055	25
409	20231102	132500	316299525	4050	4060	4060	4050	22
410	20231102	132400	316210405	4055	4055	4055	4055	24
411	20231102	132300	316113085	4050	4050	4050	4050	20
412	20231102	132200	316032085	4055	4055	4055	4055	2
413	20231102	132100	316023975	4055	4055	4055	4055	2
414	20231102	132000	316015865	4055	4055	4055	4055	2
415	20231102	131900	316007755	4060	4060	4060	4060	0
416	20231102	131800	316007755	4060	4060	4060	4060	2
417	20231102	131700	315999635	4050	4055	4060	4050	14
418	20231102	131600	315942860	4060	4045	4060	4045	22
419	20231102	131500	315853840	4060	4060	4060	4060	2
420	20231102	131400	315845720	4060	4060	4060	4060	0
421	20231102	131300	315845720	4060	4060	4060	4060	2
422	20231102	131200	315837600	4060	4045	4060	4045	22
423	20231102	131100	315748580	4060	4060	4060	4060	2
424	20231102	131000	315740460	4060	4060	4060	4060	0
425	20231102	130900	315740460	4060	4060	4060	4060	2
426	20231102	130800	315732340	4045	4065	4065	4045	16
427	20231102	130700	315667580	4065	4065	4065	4065	2
428	20231102	130600	315659450	4065	4065	4065	4065	2
429	20231102	130500	315651320	4060	4060	4060	4060	26
430	20231102	130400	315545760	4060	4060	4060	4060	2
431	20231102	130300	315537640	4065	4065	4065	4065	2
432	20231102	130200	315529510	4065	4065	4065	4065	2
433	20231102	130100	315521380	4060	4060	4060	4060	8
434	20231102	130000	315488900	4060	4060	4060	4055	626
435	20231102	125900	312950240	4065	4065	4065	4065	2
436	20231102	125800	312942110	4065	4070	4070	4065	50
437	20231102	125700	312738850	4070	4070	4070	4070	2
438	20231102	125600	312730710	4070	4070	4070	4070	152
439	20231102	125500	312112070	4075	4075	4075	4075	2
440	20231102	125400	312103920	4075	4070	4075	4070	1025
441	20231102	125300	307932160	4075	4075	4075	4075	2
442	20231102	125200	307924010	4070	4070	4070	4070	53
443	20231102	125100	307708300	4070	4070	4070	4070	308
444	20231102	125000	306454740	4070	4070	4070	4070	2
445	20231102	124900	306446600	4070	4075	4075	4070	361
446	20231102	124800	304977320	4075	4075	4075	4075	2
447	20231102	124700	304969170	4075	4075	4075	4075	1
448	20231102	124600	304965095	4075	4075	4075	4075	2
449	20231102	124500	304956945	4075	4075	4075	4075	2
450	20231102	124400	304948795	4075	4075	4075	4075	2
451	20231102	124300	304940645	4075	4075	4075	4075	0
452	20231102	124200	304940645	4075	4075	4075	4075	23
453	20231102	124100	304846920	4075	4075	4075	4075	2
454	20231102	124000	304838770	4075	4075	4075	4075	2
455	20231102	123900	304830620	4070	4075	4075	4070	16
456	20231102	123800	304765490	4070	4070	4070	4070	22
457	20231102	123700	304675950	4075	4075	4075	4075	2
458	20231102	123600	304667800	4075	4075	4075	4075	124
459	20231102	123500	304162500	4075	4075	4075	4075	2
460	20231102	123400	304154350	4075	4070	4075	4050	13
461	20231102	123300	304101475	4075	4075	4075	4075	2
462	20231102	123200	304093325	4075	4070	4075	4050	3167
463	20231102	123100	291254495	4070	4075	4075	4070	267
464	20231102	123000	290167795	4070	4075	4075	4070	22
465	20231102	122900	290078245	4075	4075	4075	4075	0
466	20231102	122800	290078245	4075	4075	4075	4075	2
467	20231102	122700	290070095	4075	4075	4075	4075	2
468	20231102	122600	290061945	4075	4075	4075	4075	2
469	20231102	122500	290053795	4075	4075	4075	4075	0
470	20231102	122400	290053795	4075	4070	4075	4070	15
471	20231102	122300	289992735	4075	4075	4075	4075	2
472	20231102	122200	289984585	4075	4075	4075	4075	74
473	20231102	122100	289683035	4075	4075	4075	4075	2
474	20231102	122000	289674885	4075	4075	4075	4075	0
475	20231102	121900	289674885	4075	4070	4075	4070	611
476	20231102	121800	287188100	4070	4070	4070	4070	3
477	20231102	121700	287175890	4070	4065	4070	4065	254
478	20231102	121600	286143370	4065	4065	4065	4065	20
479	20231102	121500	286062070	4070	4070	4070	4070	2
480	20231102	121400	286053930	4070	4070	4070	4070	3
481	20231102	121300	286041720	4070	4065	4070	4065	22
482	20231102	121200	285952280	4070	4070	4070	4070	2
483	20231102	121100	285944140	4065	4070	4070	4065	225
484	20231102	121000	285029510	4070	4070	4070	4070	12
485	20231102	120900	284980670	4070	4065	4070	4065	166
486	20231102	120800	284305770	4065	4065	4070	4065	728
487	20231102	120700	281346440	4065	4075	4075	4065	46
488	20231102	120600	281159235	4075	4075	4075	4070	26
489	20231102	120500	281053400	4075	4070	4075	4070	25
490	20231102	120400	280951625	4075	4070	4075	4070	31
491	20231102	120300	280825445	4070	4075	4075	4070	185
492	20231102	120200	280072485	4070	4070	4070	4070	13
493	20231102	120100	280019575	4075	4075	4075	4075	2
494	20231102	120000	280011425	4075	4075	4075	4075	2
495	20231102	115900	280003275	4075	4075	4075	4075	2
496	20231102	115800	279995125	4070	4070	4070	4070	0
497	20231102	115700	279995125	4070	4075	4075	4070	717
498	20231102	115600	277076045	4075	4080	4080	4075	126
499	20231102	115500	276562585	4075	4075	4075	4075	506
500	20231102	115400	274500635	4075	4075	4075	4075	11
501	20231102	115300	274455810	4075	4075	4075	4075	8
502	20231102	115200	274423210	4075	4075	4075	4075	6
503	20231102	115100	274398760	4075	4075	4075	4070	27
504	20231102	115000	274288835	4075	4075	4075	4075	2
505	20231102	114900	274280685	4075	4075	4075	4075	0
506	20231102	114800	274280685	4075	4075	4075	4075	2
507	20231102	114700	274272535	4080	4075	4080	4075	109
508	20231102	114600	273828315	4075	4070	4075	4070	1362
509	20231102	114500	268280465	4070	4075	4075	4070	17
510	20231102	114400	268211265	4070	4070	4070	4070	300
511	20231102	114300	266990265	4075	4075	4075	4075	2
512	20231102	114200	266982115	4070	4075	4075	4070	22
513	20231102	114100	266892565	4075	4075	4075	4075	2
514	20231102	114000	266884415	4080	4080	4080	4080	0
515	20231102	113900	266884415	4080	4080	4080	4080	2
516	20231102	113800	266876255	4080	4070	4080	4070	102
517	20231102	113700	266461095	4070	4080	4080	4070	15
518	20231102	113600	266400025	4080	4080	4080	4080	2
519	20231102	113500	266391865	4080	4080	4080	4080	0
520	20231102	113400	266391865	4080	4080	4080	4080	2
521	20231102	113300	266383705	4080	4080	4080	4080	2
522	20231102	113200	266375545	4080	4070	4080	4070	47
523	20231102	113100	266184235	4070	4070	4070	4070	12
524	20231102	113000	266135395	4070	4070	4070	4070	1092
525	20231102	112900	261690955	4080	4080	4080	4080	2
526	20231102	112800	261682795	4080	4065	4080	4065	207
527	20231102	112700	260841310	4080	4080	4080	4080	2
528	20231102	112600	260833150	4080	4080	4080	4080	1
529	20231102	112500	260829070	4075	4080	4080	4075	165
530	20231102	112400	260156675	4075	4075	4075	4075	671
531	20231102	112300	257422350	4075	4075	4075	4075	2
532	20231102	112200	257414200	4075	4075	4075	4075	0
533	20231102	112100	257414200	4075	4065	4075	4065	4492
534	20231102	112000	239131805	4070	4060	4070	4060	22
535	20231102	111900	239042465	4070	4070	4070	4070	2
536	20231102	111800	239034325	4070	4070	4070	4070	2
537	20231102	111700	239026185	4065	4065	4065	4065	13
538	20231102	111600	238973340	4065	4065	4065	4065	2
539	20231102	111500	238965210	4070	4065	4070	4065	101
540	20231102	111400	238554635	4065	4065	4065	4060	14
541	20231102	111300	238497780	4065	4055	4065	4055	101
542	20231102	111200	238088215	4065	4065	4065	4055	105
543	20231102	111100	237662390	4060	4055	4065	4055	114
544	20231102	111000	237200035	4065	4065	4065	4055	114
545	20231102	110900	236737680	4065	4065	4065	4065	2
546	20231102	110800	236729550	4050	4055	4055	4050	1012
547	20231102	110700	232630080	4065	4060	4065	4060	3
548	20231102	110600	232617890	4060	4065	4065	4060	581
549	20231102	110500	230257250	4070	4070	4070	4070	3
550	20231102	110400	230245040	4065	4070	4070	4065	51
551	20231102	110300	230037720	4065	4065	4070	4065	32
552	20231102	110200	229907625	4070	4070	4070	4070	4
553	20231102	110100	229891345	4065	4070	4070	4065	12
554	20231102	110000	229842555	4070	4070	4070	4070	2
555	20231102	105900	229834415	4070	4065	4070	4055	689
556	20231102	105800	227039375	4065	4060	4065	4050	743
557	20231102	105700	224023785	4065	4065	4065	4065	2
558	20231102	105600	224015655	4065	4065	4065	4065	2
559	20231102	105500	224007525	4060	4060	4060	4060	300
560	20231102	105400	222789525	4065	4065	4065	4065	2
561	20231102	105300	222781395	4065	4060	4065	4045	116
562	20231102	105200	222311075	4065	4065	4065	4065	152
563	20231102	105100	221693195	4070	4070	4070	4070	2
564	20231102	105000	221685055	4070	4070	4070	4070	0
565	20231102	104900	221685055	4070	4070	4070	4070	2
566	20231102	104800	221676915	4070	4070	4070	4070	57
567	20231102	104700	221444925	4070	4075	4075	4065	480
568	20231102	104600	219492585	4075	4075	4075	4075	1505
569	20231102	104500	213359710	4075	4070	4075	4060	1193
570	20231102	104400	208500765	4070	4070	4070	4070	2
571	20231102	104300	208492625	4070	4070	4070	4060	170
572	20231102	104200	207800740	4070	4070	4070	4065	138
573	20231102	104100	207239750	4070	4065	4070	4065	1800
574	20231102	104000	199917485	4065	4065	4065	4065	12
575	20231102	103900	199868705	4070	4065	4070	4060	197
576	20231102	103800	199068600	4065	4065	4065	4065	9
577	20231102	103700	199032015	4065	4070	4070	4065	290
578	20231102	103600	197851805	4070	4070	4070	4070	10
579	20231102	103500	197811105	4070	4060	4070	4060	4007
580	20231102	103400	181542145	4060	4055	4060	4055	260
581	20231102	103300	180486560	4055	4060	4060	4050	315
582	20231102	103200	179210605	4060	4060	4060	4060	32
583	20231102	103100	179080685	4060	4055	4060	4055	424
584	20231102	103000	177361100	4060	4060	4060	4060	58
585	20231102	102900	177125620	4060	4060	4060	4055	224
586	20231102	102800	176216585	4060	4060	4060	4060	6
587	20231102	102700	176192225	4060	4055	4060	4050	945
588	20231102	102600	172360310	4055	4055	4055	4055	2
589	20231102	102500	172352200	4055	4055	4055	4055	2
590	20231102	102400	172344090	4055	4055	4055	4050	29
591	20231102	102300	172226625	4055	4055	4055	4055	4
592	20231102	102200	172210405	4055	4055	4055	4055	224
593	20231102	102100	171302085	4055	4045	4055	4045	1852
594	20231102	102000	163801550	4050	4045	4050	4045	286
595	20231102	101900	162643330	4050	4050	4050	4050	1
596	20231102	101800	162639280	4050	4045	4050	4045	74
597	20231102	101700	162339650	4045	4040	4050	4040	126
598	20231102	101600	161830020	4045	4050	4050	4045	18
599	20231102	101500	161757200	4050	4050	4050	4050	2
600	20231102	101400	161749100	4045	4045	4045	4045	166
601	20231102	101300	161077630	4050	4050	4050	4045	64
602	20231102	101200	160818735	4050	4050	4050	4050	2
603	20231102	101100	160810635	4050	4050	4050	4045	19
604	20231102	101000	160733765	4050	4050	4050	4050	2
605	20231102	100900	160725665	4050	4040	4050	4040	630
606	20231102	100800	158180445	4050	4050	4050	4050	2
607	20231102	100700	158172345	4050	4045	4050	4045	70
608	20231102	100600	157889130	4050	4050	4050	4050	2
609	20231102	100500	157881030	4045	4040	4050	4040	10658
610	20231102	100400	114822550	4035	4035	4040	4035	749
611	20231102	100300	111800325	4040	4040	4040	4040	2
612	20231102	100200	111792245	4040	4040	4040	4035	34
613	20231102	100100	111655040	4040	4040	4040	4040	0
614	20231102	100000	111655040	4040	4040	4040	4035	36
615	20231102	095900	111509755	4040	4040	4040	4040	2
616	20231102	095800	111501675	4035	4040	4040	4035	41
617	20231102	095700	111336230	4040	4040	4040	4035	28
618	20231102	095600	111223190	4040	4040	4040	4040	0
619	20231102	095500	111223190	4040	4030	4040	4030	49
620	20231102	095400	111025620	4040	4030	4040	4030	152
621	20231102	095300	110413040	4040	4040	4040	4040	2
622	20231102	095200	110404960	4040	4040	4040	4040	61
623	20231102	095100	110158520	4040	4040	4040	4035	14
624	20231102	095000	110102010	4035	4040	4040	4035	52
625	20231102	094900	109892180	4040	4030	4040	4030	39
626	20231102	094800	109734910	4040	4040	4040	4040	2
627	20231102	094700	109726830	4040	4040	4040	4040	0
628	20231102	094600	109726830	4040	4040	4040	4040	2
629	20231102	094500	109718750	4040	4035	4040	4035	98
630	20231102	094400	109323305	4030	4035	4035	4030	32
631	20231102	094300	109194335	4040	4040	4040	4040	0
632	20231102	094200	109194335	4040	4040	4040	4040	2
633	20231102	094100	109186255	4025	4040	4040	4025	57
634	20231102	094000	108956440	4025	4040	4040	4025	25
635	20231102	093900	108855785	4025	4040	4040	4025	33
636	20231102	093800	108722930	4040	4040	4040	4040	3
637	20231102	093700	108710810	4040	4025	4040	4025	33
638	20231102	093600	108577955	4040	4040	4040	4040	2
639	20231102	093500	108569875	4040	4040	4040	4040	2
640	20231102	093400	108561795	4040	4040	4040	4040	6
641	20231102	093300	108537555	4040	4040	4040	4025	314
642	20231102	093200	107273660	4040	4040	4040	4040	3
643	20231102	093100	107261540	4040	4040	4040	4040	167
644	20231102	093000	106586860	4040	4040	4040	4025	5
645	20231102	092900	106566675	4040	4040	4040	4040	4
646	20231102	092800	106550515	4040	4040	4040	4025	254
647	20231102	092700	105524535	4045	4045	4045	4045	2
648	20231102	092600	105516445	4045	4045	4045	4045	2
649	20231102	092500	105508355	4045	4045	4045	4045	0
650	20231102	092400	105508355	4045	4045	4045	4045	2
651	20231102	092300	105500265	4045	4040	4050	4040	6202
652	20231102	092200	80400245	4040	4040	4040	4040	2
653	20231102	092100	80392165	4040	4040	4040	4040	202
654	20231102	092000	79576085	4035	4035	4035	4035	3
655	20231102	091900	79563980	4045	4035	4045	4035	2954
656	20231102	091800	67630225	4035	4025	4035	4025	2252
657	20231102	091700	58551710	4025	4025	4025	4025	2
658	20231102	091600	58543660	4015	4015	4015	4015	984
659	20231102	091500	54592900	4015	4025	4025	4015	3
660	20231102	091400	54580835	4025	4025	4025	4025	3
661	20231102	091300	54568760	4025	4025	4025	4025	102
662	20231102	091200	54158210	4015	4025	4025	4015	2074
663	20231102	091100	45827970	4025	4025	4025	4025	5
664	20231102	091000	45807845	4025	4030	4030	4015	487
665	20231102	090900	43848430	4020	4030	4030	4020	131
666	20231102	090800	43321800	4020	4025	4040	4020	2319
667	20231102	090700	33969330	4015	4000	4030	4000	2798
668	20231102	090600	22746870	4005	3975	4005	3975	1208
669	20231102	090500	17918740	3950	3970	3970	3950	60
670	20231102	090400	17680700	3970	3995	3995	3940	2006
671	20231102	090300	9732650	4005	4005	4005	4005	0
672	20231102	090200	9732650	4005	4005	4005	4005	12
673	20231102	090100	9684590	4005	3985	4005	3985	178
674	20231102	090000	8975000	3980	3950	3980	3950	1894