KissMeData/354200/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	211200	264567255	5070	5070	5070	5070	290
3	20231102	211100	264567255	5070	5070	5070	5070	0
4	20231102	211000	264567255	5070	5070	5070	5070	0
5	20231102	210900	264567255	5070	5070	5070	5070	0
6	20231102	210800	264567255	5070	5070	5070	5070	0
7	20231102	210700	264567255	5070	5070	5070	5070	0
8	20231102	210600	264567255	5070	5070	5070	5070	0
9	20231102	210500	264567255	5070	5070	5070	5070	0
10	20231102	210400	264567255	5070	5070	5070	5070	0
11	20231102	210300	264567255	5070	5070	5070	5070	0
12	20231102	210200	264567255	5070	5070	5070	5070	0
13	20231102	210100	264567255	5070	5070	5070	5070	0
14	20231102	210000	264567255	5070	5070	5070	5070	0
15	20231102	205900	264567255	5070	5070	5070	5070	0
16	20231102	205800	264567255	5070	5070	5070	5070	0
17	20231102	205700	264567255	5070	5070	5070	5070	0
18	20231102	205600	264567255	5070	5070	5070	5070	0
19	20231102	205500	264567255	5070	5070	5070	5070	0
20	20231102	205400	264567255	5070	5070	5070	5070	0
21	20231102	205300	264567255	5070	5070	5070	5070	0
22	20231102	205200	264567255	5070	5070	5070	5070	0
23	20231102	205100	264567255	5070	5070	5070	5070	0
24	20231102	205000	264567255	5070	5070	5070	5070	0
25	20231102	204900	264567255	5070	5070	5070	5070	0
26	20231102	204800	264567255	5070	5070	5070	5070	0
27	20231102	204700	264567255	5070	5070	5070	5070	0
28	20231102	204600	264567255	5070	5070	5070	5070	0
29	20231102	204500	264567255	5070	5070	5070	5070	0
30	20231102	204400	264567255	5070	5070	5070	5070	0
31	20231102	204300	264567255	5070	5070	5070	5070	0
32	20231102	204200	264567255	5070	5070	5070	5070	290
33	20231102	204100	264567255	5070	5070	5070	5070	0
34	20231102	204000	264567255	5070	5070	5070	5070	0
35	20231102	203900	264567255	5070	5070	5070	5070	0
36	20231102	203800	264567255	5070	5070	5070	5070	0
37	20231102	203700	264567255	5070	5070	5070	5070	0
38	20231102	203600	264567255	5070	5070	5070	5070	0
39	20231102	203500	264567255	5070	5070	5070	5070	0
40	20231102	203400	264567255	5070	5070	5070	5070	0
41	20231102	203300	264567255	5070	5070	5070	5070	0
42	20231102	203200	264567255	5070	5070	5070	5070	0
43	20231102	203100	264567255	5070	5070	5070	5070	0
44	20231102	203000	264567255	5070	5070	5070	5070	0
45	20231102	202900	264567255	5070	5070	5070	5070	0
46	20231102	202800	264567255	5070	5070	5070	5070	0
47	20231102	202700	264567255	5070	5070	5070	5070	0
48	20231102	202600	264567255	5070	5070	5070	5070	0
49	20231102	202500	264567255	5070	5070	5070	5070	0
50	20231102	202400	264567255	5070	5070	5070	5070	0
51	20231102	202300	264567255	5070	5070	5070	5070	0
52	20231102	202200	264567255	5070	5070	5070	5070	0
53	20231102	202100	264567255	5070	5070	5070	5070	0
54	20231102	202000	264567255	5070	5070	5070	5070	0
55	20231102	201900	264567255	5070	5070	5070	5070	0
56	20231102	201800	264567255	5070	5070	5070	5070	0
57	20231102	201700	264567255	5070	5070	5070	5070	0
58	20231102	201600	264567255	5070	5070	5070	5070	0
59	20231102	201500	264567255	5070	5070	5070	5070	0
60	20231102	201400	264567255	5070	5070	5070	5070	0
61	20231102	201300	264567255	5070	5070	5070	5070	0
62	20231102	201200	264567255	5070	5070	5070	5070	290
63	20231102	201100	264567255	5070	5070	5070	5070	0
64	20231102	201000	264567255	5070	5070	5070	5070	0
65	20231102	200900	264567255	5070	5070	5070	5070	0
66	20231102	200800	264567255	5070	5070	5070	5070	0
67	20231102	200700	264567255	5070	5070	5070	5070	0
68	20231102	200600	264567255	5070	5070	5070	5070	0
69	20231102	200500	264567255	5070	5070	5070	5070	0
70	20231102	200400	264567255	5070	5070	5070	5070	0
71	20231102	200300	264567255	5070	5070	5070	5070	0
72	20231102	200200	264567255	5070	5070	5070	5070	0
73	20231102	200100	264567255	5070	5070	5070	5070	0
74	20231102	200000	264567255	5070	5070	5070	5070	0
75	20231102	195900	264567255	5070	5070	5070	5070	0
76	20231102	195800	264567255	5070	5070	5070	5070	0
77	20231102	195700	264567255	5070	5070	5070	5070	0
78	20231102	195600	264567255	5070	5070	5070	5070	0
79	20231102	195500	264567255	5070	5070	5070	5070	0
80	20231102	195400	264567255	5070	5070	5070	5070	0
81	20231102	195300	264567255	5070	5070	5070	5070	0
82	20231102	195200	264567255	5070	5070	5070	5070	0
83	20231102	195100	264567255	5070	5070	5070	5070	0
84	20231102	195000	264567255	5070	5070	5070	5070	0
85	20231102	194900	264567255	5070	5070	5070	5070	0
86	20231102	194800	264567255	5070	5070	5070	5070	0
87	20231102	194700	264567255	5070	5070	5070	5070	0
88	20231102	194600	264567255	5070	5070	5070	5070	0
89	20231102	194500	264567255	5070	5070	5070	5070	0
90	20231102	194400	264567255	5070	5070	5070	5070	0
91	20231102	194300	264567255	5070	5070	5070	5070	0
92	20231102	194200	264567255	5070	5070	5070	5070	290
93	20231102	194100	264567255	5070	5070	5070	5070	0
94	20231102	194000	264567255	5070	5070	5070	5070	0
95	20231102	193900	264567255	5070	5070	5070	5070	0
96	20231102	193800	264567255	5070	5070	5070	5070	0
97	20231102	193700	264567255	5070	5070	5070	5070	0
98	20231102	193600	264567255	5070	5070	5070	5070	0
99	20231102	193500	264567255	5070	5070	5070	5070	0
100	20231102	193400	264567255	5070	5070	5070	5070	0
101	20231102	193300	264567255	5070	5070	5070	5070	0
102	20231102	193200	264567255	5070	5070	5070	5070	0
103	20231102	193100	264567255	5070	5070	5070	5070	0
104	20231102	193000	264567255	5070	5070	5070	5070	0
105	20231102	192900	264567255	5070	5070	5070	5070	0
106	20231102	192800	264567255	5070	5070	5070	5070	0
107	20231102	192700	264567255	5070	5070	5070	5070	0
108	20231102	192600	264567255	5070	5070	5070	5070	0
109	20231102	192500	264567255	5070	5070	5070	5070	0
110	20231102	192400	264567255	5070	5070	5070	5070	0
111	20231102	192300	264567255	5070	5070	5070	5070	0
112	20231102	192200	264567255	5070	5070	5070	5070	0
113	20231102	192100	264567255	5070	5070	5070	5070	0
114	20231102	192000	264567255	5070	5070	5070	5070	0
115	20231102	191900	264567255	5070	5070	5070	5070	0
116	20231102	191800	264567255	5070	5070	5070	5070	0
117	20231102	191700	264567255	5070	5070	5070	5070	0
118	20231102	191600	264567255	5070	5070	5070	5070	0
119	20231102	191500	264567255	5070	5070	5070	5070	0
120	20231102	191400	264567255	5070	5070	5070	5070	0
121	20231102	191300	264567255	5070	5070	5070	5070	0
122	20231102	191200	264567255	5070	5070	5070	5070	290
123	20231102	191100	264567255	5070	5070	5070	5070	0
124	20231102	191000	264567255	5070	5070	5070	5070	0
125	20231102	190900	264567255	5070	5070	5070	5070	0
126	20231102	190800	264567255	5070	5070	5070	5070	0
127	20231102	190700	264567255	5070	5070	5070	5070	0
128	20231102	190600	264567255	5070	5070	5070	5070	0
129	20231102	190500	264567255	5070	5070	5070	5070	0
130	20231102	190400	264567255	5070	5070	5070	5070	0
131	20231102	190300	264567255	5070	5070	5070	5070	0
132	20231102	190200	264567255	5070	5070	5070	5070	0
133	20231102	190100	264567255	5070	5070	5070	5070	0
134	20231102	190000	264567255	5070	5070	5070	5070	0
135	20231102	185900	264567255	5070	5070	5070	5070	0
136	20231102	185800	264567255	5070	5070	5070	5070	0
137	20231102	185700	264567255	5070	5070	5070	5070	0
138	20231102	185600	264567255	5070	5070	5070	5070	0
139	20231102	185500	264567255	5070	5070	5070	5070	0
140	20231102	185400	264567255	5070	5070	5070	5070	0
141	20231102	185300	264567255	5070	5070	5070	5070	0
142	20231102	185200	264567255	5070	5070	5070	5070	0
143	20231102	185100	264567255	5070	5070	5070	5070	0
144	20231102	185000	264567255	5070	5070	5070	5070	0
145	20231102	184900	264567255	5070	5070	5070	5070	0
146	20231102	184800	264567255	5070	5070	5070	5070	0
147	20231102	184700	264567255	5070	5070	5070	5070	0
148	20231102	184600	264567255	5070	5070	5070	5070	0
149	20231102	184500	264567255	5070	5070	5070	5070	0
150	20231102	184400	264567255	5070	5070	5070	5070	0
151	20231102	184300	264567255	5070	5070	5070	5070	0
152	20231102	184200	264567255	5070	5070	5070	5070	290
153	20231102	184100	264567255	5070	5070	5070	5070	0
154	20231102	184000	264567255	5070	5070	5070	5070	0
155	20231102	183900	264567255	5070	5070	5070	5070	0
156	20231102	183800	264567255	5070	5070	5070	5070	0
157	20231102	183700	264567255	5070	5070	5070	5070	0
158	20231102	183600	264567255	5070	5070	5070	5070	0
159	20231102	183500	264567255	5070	5070	5070	5070	0
160	20231102	183400	264567255	5070	5070	5070	5070	0
161	20231102	183300	264567255	5070	5070	5070	5070	0
162	20231102	183200	264567255	5070	5070	5070	5070	0
163	20231102	183100	264567255	5070	5070	5070	5070	0
164	20231102	183000	264567255	5070	5070	5070	5070	0
165	20231102	182900	264567255	5070	5070	5070	5070	0
166	20231102	182800	264567255	5070	5070	5070	5070	0
167	20231102	182700	264567255	5070	5070	5070	5070	0
168	20231102	182600	264567255	5070	5070	5070	5070	0
169	20231102	182500	264567255	5070	5070	5070	5070	0
170	20231102	182400	264567255	5070	5070	5070	5070	0
171	20231102	182300	264567255	5070	5070	5070	5070	0
172	20231102	182200	264567255	5070	5070	5070	5070	0
173	20231102	182100	264567255	5070	5070	5070	5070	0
174	20231102	182000	264567255	5070	5070	5070	5070	0
175	20231102	181900	264567255	5070	5070	5070	5070	0
176	20231102	181800	264567255	5070	5070	5070	5070	0
177	20231102	181700	264567255	5070	5070	5070	5070	0
178	20231102	181600	264567255	5070	5070	5070	5070	0
179	20231102	181500	264567255	5070	5070	5070	5070	0
180	20231102	181400	264567255	5070	5070	5070	5070	0
181	20231102	181300	264567255	5070	5070	5070	5070	0
182	20231102	181200	264567255	5070	5070	5070	5070	290
183	20231102	181100	264567255	5070	5070	5070	5070	0
184	20231102	181000	264567255	5070	5070	5070	5070	0
185	20231102	180900	264567255	5070	5070	5070	5070	0
186	20231102	180800	264567255	5070	5070	5070	5070	0
187	20231102	180700	264567255	5070	5070	5070	5070	0
188	20231102	180600	264567255	5070	5070	5070	5070	0
189	20231102	180500	264567255	5070	5070	5070	5070	0
190	20231102	180400	264567255	5070	5070	5070	5070	0
191	20231102	180300	264567255	5070	5070	5070	5070	0
192	20231102	180200	264567255	5070	5070	5070	5070	0
193	20231102	180100	264567255	5070	5070	5070	5070	0
194	20231102	180000	264567255	5070	5070	5070	5070	0
195	20231102	175900	264567255	5070	5070	5070	5070	0
196	20231102	175800	264567255	5070	5070	5070	5070	0
197	20231102	175700	264567255	5070	5070	5070	5070	0
198	20231102	175600	264567255	5070	5070	5070	5070	0
199	20231102	175500	264567255	5070	5070	5070	5070	0
200	20231102	175400	264567255	5070	5070	5070	5070	0
201	20231102	175300	264567255	5070	5070	5070	5070	0
202	20231102	175200	264567255	5070	5070	5070	5070	0
203	20231102	175100	264567255	5070	5070	5070	5070	0
204	20231102	175000	264567255	5070	5070	5070	5070	0
205	20231102	174900	264567255	5070	5070	5070	5070	0
206	20231102	174800	264567255	5070	5070	5070	5070	0
207	20231102	174700	264567255	5070	5070	5070	5070	0
208	20231102	174600	264567255	5070	5070	5070	5070	0
209	20231102	174500	264567255	5070	5070	5070	5070	0
210	20231102	174400	264567255	5070	5070	5070	5070	0
211	20231102	174300	264567255	5070	5070	5070	5070	0
212	20231102	174200	264567255	5070	5070	5070	5070	290
213	20231102	174100	264567255	5070	5070	5070	5070	0
214	20231102	174000	264567255	5070	5070	5070	5070	0
215	20231102	173900	264567255	5070	5070	5070	5070	0
216	20231102	173800	264567255	5070	5070	5070	5070	0
217	20231102	173700	264567255	5070	5070	5070	5070	0
218	20231102	173600	264567255	5070	5070	5070	5070	0
219	20231102	173500	264567255	5070	5070	5070	5070	0
220	20231102	173400	264567255	5070	5070	5070	5070	0
221	20231102	173300	264567255	5070	5070	5070	5070	0
222	20231102	173200	264567255	5070	5070	5070	5070	0
223	20231102	173100	264567255	5070	5070	5070	5070	0
224	20231102	173000	264567255	5070	5070	5070	5070	0
225	20231102	172900	264567255	5070	5070	5070	5070	0
226	20231102	172800	264567255	5070	5070	5070	5070	0
227	20231102	172700	264567255	5070	5070	5070	5070	0
228	20231102	172600	264567255	5070	5070	5070	5070	0
229	20231102	172500	264567255	5070	5070	5070	5070	0
230	20231102	172400	264567255	5070	5070	5070	5070	0
231	20231102	172300	264567255	5070	5070	5070	5070	0
232	20231102	172200	264567255	5070	5070	5070	5070	0
233	20231102	172100	264567255	5070	5070	5070	5070	0
234	20231102	172000	264567255	5070	5070	5070	5070	0
235	20231102	171900	264567255	5070	5070	5070	5070	0
236	20231102	171800	264567255	5070	5070	5070	5070	0
237	20231102	171700	264567255	5070	5070	5070	5070	0
238	20231102	171600	264567255	5070	5070	5070	5070	0
239	20231102	171500	264567255	5070	5070	5070	5070	0
240	20231102	171400	264567255	5070	5070	5070	5070	0
241	20231102	171300	264567255	5070	5070	5070	5070	0
242	20231102	171200	264567255	5070	5070	5070	5070	290
243	20231102	171100	264567255	5070	5070	5070	5070	0
244	20231102	171000	264567255	5070	5070	5070	5070	0
245	20231102	170900	264567255	5070	5070	5070	5070	0
246	20231102	170800	264567255	5070	5070	5070	5070	0
247	20231102	170700	264567255	5070	5070	5070	5070	0
248	20231102	170600	264567255	5070	5070	5070	5070	0
249	20231102	170500	264567255	5070	5070	5070	5070	0
250	20231102	170400	264567255	5070	5070	5070	5070	0
251	20231102	170300	264567255	5070	5070	5070	5070	0
252	20231102	170200	264567255	5070	5070	5070	5070	0
253	20231102	170100	264567255	5070	5070	5070	5070	0
254	20231102	170000	264567255	5070	5070	5070	5070	0
255	20231102	165900	264567255	5070	5070	5070	5070	0
256	20231102	165800	264567255	5070	5070	5070	5070	0
257	20231102	165700	264567255	5070	5070	5070	5070	0
258	20231102	165600	264567255	5070	5070	5070	5070	0
259	20231102	165500	264567255	5070	5070	5070	5070	0
260	20231102	165400	264567255	5070	5070	5070	5070	0
261	20231102	165300	264567255	5070	5070	5070	5070	0
262	20231102	165200	264567255	5070	5070	5070	5070	0
263	20231102	165100	264567255	5070	5070	5070	5070	0
264	20231102	165000	264567255	5070	5070	5070	5070	0
265	20231102	164900	264567255	5070	5070	5070	5070	0
266	20231102	164800	264567255	5070	5070	5070	5070	0
267	20231102	164700	264567255	5070	5070	5070	5070	0
268	20231102	164600	264567255	5070	5070	5070	5070	0
269	20231102	164500	264567255	5070	5070	5070	5070	0
270	20231102	164400	264567255	5070	5070	5070	5070	0
271	20231102	164300	264567255	5070	5070	5070	5070	0
272	20231102	164200	264567255	5070	5070	5070	5070	290
273	20231102	164100	264567255	5070	5070	5070	5070	0
274	20231102	164000	264567255	5070	5070	5070	5070	0
275	20231102	163900	264567255	5070	5070	5070	5070	0
276	20231102	163800	264567255	5070	5070	5070	5070	0
277	20231102	163700	264567255	5070	5070	5070	5070	0
278	20231102	163600	264567255	5070	5070	5070	5070	0
279	20231102	163500	264567255	5070	5070	5070	5070	0
280	20231102	163400	264567255	5070	5070	5070	5070	0
281	20231102	163300	264567255	5070	5070	5070	5070	0
282	20231102	163200	264567255	5070	5070	5070	5070	0
283	20231102	163100	264567255	5070	5070	5070	5070	0
284	20231102	163000	264567255	5070	5070	5070	5070	0
285	20231102	162900	264567255	5070	5070	5070	5070	0
286	20231102	162800	264567255	5070	5070	5070	5070	0
287	20231102	162700	264567255	5070	5070	5070	5070	0
288	20231102	162600	264567255	5070	5070	5070	5070	0
289	20231102	162500	264567255	5070	5070	5070	5070	0
290	20231102	162400	264567255	5070	5070	5070	5070	0
291	20231102	162300	264567255	5070	5070	5070	5070	0
292	20231102	162200	264567255	5070	5070	5070	5070	0
293	20231102	162100	264567255	5070	5070	5070	5070	0
294	20231102	162000	264567255	5070	5070	5070	5070	0
295	20231102	161900	264567255	5070	5070	5070	5070	0
296	20231102	161800	264567255	5070	5070	5070	5070	0
297	20231102	161700	264567255	5070	5070	5070	5070	0
298	20231102	161600	264567255	5070	5070	5070	5070	0
299	20231102	161500	264567255	5070	5070	5070	5070	0
300	20231102	161400	264567255	5070	5070	5070	5070	0
301	20231102	161300	264567255	5070	5070	5070	5070	0
302	20231102	161200	264567255	5070	5070	5070	5070	290
303	20231102	161100	264567255	5070	5070	5070	5070	0
304	20231102	161000	264567255	5070	5070	5070	5070	0
305	20231102	160900	264567255	5070	5070	5070	5070	0
306	20231102	160800	264567255	5070	5070	5070	5070	0
307	20231102	160700	264567255	5070	5070	5070	5070	0
308	20231102	160600	264567255	5070	5070	5070	5070	0
309	20231102	160500	264567255	5070	5070	5070	5070	0
310	20231102	160400	264567255	5070	5070	5070	5070	0
311	20231102	160300	264567255	5070	5070	5070	5070	0
312	20231102	160200	264567255	5070	5070	5070	5070	0
313	20231102	160100	264567255	5070	5070	5070	5070	0
314	20231102	160000	264567255	5070	5070	5070	5070	0
315	20231102	155900	264567255	5070	5070	5070	5070	0
316	20231102	155800	264567255	5070	5070	5070	5070	0
317	20231102	155700	264567255	5070	5070	5070	5070	0
318	20231102	155600	264567255	5070	5070	5070	5070	0
319	20231102	155500	264567255	5070	5070	5070	5070	0
320	20231102	155400	264567255	5070	5070	5070	5070	0
321	20231102	155300	264567255	5070	5070	5070	5070	0
322	20231102	155200	264567255	5070	5070	5070	5070	0
323	20231102	155100	264567255	5070	5070	5070	5070	0
324	20231102	155000	264567255	5070	5070	5070	5070	0
325	20231102	154900	264567255	5070	5070	5070	5070	0
326	20231102	154800	264567255	5070	5070	5070	5070	0
327	20231102	154700	264567255	5070	5070	5070	5070	0
328	20231102	154600	264567255	5070	5070	5070	5070	0
329	20231102	154500	264567255	5070	5070	5070	5070	0
330	20231102	154400	264567255	5070	5070	5070	5070	0
331	20231102	154300	264567255	5070	5070	5070	5070	0
332	20231102	154200	264567255	5070	5070	5070	5070	290
333	20231102	154100	264567255	5070	5070	5070	5070	0
334	20231102	154000	264567255	5070	5070	5070	5070	0
335	20231102	153900	264567255	5070	5070	5070	5070	0
336	20231102	153800	264567255	5070	5070	5070	5070	0
337	20231102	153700	264567255	5070	5070	5070	5070	0
338	20231102	153600	264567255	5070	5070	5070	5070	0
339	20231102	153500	264567255	5070	5070	5070	5070	0
340	20231102	153400	264567255	5070	5070	5070	5070	0
341	20231102	153300	264567255	5070	5070	5070	5070	0
342	20231102	153200	264567255	5070	5070	5070	5070	0
343	20231102	153100	264567255	5070	5070	5070	5070	0
344	20231102	153000	264567255	5070	5070	5070	5070	290
345	20231102	152900	263096955	5070	5070	5070	5070	0
346	20231102	152800	263096955	5070	5070	5070	5070	0
347	20231102	152700	263096955	5070	5070	5070	5070	0
348	20231102	152600	263096955	5070	5070	5070	5070	0
349	20231102	152500	263096955	5070	5070	5070	5070	0
350	20231102	152400	263096955	5070	5070	5070	5070	0
351	20231102	152300	263096955	5070	5070	5070	5070	0
352	20231102	152200	263096955	5070	5070	5070	5070	0
353	20231102	152100	263096955	5070	5070	5070	5070	0
354	20231102	152000	263096955	5070	5070	5070	5070	0
355	20231102	151900	263096955	5070	5070	5070	5070	118
356	20231102	151800	262498695	5060	5060	5060	5060	1
357	20231102	151700	262493635	5060	5060	5060	5060	10
358	20231102	151600	262443035	5060	5060	5060	5060	0
359	20231102	151500	262443035	5060	5060	5060	5060	0
360	20231102	151400	262443035	5060	5060	5060	5060	0
361	20231102	151300	262443035	5060	5060	5060	5060	0
362	20231102	151200	262443035	5060	5060	5060	5060	0
363	20231102	151100	262443035	5060	5060	5060	5060	233
364	20231102	151000	261264055	5060	5040	5060	5040	521
365	20231102	150900	258627815	5040	5040	5040	5040	0
366	20231102	150800	258627815	5040	5040	5040	5040	0
367	20231102	150700	258627815	5040	5040	5040	5040	0
368	20231102	150600	258627815	5040	5040	5040	5040	0
369	20231102	150500	258627815	5040	5040	5040	5040	0
370	20231102	150400	258627815	5040	5040	5040	5040	0
371	20231102	150300	258627815	5040	5040	5040	5040	0
372	20231102	150200	258627815	5040	5040	5040	5040	10
373	20231102	150100	258577415	5030	5030	5030	5030	0
374	20231102	150000	258577415	5030	5030	5030	5030	0
375	20231102	145900	258577415	5030	5030	5030	5030	0
376	20231102	145800	258577415	5030	5030	5030	5030	0
377	20231102	145700	258577415	5030	5030	5030	5030	356
378	20231102	145600	256786735	5050	5050	5050	5050	0
379	20231102	145500	256786735	5050	5050	5050	5050	0
380	20231102	145400	256786735	5050	5050	5050	5050	0
381	20231102	145300	256786735	5050	5050	5050	5050	0
382	20231102	145200	256786735	5050	5050	5050	5050	0
383	20231102	145100	256786735	5050	5050	5050	5050	0
384	20231102	145000	256786735	5050	5050	5050	5050	129
385	20231102	144900	256135285	5050	5050	5050	5050	0
386	20231102	144800	256135285	5050	5050	5050	5050	0
387	20231102	144700	256135285	5050	5050	5050	5050	1
388	20231102	144600	256130235	5000	5000	5000	5000	0
389	20231102	144500	256130235	5000	5000	5000	5000	0
390	20231102	144400	256130235	5000	5010	5010	5000	156
391	20231102	144300	255349725	5070	5070	5070	5070	0
392	20231102	144200	255349725	5070	5070	5070	5070	2
393	20231102	144100	255339585	5000	5050	5050	5000	1470
394	20231102	144000	247976235	5050	5050	5050	5050	1
395	20231102	143900	247971185	5060	5060	5060	5060	1
396	20231102	143800	247966125	5060	5060	5060	5060	0
397	20231102	143700	247966125	5060	5060	5060	5060	0
398	20231102	143600	247966125	5060	5060	5060	5060	0
399	20231102	143500	247966125	5060	5060	5060	5060	0
400	20231102	143400	247966125	5060	5060	5060	5060	0
401	20231102	143300	247966125	5060	5060	5060	5060	0
402	20231102	143200	247966125	5060	5060	5060	5060	0
403	20231102	143100	247966125	5060	5060	5060	5060	0
404	20231102	143000	247966125	5060	5060	5060	5060	0
405	20231102	142900	247966125	5060	5060	5060	5060	10
406	20231102	142800	247915525	5050	5050	5050	5050	0
407	20231102	142700	247915525	5050	5050	5050	5050	0
408	20231102	142600	247915525	5050	5050	5050	5050	0
409	20231102	142500	247915525	5050	5050	5050	5050	0
410	20231102	142400	247915525	5050	5050	5050	5050	70
411	20231102	142300	247562025	5050	5050	5050	5050	0
412	20231102	142200	247562025	5050	5050	5050	5050	0
413	20231102	142100	247562025	5050	5050	5050	5050	0
414	20231102	142000	247562025	5050	5050	5050	5050	0
415	20231102	141900	247562025	5050	5050	5050	5050	0
416	20231102	141800	247562025	5050	5050	5050	5050	0
417	20231102	141700	247562025	5050	5050	5050	5050	0
418	20231102	141600	247562025	5050	5050	5050	5050	0
419	20231102	141500	247562025	5050	5050	5050	5050	0
420	20231102	141400	247562025	5050	5050	5050	5050	1
421	20231102	141300	247556975	5070	5070	5070	5070	0
422	20231102	141200	247556975	5070	5070	5070	5070	0
423	20231102	141100	247556975	5070	5070	5070	5070	0
424	20231102	141000	247556975	5070	5070	5070	5070	0
425	20231102	140900	247556975	5070	5070	5070	5070	1
426	20231102	140800	247551905	5070	5070	5070	5070	0
427	20231102	140700	247551905	5070	5070	5070	5070	600
428	20231102	140600	244509905	5090	5090	5090	5090	0
429	20231102	140500	244509905	5090	5090	5090	5090	2
430	20231102	140400	244499725	5090	5090	5090	5090	1
431	20231102	140300	244494635	5080	5070	5080	5070	1950
432	20231102	140200	234598635	5070	5070	5070	5070	465
433	20231102	140100	232241085	5070	5070	5070	5070	1
434	20231102	140000	232236015	5070	5060	5070	5060	8
435	20231102	135900	232195485	5050	5050	5050	5050	20
436	20231102	135800	232094485	5060	5060	5060	5060	0
437	20231102	135700	232094485	5060	5060	5060	5060	98
438	20231102	135600	231598605	5070	5070	5070	5070	0
439	20231102	135500	231598605	5070	5070	5070	5070	0
440	20231102	135400	231598605	5070	5070	5070	5070	0
441	20231102	135300	231598605	5070	5070	5070	5070	0
442	20231102	135200	231598605	5070	5070	5070	5070	0
443	20231102	135100	231598605	5070	5070	5070	5070	0
444	20231102	135000	231598605	5070	5070	5070	5070	0
445	20231102	134900	231598605	5070	5070	5070	5070	0
446	20231102	134800	231598605	5070	5070	5070	5070	0
447	20231102	134700	231598605	5070	5070	5070	5070	0
448	20231102	134600	231598605	5070	5070	5070	5070	0
449	20231102	134500	231598605	5070	5070	5070	5070	0
450	20231102	134400	231598605	5070	5070	5070	5070	0
451	20231102	134300	231598605	5070	5070	5070	5070	10
452	20231102	134200	231547905	5050	5060	5060	5050	193
453	20231102	134100	230572765	5060	5060	5060	5060	201
454	20231102	134000	229555705	5050	5050	5050	5050	12
455	20231102	133900	229495105	5060	5060	5060	5060	0
456	20231102	133800	229495105	5060	5060	5060	5060	0
457	20231102	133700	229495105	5060	5060	5060	5060	0
458	20231102	133600	229495105	5060	5060	5060	5060	0
459	20231102	133500	229495105	5060	5060	5060	5060	0
460	20231102	133400	229495105	5060	5060	5060	5060	0
461	20231102	133300	229495105	5060	5060	5060	5060	0
462	20231102	133200	229495105	5060	5050	5060	5050	68
463	20231102	133100	229151195	5050	5050	5050	5050	0
464	20231102	133000	229151195	5050	5050	5050	5050	0
465	20231102	132900	229151195	5050	5050	5050	5050	0
466	20231102	132800	229151195	5050	5050	5050	5050	8
467	20231102	132700	229110795	5050	5050	5050	5050	28
468	20231102	132600	228969395	5050	5050	5050	5050	0
469	20231102	132500	228969395	5050	5050	5050	5050	700
470	20231102	132400	225434395	5060	5060	5060	5060	0
471	20231102	132300	225434395	5060	5060	5060	5060	0
472	20231102	132200	225434395	5060	5060	5060	5060	46
473	20231102	132100	225201635	5060	5060	5060	5060	0
474	20231102	132000	225201635	5060	5060	5060	5060	0
475	20231102	131900	225201635	5060	5060	5060	5060	20
476	20231102	131800	225100435	5060	5060	5060	5060	0
477	20231102	131700	225100435	5060	5060	5060	5060	0
478	20231102	131600	225100435	5060	5060	5060	5060	0
479	20231102	131500	225100435	5060	5060	5060	5060	0
480	20231102	131400	225100435	5060	5060	5060	5060	0
481	20231102	131300	225100435	5060	5060	5060	5060	0
482	20231102	131200	225100435	5060	5060	5060	5060	0
483	20231102	131100	225100435	5060	5060	5060	5060	0
484	20231102	131000	225100435	5060	5060	5060	5060	0
485	20231102	130900	225100435	5060	5060	5060	5060	175
486	20231102	130800	224214935	5050	5050	5050	5050	0
487	20231102	130700	224214935	5050	5050	5050	5050	11
488	20231102	130600	224159385	5050	5050	5050	5050	74
489	20231102	130500	223785685	5050	5050	5050	5050	0
490	20231102	130400	223785685	5050	5050	5050	5050	0
491	20231102	130300	223785685	5050	5050	5050	5050	0
492	20231102	130200	223785685	5050	5050	5050	5050	0
493	20231102	130100	223785685	5050	5050	5050	5050	0
494	20231102	130000	223785685	5050	5050	5050	5050	0
495	20231102	125900	223785685	5050	5050	5050	5050	0
496	20231102	125800	223785685	5050	5050	5050	5050	0
497	20231102	125700	223785685	5050	5050	5050	5050	0
498	20231102	125600	223785685	5050	5050	5050	5050	0
499	20231102	125500	223785685	5050	5050	5050	5050	0
500	20231102	125400	223785685	5050	5050	5050	5050	0
501	20231102	125300	223785685	5050	5050	5050	5050	0
502	20231102	125200	223785685	5050	5050	5050	5050	0
503	20231102	125100	223785685	5050	5050	5050	5050	0
504	20231102	125000	223785685	5050	5050	5050	5050	0
505	20231102	124900	223785685	5050	5050	5050	5050	0
506	20231102	124800	223785685	5050	5050	5050	5050	10
507	20231102	124700	223735185	5050	5050	5050	5050	0
508	20231102	124600	223735185	5050	5050	5050	5050	0
509	20231102	124500	223735185	5050	5050	5050	5050	50
510	20231102	124400	223482685	5060	5060	5060	5060	0
511	20231102	124300	223482685	5060	5040	5060	5000	2396
512	20231102	124200	211472335	5070	5070	5070	5070	21
513	20231102	124100	211365865	5070	5070	5070	5070	66
514	20231102	124000	211031245	5070	5070	5070	5070	66
515	20231102	123900	210696625	5070	5070	5070	5070	0
516	20231102	123800	210696625	5070	5070	5070	5070	0
517	20231102	123700	210696625	5070	5070	5070	5070	0
518	20231102	123600	210696625	5070	5070	5070	5070	0
519	20231102	123500	210696625	5070	5070	5070	5070	0
520	20231102	123400	210696625	5070	5070	5070	5070	0
521	20231102	123300	210696625	5070	5070	5070	5070	0
522	20231102	123200	210696625	5070	5070	5070	5070	0
523	20231102	123100	210696625	5070	5070	5070	5070	1
524	20231102	123000	210691555	5070	5070	5070	5070	0
525	20231102	122900	210691555	5070	5070	5070	5070	7
526	20231102	122800	210656065	5070	5070	5070	5070	0
527	20231102	122700	210656065	5070	5070	5070	5070	0
528	20231102	122600	210656065	5070	5070	5070	5070	0
529	20231102	122500	210656065	5070	5070	5070	5070	0
530	20231102	122400	210656065	5070	5070	5070	5070	0
531	20231102	122300	210656065	5070	5070	5070	5070	0
532	20231102	122200	210656065	5070	5070	5070	5070	5
533	20231102	122100	210630715	5060	5060	5060	5060	0
534	20231102	122000	210630715	5060	5060	5060	5060	0
535	20231102	121900	210630715	5060	5060	5060	5060	0
536	20231102	121800	210630715	5060	5060	5060	5060	0
537	20231102	121700	210630715	5060	5060	5060	5060	80
538	20231102	121600	210225915	5060	5060	5060	5060	0
539	20231102	121500	210225915	5060	5060	5060	5060	0
540	20231102	121400	210225915	5060	5060	5060	5060	0
541	20231102	121300	210225915	5060	5060	5060	5060	0
542	20231102	121200	210225915	5060	5060	5060	5060	0
543	20231102	121100	210225915	5060	5060	5060	5060	0
544	20231102	121000	210225915	5060	5060	5060	5060	4
545	20231102	120900	210205675	5040	5040	5040	5040	0
546	20231102	120800	210205675	5040	5040	5040	5040	0
547	20231102	120700	210205675	5040	5040	5040	5040	0
548	20231102	120600	210205675	5040	5040	5040	5040	0
549	20231102	120500	210205675	5040	5040	5040	5040	0
550	20231102	120400	210205675	5040	5040	5040	5040	0
551	20231102	120300	210205675	5040	5040	5040	5040	0
552	20231102	120200	210205675	5040	5040	5040	5040	0
553	20231102	120100	210205675	5040	5040	5040	5040	0
554	20231102	120000	210205675	5040	5040	5040	5040	0
555	20231102	115900	210205675	5040	5040	5040	5040	0
556	20231102	115800	210205675	5040	5040	5040	5040	0
557	20231102	115700	210205675	5040	5040	5040	5040	0
558	20231102	115600	210205675	5040	5040	5040	5040	856
559	20231102	115500	205891435	5050	5060	5060	5050	168
560	20231102	115400	205042075	5060	5060	5060	5060	0
561	20231102	115300	205042075	5060	5060	5060	5060	0
562	20231102	115200	205042075	5060	5060	5060	5060	0
563	20231102	115100	205042075	5060	5060	5060	5060	0
564	20231102	115000	205042075	5060	5060	5060	5060	4
565	20231102	114900	205021835	5060	5060	5060	5060	0
566	20231102	114800	205021835	5060	5060	5060	5060	2
567	20231102	114700	205011715	5080	5080	5080	5080	0
568	20231102	114600	205011715	5080	5080	5080	5080	0
569	20231102	114500	205011715	5080	5080	5080	5080	1
570	20231102	114400	205006635	5090	5090	5090	5090	0
571	20231102	114300	205006635	5090	5090	5090	5090	0
572	20231102	114200	205006635	5090	5090	5090	5090	3
573	20231102	114100	204991365	5100	5100	5100	5100	0
574	20231102	114000	204991365	5100	5100	5100	5100	9
575	20231102	113900	204945465	5100	5100	5100	5100	0
576	20231102	113800	204945465	5100	5100	5100	5100	1
577	20231102	113700	204940365	5100	5100	5100	5100	18
578	20231102	113600	204848565	5100	5100	5100	5100	2
579	20231102	113500	204838365	5110	5110	5110	5110	0
580	20231102	113400	204838365	5110	5110	5110	5110	100
581	20231102	113300	204327365	5090	5090	5090	5090	1
582	20231102	113200	204322275	5090	5090	5090	5090	0
583	20231102	113100	204322275	5090	5090	5090	5090	0
584	20231102	113000	204322275	5090	5090	5090	5090	0
585	20231102	112900	204322275	5090	5090	5090	5090	0
586	20231102	112800	204322275	5090	5090	5090	5090	0
587	20231102	112700	204322275	5090	5090	5090	5090	0
588	20231102	112600	204322275	5090	5090	5090	5090	0
589	20231102	112500	204322275	5090	5070	5090	5050	533
590	20231102	112400	201625105	5110	5070	5110	5020	1293
591	20231102	112300	195053125	5070	5090	5090	5070	91
592	20231102	112200	194591735	5100	5100	5100	5100	0
593	20231102	112100	194591735	5100	5100	5100	5100	0
594	20231102	112000	194591735	5100	5100	5100	5100	0
595	20231102	111900	194591735	5100	5100	5100	5100	0
596	20231102	111800	194591735	5100	5100	5100	5100	0
597	20231102	111700	194591735	5100	5100	5100	5100	0
598	20231102	111600	194591735	5100	5100	5100	5100	2
599	20231102	111500	194581535	5070	5070	5070	5070	0
600	20231102	111400	194581535	5070	5070	5070	5070	0
601	20231102	111300	194581535	5070	5070	5070	5070	0
602	20231102	111200	194581535	5070	5070	5070	5070	42
603	20231102	111100	194368595	5080	5080	5080	5080	0
604	20231102	111000	194368595	5080	5080	5080	5080	0
605	20231102	110900	194368595	5080	5080	5080	5080	0
606	20231102	110800	194368595	5080	5080	5080	5080	0
607	20231102	110700	194368595	5080	5080	5080	5080	61
608	20231102	110600	194058715	5070	5070	5070	5070	0
609	20231102	110500	194058715	5070	5070	5070	5070	17
610	20231102	110400	193972525	5070	5070	5070	5070	1
611	20231102	110300	193967455	5080	5080	5080	5080	280
612	20231102	110200	192545055	5080	5080	5080	5080	0
613	20231102	110100	192545055	5080	5080	5080	5080	0
614	20231102	110000	192545055	5080	5080	5080	5080	67
615	20231102	105900	192204695	5070	5070	5070	5070	100
616	20231102	105800	191697695	5080	5090	5090	5080	100
617	20231102	105700	191189685	5100	5100	5100	5100	78
618	20231102	105600	190791885	5110	5110	5110	5110	30
619	20231102	105500	190638585	5100	5100	5100	5100	100
620	20231102	105400	190128585	5110	5110	5110	5110	0
621	20231102	105300	190128585	5110	5110	5110	5110	0
622	20231102	105200	190128585	5110	5110	5110	5110	50
623	20231102	105100	189873085	5110	5110	5110	5110	0
624	20231102	105000	189873085	5110	5110	5110	5110	0
625	20231102	104900	189873085	5110	5110	5110	5110	22
626	20231102	104800	189760665	5120	5120	5120	5120	0
627	20231102	104700	189760665	5120	5120	5120	5120	85
628	20231102	104600	189325465	5120	5130	5130	5120	7
629	20231102	104500	189289615	5130	5110	5130	5110	16
630	20231102	104400	189207755	5130	5130	5130	5130	0
631	20231102	104300	189207755	5130	5130	5130	5130	1
632	20231102	104200	189202625	5110	5110	5110	5110	1071
633	20231102	104100	183729815	5110	5110	5110	5110	0
634	20231102	104000	183729815	5110	5100	5110	5100	16
635	20231102	103900	183648075	5110	5110	5110	5110	0
636	20231102	103800	183648075	5110	5110	5110	5110	0
637	20231102	103700	183648075	5110	5110	5110	5110	0
638	20231102	103600	183648075	5110	5110	5110	5110	0
639	20231102	103500	183648075	5110	5110	5110	5110	503
640	20231102	103400	181077745	5100	5100	5100	5100	1
641	20231102	103300	181072645	5100	5100	5100	5100	429
642	20231102	103200	178884745	5100	5100	5100	5100	0
643	20231102	103100	178884745	5100	5090	5100	5090	100
644	20231102	103000	178375735	5090	5090	5090	5090	0
645	20231102	102900	178375735	5090	5090	5090	5090	1
646	20231102	102800	178370645	5100	5100	5100	5100	0
647	20231102	102700	178370645	5100	5100	5100	5100	69
648	20231102	102600	178018745	5100	5100	5100	5100	1
649	20231102	102500	178013645	5100	5100	5100	5100	10
650	20231102	102400	177962645	5100	5100	5100	5100	100
651	20231102	102300	177452645	5100	5110	5130	5100	218
652	20231102	102200	176338795	5140	5140	5140	5140	78
653	20231102	102100	175937875	5150	5150	5150	5150	615
654	20231102	102000	172770625	5150	5090	5150	5090	2976
655	20231102	101900	157508085	5090	5090	5090	5090	12
656	20231102	101800	157447005	5100	5090	5100	5090	896
657	20231102	101700	152878415	5090	5070	5090	5070	537
658	20231102	101600	150147635	5060	5060	5060	5060	52
659	20231102	101500	149884515	5060	5060	5060	5060	30
660	20231102	101400	149732715	5040	5040	5040	5040	30
661	20231102	101300	149581515	5040	5040	5040	5040	100
662	20231102	101200	149077515	5050	5040	5050	5040	1224
663	20231102	101100	142898315	5050	5050	5050	5050	126
664	20231102	101000	142262015	5030	5030	5030	5030	0
665	20231102	100900	142262015	5030	5030	5030	5030	0
666	20231102	100800	142262015	5030	5030	5030	5030	0
667	20231102	100700	142262015	5030	5030	5030	5030	0
668	20231102	100600	142262015	5030	5030	5070	5030	952
669	20231102	100500	137450455	5030	5030	5030	5030	23
670	20231102	100400	137334765	5050	5050	5050	5050	0
671	20231102	100300	137334765	5050	5050	5050	5050	0
672	20231102	100200	137334765	5050	5050	5050	5050	0
673	20231102	100100	137334765	5050	5050	5050	5050	1
674	20231102	100000	137329715	5070	5050	5070	5050	337
675	20231102	095900	135625125	5060	5050	5060	5050	130
676	20231102	095800	134967365	5050	5050	5050	5050	386
677	20231102	095700	133018065	5060	5060	5060	5060	0
678	20231102	095600	133018065	5060	5060	5060	5060	0
679	20231102	095500	133018065	5060	5060	5060	5060	1
680	20231102	095400	133013005	5060	5060	5060	5060	74
681	20231102	095300	132638565	5060	5060	5060	5060	100
682	20231102	095200	132132565	5070	5070	5070	5070	228
683	20231102	095100	130976605	5060	5060	5060	5060	10
684	20231102	095000	130926005	5070	5030	5070	5030	3065
685	20231102	094900	115433975	5030	5030	5030	5030	0
686	20231102	094800	115433975	5030	5030	5030	5030	0
687	20231102	094700	115433975	5030	5040	5040	5030	1005
688	20231102	094600	110378785	5030	5000	5030	5000	1287
689	20231102	094500	103937005	5000	5000	5000	5000	0
690	20231102	094400	103937005	5000	5000	5000	5000	62
691	20231102	094300	103627005	5000	5000	5000	5000	715
692	20231102	094200	100052005	5030	5030	5030	5030	0
693	20231102	094100	100052005	5030	5010	5030	5010	484
694	20231102	094000	97620245	5000	5000	5000	5000	25
695	20231102	093900	97495245	5010	5010	5010	5010	27
696	20231102	093800	97359975	5020	5020	5030	5020	100
697	20231102	093700	96857675	5020	5000	5020	5000	712
698	20231102	093600	93286685	5000	5000	5000	5000	172
699	20231102	093500	92426685	5000	5000	5000	5000	0
700	20231102	093400	92426685	5000	5000	5000	5000	1
701	20231102	093300	92421685	5000	5000	5000	5000	205
702	20231102	093200	91396685	4990	4980	4990	4980	3
703	20231102	093100	91381735	4980	4980	4980	4980	1
704	20231102	093000	91376755	4980	4980	4980	4980	0
705	20231102	092900	91376755	4980	4980	4980	4980	189
706	20231102	092800	90435535	4980	5000	5000	4980	506
707	20231102	092700	87911655	4980	4980	4980	4980	39
708	20231102	092600	87717435	4980	4980	4980	4980	1
709	20231102	092500	87712455	4980	4980	4980	4980	400
710	20231102	092400	85720455	4980	5000	5000	4980	402
711	20231102	092300	83710475	5000	5000	5010	5000	350
712	20231102	092200	81959465	5010	4975	5010	4975	1424
713	20231102	092100	74842730	4975	4975	4975	4975	152
714	20231102	092000	74086530	5000	4935	5000	4920	4002
715	20231102	091900	54200200	4935	4935	4935	4935	146
716	20231102	091800	53479690	4935	4935	4935	4935	100
717	20231102	091700	52986190	4935	4945	4945	4935	429
718	20231102	091600	50865325	4945	4945	4945	4945	8
719	20231102	091500	50825765	4945	4945	4945	4945	120
720	20231102	091400	50232365	4945	4945	4945	4945	107
721	20231102	091300	49703250	4940	4935	4945	4935	277
722	20231102	091200	48334535	4950	4950	4950	4950	101
723	20231102	091100	47834585	4950	4950	4950	4950	1700
724	20231102	091000	39419585	4950	4950	4950	4950	142
725	20231102	090900	38716685	4975	4935	4980	4930	530
726	20231102	090800	36080345	4950	4955	4955	4950	610
727	20231102	090700	33058200	4950	4925	4955	4925	1648
728	20231102	090600	24910535	4930	4910	4935	4910	2161
729	20231102	090500	14276870	4925	4930	4930	4925	1880
730	20231102	090400	5012150	4925	4915	4925	4910	380
731	20231102	090300	3142400	4880	4880	4880	4880	0
732	20231102	090200	3142400	4880	4880	4880	4880	7
733	20231102	090100	3108240	4865	4900	4915	4865	104
734	20231102	090000	2598630	4895	4865	4895	4865	532