KissMeData/244920/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	204600	73471260	4070	4070	4070	4070	161
3	20231102	204500	73471260	4070	4070	4070	4070	0
4	20231102	204400	73471260	4070	4070	4070	4070	0
5	20231102	204300	73471260	4070	4070	4070	4070	0
6	20231102	204200	73471260	4070	4070	4070	4070	0
7	20231102	204100	73471260	4070	4070	4070	4070	0
8	20231102	204000	73471260	4070	4070	4070	4070	0
9	20231102	203900	73471260	4070	4070	4070	4070	0
10	20231102	203800	73471260	4070	4070	4070	4070	0
11	20231102	203700	73471260	4070	4070	4070	4070	0
12	20231102	203600	73471260	4070	4070	4070	4070	0
13	20231102	203500	73471260	4070	4070	4070	4070	0
14	20231102	203400	73471260	4070	4070	4070	4070	0
15	20231102	203300	73471260	4070	4070	4070	4070	0
16	20231102	203200	73471260	4070	4070	4070	4070	0
17	20231102	203100	73471260	4070	4070	4070	4070	0
18	20231102	203000	73471260	4070	4070	4070	4070	0
19	20231102	202900	73471260	4070	4070	4070	4070	0
20	20231102	202800	73471260	4070	4070	4070	4070	0
21	20231102	202700	73471260	4070	4070	4070	4070	0
22	20231102	202600	73471260	4070	4070	4070	4070	0
23	20231102	202500	73471260	4070	4070	4070	4070	0
24	20231102	202400	73471260	4070	4070	4070	4070	0
25	20231102	202300	73471260	4070	4070	4070	4070	0
26	20231102	202200	73471260	4070	4070	4070	4070	0
27	20231102	202100	73471260	4070	4070	4070	4070	0
28	20231102	202000	73471260	4070	4070	4070	4070	0
29	20231102	201900	73471260	4070	4070	4070	4070	0
30	20231102	201800	73471260	4070	4070	4070	4070	0
31	20231102	201700	73471260	4070	4070	4070	4070	0
32	20231102	201600	73471260	4070	4070	4070	4070	161
33	20231102	201500	73471260	4070	4070	4070	4070	0
34	20231102	201400	73471260	4070	4070	4070	4070	0
35	20231102	201300	73471260	4070	4070	4070	4070	0
36	20231102	201200	73471260	4070	4070	4070	4070	0
37	20231102	201100	73471260	4070	4070	4070	4070	0
38	20231102	201000	73471260	4070	4070	4070	4070	0
39	20231102	200900	73471260	4070	4070	4070	4070	0
40	20231102	200800	73471260	4070	4070	4070	4070	0
41	20231102	200700	73471260	4070	4070	4070	4070	0
42	20231102	200600	73471260	4070	4070	4070	4070	0
43	20231102	200500	73471260	4070	4070	4070	4070	0
44	20231102	200400	73471260	4070	4070	4070	4070	0
45	20231102	200300	73471260	4070	4070	4070	4070	0
46	20231102	200200	73471260	4070	4070	4070	4070	0
47	20231102	200100	73471260	4070	4070	4070	4070	0
48	20231102	200000	73471260	4070	4070	4070	4070	0
49	20231102	195900	73471260	4070	4070	4070	4070	0
50	20231102	195800	73471260	4070	4070	4070	4070	0
51	20231102	195700	73471260	4070	4070	4070	4070	0
52	20231102	195600	73471260	4070	4070	4070	4070	0
53	20231102	195500	73471260	4070	4070	4070	4070	0
54	20231102	195400	73471260	4070	4070	4070	4070	0
55	20231102	195300	73471260	4070	4070	4070	4070	0
56	20231102	195200	73471260	4070	4070	4070	4070	0
57	20231102	195100	73471260	4070	4070	4070	4070	0
58	20231102	195000	73471260	4070	4070	4070	4070	0
59	20231102	194900	73471260	4070	4070	4070	4070	0
60	20231102	194800	73471260	4070	4070	4070	4070	0
61	20231102	194700	73471260	4070	4070	4070	4070	0
62	20231102	194600	73471260	4070	4070	4070	4070	161
63	20231102	194500	73471260	4070	4070	4070	4070	0
64	20231102	194400	73471260	4070	4070	4070	4070	0
65	20231102	194300	73471260	4070	4070	4070	4070	0
66	20231102	194200	73471260	4070	4070	4070	4070	0
67	20231102	194100	73471260	4070	4070	4070	4070	0
68	20231102	194000	73471260	4070	4070	4070	4070	0
69	20231102	193900	73471260	4070	4070	4070	4070	0
70	20231102	193800	73471260	4070	4070	4070	4070	0
71	20231102	193700	73471260	4070	4070	4070	4070	0
72	20231102	193600	73471260	4070	4070	4070	4070	0
73	20231102	193500	73471260	4070	4070	4070	4070	0
74	20231102	193400	73471260	4070	4070	4070	4070	0
75	20231102	193300	73471260	4070	4070	4070	4070	0
76	20231102	193200	73471260	4070	4070	4070	4070	0
77	20231102	193100	73471260	4070	4070	4070	4070	0
78	20231102	193000	73471260	4070	4070	4070	4070	0
79	20231102	192900	73471260	4070	4070	4070	4070	0
80	20231102	192800	73471260	4070	4070	4070	4070	0
81	20231102	192700	73471260	4070	4070	4070	4070	0
82	20231102	192600	73471260	4070	4070	4070	4070	0
83	20231102	192500	73471260	4070	4070	4070	4070	0
84	20231102	192400	73471260	4070	4070	4070	4070	0
85	20231102	192300	73471260	4070	4070	4070	4070	0
86	20231102	192200	73471260	4070	4070	4070	4070	0
87	20231102	192100	73471260	4070	4070	4070	4070	0
88	20231102	192000	73471260	4070	4070	4070	4070	0
89	20231102	191900	73471260	4070	4070	4070	4070	0
90	20231102	191800	73471260	4070	4070	4070	4070	0
91	20231102	191700	73471260	4070	4070	4070	4070	0
92	20231102	191600	73471260	4070	4070	4070	4070	161
93	20231102	191500	73471260	4070	4070	4070	4070	0
94	20231102	191400	73471260	4070	4070	4070	4070	0
95	20231102	191300	73471260	4070	4070	4070	4070	0
96	20231102	191200	73471260	4070	4070	4070	4070	0
97	20231102	191100	73471260	4070	4070	4070	4070	0
98	20231102	191000	73471260	4070	4070	4070	4070	0
99	20231102	190900	73471260	4070	4070	4070	4070	0
100	20231102	190800	73471260	4070	4070	4070	4070	0
101	20231102	190700	73471260	4070	4070	4070	4070	0
102	20231102	190600	73471260	4070	4070	4070	4070	0
103	20231102	190500	73471260	4070	4070	4070	4070	0
104	20231102	190400	73471260	4070	4070	4070	4070	0
105	20231102	190300	73471260	4070	4070	4070	4070	0
106	20231102	190200	73471260	4070	4070	4070	4070	0
107	20231102	190100	73471260	4070	4070	4070	4070	0
108	20231102	190000	73471260	4070	4070	4070	4070	0
109	20231102	185900	73471260	4070	4070	4070	4070	0
110	20231102	185800	73471260	4070	4070	4070	4070	0
111	20231102	185700	73471260	4070	4070	4070	4070	0
112	20231102	185600	73471260	4070	4070	4070	4070	0
113	20231102	185500	73471260	4070	4070	4070	4070	0
114	20231102	185400	73471260	4070	4070	4070	4070	0
115	20231102	185300	73471260	4070	4070	4070	4070	0
116	20231102	185200	73471260	4070	4070	4070	4070	0
117	20231102	185100	73471260	4070	4070	4070	4070	0
118	20231102	185000	73471260	4070	4070	4070	4070	0
119	20231102	184900	73471260	4070	4070	4070	4070	0
120	20231102	184800	73471260	4070	4070	4070	4070	0
121	20231102	184700	73471260	4070	4070	4070	4070	0
122	20231102	184600	73471260	4070	4070	4070	4070	161
123	20231102	184500	73471260	4070	4070	4070	4070	0
124	20231102	184400	73471260	4070	4070	4070	4070	0
125	20231102	184300	73471260	4070	4070	4070	4070	0
126	20231102	184200	73471260	4070	4070	4070	4070	0
127	20231102	184100	73471260	4070	4070	4070	4070	0
128	20231102	184000	73471260	4070	4070	4070	4070	0
129	20231102	183900	73471260	4070	4070	4070	4070	0
130	20231102	183800	73471260	4070	4070	4070	4070	0
131	20231102	183700	73471260	4070	4070	4070	4070	0
132	20231102	183600	73471260	4070	4070	4070	4070	0
133	20231102	183500	73471260	4070	4070	4070	4070	0
134	20231102	183400	73471260	4070	4070	4070	4070	0
135	20231102	183300	73471260	4070	4070	4070	4070	0
136	20231102	183200	73471260	4070	4070	4070	4070	0
137	20231102	183100	73471260	4070	4070	4070	4070	0
138	20231102	183000	73471260	4070	4070	4070	4070	0
139	20231102	182900	73471260	4070	4070	4070	4070	0
140	20231102	182800	73471260	4070	4070	4070	4070	0
141	20231102	182700	73471260	4070	4070	4070	4070	0
142	20231102	182600	73471260	4070	4070	4070	4070	0
143	20231102	182500	73471260	4070	4070	4070	4070	0
144	20231102	182400	73471260	4070	4070	4070	4070	0
145	20231102	182300	73471260	4070	4070	4070	4070	0
146	20231102	182200	73471260	4070	4070	4070	4070	0
147	20231102	182100	73471260	4070	4070	4070	4070	0
148	20231102	182000	73471260	4070	4070	4070	4070	0
149	20231102	181900	73471260	4070	4070	4070	4070	0
150	20231102	181800	73471260	4070	4070	4070	4070	0
151	20231102	181700	73471260	4070	4070	4070	4070	0
152	20231102	181600	73471260	4070	4070	4070	4070	161
153	20231102	181500	73471260	4070	4070	4070	4070	0
154	20231102	181400	73471260	4070	4070	4070	4070	0
155	20231102	181300	73471260	4070	4070	4070	4070	0
156	20231102	181200	73471260	4070	4070	4070	4070	0
157	20231102	181100	73471260	4070	4070	4070	4070	0
158	20231102	181000	73471260	4070	4070	4070	4070	0
159	20231102	180900	73471260	4070	4070	4070	4070	0
160	20231102	180800	73471260	4070	4070	4070	4070	0
161	20231102	180700	73471260	4070	4070	4070	4070	0
162	20231102	180600	73471260	4070	4070	4070	4070	0
163	20231102	180500	73471260	4070	4070	4070	4070	0
164	20231102	180400	73471260	4070	4070	4070	4070	0
165	20231102	180300	73471260	4070	4070	4070	4070	0
166	20231102	180200	73471260	4070	4070	4070	4070	0
167	20231102	180100	73471260	4070	4070	4070	4070	0
168	20231102	180000	73471260	4070	4070	4070	4070	0
169	20231102	175900	73471260	4070	4070	4070	4070	0
170	20231102	175800	73471260	4070	4070	4070	4070	0
171	20231102	175700	73471260	4070	4070	4070	4070	0
172	20231102	175600	73471260	4070	4070	4070	4070	0
173	20231102	175500	73471260	4070	4070	4070	4070	0
174	20231102	175400	73471260	4070	4070	4070	4070	0
175	20231102	175300	73471260	4070	4070	4070	4070	0
176	20231102	175200	73471260	4070	4070	4070	4070	0
177	20231102	175100	73471260	4070	4070	4070	4070	0
178	20231102	175000	73471260	4070	4070	4070	4070	0
179	20231102	174900	73471260	4070	4070	4070	4070	0
180	20231102	174800	73471260	4070	4070	4070	4070	0
181	20231102	174700	73471260	4070	4070	4070	4070	0
182	20231102	174600	73471260	4070	4070	4070	4070	161
183	20231102	174500	73471260	4070	4070	4070	4070	0
184	20231102	174400	73471260	4070	4070	4070	4070	0
185	20231102	174300	73471260	4070	4070	4070	4070	0
186	20231102	174200	73471260	4070	4070	4070	4070	0
187	20231102	174100	73471260	4070	4070	4070	4070	0
188	20231102	174000	73471260	4070	4070	4070	4070	0
189	20231102	173900	73471260	4070	4070	4070	4070	0
190	20231102	173800	73471260	4070	4070	4070	4070	0
191	20231102	173700	73471260	4070	4070	4070	4070	0
192	20231102	173600	73471260	4070	4070	4070	4070	0
193	20231102	173500	73471260	4070	4070	4070	4070	0
194	20231102	173400	73471260	4070	4070	4070	4070	0
195	20231102	173300	73471260	4070	4070	4070	4070	0
196	20231102	173200	73471260	4070	4070	4070	4070	0
197	20231102	173100	73471260	4070	4070	4070	4070	0
198	20231102	173000	73471260	4070	4070	4070	4070	0
199	20231102	172900	73471260	4070	4070	4070	4070	0
200	20231102	172800	73471260	4070	4070	4070	4070	0
201	20231102	172700	73471260	4070	4070	4070	4070	0
202	20231102	172600	73471260	4070	4070	4070	4070	0
203	20231102	172500	73471260	4070	4070	4070	4070	0
204	20231102	172400	73471260	4070	4070	4070	4070	0
205	20231102	172300	73471260	4070	4070	4070	4070	0
206	20231102	172200	73471260	4070	4070	4070	4070	0
207	20231102	172100	73471260	4070	4070	4070	4070	0
208	20231102	172000	73471260	4070	4070	4070	4070	0
209	20231102	171900	73471260	4070	4070	4070	4070	0
210	20231102	171800	73471260	4070	4070	4070	4070	0
211	20231102	171700	73471260	4070	4070	4070	4070	0
212	20231102	171600	73471260	4070	4070	4070	4070	161
213	20231102	171500	73471260	4070	4070	4070	4070	0
214	20231102	171400	73471260	4070	4070	4070	4070	0
215	20231102	171300	73471260	4070	4070	4070	4070	0
216	20231102	171200	73471260	4070	4070	4070	4070	0
217	20231102	171100	73471260	4070	4070	4070	4070	0
218	20231102	171000	73471260	4070	4070	4070	4070	0
219	20231102	170900	73471260	4070	4070	4070	4070	0
220	20231102	170800	73471260	4070	4070	4070	4070	0
221	20231102	170700	73471260	4070	4070	4070	4070	0
222	20231102	170600	73471260	4070	4070	4070	4070	0
223	20231102	170500	73471260	4070	4070	4070	4070	0
224	20231102	170400	73471260	4070	4070	4070	4070	0
225	20231102	170300	73471260	4070	4070	4070	4070	0
226	20231102	170200	73471260	4070	4070	4070	4070	0
227	20231102	170100	73471260	4070	4070	4070	4070	0
228	20231102	170000	73471260	4070	4070	4070	4070	0
229	20231102	165900	73471260	4070	4070	4070	4070	0
230	20231102	165800	73471260	4070	4070	4070	4070	0
231	20231102	165700	73471260	4070	4070	4070	4070	0
232	20231102	165600	73471260	4070	4070	4070	4070	0
233	20231102	165500	73471260	4070	4070	4070	4070	0
234	20231102	165400	73471260	4070	4070	4070	4070	0
235	20231102	165300	73471260	4070	4070	4070	4070	0
236	20231102	165200	73471260	4070	4070	4070	4070	0
237	20231102	165100	73471260	4070	4070	4070	4070	0
238	20231102	165000	73471260	4070	4070	4070	4070	0
239	20231102	164900	73471260	4070	4070	4070	4070	0
240	20231102	164800	73471260	4070	4070	4070	4070	0
241	20231102	164700	73471260	4070	4070	4070	4070	0
242	20231102	164600	73471260	4070	4070	4070	4070	161
243	20231102	164500	73471260	4070	4070	4070	4070	0
244	20231102	164400	73471260	4070	4070	4070	4070	0
245	20231102	164300	73471260	4070	4070	4070	4070	0
246	20231102	164200	73471260	4070	4070	4070	4070	0
247	20231102	164100	73471260	4070	4070	4070	4070	0
248	20231102	164000	73471260	4070	4070	4070	4070	0
249	20231102	163900	73471260	4070	4070	4070	4070	0
250	20231102	163800	73471260	4070	4070	4070	4070	0
251	20231102	163700	73471260	4070	4070	4070	4070	0
252	20231102	163600	73471260	4070	4070	4070	4070	0
253	20231102	163500	73471260	4070	4070	4070	4070	0
254	20231102	163400	73471260	4070	4070	4070	4070	0
255	20231102	163300	73471260	4070	4070	4070	4070	0
256	20231102	163200	73471260	4070	4070	4070	4070	0
257	20231102	163100	73471260	4070	4070	4070	4070	0
258	20231102	163000	73471260	4070	4070	4070	4070	0
259	20231102	162900	73471260	4070	4070	4070	4070	0
260	20231102	162800	73471260	4070	4070	4070	4070	0
261	20231102	162700	73471260	4070	4070	4070	4070	0
262	20231102	162600	73471260	4070	4070	4070	4070	0
263	20231102	162500	73471260	4070	4070	4070	4070	0
264	20231102	162400	73471260	4070	4070	4070	4070	0
265	20231102	162300	73471260	4070	4070	4070	4070	0
266	20231102	162200	73471260	4070	4070	4070	4070	0
267	20231102	162100	73471260	4070	4070	4070	4070	0
268	20231102	162000	73471260	4070	4070	4070	4070	0
269	20231102	161900	73471260	4070	4070	4070	4070	0
270	20231102	161800	73471260	4070	4070	4070	4070	0
271	20231102	161700	73471260	4070	4070	4070	4070	0
272	20231102	161600	73471260	4070	4070	4070	4070	161
273	20231102	161500	73471260	4070	4070	4070	4070	0
274	20231102	161400	73471260	4070	4070	4070	4070	0
275	20231102	161300	73471260	4070	4070	4070	4070	0
276	20231102	161200	73471260	4070	4070	4070	4070	0
277	20231102	161100	73471260	4070	4070	4070	4070	0
278	20231102	161000	73471260	4070	4070	4070	4070	0
279	20231102	160900	73471260	4070	4070	4070	4070	0
280	20231102	160800	73471260	4070	4070	4070	4070	0
281	20231102	160700	73471260	4070	4070	4070	4070	0
282	20231102	160600	73471260	4070	4070	4070	4070	0
283	20231102	160500	73471260	4070	4070	4070	4070	0
284	20231102	160400	73471260	4070	4070	4070	4070	0
285	20231102	160300	73471260	4070	4070	4070	4070	0
286	20231102	160200	73471260	4070	4070	4070	4070	0
287	20231102	160100	73471260	4070	4070	4070	4070	0
288	20231102	160000	73471260	4070	4070	4070	4070	0
289	20231102	155900	73471260	4070	4070	4070	4070	0
290	20231102	155800	73471260	4070	4070	4070	4070	0
291	20231102	155700	73471260	4070	4070	4070	4070	0
292	20231102	155600	73471260	4070	4070	4070	4070	0
293	20231102	155500	73471260	4070	4070	4070	4070	0
294	20231102	155400	73471260	4070	4070	4070	4070	0
295	20231102	155300	73471260	4070	4070	4070	4070	0
296	20231102	155200	73471260	4070	4070	4070	4070	0
297	20231102	155100	73471260	4070	4070	4070	4070	0
298	20231102	155000	73471260	4070	4070	4070	4070	0
299	20231102	154900	73471260	4070	4070	4070	4070	0
300	20231102	154800	73471260	4070	4070	4070	4070	0
301	20231102	154700	73471260	4070	4070	4070	4070	0
302	20231102	154600	73471260	4070	4070	4070	4070	161
303	20231102	154500	73471260	4070	4070	4070	4070	0
304	20231102	154400	73471260	4070	4070	4070	4070	0
305	20231102	154300	73471260	4070	4070	4070	4070	0
306	20231102	154200	73471260	4070	4070	4070	4070	0
307	20231102	154100	73471260	4070	4070	4070	4070	0
308	20231102	154000	73471260	4070	4070	4070	4070	0
309	20231102	153900	73471260	4070	4070	4070	4070	0
310	20231102	153800	73471260	4070	4070	4070	4070	0
311	20231102	153700	73471260	4070	4070	4070	4070	0
312	20231102	153600	73471260	4070	4070	4070	4070	0
313	20231102	153500	73471260	4070	4070	4070	4070	0
314	20231102	153400	73471260	4070	4070	4070	4070	0
315	20231102	153300	73471260	4070	4070	4070	4070	0
316	20231102	153200	73471260	4070	4070	4070	4070	0
317	20231102	153100	73471260	4070	4070	4070	4070	0
318	20231102	153000	73471260	4070	4070	4070	4070	161
319	20231102	152900	72815990	4070	4070	4070	4070	0
320	20231102	152800	72815990	4070	4070	4070	4070	0
321	20231102	152700	72815990	4070	4070	4070	4070	0
322	20231102	152600	72815990	4070	4070	4070	4070	0
323	20231102	152500	72815990	4070	4070	4070	4070	0
324	20231102	152400	72815990	4070	4070	4070	4070	0
325	20231102	152300	72815990	4070	4070	4070	4070	0
326	20231102	152200	72815990	4070	4070	4070	4070	0
327	20231102	152100	72815990	4070	4070	4070	4070	0
328	20231102	152000	72815990	4070	4070	4070	4070	0
329	20231102	151900	72815990	4070	4070	4070	4070	0
330	20231102	151800	72815990	4070	4070	4070	4070	0
331	20231102	151700	72815990	4070	4050	4070	4050	3
332	20231102	151600	72803820	4070	4070	4070	4070	0
333	20231102	151500	72803820	4070	4070	4070	4070	1
334	20231102	151400	72799750	4050	4050	4050	4050	2
335	20231102	151300	72791650	4070	4070	4070	4070	0
336	20231102	151200	72791650	4070	4070	4070	4070	1
337	20231102	151100	72787580	4050	4055	4055	4050	2
338	20231102	151000	72779475	4070	4070	4070	4070	0
339	20231102	150900	72779475	4070	4055	4070	4055	4
340	20231102	150800	72763240	4070	4070	4070	4070	24
341	20231102	150700	72665560	4070	4070	4070	4060	4
342	20231102	150600	72649300	4060	4060	4060	4060	2
343	20231102	150500	72641180	4065	4065	4065	4065	0
344	20231102	150400	72641180	4065	4065	4065	4065	3
345	20231102	150300	72628985	4065	4065	4065	4065	1
346	20231102	150200	72624920	4070	4070	4070	4070	4
347	20231102	150100	72608640	4070	4040	4070	4040	6
348	20231102	150000	72584290	4060	4060	4060	4060	0
349	20231102	145900	72584290	4060	4060	4060	4060	0
350	20231102	145800	72584290	4060	4060	4070	4060	3
351	20231102	145700	72572100	4070	4035	4070	4035	35
352	20231102	145600	72430495	4050	4050	4050	4035	3
353	20231102	145500	72418360	4035	4035	4035	4035	11
354	20231102	145400	72373975	4035	4035	4035	4035	0
355	20231102	145300	72373975	4035	4040	4040	4035	31
356	20231102	145200	72248885	4040	4040	4040	4040	10
357	20231102	145100	72208485	4050	4040	4050	4040	2
358	20231102	145000	72200395	4040	4050	4050	4040	13
359	20231102	144900	72147865	4040	4040	4040	4040	10
360	20231102	144800	72107465	4050	4050	4050	4040	3
361	20231102	144700	72095325	4040	4040	4040	4040	11
362	20231102	144600	72050885	4040	4040	4040	4040	141
363	20231102	144500	71481245	4040	4040	4040	4040	1
364	20231102	144400	71477205	4040	4040	4040	4040	10
365	20231102	144300	71436805	4040	4040	4040	4040	12
366	20231102	144200	71388325	4040	4040	4040	4040	1
367	20231102	144100	71384285	4040	4050	4050	4040	13
368	20231102	144000	71331735	4040	4040	4040	4040	12
369	20231102	143900	71283255	4050	4050	4050	4050	26
370	20231102	143800	71177955	4040	4035	4040	4035	11
371	20231102	143700	71133520	4035	4035	4035	4035	11
372	20231102	143600	71089135	4035	4035	4035	4035	0
373	20231102	143500	71089135	4035	4050	4050	4035	13
374	20231102	143400	71036665	4035	4035	4035	4035	11
375	20231102	143300	70992280	4035	4035	4035	4035	1
376	20231102	143200	70988245	4035	4035	4035	4035	11
377	20231102	143100	70943860	4035	4035	4035	4035	10
378	20231102	143000	70903510	4035	4050	4050	4035	242
379	20231102	142900	69923425	4050	4035	4050	4035	12
380	20231102	142800	69874990	4035	4035	4035	4035	11
381	20231102	142700	69830605	4040	4040	4040	4040	199
382	20231102	142600	69026645	4040	4040	4040	4040	1
383	20231102	142500	69022605	4035	4035	4035	4035	1
384	20231102	142400	69018570	4050	4030	4050	4030	2
385	20231102	142300	69010490	4030	4030	4030	4030	0
386	20231102	142200	69010490	4030	4035	4035	4030	82
387	20231102	142100	68679625	4030	4035	4035	4030	501
388	20231102	142000	66660545	4055	4030	4055	4030	373
389	20231102	141900	65157330	4030	4040	4040	4030	5205
390	20231102	141800	44175715	4040	4040	4040	4040	1
391	20231102	141700	44171675	4055	4040	4055	4040	101
392	20231102	141600	43762135	4040	4040	4040	4040	1
393	20231102	141500	43758095	4060	4040	4060	4040	2
394	20231102	141400	43749995	4045	4045	4045	4045	884
395	20231102	141300	40174215	4045	4065	4065	4045	2
396	20231102	141200	40166105	4045	4045	4045	4045	1
397	20231102	141100	40162060	4045	4045	4045	4045	0
398	20231102	141000	40162060	4045	4045	4045	4045	1
399	20231102	140900	40158015	4045	4045	4045	4045	1
400	20231102	140800	40153970	4045	4045	4045	4045	1
401	20231102	140700	40149925	4045	4045	4045	4045	1
402	20231102	140600	40145880	4045	4045	4045	4045	0
403	20231102	140500	40145880	4045	4045	4045	4045	344
404	20231102	140400	38754400	4045	4045	4045	4045	1
405	20231102	140300	38750355	4045	4045	4045	4045	1
406	20231102	140200	38746310	4045	4045	4045	4045	1
407	20231102	140100	38742265	4070	4070	4070	4070	1
408	20231102	140000	38738195	4045	4045	4045	4045	1
409	20231102	135900	38734150	4045	4045	4045	4045	1
410	20231102	135800	38730105	4045	4045	4045	4045	0
411	20231102	135700	38730105	4045	4045	4045	4045	1
412	20231102	135600	38726060	4045	4045	4045	4045	1
413	20231102	135500	38722015	4070	4045	4070	4045	7
414	20231102	135400	38693550	4045	4045	4045	4045	1
415	20231102	135300	38689505	4045	4045	4045	4045	0
416	20231102	135200	38689505	4045	4045	4045	4045	1
417	20231102	135100	38685460	4045	4045	4045	4045	1
418	20231102	135000	38681415	4070	4070	4070	4070	1
419	20231102	134900	38677345	4045	4045	4045	4045	2
420	20231102	134800	38669255	4070	4050	4070	4050	429
421	20231102	134700	36931785	4070	4050	4070	4050	2
422	20231102	134600	36923665	4050	4070	4070	4050	202
423	20231102	134500	36103545	4075	4075	4075	4075	0
424	20231102	134400	36103545	4075	4065	4075	4050	1254
425	20231102	134300	31014525	4065	4065	4065	4065	0
426	20231102	134200	31014525	4065	4065	4065	4065	0
427	20231102	134100	31014525	4065	4065	4065	4065	2
428	20231102	134000	31006395	4065	4065	4065	4065	0
429	20231102	133900	31006395	4065	4065	4065	4065	1
430	20231102	133800	31002330	4065	4065	4065	4065	1
431	20231102	133700	30998265	4065	4065	4065	4065	0
432	20231102	133600	30998265	4065	4065	4065	4065	2
433	20231102	133500	30990135	4065	4065	4065	4065	0
434	20231102	133400	30990135	4065	4065	4065	4065	0
435	20231102	133300	30990135	4065	4065	4065	4065	2
436	20231102	133200	30982005	4080	4080	4080	4080	0
437	20231102	133100	30982005	4080	4075	4080	4065	624
438	20231102	133000	28439220	4065	4065	4065	4065	0
439	20231102	132900	28439220	4065	4065	4065	4065	0
440	20231102	132800	28439220	4065	4065	4065	4065	2
441	20231102	132700	28431090	4065	4065	4065	4065	0
442	20231102	132600	28431090	4065	4065	4065	4065	1
443	20231102	132500	28427025	4065	4065	4065	4065	1
444	20231102	132400	28422960	4065	4065	4065	4065	0
445	20231102	132300	28422960	4065	4065	4065	4065	2
446	20231102	132200	28414830	4065	4065	4065	4065	0
447	20231102	132100	28414830	4065	4065	4065	4065	0
448	20231102	132000	28414830	4065	4065	4065	4065	2
449	20231102	131900	28406700	4065	4065	4065	4065	0
450	20231102	131800	28406700	4065	4065	4065	4065	2
451	20231102	131700	28398570	4075	4075	4075	4075	0
452	20231102	131600	28398570	4075	4075	4075	4075	0
453	20231102	131500	28398570	4075	4065	4075	4065	3
454	20231102	131400	28386365	4065	4065	4065	4065	0
455	20231102	131300	28386365	4065	4065	4065	4065	1
456	20231102	131200	28382300	4065	4065	4065	4065	1
457	20231102	131100	28378235	4065	4065	4065	4065	0
458	20231102	131000	28378235	4065	4065	4065	4065	2
459	20231102	130900	28370105	4065	4065	4065	4065	0
460	20231102	130800	28370105	4065	4065	4065	4065	0
461	20231102	130700	28370105	4065	4065	4065	4065	2
462	20231102	130600	28361975	4065	4065	4065	4065	0
463	20231102	130500	28361975	4065	4065	4065	4065	1
464	20231102	130400	28357910	4065	4065	4065	4065	1
465	20231102	130300	28353845	4065	4065	4065	4065	0
466	20231102	130200	28353845	4065	4065	4065	4065	2
467	20231102	130100	28345715	4075	4075	4075	4075	10
468	20231102	130000	28304965	4065	4060	4065	4060	2
469	20231102	125900	28296840	4060	4060	4060	4060	1
470	20231102	125800	28292780	4075	4075	4075	4075	100
471	20231102	125700	27885280	4060	4060	4060	4060	2
472	20231102	125600	27877160	4070	4070	4070	4070	0
473	20231102	125500	27877160	4070	4070	4070	4070	1
474	20231102	125400	27873090	4060	4060	4060	4060	2
475	20231102	125300	27864970	4060	4060	4060	4060	0
476	20231102	125200	27864970	4060	4060	4060	4060	38
477	20231102	125100	27710690	4060	4060	4060	4060	1
478	20231102	125000	27706630	4065	4065	4065	4065	3
479	20231102	124900	27694435	4065	4065	4065	4065	2
480	20231102	124800	27686305	4065	4065	4065	4065	0
481	20231102	124700	27686305	4065	4065	4065	4065	1
482	20231102	124600	27682240	4070	4070	4070	4070	7
483	20231102	124500	27653750	4070	4070	4070	4070	0
484	20231102	124400	27653750	4070	4070	4070	4070	1
485	20231102	124300	27649680	4070	4070	4070	4070	1
486	20231102	124200	27645610	4065	4065	4065	4065	1
487	20231102	124100	27641545	4065	4065	4065	4065	1
488	20231102	124000	27637480	4065	4065	4065	4065	0
489	20231102	123900	27637480	4065	4065	4065	4065	1
490	20231102	123800	27633415	4065	4065	4065	4065	1
491	20231102	123700	27629350	4060	4060	4060	4060	0
492	20231102	123600	27629350	4060	4060	4060	4060	1
493	20231102	123500	27625290	4060	4060	4060	4060	1
494	20231102	123400	27621230	4060	4060	4060	4060	1
495	20231102	123300	27617170	4060	4060	4060	4060	1
496	20231102	123200	27613110	4060	4060	4060	4060	0
497	20231102	123100	27613110	4060	4060	4060	4060	1
498	20231102	123000	27609050	4060	4060	4060	4060	1
499	20231102	122900	27604990	4060	4060	4060	4060	1
500	20231102	122800	27600930	4075	4075	4075	4075	4
501	20231102	122700	27584630	4060	4060	4060	4060	1
502	20231102	122600	27580570	4060	4060	4060	4060	1
503	20231102	122500	27576510	4060	4060	4060	4060	1
504	20231102	122400	27572450	4060	4060	4060	4060	0
505	20231102	122300	27572450	4060	4070	4075	4060	8
506	20231102	122200	27539875	4060	4060	4060	4060	1
507	20231102	122100	27535815	4060	4070	4070	4060	202
508	20231102	122000	26715615	4070	4070	4070	4070	1
509	20231102	121900	26711545	4070	4070	4070	4070	0
510	20231102	121800	26711545	4070	4070	4070	4070	1
511	20231102	121700	26707475	4075	4060	4075	4060	2
512	20231102	121600	26699340	4060	4060	4060	4060	1
513	20231102	121500	26695280	4075	4075	4075	4075	1
514	20231102	121400	26691205	4060	4060	4060	4060	1
515	20231102	121300	26687145	4060	4060	4060	4060	1
516	20231102	121200	26683085	4065	4065	4065	4065	1
517	20231102	121100	26679020	4060	4060	4060	4060	1
518	20231102	121000	26674960	4060	4060	4060	4060	0
519	20231102	120900	26674960	4060	4060	4060	4060	1
520	20231102	120800	26670900	4060	4060	4060	4060	1
521	20231102	120700	26666840	4060	4060	4060	4060	0
522	20231102	120600	26666840	4060	4060	4060	4060	1
523	20231102	120500	26662780	4060	4060	4060	4060	1
524	20231102	120400	26658720	4060	4060	4060	4060	1
525	20231102	120300	26654660	4075	4070	4075	4060	202
526	20231102	120200	25832485	4060	4060	4060	4060	0
527	20231102	120100	25832485	4060	4060	4060	4060	1
528	20231102	120000	25828425	4060	4060	4060	4060	1
529	20231102	115900	25824365	4060	4060	4060	4060	0
530	20231102	115800	25824365	4060	4060	4060	4060	2
531	20231102	115700	25816245	4060	4060	4060	4060	0
532	20231102	115600	25816245	4060	4060	4060	4060	3
533	20231102	115500	25804065	4060	4060	4060	4060	377
534	20231102	115400	24273445	4060	4060	4060	4060	0
535	20231102	115300	24273445	4060	4060	4060	4060	1
536	20231102	115200	24269385	4060	4060	4060	4060	1
537	20231102	115100	24265325	4060	4060	4060	4060	0
538	20231102	115000	24265325	4060	4060	4060	4060	2
539	20231102	114900	24257205	4060	4060	4060	4060	0
540	20231102	114800	24257205	4060	4060	4060	4060	1
541	20231102	114700	24253145	4060	4060	4060	4060	1
542	20231102	114600	24249085	4060	4060	4060	4060	0
543	20231102	114500	24249085	4060	4060	4060	4060	2
544	20231102	114400	24240965	4060	4060	4060	4060	0
545	20231102	114300	24240965	4060	4060	4060	4060	1
546	20231102	114200	24236905	4060	4060	4060	4060	1
547	20231102	114100	24232845	4060	4060	4060	4060	0
548	20231102	114000	24232845	4060	4060	4060	4060	2
549	20231102	113900	24224725	4060	4060	4060	4060	0
550	20231102	113800	24224725	4060	4060	4060	4060	0
551	20231102	113700	24224725	4060	4060	4060	4060	72
552	20231102	113600	23932405	4060	4060	4060	4060	0
553	20231102	113500	23932405	4060	4060	4060	4060	1
554	20231102	113400	23928345	4060	4060	4060	4060	2
555	20231102	113300	23920225	4060	4060	4060	4060	0
556	20231102	113200	23920225	4060	4060	4060	4060	2
557	20231102	113100	23912105	4070	4070	4070	4070	0
558	20231102	113000	23912105	4070	4070	4070	4070	65
559	20231102	112900	23647555	4060	4060	4060	4060	2
560	20231102	112800	23639435	4060	4060	4060	4060	0
561	20231102	112700	23639435	4060	4060	4060	4060	2
562	20231102	112600	23631315	4060	4060	4060	4060	0
563	20231102	112500	23631315	4060	4060	4060	4060	0
564	20231102	112400	23631315	4060	4060	4060	4060	2
565	20231102	112300	23623195	4060	4060	4060	4060	10
566	20231102	112200	23582595	4060	4060	4060	4060	0
567	20231102	112100	23582595	4060	4060	4060	4060	2
568	20231102	112000	23574475	4060	4060	4060	4060	0
569	20231102	111900	23574475	4060	4060	4060	4060	12
570	20231102	111800	23525755	4060	4060	4060	4060	0
571	20231102	111700	23525755	4060	4060	4060	4060	0
572	20231102	111600	23525755	4060	4060	4060	4060	2
573	20231102	111500	23517635	4060	4065	4065	4060	90
574	20231102	111400	23152110	4075	4075	4075	4075	1
575	20231102	111300	23148035	4070	4070	4070	4070	7
576	20231102	111200	23119545	4080	4080	4080	4080	0
577	20231102	111100	23119545	4080	4080	4080	4080	0
578	20231102	111000	23119545	4080	4080	4080	4080	0
579	20231102	110900	23119545	4080	4080	4080	4080	0
580	20231102	110800	23119545	4080	4080	4080	4080	0
581	20231102	110700	23119545	4080	4080	4080	4080	0
582	20231102	110600	23119545	4080	4080	4080	4080	0
583	20231102	110500	23119545	4080	4080	4080	4080	0
584	20231102	110400	23119545	4080	4080	4080	4080	0
585	20231102	110300	23119545	4080	4080	4080	4080	101
586	20231102	110200	22707465	4075	4075	4075	4075	0
587	20231102	110100	22707465	4075	4075	4075	4075	0
588	20231102	110000	22707465	4075	4075	4075	4075	0
589	20231102	105900	22707465	4075	4075	4075	4075	0
590	20231102	105800	22707465	4075	4075	4075	4075	0
591	20231102	105700	22707465	4075	4075	4075	4075	0
592	20231102	105600	22707465	4075	4075	4075	4075	0
593	20231102	105500	22707465	4075	4075	4075	4075	0
594	20231102	105400	22707465	4075	4075	4075	4075	5
595	20231102	105300	22687090	4080	4080	4080	4080	0
596	20231102	105200	22687090	4080	4080	4080	4080	0
597	20231102	105100	22687090	4080	4080	4080	4080	0
598	20231102	105000	22687090	4080	4080	4080	4080	0
599	20231102	104900	22687090	4080	4080	4080	4080	0
600	20231102	104800	22687090	4080	4080	4080	4080	0
601	20231102	104700	22687090	4080	4080	4080	4080	0
602	20231102	104600	22687090	4080	4080	4080	4080	0
603	20231102	104500	22687090	4080	4080	4080	4080	1
604	20231102	104400	22683010	4080	4080	4080	4080	0
605	20231102	104300	22683010	4080	4080	4080	4080	0
606	20231102	104200	22683010	4080	4080	4080	4080	0
607	20231102	104100	22683010	4080	4080	4080	4080	0
608	20231102	104000	22683010	4080	4080	4080	4080	0
609	20231102	103900	22683010	4080	4080	4080	4080	0
610	20231102	103800	22683010	4080	4080	4080	4080	0
611	20231102	103700	22683010	4080	4080	4080	4080	2
612	20231102	103600	22674850	4080	4080	4080	4080	0
613	20231102	103500	22674850	4080	4080	4080	4080	0
614	20231102	103400	22674850	4080	4080	4080	4080	0
615	20231102	103300	22674850	4080	4080	4080	4080	0
616	20231102	103200	22674850	4080	4080	4080	4080	3
617	20231102	103100	22662610	4085	4090	4095	4085	31
618	20231102	103000	22535890	4100	4100	4100	4100	0
619	20231102	102900	22535890	4100	4100	4100	4100	0
620	20231102	102800	22535890	4100	4100	4100	4100	0
621	20231102	102700	22535890	4100	4100	4100	4100	0
622	20231102	102600	22535890	4100	4100	4100	4100	0
623	20231102	102500	22535890	4100	4105	4105	4100	10
624	20231102	102400	22494865	4120	4120	4120	4120	0
625	20231102	102300	22494865	4120	4120	4120	4120	0
626	20231102	102200	22494865	4120	4120	4120	4120	0
627	20231102	102100	22494865	4120	4120	4120	4120	0
628	20231102	102000	22494865	4120	4120	4120	4120	0
629	20231102	101900	22494865	4120	4120	4120	4120	0
630	20231102	101800	22494865	4120	4120	4120	4120	1
631	20231102	101700	22490745	4140	4140	4140	4140	0
632	20231102	101600	22490745	4140	4140	4140	4140	0
633	20231102	101500	22490745	4140	4140	4140	4140	0
634	20231102	101400	22490745	4140	4080	4140	4080	2755
635	20231102	101300	11146370	4080	4080	4080	4080	0
636	20231102	101200	11146370	4080	4085	4085	4080	261
637	20231102	101100	10081485	4080	4080	4080	4080	100
638	20231102	101000	9673485	4080	4065	4080	4065	437
639	20231102	100900	7895985	4065	4065	4065	4065	2
640	20231102	100800	7887855	4060	4060	4060	4060	0
641	20231102	100700	7887855	4060	4060	4060	4060	0
642	20231102	100600	7887855	4060	4060	4060	4060	0
643	20231102	100500	7887855	4060	4060	4060	4060	0
644	20231102	100400	7887855	4060	4060	4060	4060	0
645	20231102	100300	7887855	4060	4060	4060	4060	0
646	20231102	100200	7887855	4060	4060	4060	4060	0
647	20231102	100100	7887855	4060	4055	4060	4055	385
648	20231102	100000	6325350	4050	4050	4050	4050	103
649	20231102	095900	5908200	4050	4050	4050	4050	0
650	20231102	095800	5908200	4050	4050	4050	4050	0
651	20231102	095700	5908200	4050	4050	4050	4050	0
652	20231102	095600	5908200	4050	4050	4050	4050	0
653	20231102	095500	5908200	4050	4050	4050	4050	15
654	20231102	095400	5847450	4045	4045	4045	4045	0
655	20231102	095300	5847450	4045	4045	4045	4045	68
656	20231102	095200	5572390	4045	4045	4045	4045	0
657	20231102	095100	5572390	4045	4045	4045	4045	0
658	20231102	095000	5572390	4045	4045	4045	4045	0
659	20231102	094900	5572390	4045	4045	4045	4045	0
660	20231102	094800	5572390	4045	4040	4045	4040	2
661	20231102	094700	5564305	4040	4040	4040	4040	0
662	20231102	094600	5564305	4040	4040	4040	4040	0
663	20231102	094500	5564305	4040	4040	4040	4040	2
664	20231102	094400	5556225	4050	4050	4050	4050	0
665	20231102	094300	5556225	4050	4045	4050	4040	301
666	20231102	094200	4340125	4055	4055	4055	4055	0
667	20231102	094100	4340125	4055	4055	4055	4055	0
668	20231102	094000	4340125	4055	4055	4055	4055	0
669	20231102	093900	4340125	4055	4055	4055	4055	0
670	20231102	093800	4340125	4055	4055	4055	4055	0
671	20231102	093700	4340125	4055	4055	4055	4055	0
672	20231102	093600	4340125	4055	4055	4055	4055	0
673	20231102	093500	4340125	4055	4055	4055	4055	1
674	20231102	093400	4336070	4050	4050	4050	4050	13
675	20231102	093300	4283420	4050	4050	4050	4050	0
676	20231102	093200	4283420	4050	4050	4050	4050	2
677	20231102	093100	4275320	4055	4055	4055	4055	0
678	20231102	093000	4275320	4055	4050	4055	4050	71
679	20231102	092900	3987605	4050	4050	4050	4050	0
680	20231102	092800	3987605	4050	4050	4050	4050	21
681	20231102	092700	3902555	4050	4045	4050	4045	7
682	20231102	092600	3874235	4045	4045	4045	4045	0
683	20231102	092500	3874235	4045	4045	4045	4045	0
684	20231102	092400	3874235	4045	4045	4045	4045	0
685	20231102	092300	3874235	4045	4035	4045	4035	355
686	20231102	092200	2438810	4035	4035	4035	4035	0
687	20231102	092100	2438810	4035	4035	4035	4035	0
688	20231102	092000	2438810	4035	4035	4035	4035	0
689	20231102	091900	2438810	4035	4035	4035	4035	0
690	20231102	091800	2438810	4035	4035	4035	4035	0
691	20231102	091700	2438810	4035	4035	4035	4035	1
692	20231102	091600	2434775	4025	4025	4025	4025	9
693	20231102	091500	2398550	4020	4035	4035	4020	2
694	20231102	091400	2390495	4020	4045	4045	4020	80
695	20231102	091300	2068645	4045	4045	4045	4045	0
696	20231102	091200	2068645	4045	4045	4045	4045	0
697	20231102	091100	2068645	4045	4045	4045	4045	0
698	20231102	091000	2068645	4045	4045	4045	4045	0
699	20231102	090900	2068645	4045	4045	4045	4045	200
700	20231102	090800	1259645	4045	4045	4045	4045	2
701	20231102	090700	1251555	4045	4035	4045	4015	114
702	20231102	090600	793265	4045	4045	4045	4045	5
703	20231102	090500	773040	4045	4045	4045	4045	5
704	20231102	090400	752815	4050	4050	4060	4050	52
705	20231102	090300	542205	4075	4075	4075	4075	0
706	20231102	090200	542205	4075	4075	4075	4075	0
707	20231102	090100	542205	4075	4075	4075	4075	0
708	20231102	090000	542205	4075	4015	4075	4015	135