KissMeData/236810/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	204400	453410135	5040	5040	5040	5040	934
3	20231102	204300	453410135	5040	5040	5040	5040	0
4	20231102	204200	453410135	5040	5040	5040	5040	0
5	20231102	204100	453410135	5040	5040	5040	5040	0
6	20231102	204000	453410135	5040	5040	5040	5040	0
7	20231102	203900	453410135	5040	5040	5040	5040	0
8	20231102	203800	453410135	5040	5040	5040	5040	0
9	20231102	203700	453410135	5040	5040	5040	5040	0
10	20231102	203600	453410135	5040	5040	5040	5040	0
11	20231102	203500	453410135	5040	5040	5040	5040	0
12	20231102	203400	453410135	5040	5040	5040	5040	0
13	20231102	203300	453410135	5040	5040	5040	5040	0
14	20231102	203200	453410135	5040	5040	5040	5040	0
15	20231102	203100	453410135	5040	5040	5040	5040	0
16	20231102	203000	453410135	5040	5040	5040	5040	0
17	20231102	202900	453410135	5040	5040	5040	5040	0
18	20231102	202800	453410135	5040	5040	5040	5040	0
19	20231102	202700	453410135	5040	5040	5040	5040	0
20	20231102	202600	453410135	5040	5040	5040	5040	0
21	20231102	202500	453410135	5040	5040	5040	5040	0
22	20231102	202400	453410135	5040	5040	5040	5040	0
23	20231102	202300	453410135	5040	5040	5040	5040	0
24	20231102	202200	453410135	5040	5040	5040	5040	0
25	20231102	202100	453410135	5040	5040	5040	5040	0
26	20231102	202000	453410135	5040	5040	5040	5040	0
27	20231102	201900	453410135	5040	5040	5040	5040	0
28	20231102	201800	453410135	5040	5040	5040	5040	0
29	20231102	201700	453410135	5040	5040	5040	5040	0
30	20231102	201600	453410135	5040	5040	5040	5040	0
31	20231102	201500	453410135	5040	5040	5040	5040	0
32	20231102	201400	453410135	5040	5040	5040	5040	934
33	20231102	201300	453410135	5040	5040	5040	5040	0
34	20231102	201200	453410135	5040	5040	5040	5040	0
35	20231102	201100	453410135	5040	5040	5040	5040	0
36	20231102	201000	453410135	5040	5040	5040	5040	0
37	20231102	200900	453410135	5040	5040	5040	5040	0
38	20231102	200800	453410135	5040	5040	5040	5040	0
39	20231102	200700	453410135	5040	5040	5040	5040	0
40	20231102	200600	453410135	5040	5040	5040	5040	0
41	20231102	200500	453410135	5040	5040	5040	5040	0
42	20231102	200400	453410135	5040	5040	5040	5040	0
43	20231102	200300	453410135	5040	5040	5040	5040	0
44	20231102	200200	453410135	5040	5040	5040	5040	0
45	20231102	200100	453410135	5040	5040	5040	5040	0
46	20231102	200000	453410135	5040	5040	5040	5040	0
47	20231102	195900	453410135	5040	5040	5040	5040	0
48	20231102	195800	453410135	5040	5040	5040	5040	0
49	20231102	195700	453410135	5040	5040	5040	5040	0
50	20231102	195600	453410135	5040	5040	5040	5040	0
51	20231102	195500	453410135	5040	5040	5040	5040	0
52	20231102	195400	453410135	5040	5040	5040	5040	0
53	20231102	195300	453410135	5040	5040	5040	5040	0
54	20231102	195200	453410135	5040	5040	5040	5040	0
55	20231102	195100	453410135	5040	5040	5040	5040	0
56	20231102	195000	453410135	5040	5040	5040	5040	0
57	20231102	194900	453410135	5040	5040	5040	5040	0
58	20231102	194800	453410135	5040	5040	5040	5040	0
59	20231102	194700	453410135	5040	5040	5040	5040	0
60	20231102	194600	453410135	5040	5040	5040	5040	0
61	20231102	194500	453410135	5040	5040	5040	5040	0
62	20231102	194400	453410135	5040	5040	5040	5040	934
63	20231102	194300	453410135	5040	5040	5040	5040	0
64	20231102	194200	453410135	5040	5040	5040	5040	0
65	20231102	194100	453410135	5040	5040	5040	5040	0
66	20231102	194000	453410135	5040	5040	5040	5040	0
67	20231102	193900	453410135	5040	5040	5040	5040	0
68	20231102	193800	453410135	5040	5040	5040	5040	0
69	20231102	193700	453410135	5040	5040	5040	5040	0
70	20231102	193600	453410135	5040	5040	5040	5040	0
71	20231102	193500	453410135	5040	5040	5040	5040	0
72	20231102	193400	453410135	5040	5040	5040	5040	0
73	20231102	193300	453410135	5040	5040	5040	5040	0
74	20231102	193200	453410135	5040	5040	5040	5040	0
75	20231102	193100	453410135	5040	5040	5040	5040	0
76	20231102	193000	453410135	5040	5040	5040	5040	0
77	20231102	192900	453410135	5040	5040	5040	5040	0
78	20231102	192800	453410135	5040	5040	5040	5040	0
79	20231102	192700	453410135	5040	5040	5040	5040	0
80	20231102	192600	453410135	5040	5040	5040	5040	0
81	20231102	192500	453410135	5040	5040	5040	5040	0
82	20231102	192400	453410135	5040	5040	5040	5040	0
83	20231102	192300	453410135	5040	5040	5040	5040	0
84	20231102	192200	453410135	5040	5040	5040	5040	0
85	20231102	192100	453410135	5040	5040	5040	5040	0
86	20231102	192000	453410135	5040	5040	5040	5040	0
87	20231102	191900	453410135	5040	5040	5040	5040	0
88	20231102	191800	453410135	5040	5040	5040	5040	0
89	20231102	191700	453410135	5040	5040	5040	5040	0
90	20231102	191600	453410135	5040	5040	5040	5040	0
91	20231102	191500	453410135	5040	5040	5040	5040	0
92	20231102	191400	453410135	5040	5040	5040	5040	934
93	20231102	191300	453410135	5040	5040	5040	5040	0
94	20231102	191200	453410135	5040	5040	5040	5040	0
95	20231102	191100	453410135	5040	5040	5040	5040	0
96	20231102	191000	453410135	5040	5040	5040	5040	0
97	20231102	190900	453410135	5040	5040	5040	5040	0
98	20231102	190800	453410135	5040	5040	5040	5040	0
99	20231102	190700	453410135	5040	5040	5040	5040	0
100	20231102	190600	453410135	5040	5040	5040	5040	0
101	20231102	190500	453410135	5040	5040	5040	5040	0
102	20231102	190400	453410135	5040	5040	5040	5040	0
103	20231102	190300	453410135	5040	5040	5040	5040	0
104	20231102	190200	453410135	5040	5040	5040	5040	0
105	20231102	190100	453410135	5040	5040	5040	5040	0
106	20231102	190000	453410135	5040	5040	5040	5040	0
107	20231102	185900	453410135	5040	5040	5040	5040	0
108	20231102	185800	453410135	5040	5040	5040	5040	0
109	20231102	185700	453410135	5040	5040	5040	5040	0
110	20231102	185600	453410135	5040	5040	5040	5040	0
111	20231102	185500	453410135	5040	5040	5040	5040	0
112	20231102	185400	453410135	5040	5040	5040	5040	0
113	20231102	185300	453410135	5040	5040	5040	5040	0
114	20231102	185200	453410135	5040	5040	5040	5040	0
115	20231102	185100	453410135	5040	5040	5040	5040	0
116	20231102	185000	453410135	5040	5040	5040	5040	0
117	20231102	184900	453410135	5040	5040	5040	5040	0
118	20231102	184800	453410135	5040	5040	5040	5040	0
119	20231102	184700	453410135	5040	5040	5040	5040	0
120	20231102	184600	453410135	5040	5040	5040	5040	0
121	20231102	184500	453410135	5040	5040	5040	5040	0
122	20231102	184400	453410135	5040	5040	5040	5040	934
123	20231102	184300	453410135	5040	5040	5040	5040	0
124	20231102	184200	453410135	5040	5040	5040	5040	0
125	20231102	184100	453410135	5040	5040	5040	5040	0
126	20231102	184000	453410135	5040	5040	5040	5040	0
127	20231102	183900	453410135	5040	5040	5040	5040	0
128	20231102	183800	453410135	5040	5040	5040	5040	0
129	20231102	183700	453410135	5040	5040	5040	5040	0
130	20231102	183600	453410135	5040	5040	5040	5040	0
131	20231102	183500	453410135	5040	5040	5040	5040	0
132	20231102	183400	453410135	5040	5040	5040	5040	0
133	20231102	183300	453410135	5040	5040	5040	5040	0
134	20231102	183200	453410135	5040	5040	5040	5040	0
135	20231102	183100	453410135	5040	5040	5040	5040	0
136	20231102	183000	453410135	5040	5040	5040	5040	0
137	20231102	182900	453410135	5040	5040	5040	5040	0
138	20231102	182800	453410135	5040	5040	5040	5040	0
139	20231102	182700	453410135	5040	5040	5040	5040	0
140	20231102	182600	453410135	5040	5040	5040	5040	0
141	20231102	182500	453410135	5040	5040	5040	5040	0
142	20231102	182400	453410135	5040	5040	5040	5040	0
143	20231102	182300	453410135	5040	5040	5040	5040	0
144	20231102	182200	453410135	5040	5040	5040	5040	0
145	20231102	182100	453410135	5040	5040	5040	5040	0
146	20231102	182000	453410135	5040	5040	5040	5040	0
147	20231102	181900	453410135	5040	5040	5040	5040	0
148	20231102	181800	453410135	5040	5040	5040	5040	0
149	20231102	181700	453410135	5040	5040	5040	5040	0
150	20231102	181600	453410135	5040	5040	5040	5040	0
151	20231102	181500	453410135	5040	5040	5040	5040	0
152	20231102	181400	453410135	5040	5040	5040	5040	934
153	20231102	181300	453410135	5040	5040	5040	5040	0
154	20231102	181200	453410135	5040	5040	5040	5040	0
155	20231102	181100	453410135	5040	5040	5040	5040	0
156	20231102	181000	453410135	5040	5040	5040	5040	0
157	20231102	180900	453410135	5040	5040	5040	5040	0
158	20231102	180800	453410135	5040	5040	5040	5040	0
159	20231102	180700	453410135	5040	5040	5040	5040	0
160	20231102	180600	453410135	5040	5040	5040	5040	0
161	20231102	180500	453410135	5040	5040	5040	5040	0
162	20231102	180400	453410135	5040	5040	5040	5040	0
163	20231102	180300	453410135	5040	5040	5040	5040	0
164	20231102	180200	453410135	5040	5040	5040	5040	0
165	20231102	180100	453410135	5040	5040	5040	5040	0
166	20231102	180000	453410135	5040	5040	5040	5040	0
167	20231102	175900	453410135	5040	5040	5040	5040	0
168	20231102	175800	453410135	5040	5040	5040	5040	0
169	20231102	175700	453410135	5040	5040	5040	5040	0
170	20231102	175600	453410135	5040	5040	5040	5040	0
171	20231102	175500	453410135	5040	5040	5040	5040	0
172	20231102	175400	453410135	5040	5040	5040	5040	0
173	20231102	175300	453410135	5040	5040	5040	5040	0
174	20231102	175200	453410135	5040	5040	5040	5040	0
175	20231102	175100	453410135	5040	5040	5040	5040	0
176	20231102	175000	453410135	5040	5040	5040	5040	0
177	20231102	174900	453410135	5040	5040	5040	5040	0
178	20231102	174800	453410135	5040	5040	5040	5040	0
179	20231102	174700	453410135	5040	5040	5040	5040	0
180	20231102	174600	453410135	5040	5040	5040	5040	0
181	20231102	174500	453410135	5040	5040	5040	5040	0
182	20231102	174400	453410135	5040	5040	5040	5040	934
183	20231102	174300	453410135	5040	5040	5040	5040	0
184	20231102	174200	453410135	5040	5040	5040	5040	0
185	20231102	174100	453410135	5040	5040	5040	5040	0
186	20231102	174000	453410135	5040	5040	5040	5040	0
187	20231102	173900	453410135	5040	5040	5040	5040	0
188	20231102	173800	453410135	5040	5040	5040	5040	0
189	20231102	173700	453410135	5040	5040	5040	5040	0
190	20231102	173600	453410135	5040	5040	5040	5040	0
191	20231102	173500	453410135	5040	5040	5040	5040	0
192	20231102	173400	453410135	5040	5040	5040	5040	0
193	20231102	173300	453410135	5040	5040	5040	5040	0
194	20231102	173200	453410135	5040	5040	5040	5040	0
195	20231102	173100	453410135	5040	5040	5040	5040	0
196	20231102	173000	453410135	5040	5040	5040	5040	0
197	20231102	172900	453410135	5040	5040	5040	5040	0
198	20231102	172800	453410135	5040	5040	5040	5040	0
199	20231102	172700	453410135	5040	5040	5040	5040	0
200	20231102	172600	453410135	5040	5040	5040	5040	0
201	20231102	172500	453410135	5040	5040	5040	5040	0
202	20231102	172400	453410135	5040	5040	5040	5040	0
203	20231102	172300	453410135	5040	5040	5040	5040	0
204	20231102	172200	453410135	5040	5040	5040	5040	0
205	20231102	172100	453410135	5040	5040	5040	5040	0
206	20231102	172000	453410135	5040	5040	5040	5040	0
207	20231102	171900	453410135	5040	5040	5040	5040	0
208	20231102	171800	453410135	5040	5040	5040	5040	0
209	20231102	171700	453410135	5040	5040	5040	5040	0
210	20231102	171600	453410135	5040	5040	5040	5040	0
211	20231102	171500	453410135	5040	5040	5040	5040	0
212	20231102	171400	453410135	5040	5040	5040	5040	934
213	20231102	171300	453410135	5040	5040	5040	5040	0
214	20231102	171200	453410135	5040	5040	5040	5040	0
215	20231102	171100	453410135	5040	5040	5040	5040	0
216	20231102	171000	453410135	5040	5040	5040	5040	0
217	20231102	170900	453410135	5040	5040	5040	5040	0
218	20231102	170800	453410135	5040	5040	5040	5040	0
219	20231102	170700	453410135	5040	5040	5040	5040	0
220	20231102	170600	453410135	5040	5040	5040	5040	0
221	20231102	170500	453410135	5040	5040	5040	5040	0
222	20231102	170400	453410135	5040	5040	5040	5040	0
223	20231102	170300	453410135	5040	5040	5040	5040	0
224	20231102	170200	453410135	5040	5040	5040	5040	0
225	20231102	170100	453410135	5040	5040	5040	5040	0
226	20231102	170000	453410135	5040	5040	5040	5040	0
227	20231102	165900	453410135	5040	5040	5040	5040	0
228	20231102	165800	453410135	5040	5040	5040	5040	0
229	20231102	165700	453410135	5040	5040	5040	5040	0
230	20231102	165600	453410135	5040	5040	5040	5040	0
231	20231102	165500	453410135	5040	5040	5040	5040	0
232	20231102	165400	453410135	5040	5040	5040	5040	0
233	20231102	165300	453410135	5040	5040	5040	5040	0
234	20231102	165200	453410135	5040	5040	5040	5040	0
235	20231102	165100	453410135	5040	5040	5040	5040	0
236	20231102	165000	453410135	5040	5040	5040	5040	0
237	20231102	164900	453410135	5040	5040	5040	5040	0
238	20231102	164800	453410135	5040	5040	5040	5040	0
239	20231102	164700	453410135	5040	5040	5040	5040	0
240	20231102	164600	453410135	5040	5040	5040	5040	0
241	20231102	164500	453410135	5040	5040	5040	5040	0
242	20231102	164400	453410135	5040	5040	5040	5040	934
243	20231102	164300	453410135	5040	5040	5040	5040	0
244	20231102	164200	453410135	5040	5040	5040	5040	0
245	20231102	164100	453410135	5040	5040	5040	5040	0
246	20231102	164000	453410135	5040	5040	5040	5040	0
247	20231102	163900	453410135	5040	5040	5040	5040	0
248	20231102	163800	453410135	5040	5040	5040	5040	0
249	20231102	163700	453410135	5040	5040	5040	5040	0
250	20231102	163600	453410135	5040	5040	5040	5040	0
251	20231102	163500	453410135	5040	5040	5040	5040	0
252	20231102	163400	453410135	5040	5040	5040	5040	0
253	20231102	163300	453410135	5040	5040	5040	5040	0
254	20231102	163200	453410135	5040	5040	5040	5040	0
255	20231102	163100	453410135	5040	5040	5040	5040	0
256	20231102	163000	453410135	5040	5040	5040	5040	0
257	20231102	162900	453410135	5040	5040	5040	5040	0
258	20231102	162800	453410135	5040	5040	5040	5040	0
259	20231102	162700	453410135	5040	5040	5040	5040	0
260	20231102	162600	453410135	5040	5040	5040	5040	0
261	20231102	162500	453410135	5040	5040	5040	5040	0
262	20231102	162400	453410135	5040	5040	5040	5040	0
263	20231102	162300	453410135	5040	5040	5040	5040	0
264	20231102	162200	453410135	5040	5040	5040	5040	0
265	20231102	162100	453410135	5040	5040	5040	5040	0
266	20231102	162000	453410135	5040	5040	5040	5040	0
267	20231102	161900	453410135	5040	5040	5040	5040	0
268	20231102	161800	453410135	5040	5040	5040	5040	0
269	20231102	161700	453410135	5040	5040	5040	5040	0
270	20231102	161600	453410135	5040	5040	5040	5040	0
271	20231102	161500	453410135	5040	5040	5040	5040	0
272	20231102	161400	453410135	5040	5040	5040	5040	934
273	20231102	161300	453410135	5040	5040	5040	5040	0
274	20231102	161200	453410135	5040	5040	5040	5040	0
275	20231102	161100	453410135	5040	5040	5040	5040	0
276	20231102	161000	453410135	5040	5040	5040	5040	0
277	20231102	160900	453410135	5040	5040	5040	5040	0
278	20231102	160800	453410135	5040	5040	5040	5040	0
279	20231102	160700	453410135	5040	5040	5040	5040	0
280	20231102	160600	453410135	5040	5040	5040	5040	0
281	20231102	160500	453410135	5040	5040	5040	5040	0
282	20231102	160400	453410135	5040	5040	5040	5040	0
283	20231102	160300	453410135	5040	5040	5040	5040	0
284	20231102	160200	453410135	5040	5040	5040	5040	0
285	20231102	160100	453410135	5040	5040	5040	5040	0
286	20231102	160000	453410135	5040	5040	5040	5040	0
287	20231102	155900	453410135	5040	5040	5040	5040	0
288	20231102	155800	453410135	5040	5040	5040	5040	0
289	20231102	155700	453410135	5040	5040	5040	5040	0
290	20231102	155600	453410135	5040	5040	5040	5040	0
291	20231102	155500	453410135	5040	5040	5040	5040	0
292	20231102	155400	453410135	5040	5040	5040	5040	0
293	20231102	155300	453410135	5040	5040	5040	5040	0
294	20231102	155200	453410135	5040	5040	5040	5040	0
295	20231102	155100	453410135	5040	5040	5040	5040	0
296	20231102	155000	453410135	5040	5040	5040	5040	0
297	20231102	154900	453410135	5040	5040	5040	5040	0
298	20231102	154800	453410135	5040	5040	5040	5040	0
299	20231102	154700	453410135	5040	5040	5040	5040	0
300	20231102	154600	453410135	5040	5040	5040	5040	0
301	20231102	154500	453410135	5040	5040	5040	5040	0
302	20231102	154400	453410135	5040	5040	5040	5040	934
303	20231102	154300	453410135	5040	5040	5040	5040	0
304	20231102	154200	453410135	5040	5040	5040	5040	0
305	20231102	154100	453410135	5040	5040	5040	5040	0
306	20231102	154000	453410135	5040	5040	5040	5040	0
307	20231102	153900	453410135	5040	5040	5040	5040	0
308	20231102	153800	453410135	5040	5040	5040	5040	0
309	20231102	153700	453410135	5040	5040	5040	5040	0
310	20231102	153600	453410135	5040	5040	5040	5040	0
311	20231102	153500	453410135	5040	5040	5040	5040	0
312	20231102	153400	453410135	5040	5040	5040	5040	0
313	20231102	153300	453410135	5040	5040	5040	5040	0
314	20231102	153200	453410135	5040	5040	5040	5040	0
315	20231102	153100	453410135	5040	5040	5040	5040	0
316	20231102	153000	453410135	5040	5040	5040	5040	934
317	20231102	152900	448702775	5060	5060	5060	5060	0
318	20231102	152800	448702775	5060	5060	5060	5060	0
319	20231102	152700	448702775	5060	5060	5060	5060	0
320	20231102	152600	448702775	5060	5060	5060	5060	0
321	20231102	152500	448702775	5060	5060	5060	5060	0
322	20231102	152400	448702775	5060	5060	5060	5060	0
323	20231102	152300	448702775	5060	5060	5060	5060	0
324	20231102	152200	448702775	5060	5060	5060	5060	0
325	20231102	152100	448702775	5060	5060	5060	5060	0
326	20231102	152000	448702775	5060	5060	5060	5060	0
327	20231102	151900	448702775	5060	5060	5060	5060	2
328	20231102	151800	448692655	5060	5060	5060	5060	0
329	20231102	151700	448692655	5060	5050	5060	5020	78
330	20231102	151600	448298245	5050	5050	5050	5050	4
331	20231102	151500	448278045	5060	5020	5060	5020	86
332	20231102	151400	447846245	5060	5020	5060	5020	71
333	20231102	151300	447488665	5060	5060	5060	5060	0
334	20231102	151200	447488665	5060	5020	5060	5020	2
335	20231102	151100	447478585	5060	5050	5060	5050	245
336	20231102	151000	446241105	5040	5040	5040	5040	120
337	20231102	150900	445636305	5050	5050	5050	5050	0
338	20231102	150800	445636305	5050	5050	5050	5050	0
339	20231102	150700	445636305	5050	5050	5050	5050	6
340	20231102	150600	445606005	5060	5060	5060	5060	32
341	20231102	150500	445444085	5060	5060	5060	5060	0
342	20231102	150400	445444085	5060	5060	5060	5060	0
343	20231102	150300	445444085	5060	5060	5060	5060	96
344	20231102	150200	444958325	5060	5060	5060	5060	96
345	20231102	150100	444472565	5060	5060	5060	5060	0
346	20231102	150000	444472565	5060	5060	5060	5060	1
347	20231102	145900	444467505	5060	5060	5060	5060	0
348	20231102	145800	444467505	5060	5060	5060	5060	0
349	20231102	145700	444467505	5060	5060	5060	5060	0
350	20231102	145600	444467505	5060	5040	5060	5010	20001
351	20231102	145500	344241535	5060	5050	5060	5050	578
352	20231102	145400	341319135	5060	5060	5060	5060	0
353	20231102	145300	341319135	5060	5060	5060	5060	1
354	20231102	145200	341314075	5040	5040	5040	5040	78
355	20231102	145100	340920955	5050	5060	5060	5050	30
356	20231102	145000	340769355	5050	5050	5050	5050	1365
357	20231102	144900	333876105	5050	5050	5050	5050	0
358	20231102	144800	333876105	5050	5050	5050	5050	165
359	20231102	144700	333042855	5040	5030	5040	5030	257
360	20231102	144600	331747895	5050	5050	5050	5050	10
361	20231102	144500	331697395	5030	5030	5030	5030	45
362	20231102	144400	331471045	5030	5030	5030	5030	0
363	20231102	144300	331471045	5030	5030	5030	5030	45
364	20231102	144200	331244695	5060	5060	5060	5060	0
365	20231102	144100	331244695	5060	5060	5060	5060	0
366	20231102	144000	331244695	5060	5060	5060	5060	0
367	20231102	143900	331244695	5060	5060	5060	5060	0
368	20231102	143800	331244695	5060	5060	5060	5060	25
369	20231102	143700	331118195	5080	5080	5080	5080	0
370	20231102	143600	331118195	5080	5080	5080	5080	0
371	20231102	143500	331118195	5080	5080	5080	5080	17
372	20231102	143400	331031835	5080	5010	5080	5010	2507
373	20231102	143300	318331325	5050	5050	5050	5050	2
374	20231102	143200	318321225	5010	5050	5050	5010	44
375	20231102	143100	318100745	5010	5010	5010	5010	0
376	20231102	143000	318100745	5010	5050	5060	5010	59
377	20231102	142900	317804705	5010	5010	5010	5010	44
378	20231102	142800	317584265	5060	5060	5060	5060	99
379	20231102	142700	317083325	5060	5050	5060	5050	392
380	20231102	142600	315103235	5050	5050	5050	5050	0
381	20231102	142500	315103235	5050	5050	5050	5050	0
382	20231102	142400	315103235	5050	5050	5050	5050	50
383	20231102	142300	314850735	5060	5060	5060	5060	0
384	20231102	142200	314850735	5060	5060	5060	5060	0
385	20231102	142100	314850735	5060	5060	5060	5060	0
386	20231102	142000	314850735	5060	5060	5060	5060	0
387	20231102	141900	314850735	5060	5060	5060	5060	0
388	20231102	141800	314850735	5060	5060	5060	5060	2
389	20231102	141700	314840615	5060	5060	5060	5060	0
390	20231102	141600	314840615	5060	5060	5060	5060	0
391	20231102	141500	314840615	5060	5060	5060	5060	0
392	20231102	141400	314840615	5060	5060	5060	5060	0
393	20231102	141300	314840615	5060	5060	5060	5060	0
394	20231102	141200	314840615	5060	5010	5060	5010	17
395	20231102	141100	314755395	5060	5060	5060	5060	0
396	20231102	141000	314755395	5060	5060	5060	5060	0
397	20231102	140900	314755395	5060	5060	5060	5060	0
398	20231102	140800	314755395	5060	5060	5060	5060	0
399	20231102	140700	314755395	5060	5060	5060	5060	20
400	20231102	140600	314654195	5060	5060	5060	5060	0
401	20231102	140500	314654195	5060	5060	5060	5060	0
402	20231102	140400	314654195	5060	5060	5060	5060	0
403	20231102	140300	314654195	5060	5060	5060	5060	0
404	20231102	140200	314654195	5060	5060	5060	5060	0
405	20231102	140100	314654195	5060	5060	5060	5060	57
406	20231102	140000	314365775	5060	5040	5060	5040	3980
407	20231102	135900	294248115	5050	5050	5050	5050	0
408	20231102	135800	294248115	5050	5050	5050	5050	0
409	20231102	135700	294248115	5050	5050	5050	5050	0
410	20231102	135600	294248115	5050	5050	5050	5050	0
411	20231102	135500	294248115	5050	5050	5050	5050	0
412	20231102	135400	294248115	5050	5050	5050	5050	0
413	20231102	135300	294248115	5050	5050	5050	5050	0
414	20231102	135200	294248115	5050	4995	5050	4995	67
415	20231102	135100	293913350	5040	5040	5040	5040	0
416	20231102	135000	293913350	5040	5040	5040	5040	0
417	20231102	134900	293913350	5040	4995	5040	4995	66
418	20231102	134800	293583635	4995	5010	5010	4995	1000
419	20231102	134700	288583985	5050	5040	5050	5040	15
420	20231102	134600	288508375	5010	5010	5010	5010	65
421	20231102	134500	288182725	5010	5010	5010	5010	66
422	20231102	134400	287852065	5010	5010	5010	5010	65
423	20231102	134300	287526415	5050	5030	5050	5030	20
424	20231102	134200	287425695	5030	5030	5030	5030	1
425	20231102	134100	287420665	5030	5030	5030	5010	148
426	20231102	134000	286677405	5010	5010	5010	5010	0
427	20231102	133900	286677405	5010	5010	5010	5010	65
428	20231102	133800	286351755	5030	5030	5030	5030	39
429	20231102	133700	286155585	5030	5030	5030	5030	65
430	20231102	133600	285828635	5050	5050	5050	5050	100
431	20231102	133500	285323635	5050	5050	5050	5050	1
432	20231102	133400	285318585	5030	5050	5050	5030	1060
433	20231102	133300	279966785	5020	5020	5020	5020	1231
434	20231102	133200	273787165	5020	5020	5020	5020	1
435	20231102	133100	273782145	5000	5010	5010	5000	532
436	20231102	133000	271119355	5010	5000	5010	5000	141
437	20231102	132900	270414245	5010	5010	5010	5010	0
438	20231102	132800	270414245	5010	5010	5010	5010	21
439	20231102	132700	270309035	5010	5000	5010	5000	205
440	20231102	132600	269283895	5000	5000	5000	5000	0
441	20231102	132500	269283895	5000	5000	5000	5000	65
442	20231102	132400	268958895	5000	5000	5000	5000	0
443	20231102	132300	268958895	5000	5000	5000	5000	0
444	20231102	132200	268958895	5000	5000	5000	5000	65
445	20231102	132100	268633895	5010	5010	5010	5010	0
446	20231102	132000	268633895	5010	5010	5010	5010	0
447	20231102	131900	268633895	5010	5010	5010	5010	34
448	20231102	131800	268463555	5010	5010	5010	5010	14
449	20231102	131700	268393415	5000	5010	5010	5000	114
450	20231102	131600	267823335	5010	5010	5010	5010	0
451	20231102	131500	267823335	5010	5010	5010	5010	0
452	20231102	131400	267823335	5010	5010	5010	5010	0
453	20231102	131300	267823335	5010	5010	5010	5010	0
454	20231102	131200	267823335	5010	5010	5010	5010	0
455	20231102	131100	267823335	5010	5010	5010	5010	276
456	20231102	131000	266440575	5020	5010	5020	5010	101
457	20231102	130900	265934545	5010	5010	5010	5010	65
458	20231102	130800	265608895	5010	5030	5030	5010	1253
459	20231102	130700	259324395	5030	5030	5030	5030	65
460	20231102	130600	258997445	5050	5050	5050	5050	0
461	20231102	130500	258997445	5050	5050	5050	5050	0
462	20231102	130400	258997445	5050	5050	5050	5050	0
463	20231102	130300	258997445	5050	5050	5050	5050	0
464	20231102	130200	258997445	5050	5050	5050	5050	0
465	20231102	130100	258997445	5050	5050	5050	5050	0
466	20231102	130000	258997445	5050	5050	5050	5050	0
467	20231102	125900	258997445	5050	5050	5050	5050	0
468	20231102	125800	258997445	5050	5050	5050	5050	0
469	20231102	125700	258997445	5050	5050	5050	5050	0
470	20231102	125600	258997445	5050	5050	5050	5050	0
471	20231102	125500	258997445	5050	5050	5050	5050	30
472	20231102	125400	258845945	5050	5050	5050	5050	0
473	20231102	125300	258845945	5050	5050	5050	5050	0
474	20231102	125200	258845945	5050	5050	5050	5050	0
475	20231102	125100	258845945	5050	5050	5050	5050	154
476	20231102	125000	258068245	5050	5050	5050	5050	1
477	20231102	124900	258063195	5050	5050	5050	5050	0
478	20231102	124800	258063195	5050	5050	5050	5050	0
479	20231102	124700	258063195	5050	5050	5050	5050	0
480	20231102	124600	258063195	5050	5050	5050	5050	10
481	20231102	124500	258012695	5010	5010	5010	5010	0
482	20231102	124400	258012695	5010	5010	5010	5010	0
483	20231102	124300	258012695	5010	5010	5010	5010	100
484	20231102	124200	257511695	5050	5050	5050	5050	0
485	20231102	124100	257511695	5050	5050	5050	5050	0
486	20231102	124000	257511695	5050	5050	5050	5050	0
487	20231102	123900	257511695	5050	5050	5050	5050	0
488	20231102	123800	257511695	5050	5050	5050	5050	99
489	20231102	123700	257011745	5050	5050	5050	5050	0
490	20231102	123600	257011745	5050	5050	5050	5050	0
491	20231102	123500	257011745	5050	5050	5050	5050	0
492	20231102	123400	257011745	5050	5050	5050	5050	0
493	20231102	123300	257011745	5050	5050	5050	5050	198
494	20231102	123200	256011845	5050	5050	5050	5050	99
495	20231102	123100	255511895	5050	5050	5050	5050	0
496	20231102	123000	255511895	5050	5050	5050	5050	0
497	20231102	122900	255511895	5050	5050	5050	5050	0
498	20231102	122800	255511895	5050	5050	5050	5050	0
499	20231102	122700	255511895	5050	5050	5050	5050	0
500	20231102	122600	255511895	5050	5050	5050	5050	0
501	20231102	122500	255511895	5050	5040	5050	5040	27
502	20231102	122400	255375805	5040	5040	5040	5040	0
503	20231102	122300	255375805	5040	5040	5040	5040	200
504	20231102	122200	254367805	5040	5040	5040	5040	99
505	20231102	122100	253868845	5040	5040	5040	5040	94
506	20231102	122000	253395085	5040	5020	5040	5020	105
507	20231102	121900	252867965	5040	5040	5040	5040	0
508	20231102	121800	252867965	5040	5040	5040	5040	0
509	20231102	121700	252867965	5040	5040	5040	5040	0
510	20231102	121600	252867965	5040	5000	5040	5000	2
511	20231102	121500	252857925	4990	5040	5040	4990	34
512	20231102	121400	252687800	5030	5030	5030	5030	0
513	20231102	121300	252687800	5030	5030	5030	5030	0
514	20231102	121200	252687800	5030	5040	5040	5030	8
515	20231102	121100	252647520	5040	5040	5040	5040	0
516	20231102	121000	252647520	5040	5030	5040	5030	11
517	20231102	120900	252592180	5040	5040	5040	5040	0
518	20231102	120800	252592180	5040	5040	5040	5040	0
519	20231102	120700	252592180	5040	5040	5040	5040	0
520	20231102	120600	252592180	5040	5040	5040	5040	0
521	20231102	120500	252592180	5040	5040	5040	5040	0
522	20231102	120400	252592180	5040	5040	5040	5040	0
523	20231102	120300	252592180	5040	5040	5040	5040	0
524	20231102	120200	252592180	5040	5040	5040	5040	0
525	20231102	120100	252592180	5040	5040	5040	5040	0
526	20231102	120000	252592180	5040	5040	5040	5040	0
527	20231102	115900	252592180	5040	5040	5040	5040	0
528	20231102	115800	252592180	5040	5040	5040	5040	0
529	20231102	115700	252592180	5040	5040	5040	5040	0
530	20231102	115600	252592180	5040	5040	5040	5040	0
531	20231102	115500	252592180	5040	5040	5040	5040	0
532	20231102	115400	252592180	5040	5040	5040	5040	0
533	20231102	115300	252592180	5040	5040	5040	5040	0
534	20231102	115200	252592180	5040	5040	5040	5040	0
535	20231102	115100	252592180	5040	5030	5040	5030	6
536	20231102	115000	252561980	4990	4990	4990	4990	0
537	20231102	114900	252561980	4990	4990	4990	4990	0
538	20231102	114800	252561980	4990	5020	5020	4990	576
539	20231102	114700	249687370	5040	5040	5040	5040	1
540	20231102	114600	249682330	5010	5010	5010	5010	0
541	20231102	114500	249682330	5010	5010	5010	5010	0
542	20231102	114400	249682330	5010	5010	5010	5010	0
543	20231102	114300	249682330	5010	5010	5010	4990	936
544	20231102	114200	245004805	5010	5030	5030	5010	131
545	20231102	114100	244348425	5040	5040	5040	5040	0
546	20231102	114000	244348425	5040	5040	5040	5040	0
547	20231102	113900	244348425	5040	5040	5040	5040	7
548	20231102	113800	244313145	5040	5040	5040	5040	16
549	20231102	113700	244232505	5050	5050	5050	5050	0
550	20231102	113600	244232505	5050	5050	5050	5050	0
551	20231102	113500	244232505	5050	5050	5050	5050	5
552	20231102	113400	244207255	5050	5050	5050	5050	0
553	20231102	113300	244207255	5050	5050	5050	5050	0
554	20231102	113200	244207255	5050	5050	5050	5050	0
555	20231102	113100	244207255	5050	5050	5050	5050	0
556	20231102	113000	244207255	5050	5050	5050	5050	0
557	20231102	112900	244207255	5050	5050	5050	5050	0
558	20231102	112800	244207255	5050	5050	5050	5050	1
559	20231102	112700	244202205	5030	5030	5030	5030	179
560	20231102	112600	243301835	5030	5040	5050	5030	378
561	20231102	112500	241400465	5030	5030	5030	5030	17
562	20231102	112400	241314955	5040	5040	5040	5040	20
563	20231102	112300	241214155	5050	5050	5050	5050	0
564	20231102	112200	241214155	5050	5050	5050	5050	4
565	20231102	112100	241193955	5050	5050	5050	5050	0
566	20231102	112000	241193955	5050	5050	5050	5050	0
567	20231102	111900	241193955	5050	5050	5050	5050	0
568	20231102	111800	241193955	5050	5050	5050	5050	0
569	20231102	111700	241193955	5050	5050	5050	5050	0
570	20231102	111600	241193955	5050	5050	5050	5050	0
571	20231102	111500	241193955	5050	5050	5050	5050	9
572	20231102	111400	241148505	5050	5050	5050	5050	1
573	20231102	111300	241143455	5050	5050	5050	5050	0
574	20231102	111200	241143455	5050	5050	5050	5050	0
575	20231102	111100	241143455	5050	5050	5050	5050	0
576	20231102	111000	241143455	5050	5050	5050	5050	1
577	20231102	110900	241138405	5030	5030	5030	5030	3
578	20231102	110800	241123315	5040	5040	5040	5040	1
579	20231102	110700	241118275	5030	5040	5040	5030	16
580	20231102	110600	241037645	5050	5050	5050	5050	0
581	20231102	110500	241037645	5050	5050	5050	5050	0
582	20231102	110400	241037645	5050	5050	5050	5050	0
583	20231102	110300	241037645	5050	5050	5050	5050	0
584	20231102	110200	241037645	5050	5050	5050	5050	0
585	20231102	110100	241037645	5050	5050	5050	5050	0
586	20231102	110000	241037645	5050	5050	5050	5050	0
587	20231102	105900	241037645	5050	5050	5050	5050	10
588	20231102	105800	240987145	5050	5050	5050	5050	0
589	20231102	105700	240987145	5050	5050	5050	5050	0
590	20231102	105600	240987145	5050	5050	5050	5050	0
591	20231102	105500	240987145	5050	5050	5050	5050	0
592	20231102	105400	240987145	5050	5050	5050	5050	0
593	20231102	105300	240987145	5050	5050	5050	5050	2
594	20231102	105200	240977045	5050	5050	5050	5050	0
595	20231102	105100	240977045	5050	5050	5050	5050	16
596	20231102	105000	240896245	5040	5040	5040	5040	37
597	20231102	104900	240709765	5020	5020	5020	5020	0
598	20231102	104800	240709765	5020	5020	5020	5020	10
599	20231102	104700	240659565	5020	5020	5020	5020	21
600	20231102	104600	240554145	5020	5020	5020	5020	20
601	20231102	104500	240453745	5070	5040	5070	5040	489
602	20231102	104400	237988895	5010	5030	5030	5000	1737
603	20231102	104300	229286145	5050	5050	5050	5050	0
604	20231102	104200	229286145	5050	5050	5050	5050	0
605	20231102	104100	229286145	5050	5050	5050	5050	0
606	20231102	104000	229286145	5050	5060	5070	5050	1242
607	20231102	103900	223012785	5050	5050	5050	5050	0
608	20231102	103800	223012785	5050	5050	5050	5050	25
609	20231102	103700	222886535	5060	5060	5060	5060	0
610	20231102	103600	222886535	5060	5060	5060	5060	34
611	20231102	103500	222714495	5060	5060	5060	5060	10
612	20231102	103400	222663895	5050	5050	5050	5050	0
613	20231102	103300	222663895	5050	5040	5050	5040	148
614	20231102	103200	221917395	5040	5040	5040	5040	10
615	20231102	103100	221866995	5050	5050	5050	5050	0
616	20231102	103000	221866995	5050	5050	5050	5050	0
617	20231102	102900	221866995	5050	5050	5050	5050	0
618	20231102	102800	221866995	5050	5050	5050	5050	2
619	20231102	102700	221856895	5050	5050	5050	5050	0
620	20231102	102600	221856895	5050	5050	5050	5050	1030
621	20231102	102500	216655395	5060	5060	5060	5060	2
622	20231102	102400	216645275	5070	5070	5070	5070	1
623	20231102	102300	216640205	5030	5030	5030	5030	16
624	20231102	102200	216559725	5070	5050	5070	5000	1022
625	20231102	102100	211422685	5090	5090	5090	5090	0
626	20231102	102000	211422685	5090	5090	5090	5090	0
627	20231102	101900	211422685	5090	5090	5090	5090	0
628	20231102	101800	211422685	5090	5080	5090	5080	383
629	20231102	101700	209473415	5090	5090	5090	5090	2
630	20231102	101600	209463235	5070	5070	5070	5070	621
631	20231102	101500	206314765	5070	5070	5070	5070	20
632	20231102	101400	206213365	5090	5090	5090	5090	0
633	20231102	101300	206213365	5090	5090	5090	5090	2
634	20231102	101200	206203185	5080	5080	5080	5080	1
635	20231102	101100	206198105	5080	5080	5080	5080	4
636	20231102	101000	206177785	5090	5090	5090	5090	1
637	20231102	100900	206172695	5080	5080	5080	5080	110
638	20231102	100800	205613895	5080	5080	5080	5080	21
639	20231102	100700	205507215	5090	5080	5090	5080	203
640	20231102	100600	204473955	5100	5090	5100	5090	1980
641	20231102	100500	194381025	5090	5090	5090	5090	0
642	20231102	100400	194381025	5090	5090	5090	5090	411
643	20231102	100300	192289035	5090	5090	5090	5080	1004
644	20231102	100200	187178775	5080	5080	5080	5080	260
645	20231102	100100	185857975	5080	5070	5080	5070	1085
646	20231102	100000	180346425	5080	5060	5080	5060	633
647	20231102	095900	177137095	5060	5060	5060	5060	0
648	20231102	095800	177137095	5060	5060	5060	5030	3089
649	20231102	095700	161506785	5050	5030	5050	5020	1713
650	20231102	095600	152871075	5040	5040	5040	5040	0
651	20231102	095500	152871075	5040	5020	5040	4990	283
652	20231102	095400	151453435	5060	5060	5060	5060	0
653	20231102	095300	151453435	5060	5060	5060	5060	0
654	20231102	095200	151453435	5060	5060	5060	5060	0
655	20231102	095100	151453435	5060	5060	5060	5060	0
656	20231102	095000	151453435	5060	5040	5060	5040	1610
657	20231102	094900	143325435	5040	5020	5040	5020	30
658	20231102	094800	143174635	5010	5010	5010	5010	0
659	20231102	094700	143174635	5010	5010	5010	5010	0
660	20231102	094600	143174635	5010	5030	5040	5010	122
661	20231102	094500	142563005	5030	5030	5030	5030	271
662	20231102	094400	141199875	5030	5030	5030	5030	505
663	20231102	094300	138659725	5030	5030	5030	5030	0
664	20231102	094200	138659725	5030	5030	5030	5030	86
665	20231102	094100	138227145	5030	5030	5030	5030	173
666	20231102	094000	137356955	5030	5030	5030	5030	10
667	20231102	093900	137306655	5030	5030	5030	5030	18
668	20231102	093800	137216115	5010	5040	5040	5010	20
669	20231102	093700	137115615	5040	5040	5040	5040	4
670	20231102	093600	137095455	5040	5040	5040	5040	0
671	20231102	093500	137095455	5040	5040	5040	5040	98
672	20231102	093400	136601535	5010	5030	5040	5010	310
673	20231102	093300	135046975	5020	5030	5030	5020	3
674	20231102	093200	135031895	5020	5030	5030	5020	45
675	20231102	093100	134805835	5020	5020	5020	5020	103
676	20231102	093000	134288775	5030	5030	5030	5030	58
677	20231102	092900	133997035	5050	5050	5050	5050	0
678	20231102	092800	133997035	5050	5050	5050	5050	20
679	20231102	092700	133896035	5060	5060	5060	5060	0
680	20231102	092600	133896035	5060	5060	5060	5020	53
681	20231102	092500	133628655	5060	5050	5060	5030	761
682	20231102	092400	129793575	5050	5050	5050	5050	246
683	20231102	092300	128551275	5050	5060	5060	5050	118
684	20231102	092200	127954705	5060	5060	5060	5050	9
685	20231102	092100	127909235	5060	5040	5060	5040	208
686	20231102	092000	126860895	5080	5080	5080	5080	0
687	20231102	091900	126860895	5080	5050	5090	5020	4023
688	20231102	091800	106457795	5030	5020	5030	5020	544
689	20231102	091700	103726705	5020	5030	5040	5020	785
690	20231102	091600	99781825	5040	5060	5060	5040	190
691	20231102	091500	98823185	5060	5060	5060	5040	781
692	20231102	091400	94871345	5060	5030	5060	5030	4181
693	20231102	091300	73802285	5030	5020	5030	5020	235
694	20231102	091200	72622575	5010	5010	5010	5010	1266
695	20231102	091100	66279915	5010	5010	5010	5010	101
696	20231102	091000	65773905	5010	5000	5010	4995	334
697	20231102	090900	64102935	5000	5000	5000	4995	2150
698	20231102	090800	53355965	5000	4975	5000	4970	4183
699	20231102	090700	32526880	4970	4950	4970	4950	586
700	20231102	090600	29622165	4950	4950	4950	4950	4
701	20231102	090500	29602365	4945	4945	4945	4935	675
702	20231102	090400	26271010	4945	4950	4950	4935	231
703	20231102	090300	25130735	4950	4960	4960	4950	314
704	20231102	090200	23576235	4965	4950	4985	4950	9
705	20231102	090100	23531620	4925	4960	4980	4925	3012
706	20231102	090000	8576415	4945	4920	4950	4920	1740