KissMeData/171010/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	202500	138372015	4975	4975	4975	4975	713
3	20231102	202400	138372015	4975	4975	4975	4975	0
4	20231102	202300	138372015	4975	4975	4975	4975	0
5	20231102	202200	138372015	4975	4975	4975	4975	0
6	20231102	202100	138372015	4975	4975	4975	4975	0
7	20231102	202000	138372015	4975	4975	4975	4975	0
8	20231102	201900	138372015	4975	4975	4975	4975	0
9	20231102	201800	138372015	4975	4975	4975	4975	0
10	20231102	201700	138372015	4975	4975	4975	4975	0
11	20231102	201600	138372015	4975	4975	4975	4975	0
12	20231102	201500	138372015	4975	4975	4975	4975	0
13	20231102	201400	138372015	4975	4975	4975	4975	0
14	20231102	201300	138372015	4975	4975	4975	4975	0
15	20231102	201200	138372015	4975	4975	4975	4975	0
16	20231102	201100	138372015	4975	4975	4975	4975	0
17	20231102	201000	138372015	4975	4975	4975	4975	0
18	20231102	200900	138372015	4975	4975	4975	4975	0
19	20231102	200800	138372015	4975	4975	4975	4975	0
20	20231102	200700	138372015	4975	4975	4975	4975	0
21	20231102	200600	138372015	4975	4975	4975	4975	0
22	20231102	200500	138372015	4975	4975	4975	4975	0
23	20231102	200400	138372015	4975	4975	4975	4975	0
24	20231102	200300	138372015	4975	4975	4975	4975	0
25	20231102	200200	138372015	4975	4975	4975	4975	0
26	20231102	200100	138372015	4975	4975	4975	4975	0
27	20231102	200000	138372015	4975	4975	4975	4975	0
28	20231102	195900	138372015	4975	4975	4975	4975	0
29	20231102	195800	138372015	4975	4975	4975	4975	0
30	20231102	195700	138372015	4975	4975	4975	4975	0
31	20231102	195600	138372015	4975	4975	4975	4975	0
32	20231102	195500	138372015	4975	4975	4975	4975	713
33	20231102	195400	138372015	4975	4975	4975	4975	0
34	20231102	195300	138372015	4975	4975	4975	4975	0
35	20231102	195200	138372015	4975	4975	4975	4975	0
36	20231102	195100	138372015	4975	4975	4975	4975	0
37	20231102	195000	138372015	4975	4975	4975	4975	0
38	20231102	194900	138372015	4975	4975	4975	4975	0
39	20231102	194800	138372015	4975	4975	4975	4975	0
40	20231102	194700	138372015	4975	4975	4975	4975	0
41	20231102	194600	138372015	4975	4975	4975	4975	0
42	20231102	194500	138372015	4975	4975	4975	4975	0
43	20231102	194400	138372015	4975	4975	4975	4975	0
44	20231102	194300	138372015	4975	4975	4975	4975	0
45	20231102	194200	138372015	4975	4975	4975	4975	0
46	20231102	194100	138372015	4975	4975	4975	4975	0
47	20231102	194000	138372015	4975	4975	4975	4975	0
48	20231102	193900	138372015	4975	4975	4975	4975	0
49	20231102	193800	138372015	4975	4975	4975	4975	0
50	20231102	193700	138372015	4975	4975	4975	4975	0
51	20231102	193600	138372015	4975	4975	4975	4975	0
52	20231102	193500	138372015	4975	4975	4975	4975	0
53	20231102	193400	138372015	4975	4975	4975	4975	0
54	20231102	193300	138372015	4975	4975	4975	4975	0
55	20231102	193200	138372015	4975	4975	4975	4975	0
56	20231102	193100	138372015	4975	4975	4975	4975	0
57	20231102	193000	138372015	4975	4975	4975	4975	0
58	20231102	192900	138372015	4975	4975	4975	4975	0
59	20231102	192800	138372015	4975	4975	4975	4975	0
60	20231102	192700	138372015	4975	4975	4975	4975	0
61	20231102	192600	138372015	4975	4975	4975	4975	0
62	20231102	192500	138372015	4975	4975	4975	4975	713
63	20231102	192400	138372015	4975	4975	4975	4975	0
64	20231102	192300	138372015	4975	4975	4975	4975	0
65	20231102	192200	138372015	4975	4975	4975	4975	0
66	20231102	192100	138372015	4975	4975	4975	4975	0
67	20231102	192000	138372015	4975	4975	4975	4975	0
68	20231102	191900	138372015	4975	4975	4975	4975	0
69	20231102	191800	138372015	4975	4975	4975	4975	0
70	20231102	191700	138372015	4975	4975	4975	4975	0
71	20231102	191600	138372015	4975	4975	4975	4975	0
72	20231102	191500	138372015	4975	4975	4975	4975	0
73	20231102	191400	138372015	4975	4975	4975	4975	0
74	20231102	191300	138372015	4975	4975	4975	4975	0
75	20231102	191200	138372015	4975	4975	4975	4975	0
76	20231102	191100	138372015	4975	4975	4975	4975	0
77	20231102	191000	138372015	4975	4975	4975	4975	0
78	20231102	190900	138372015	4975	4975	4975	4975	0
79	20231102	190800	138372015	4975	4975	4975	4975	0
80	20231102	190700	138372015	4975	4975	4975	4975	0
81	20231102	190600	138372015	4975	4975	4975	4975	0
82	20231102	190500	138372015	4975	4975	4975	4975	0
83	20231102	190400	138372015	4975	4975	4975	4975	0
84	20231102	190300	138372015	4975	4975	4975	4975	0
85	20231102	190200	138372015	4975	4975	4975	4975	0
86	20231102	190100	138372015	4975	4975	4975	4975	0
87	20231102	190000	138372015	4975	4975	4975	4975	0
88	20231102	185900	138372015	4975	4975	4975	4975	0
89	20231102	185800	138372015	4975	4975	4975	4975	0
90	20231102	185700	138372015	4975	4975	4975	4975	0
91	20231102	185600	138372015	4975	4975	4975	4975	0
92	20231102	185500	138372015	4975	4975	4975	4975	713
93	20231102	185400	138372015	4975	4975	4975	4975	0
94	20231102	185300	138372015	4975	4975	4975	4975	0
95	20231102	185200	138372015	4975	4975	4975	4975	0
96	20231102	185100	138372015	4975	4975	4975	4975	0
97	20231102	185000	138372015	4975	4975	4975	4975	0
98	20231102	184900	138372015	4975	4975	4975	4975	0
99	20231102	184800	138372015	4975	4975	4975	4975	0
100	20231102	184700	138372015	4975	4975	4975	4975	0
101	20231102	184600	138372015	4975	4975	4975	4975	0
102	20231102	184500	138372015	4975	4975	4975	4975	0
103	20231102	184400	138372015	4975	4975	4975	4975	0
104	20231102	184300	138372015	4975	4975	4975	4975	0
105	20231102	184200	138372015	4975	4975	4975	4975	0
106	20231102	184100	138372015	4975	4975	4975	4975	0
107	20231102	184000	138372015	4975	4975	4975	4975	0
108	20231102	183900	138372015	4975	4975	4975	4975	0
109	20231102	183800	138372015	4975	4975	4975	4975	0
110	20231102	183700	138372015	4975	4975	4975	4975	0
111	20231102	183600	138372015	4975	4975	4975	4975	0
112	20231102	183500	138372015	4975	4975	4975	4975	0
113	20231102	183400	138372015	4975	4975	4975	4975	0
114	20231102	183300	138372015	4975	4975	4975	4975	0
115	20231102	183200	138372015	4975	4975	4975	4975	0
116	20231102	183100	138372015	4975	4975	4975	4975	0
117	20231102	183000	138372015	4975	4975	4975	4975	0
118	20231102	182900	138372015	4975	4975	4975	4975	0
119	20231102	182800	138372015	4975	4975	4975	4975	0
120	20231102	182700	138372015	4975	4975	4975	4975	0
121	20231102	182600	138372015	4975	4975	4975	4975	0
122	20231102	182500	138372015	4975	4975	4975	4975	713
123	20231102	182400	138372015	4975	4975	4975	4975	0
124	20231102	182300	138372015	4975	4975	4975	4975	0
125	20231102	182200	138372015	4975	4975	4975	4975	0
126	20231102	182100	138372015	4975	4975	4975	4975	0
127	20231102	182000	138372015	4975	4975	4975	4975	0
128	20231102	181900	138372015	4975	4975	4975	4975	0
129	20231102	181800	138372015	4975	4975	4975	4975	0
130	20231102	181700	138372015	4975	4975	4975	4975	0
131	20231102	181600	138372015	4975	4975	4975	4975	0
132	20231102	181500	138372015	4975	4975	4975	4975	0
133	20231102	181400	138372015	4975	4975	4975	4975	0
134	20231102	181300	138372015	4975	4975	4975	4975	0
135	20231102	181200	138372015	4975	4975	4975	4975	0
136	20231102	181100	138372015	4975	4975	4975	4975	0
137	20231102	181000	138372015	4975	4975	4975	4975	0
138	20231102	180900	138372015	4975	4975	4975	4975	0
139	20231102	180800	138372015	4975	4975	4975	4975	0
140	20231102	180700	138372015	4975	4975	4975	4975	0
141	20231102	180600	138372015	4975	4975	4975	4975	0
142	20231102	180500	138372015	4975	4975	4975	4975	0
143	20231102	180400	138372015	4975	4975	4975	4975	0
144	20231102	180300	138372015	4975	4975	4975	4975	0
145	20231102	180200	138372015	4975	4975	4975	4975	0
146	20231102	180100	138372015	4975	4975	4975	4975	0
147	20231102	180000	138372015	4975	4975	4975	4975	0
148	20231102	175900	138372015	4975	4975	4975	4975	0
149	20231102	175800	138372015	4975	4975	4975	4975	0
150	20231102	175700	138372015	4975	4975	4975	4975	0
151	20231102	175600	138372015	4975	4975	4975	4975	0
152	20231102	175500	138372015	4975	4975	4975	4975	713
153	20231102	175400	138372015	4975	4975	4975	4975	0
154	20231102	175300	138372015	4975	4975	4975	4975	0
155	20231102	175200	138372015	4975	4975	4975	4975	0
156	20231102	175100	138372015	4975	4975	4975	4975	0
157	20231102	175000	138372015	4975	4975	4975	4975	0
158	20231102	174900	138372015	4975	4975	4975	4975	0
159	20231102	174800	138372015	4975	4975	4975	4975	0
160	20231102	174700	138372015	4975	4975	4975	4975	0
161	20231102	174600	138372015	4975	4975	4975	4975	0
162	20231102	174500	138372015	4975	4975	4975	4975	0
163	20231102	174400	138372015	4975	4975	4975	4975	0
164	20231102	174300	138372015	4975	4975	4975	4975	0
165	20231102	174200	138372015	4975	4975	4975	4975	0
166	20231102	174100	138372015	4975	4975	4975	4975	0
167	20231102	174000	138372015	4975	4975	4975	4975	0
168	20231102	173900	138372015	4975	4975	4975	4975	0
169	20231102	173800	138372015	4975	4975	4975	4975	0
170	20231102	173700	138372015	4975	4975	4975	4975	0
171	20231102	173600	138372015	4975	4975	4975	4975	0
172	20231102	173500	138372015	4975	4975	4975	4975	0
173	20231102	173400	138372015	4975	4975	4975	4975	0
174	20231102	173300	138372015	4975	4975	4975	4975	0
175	20231102	173200	138372015	4975	4975	4975	4975	0
176	20231102	173100	138372015	4975	4975	4975	4975	0
177	20231102	173000	138372015	4975	4975	4975	4975	0
178	20231102	172900	138372015	4975	4975	4975	4975	0
179	20231102	172800	138372015	4975	4975	4975	4975	0
180	20231102	172700	138372015	4975	4975	4975	4975	0
181	20231102	172600	138372015	4975	4975	4975	4975	0
182	20231102	172500	138372015	4975	4975	4975	4975	713
183	20231102	172400	138372015	4975	4975	4975	4975	0
184	20231102	172300	138372015	4975	4975	4975	4975	0
185	20231102	172200	138372015	4975	4975	4975	4975	0
186	20231102	172100	138372015	4975	4975	4975	4975	0
187	20231102	172000	138372015	4975	4975	4975	4975	0
188	20231102	171900	138372015	4975	4975	4975	4975	0
189	20231102	171800	138372015	4975	4975	4975	4975	0
190	20231102	171700	138372015	4975	4975	4975	4975	0
191	20231102	171600	138372015	4975	4975	4975	4975	0
192	20231102	171500	138372015	4975	4975	4975	4975	0
193	20231102	171400	138372015	4975	4975	4975	4975	0
194	20231102	171300	138372015	4975	4975	4975	4975	0
195	20231102	171200	138372015	4975	4975	4975	4975	0
196	20231102	171100	138372015	4975	4975	4975	4975	0
197	20231102	171000	138372015	4975	4975	4975	4975	0
198	20231102	170900	138372015	4975	4975	4975	4975	0
199	20231102	170800	138372015	4975	4975	4975	4975	0
200	20231102	170700	138372015	4975	4975	4975	4975	0
201	20231102	170600	138372015	4975	4975	4975	4975	0
202	20231102	170500	138372015	4975	4975	4975	4975	0
203	20231102	170400	138372015	4975	4975	4975	4975	0
204	20231102	170300	138372015	4975	4975	4975	4975	0
205	20231102	170200	138372015	4975	4975	4975	4975	0
206	20231102	170100	138372015	4975	4975	4975	4975	0
207	20231102	170000	138372015	4975	4975	4975	4975	0
208	20231102	165900	138372015	4975	4975	4975	4975	0
209	20231102	165800	138372015	4975	4975	4975	4975	0
210	20231102	165700	138372015	4975	4975	4975	4975	0
211	20231102	165600	138372015	4975	4975	4975	4975	0
212	20231102	165500	138372015	4975	4975	4975	4975	713
213	20231102	165400	138372015	4975	4975	4975	4975	0
214	20231102	165300	138372015	4975	4975	4975	4975	0
215	20231102	165200	138372015	4975	4975	4975	4975	0
216	20231102	165100	138372015	4975	4975	4975	4975	0
217	20231102	165000	138372015	4975	4975	4975	4975	0
218	20231102	164900	138372015	4975	4975	4975	4975	0
219	20231102	164800	138372015	4975	4975	4975	4975	0
220	20231102	164700	138372015	4975	4975	4975	4975	0
221	20231102	164600	138372015	4975	4975	4975	4975	0
222	20231102	164500	138372015	4975	4975	4975	4975	0
223	20231102	164400	138372015	4975	4975	4975	4975	0
224	20231102	164300	138372015	4975	4975	4975	4975	0
225	20231102	164200	138372015	4975	4975	4975	4975	0
226	20231102	164100	138372015	4975	4975	4975	4975	0
227	20231102	164000	138372015	4975	4975	4975	4975	0
228	20231102	163900	138372015	4975	4975	4975	4975	0
229	20231102	163800	138372015	4975	4975	4975	4975	0
230	20231102	163700	138372015	4975	4975	4975	4975	0
231	20231102	163600	138372015	4975	4975	4975	4975	0
232	20231102	163500	138372015	4975	4975	4975	4975	0
233	20231102	163400	138372015	4975	4975	4975	4975	0
234	20231102	163300	138372015	4975	4975	4975	4975	0
235	20231102	163200	138372015	4975	4975	4975	4975	0
236	20231102	163100	138372015	4975	4975	4975	4975	0
237	20231102	163000	138372015	4975	4975	4975	4975	0
238	20231102	162900	138372015	4975	4975	4975	4975	0
239	20231102	162800	138372015	4975	4975	4975	4975	0
240	20231102	162700	138372015	4975	4975	4975	4975	0
241	20231102	162600	138372015	4975	4975	4975	4975	0
242	20231102	162500	138372015	4975	4975	4975	4975	713
243	20231102	162400	138372015	4975	4975	4975	4975	0
244	20231102	162300	138372015	4975	4975	4975	4975	0
245	20231102	162200	138372015	4975	4975	4975	4975	0
246	20231102	162100	138372015	4975	4975	4975	4975	0
247	20231102	162000	138372015	4975	4975	4975	4975	0
248	20231102	161900	138372015	4975	4975	4975	4975	0
249	20231102	161800	138372015	4975	4975	4975	4975	0
250	20231102	161700	138372015	4975	4975	4975	4975	0
251	20231102	161600	138372015	4975	4975	4975	4975	0
252	20231102	161500	138372015	4975	4975	4975	4975	0
253	20231102	161400	138372015	4975	4975	4975	4975	0
254	20231102	161300	138372015	4975	4975	4975	4975	0
255	20231102	161200	138372015	4975	4975	4975	4975	0
256	20231102	161100	138372015	4975	4975	4975	4975	0
257	20231102	161000	138372015	4975	4975	4975	4975	0
258	20231102	160900	138372015	4975	4975	4975	4975	0
259	20231102	160800	138372015	4975	4975	4975	4975	0
260	20231102	160700	138372015	4975	4975	4975	4975	0
261	20231102	160600	138372015	4975	4975	4975	4975	0
262	20231102	160500	138372015	4975	4975	4975	4975	0
263	20231102	160400	138372015	4975	4975	4975	4975	0
264	20231102	160300	138372015	4975	4975	4975	4975	0
265	20231102	160200	138372015	4975	4975	4975	4975	0
266	20231102	160100	138372015	4975	4975	4975	4975	0
267	20231102	160000	138372015	4975	4975	4975	4975	0
268	20231102	155900	138372015	4975	4975	4975	4975	0
269	20231102	155800	138372015	4975	4975	4975	4975	0
270	20231102	155700	138372015	4975	4975	4975	4975	0
271	20231102	155600	138372015	4975	4975	4975	4975	0
272	20231102	155500	138372015	4975	4975	4975	4975	713
273	20231102	155400	138372015	4975	4975	4975	4975	0
274	20231102	155300	138372015	4975	4975	4975	4975	0
275	20231102	155200	138372015	4975	4975	4975	4975	0
276	20231102	155100	138372015	4975	4975	4975	4975	0
277	20231102	155000	138372015	4975	4975	4975	4975	0
278	20231102	154900	138372015	4975	4975	4975	4975	0
279	20231102	154800	138372015	4975	4975	4975	4975	0
280	20231102	154700	138372015	4975	4975	4975	4975	0
281	20231102	154600	138372015	4975	4975	4975	4975	0
282	20231102	154500	138372015	4975	4975	4975	4975	0
283	20231102	154400	138372015	4975	4975	4975	4975	0
284	20231102	154300	138372015	4975	4975	4975	4975	0
285	20231102	154200	138372015	4975	4975	4975	4975	0
286	20231102	154100	138372015	4975	4975	4975	4975	0
287	20231102	154000	138372015	4975	4975	4975	4975	0
288	20231102	153900	138372015	4975	4975	4975	4975	0
289	20231102	153800	138372015	4975	4975	4975	4975	0
290	20231102	153700	138372015	4975	4975	4975	4975	0
291	20231102	153600	138372015	4975	4975	4975	4975	0
292	20231102	153500	138372015	4975	4975	4975	4975	0
293	20231102	153400	138372015	4975	4975	4975	4975	0
294	20231102	153300	138372015	4975	4975	4975	4975	0
295	20231102	153200	138372015	4975	4975	4975	4975	0
296	20231102	153100	138372015	4975	4975	4975	4975	0
297	20231102	153000	138372015	4975	4975	4975	4975	713
298	20231102	152900	134824840	5000	5000	5000	5000	0
299	20231102	152800	134824840	5000	5000	5000	5000	0
300	20231102	152700	134824840	5000	5000	5000	5000	0
301	20231102	152600	134824840	5000	5000	5000	5000	0
302	20231102	152500	134824840	5000	5000	5000	5000	0
303	20231102	152400	134824840	5000	5000	5000	5000	0
304	20231102	152300	134824840	5000	5000	5000	5000	0
305	20231102	152200	134824840	5000	5000	5000	5000	0
306	20231102	152100	134824840	5000	5000	5000	5000	0
307	20231102	152000	134824840	5000	5000	5000	5000	0
308	20231102	151900	134824840	5000	5000	5000	5000	0
309	20231102	151800	134824840	5000	5000	5000	5000	12
310	20231102	151700	134764840	5020	5020	5020	5020	5
311	20231102	151600	134739740	5030	5030	5030	5030	0
312	20231102	151500	134739740	5030	5030	5030	5030	0
313	20231102	151400	134739740	5030	5030	5030	5030	0
314	20231102	151300	134739740	5030	5030	5030	5030	0
315	20231102	151200	134739740	5030	5030	5030	5030	0
316	20231102	151100	134739740	5030	5030	5030	5030	0
317	20231102	151000	134739740	5030	5030	5030	5030	0
318	20231102	150900	134739740	5030	5030	5030	5030	1
319	20231102	150800	134734710	5040	5040	5040	5040	1
320	20231102	150700	134729670	5040	5040	5040	5040	2
321	20231102	150600	134719590	5040	5040	5040	5040	1
322	20231102	150500	134714550	5050	5050	5050	5050	2
323	20231102	150400	134704450	5040	5040	5040	5040	0
324	20231102	150300	134704450	5040	5040	5040	5040	2
325	20231102	150200	134694370	5000	5040	5040	5000	72
326	20231102	150100	134331570	5040	5040	5040	5040	0
327	20231102	150000	134331570	5040	5040	5040	5040	0
328	20231102	145900	134331570	5040	5040	5040	5040	0
329	20231102	145800	134331570	5040	5040	5040	5040	0
330	20231102	145700	134331570	5040	5030	5040	5030	55
331	20231102	145600	134054910	5000	5010	5010	5000	1000
332	20231102	145500	129054800	5030	5030	5030	5030	0
333	20231102	145400	129054800	5030	5030	5030	5030	1
334	20231102	145300	129049770	5030	5030	5030	5030	1
335	20231102	145200	129044740	5030	5030	5030	5030	0
336	20231102	145100	129044740	5030	5030	5030	5030	5
337	20231102	145000	129019590	5030	5030	5030	5030	0
338	20231102	144900	129019590	5030	5030	5030	5030	11
339	20231102	144800	128964260	5000	5000	5000	5000	0
340	20231102	144700	128964260	5000	5020	5020	5000	103
341	20231102	144600	128449050	5030	5030	5030	5030	9
342	20231102	144500	128403780	5050	5050	5050	5050	0
343	20231102	144400	128403780	5050	5050	5050	5050	0
344	20231102	144300	128403780	5050	5050	5050	5050	68
345	20231102	144200	128060380	5050	5050	5050	5050	0
346	20231102	144100	128060380	5050	5050	5050	5050	0
347	20231102	144000	128060380	5050	5050	5050	5050	0
348	20231102	143900	128060380	5050	5050	5050	5050	0
349	20231102	143800	128060380	5050	5050	5050	5050	35
350	20231102	143700	127883630	5060	5060	5060	5060	0
351	20231102	143600	127883630	5060	5060	5060	5060	0
352	20231102	143500	127883630	5060	5060	5060	5060	0
353	20231102	143400	127883630	5060	5060	5060	5060	0
354	20231102	143300	127883630	5060	5060	5060	5060	0
355	20231102	143200	127883630	5060	5060	5060	5060	1
356	20231102	143100	127878570	5060	5050	5060	5050	3
357	20231102	143000	127863400	5060	5060	5060	5060	0
358	20231102	142900	127863400	5060	5060	5060	5060	1
359	20231102	142800	127858340	5060	5060	5060	5060	0
360	20231102	142700	127858340	5060	5060	5060	5060	0
361	20231102	142600	127858340	5060	5060	5060	5060	0
362	20231102	142500	127858340	5060	5060	5060	5060	0
363	20231102	142400	127858340	5060	5060	5060	5060	1
364	20231102	142300	127853280	5060	5060	5060	5060	0
365	20231102	142200	127853280	5060	5060	5060	5060	0
366	20231102	142100	127853280	5060	5060	5060	5060	0
367	20231102	142000	127853280	5060	5060	5060	5060	50
368	20231102	141900	127600280	5060	5060	5060	5060	0
369	20231102	141800	127600280	5060	5060	5060	5060	0
370	20231102	141700	127600280	5060	5060	5060	5060	0
371	20231102	141600	127600280	5060	5060	5060	5060	0
372	20231102	141500	127600280	5060	5060	5060	5060	0
373	20231102	141400	127600280	5060	5060	5060	5060	0
374	20231102	141300	127600280	5060	5060	5060	5060	0
375	20231102	141200	127600280	5060	5060	5060	5060	0
376	20231102	141100	127600280	5060	5060	5060	5060	0
377	20231102	141000	127600280	5060	5060	5060	5060	0
378	20231102	140900	127600280	5060	5060	5060	5060	0
379	20231102	140800	127600280	5060	5060	5060	5060	0
380	20231102	140700	127600280	5060	5060	5060	5060	0
381	20231102	140600	127600280	5060	5060	5060	5060	0
382	20231102	140500	127600280	5060	5060	5060	5060	1
383	20231102	140400	127595220	5070	5070	5070	5070	0
384	20231102	140300	127595220	5070	5070	5070	5070	0
385	20231102	140200	127595220	5070	5070	5070	5070	0
386	20231102	140100	127595220	5070	5070	5070	5070	0
387	20231102	140000	127595220	5070	5070	5070	5070	0
388	20231102	135900	127595220	5070	5030	5070	5030	40
389	20231102	135800	127393220	5070	5070	5070	5070	0
390	20231102	135700	127393220	5070	5070	5070	5070	0
391	20231102	135600	127393220	5070	5070	5070	5070	0
392	20231102	135500	127393220	5070	5070	5070	5070	0
393	20231102	135400	127393220	5070	5070	5070	5070	0
394	20231102	135300	127393220	5070	5070	5070	5070	0
395	20231102	135200	127393220	5070	5070	5070	5070	0
396	20231102	135100	127393220	5070	5070	5070	5070	8
397	20231102	135000	127352660	5070	5070	5070	5070	0
398	20231102	134900	127352660	5070	5070	5070	5070	10
399	20231102	134800	127301960	5060	5050	5060	5050	8
400	20231102	134700	127261490	5060	5060	5060	5060	0
401	20231102	134600	127261490	5060	5060	5060	5060	0
402	20231102	134500	127261490	5060	5060	5060	5060	0
403	20231102	134400	127261490	5060	5060	5060	5060	0
404	20231102	134300	127261490	5060	5060	5060	5060	0
405	20231102	134200	127261490	5060	5060	5060	5060	0
406	20231102	134100	127261490	5060	5060	5060	5060	0
407	20231102	134000	127261490	5060	5060	5060	5060	0
408	20231102	133900	127261490	5060	5060	5060	5060	0
409	20231102	133800	127261490	5060	5060	5060	5060	1
410	20231102	133700	127256430	5030	5030	5030	5030	1
411	20231102	133600	127251400	5060	5060	5060	5060	2
412	20231102	133500	127241280	5060	5060	5060	5060	8
413	20231102	133400	127200800	5060	5060	5060	5060	0
414	20231102	133300	127200800	5060	5060	5060	5060	1
415	20231102	133200	127195740	5060	5060	5060	5060	0
416	20231102	133100	127195740	5060	5060	5060	5060	0
417	20231102	133000	127195740	5060	5060	5060	5060	0
418	20231102	132900	127195740	5060	5060	5060	5060	0
419	20231102	132800	127195740	5060	5060	5060	5060	1
420	20231102	132700	127190680	5030	5030	5030	5030	0
421	20231102	132600	127190680	5030	5030	5030	5030	0
422	20231102	132500	127190680	5030	5030	5030	5030	10
423	20231102	132400	127140380	5030	5030	5030	5030	0
424	20231102	132300	127140380	5030	5030	5030	5030	0
425	20231102	132200	127140380	5030	5030	5030	5030	0
426	20231102	132100	127140380	5030	5030	5030	5030	0
427	20231102	132000	127140380	5030	5030	5030	5030	0
428	20231102	131900	127140380	5030	5030	5030	5030	100
429	20231102	131800	126637380	5080	5080	5080	5080	0
430	20231102	131700	126637380	5080	5080	5080	5080	0
431	20231102	131600	126637380	5080	5080	5080	5080	0
432	20231102	131500	126637380	5080	5080	5080	5080	0
433	20231102	131400	126637380	5080	5080	5080	5080	0
434	20231102	131300	126637380	5080	5080	5080	5080	0
435	20231102	131200	126637380	5080	5080	5080	5080	0
436	20231102	131100	126637380	5080	5080	5080	5080	0
437	20231102	131000	126637380	5080	5080	5080	5080	0
438	20231102	130900	126637380	5080	5080	5080	5080	0
439	20231102	130800	126637380	5080	5080	5080	5080	0
440	20231102	130700	126637380	5080	5080	5080	5080	0
441	20231102	130600	126637380	5080	5080	5080	5080	0
442	20231102	130500	126637380	5080	5080	5080	5080	0
443	20231102	130400	126637380	5080	5080	5080	5080	0
444	20231102	130300	126637380	5080	5080	5080	5080	0
445	20231102	130200	126637380	5080	5020	5080	5010	40
446	20231102	130100	126435680	5070	5020	5070	5010	85
447	20231102	130000	126008550	5080	5080	5080	5080	0
448	20231102	125900	126008550	5080	5080	5080	5080	2
449	20231102	125800	125998390	5020	5080	5080	5020	61
450	20231102	125700	125688570	5080	5080	5080	5080	0
451	20231102	125600	125688570	5080	5050	5080	5050	200
452	20231102	125500	124675540	5060	5050	5060	5050	7
453	20231102	125400	124640170	5010	5010	5010	5010	1
454	20231102	125300	124635160	5060	5060	5060	5060	0
455	20231102	125200	124635160	5060	5060	5060	5060	0
456	20231102	125100	124635160	5060	5060	5060	5060	0
457	20231102	125000	124635160	5060	5040	5060	5040	1519
458	20231102	124900	116955430	5040	5040	5040	5040	0
459	20231102	124800	116955430	5040	5040	5040	5040	1
460	20231102	124700	116950390	5000	5000	5000	5000	0
461	20231102	124600	116950390	5000	5000	5000	5000	15
462	20231102	124500	116875390	5000	5000	5000	5000	0
463	20231102	124400	116875390	5000	5000	5000	5000	0
464	20231102	124300	116875390	5000	5000	5000	5000	0
465	20231102	124200	116875390	5000	5000	5000	5000	0
466	20231102	124100	116875390	5000	5000	5000	5000	0
467	20231102	124000	116875390	5000	5000	5000	5000	0
468	20231102	123900	116875390	5000	5000	5000	5000	0
469	20231102	123800	116875390	5000	4995	5000	4995	2122
470	20231102	123700	106265595	4995	4995	4995	4995	1
471	20231102	123600	106260600	4990	4990	4990	4990	17
472	20231102	123500	106175770	4990	4990	4990	4990	0
473	20231102	123400	106175770	4990	4990	4990	4990	0
474	20231102	123300	106175770	4990	4985	4990	4985	85
475	20231102	123200	105751890	4975	4975	4975	4975	0
476	20231102	123100	105751890	4975	4975	4975	4975	0
477	20231102	123000	105751890	4975	4975	4975	4975	0
478	20231102	122900	105751890	4975	4975	4975	4975	0
479	20231102	122800	105751890	4975	4975	4975	4975	0
480	20231102	122700	105751890	4975	4975	4975	4975	0
481	20231102	122600	105751890	4975	4980	4980	4975	200
482	20231102	122500	104756770	4980	4980	4980	4980	0
483	20231102	122400	104756770	4980	4980	4980	4980	0
484	20231102	122300	104756770	4980	4980	4980	4980	0
485	20231102	122200	104756770	4980	4980	4980	4980	0
486	20231102	122100	104756770	4980	4980	4980	4980	0
487	20231102	122000	104756770	4980	4980	4980	4980	0
488	20231102	121900	104756770	4980	4980	4980	4980	0
489	20231102	121800	104756770	4980	4980	4980	4980	0
490	20231102	121700	104756770	4980	4980	4980	4980	0
491	20231102	121600	104756770	4980	4980	4980	4980	0
492	20231102	121500	104756770	4980	4980	4980	4980	0
493	20231102	121400	104756770	4980	4980	4980	4980	0
494	20231102	121300	104756770	4980	4980	4980	4980	0
495	20231102	121200	104756770	4980	4980	4980	4980	20
496	20231102	121100	104657170	4980	4980	4980	4980	0
497	20231102	121000	104657170	4980	4980	4980	4980	0
498	20231102	120900	104657170	4980	4980	4980	4980	0
499	20231102	120800	104657170	4980	4980	4980	4980	0
500	20231102	120700	104657170	4980	4980	4980	4980	49
501	20231102	120600	104413150	4990	4990	4990	4990	0
502	20231102	120500	104413150	4990	4990	4990	4990	0
503	20231102	120400	104413150	4990	4990	4990	4990	0
504	20231102	120300	104413150	4990	4990	4990	4990	0
505	20231102	120200	104413150	4990	4990	4990	4990	1
506	20231102	120100	104408160	4985	4985	4985	4985	22
507	20231102	120000	104298490	4985	4985	4985	4985	0
508	20231102	115900	104298490	4985	4985	4985	4985	0
509	20231102	115800	104298490	4985	4985	4985	4985	1
510	20231102	115700	104293505	4980	4980	4980	4980	13
511	20231102	115600	104228765	4985	4985	4985	4985	10
512	20231102	115500	104178915	4980	4980	4980	4980	0
513	20231102	115400	104178915	4980	4980	4980	4980	72
514	20231102	115300	103820355	4985	4985	4985	4985	0
515	20231102	115200	103820355	4985	4985	4985	4985	0
516	20231102	115100	103820355	4985	4985	4985	4985	1
517	20231102	115000	103815370	4985	4985	4985	4985	1
518	20231102	114900	103810385	4985	4985	4985	4985	0
519	20231102	114800	103810385	4985	4990	4990	4985	16
520	20231102	114700	103730620	4990	4990	4990	4990	0
521	20231102	114600	103730620	4990	4990	4990	4990	0
522	20231102	114500	103730620	4990	4990	4990	4990	0
523	20231102	114400	103730620	4990	4990	4990	4990	0
524	20231102	114300	103730620	4990	4990	4990	4990	9
525	20231102	114200	103685710	4995	4995	4995	4995	11
526	20231102	114100	103630765	5000	5000	5000	5000	0
527	20231102	114000	103630765	5000	5000	5000	5000	0
528	20231102	113900	103630765	5000	5000	5000	5000	0
529	20231102	113800	103630765	5000	5000	5000	5000	1
530	20231102	113700	103625765	4995	4995	4995	4995	5
531	20231102	113600	103600790	5000	5000	5000	5000	30
532	20231102	113500	103450790	5000	5000	5000	5000	0
533	20231102	113400	103450790	5000	5000	5000	5000	20
534	20231102	113300	103350790	5000	5000	5000	5000	0
535	20231102	113200	103350790	5000	5000	5000	5000	0
536	20231102	113100	103350790	5000	5000	5000	5000	0
537	20231102	113000	103350790	5000	5000	5000	5000	0
538	20231102	112900	103350790	5000	5000	5000	5000	0
539	20231102	112800	103350790	5000	5000	5000	5000	0
540	20231102	112700	103350790	5000	5000	5000	5000	0
541	20231102	112600	103350790	5000	5000	5000	5000	0
542	20231102	112500	103350790	5000	5000	5000	5000	0
543	20231102	112400	103350790	5000	5000	5000	5000	0
544	20231102	112300	103350790	5000	5000	5000	5000	3
545	20231102	112200	103335790	5000	5000	5000	5000	0
546	20231102	112100	103335790	5000	5000	5000	5000	0
547	20231102	112000	103335790	5000	5000	5000	5000	7
548	20231102	111900	103300790	5020	5020	5020	5020	1
549	20231102	111800	103295770	4995	4995	4995	4995	0
550	20231102	111700	103295770	4995	4995	4995	4995	3
551	20231102	111600	103280785	5020	5020	5020	5020	0
552	20231102	111500	103280785	5020	5000	5020	5000	85
553	20231102	111400	102855765	4995	4995	4995	4995	0
554	20231102	111300	102855765	4995	4995	4995	4995	30
555	20231102	111200	102705915	5000	5000	5000	5000	0
556	20231102	111100	102705915	5000	5000	5000	5000	0
557	20231102	111000	102705915	5000	5000	5000	5000	0
558	20231102	110900	102705915	5000	5000	5000	5000	0
559	20231102	110800	102705915	5000	5000	5000	5000	1
560	20231102	110700	102700915	4995	4995	4995	4995	10
561	20231102	110600	102650965	4995	4995	4995	4995	0
562	20231102	110500	102650965	4995	4995	4995	4985	200
563	20231102	110400	101652925	5000	5010	5010	5000	425
564	20231102	110300	99527675	5020	5020	5020	5020	0
565	20231102	110200	99527675	5020	5020	5020	5020	4
566	20231102	110100	99507595	5030	5030	5030	5030	0
567	20231102	110000	99507595	5030	5030	5030	5030	0
568	20231102	105900	99507595	5030	5030	5030	5030	1
569	20231102	105800	99502565	5020	5020	5020	5020	14
570	20231102	105700	99432285	5020	5020	5020	5020	0
571	20231102	105600	99432285	5020	5020	5020	5020	0
572	20231102	105500	99432285	5020	5020	5020	5020	0
573	20231102	105400	99432285	5020	5020	5020	5020	0
574	20231102	105300	99432285	5020	5020	5020	5020	0
575	20231102	105200	99432285	5020	5020	5020	5020	0
576	20231102	105100	99432285	5020	5020	5020	5020	1
577	20231102	105000	99427265	5030	5030	5030	5030	0
578	20231102	104900	99427265	5030	5030	5030	5030	0
579	20231102	104800	99427265	5030	5030	5030	5030	0
580	20231102	104700	99427265	5030	5030	5030	5030	0
581	20231102	104600	99427265	5030	5030	5030	5030	0
582	20231102	104500	99427265	5030	5020	5030	5020	22
583	20231102	104400	99316815	5030	5030	5030	5030	20
584	20231102	104300	99216215	5030	5030	5030	5030	0
585	20231102	104200	99216215	5030	5030	5030	5030	0
586	20231102	104100	99216215	5030	5030	5030	5030	0
587	20231102	104000	99216215	5030	5030	5030	5030	0
588	20231102	103900	99216215	5030	5030	5030	5030	1
589	20231102	103800	99211185	5030	5030	5030	5030	1
590	20231102	103700	99206155	5010	5010	5010	5010	373
591	20231102	103600	97337425	5020	5020	5020	5020	1
592	20231102	103500	97332405	5020	5020	5020	5020	15
593	20231102	103400	97257105	5030	5030	5030	5030	1
594	20231102	103300	97252075	5030	5030	5030	5030	0
595	20231102	103200	97252075	5030	5030	5030	5030	1
596	20231102	103100	97247045	5000	5000	5000	5000	0
597	20231102	103000	97247045	5000	5000	5000	5000	1
598	20231102	102900	97242045	5030	5030	5030	5030	30
599	20231102	102800	97091145	5030	5030	5030	5030	0
600	20231102	102700	97091145	5030	5030	5030	5030	20
601	20231102	102600	96990545	5090	5070	5090	5070	1127
602	20231102	102500	91264115	5060	5060	5060	5060	41
603	20231102	102400	91056655	5060	5060	5060	5060	0
604	20231102	102300	91056655	5060	5060	5060	5060	133
605	20231102	102200	90383675	5060	5060	5060	5060	1
606	20231102	102100	90378615	5020	5040	5060	5020	337
607	20231102	102000	88676055	5030	5030	5030	5030	7
608	20231102	101900	88640845	5030	5030	5030	5030	0
609	20231102	101800	88640845	5030	5030	5030	5030	0
610	20231102	101700	88640845	5030	5030	5030	5030	0
611	20231102	101600	88640845	5030	5030	5030	5030	31
612	20231102	101500	88484915	5030	5030	5030	5030	93
613	20231102	101400	88017125	5010	5010	5010	5010	0
614	20231102	101300	88017125	5010	5010	5010	5010	0
615	20231102	101200	88017125	5010	5010	5010	5010	45
616	20231102	101100	87791675	5010	5010	5010	5010	20
617	20231102	101000	87691475	4985	5010	5010	4985	44
618	20231102	100900	87471760	5030	5020	5030	5020	210
619	20231102	100800	86415580	5010	5010	5010	5010	20
620	20231102	100700	86315380	5010	5020	5020	5010	66
621	20231102	100600	85984310	5010	5000	5010	5000	276
622	20231102	100500	84603760	5000	5000	5000	5000	0
623	20231102	100400	84603760	5000	5000	5000	5000	0
624	20231102	100300	84603760	5000	5000	5000	5000	0
625	20231102	100200	84603760	5000	5000	5000	5000	0
626	20231102	100100	84603760	5000	5000	5000	5000	0
627	20231102	100000	84603760	5000	5000	5000	5000	0
628	20231102	095900	84603760	5000	5000	5000	5000	0
629	20231102	095800	84603760	5000	5000	5000	5000	51
630	20231102	095700	84348760	5000	5000	5000	5000	612
631	20231102	095600	81288760	5010	5010	5010	5010	2
632	20231102	095500	81278740	5010	5010	5010	5010	10
633	20231102	095400	81228640	5000	5000	5000	5000	80
634	20231102	095300	80828640	5000	5000	5000	5000	110
635	20231102	095200	80278640	5000	5000	5000	5000	30
636	20231102	095100	80128640	5010	5010	5010	5010	1
637	20231102	095000	80123630	5010	4960	5010	4960	2331
638	20231102	094900	68500285	4975	4975	4975	4975	0
639	20231102	094800	68500285	4975	4975	4975	4975	0
640	20231102	094700	68500285	4975	4975	4975	4975	0
641	20231102	094600	68500285	4975	4970	4975	4970	100
642	20231102	094500	68002830	4970	4965	4970	4965	18
643	20231102	094400	67913420	4955	4955	4955	4955	0
644	20231102	094300	67913420	4955	4955	4955	4955	0
645	20231102	094200	67913420	4955	4955	4955	4955	0
646	20231102	094100	67913420	4955	4955	4955	4955	0
647	20231102	094000	67913420	4955	4955	4955	4955	0
648	20231102	093900	67913420	4955	4955	4955	4955	0
649	20231102	093800	67913420	4955	4955	4955	4955	0
650	20231102	093700	67913420	4955	4955	4955	4955	99
651	20231102	093600	67422875	4955	4955	4955	4955	0
652	20231102	093500	67422875	4955	4955	4955	4955	95
653	20231102	093400	66952150	4950	4955	4955	4950	80
654	20231102	093300	66556000	4955	4955	4955	4955	0
655	20231102	093200	66556000	4955	4945	4955	4945	476
656	20231102	093100	64200015	4945	4945	4945	4945	40
657	20231102	093000	64002215	4945	4945	4945	4945	10
658	20231102	092900	63952765	4945	4945	4945	4945	0
659	20231102	092800	63952765	4945	4945	4950	4945	393
660	20231102	092700	62008805	4945	4945	4945	4945	17
661	20231102	092600	61924740	4945	4945	4945	4945	3
662	20231102	092500	61909905	4945	4945	4945	4945	0
663	20231102	092400	61909905	4945	4940	4945	4935	20
664	20231102	092300	61811075	4940	4940	4945	4930	322
665	20231102	092200	60223370	4940	4940	4940	4940	15
666	20231102	092100	60149270	4930	4950	4950	4930	295
667	20231102	092000	58691380	4970	4970	4970	4970	1
668	20231102	091900	58686410	4980	4945	4995	4945	1061
669	20231102	091800	53399685	4970	4945	4970	4945	233
670	20231102	091700	52244725	4945	4930	4945	4930	386
671	20231102	091600	50336565	4935	4935	4935	4935	0
672	20231102	091500	50336565	4935	4935	4935	4935	6
673	20231102	091400	50306955	4905	4910	4945	4905	193
674	20231102	091300	49354870	4905	4895	4905	4890	5414
675	20231102	091200	22872295	4895	4895	4895	4895	4
676	20231102	091100	22852715	4885	4875	4885	4875	339
677	20231102	091000	21198250	4875	4870	4875	4870	709
678	20231102	090900	17745415	4870	4870	4870	4870	70
679	20231102	090800	17404515	4870	4870	4870	4870	1
680	20231102	090700	17399645	4845	4860	4860	4845	1500
681	20231102	090600	10129680	4850	4845	4850	4845	34
682	20231102	090500	9964900	4845	4855	4855	4845	521
683	20231102	090400	7435545	4870	4870	4870	4870	10
684	20231102	090300	7386845	4865	4865	4865	4865	0
685	20231102	090200	7386845	4865	4850	4920	4850	614
686	20231102	090100	4391850	4845	4840	4850	4840	94
687	20231102	090000	3936425	4825	4810	4825	4810	419