KissMeData/101170/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	200500	496039340	5640	5640	5640	5640	3731
3	20231102	200400	496039340	5640	5640	5640	5640	0
4	20231102	200300	496039340	5640	5640	5640	5640	0
5	20231102	200200	496039340	5640	5640	5640	5640	0
6	20231102	200100	496039340	5640	5640	5640	5640	0
7	20231102	200000	496039340	5640	5640	5640	5640	0
8	20231102	195900	496039340	5640	5640	5640	5640	0
9	20231102	195800	496039340	5640	5640	5640	5640	0
10	20231102	195700	496039340	5640	5640	5640	5640	0
11	20231102	195600	496039340	5640	5640	5640	5640	0
12	20231102	195500	496039340	5640	5640	5640	5640	0
13	20231102	195400	496039340	5640	5640	5640	5640	0
14	20231102	195300	496039340	5640	5640	5640	5640	0
15	20231102	195200	496039340	5640	5640	5640	5640	0
16	20231102	195100	496039340	5640	5640	5640	5640	0
17	20231102	195000	496039340	5640	5640	5640	5640	0
18	20231102	194900	496039340	5640	5640	5640	5640	0
19	20231102	194800	496039340	5640	5640	5640	5640	0
20	20231102	194700	496039340	5640	5640	5640	5640	0
21	20231102	194600	496039340	5640	5640	5640	5640	0
22	20231102	194500	496039340	5640	5640	5640	5640	0
23	20231102	194400	496039340	5640	5640	5640	5640	0
24	20231102	194300	496039340	5640	5640	5640	5640	0
25	20231102	194200	496039340	5640	5640	5640	5640	0
26	20231102	194100	496039340	5640	5640	5640	5640	0
27	20231102	194000	496039340	5640	5640	5640	5640	0
28	20231102	193900	496039340	5640	5640	5640	5640	0
29	20231102	193800	496039340	5640	5640	5640	5640	0
30	20231102	193700	496039340	5640	5640	5640	5640	0
31	20231102	193600	496039340	5640	5640	5640	5640	0
32	20231102	193500	496039340	5640	5640	5640	5640	3731
33	20231102	193400	496039340	5640	5640	5640	5640	0
34	20231102	193300	496039340	5640	5640	5640	5640	0
35	20231102	193200	496039340	5640	5640	5640	5640	0
36	20231102	193100	496039340	5640	5640	5640	5640	0
37	20231102	193000	496039340	5640	5640	5640	5640	0
38	20231102	192900	496039340	5640	5640	5640	5640	0
39	20231102	192800	496039340	5640	5640	5640	5640	0
40	20231102	192700	496039340	5640	5640	5640	5640	0
41	20231102	192600	496039340	5640	5640	5640	5640	0
42	20231102	192500	496039340	5640	5640	5640	5640	0
43	20231102	192400	496039340	5640	5640	5640	5640	0
44	20231102	192300	496039340	5640	5640	5640	5640	0
45	20231102	192200	496039340	5640	5640	5640	5640	0
46	20231102	192100	496039340	5640	5640	5640	5640	0
47	20231102	192000	496039340	5640	5640	5640	5640	0
48	20231102	191900	496039340	5640	5640	5640	5640	0
49	20231102	191800	496039340	5640	5640	5640	5640	0
50	20231102	191700	496039340	5640	5640	5640	5640	0
51	20231102	191600	496039340	5640	5640	5640	5640	0
52	20231102	191500	496039340	5640	5640	5640	5640	0
53	20231102	191400	496039340	5640	5640	5640	5640	0
54	20231102	191300	496039340	5640	5640	5640	5640	0
55	20231102	191200	496039340	5640	5640	5640	5640	0
56	20231102	191100	496039340	5640	5640	5640	5640	0
57	20231102	191000	496039340	5640	5640	5640	5640	0
58	20231102	190900	496039340	5640	5640	5640	5640	0
59	20231102	190800	496039340	5640	5640	5640	5640	0
60	20231102	190700	496039340	5640	5640	5640	5640	0
61	20231102	190600	496039340	5640	5640	5640	5640	0
62	20231102	190500	496039340	5640	5640	5640	5640	3731
63	20231102	190400	496039340	5640	5640	5640	5640	0
64	20231102	190300	496039340	5640	5640	5640	5640	0
65	20231102	190200	496039340	5640	5640	5640	5640	0
66	20231102	190100	496039340	5640	5640	5640	5640	0
67	20231102	190000	496039340	5640	5640	5640	5640	0
68	20231102	185900	496039340	5640	5640	5640	5640	0
69	20231102	185800	496039340	5640	5640	5640	5640	0
70	20231102	185700	496039340	5640	5640	5640	5640	0
71	20231102	185600	496039340	5640	5640	5640	5640	0
72	20231102	185500	496039340	5640	5640	5640	5640	0
73	20231102	185400	496039340	5640	5640	5640	5640	0
74	20231102	185300	496039340	5640	5640	5640	5640	0
75	20231102	185200	496039340	5640	5640	5640	5640	0
76	20231102	185100	496039340	5640	5640	5640	5640	0
77	20231102	185000	496039340	5640	5640	5640	5640	0
78	20231102	184900	496039340	5640	5640	5640	5640	0
79	20231102	184800	496039340	5640	5640	5640	5640	0
80	20231102	184700	496039340	5640	5640	5640	5640	0
81	20231102	184600	496039340	5640	5640	5640	5640	0
82	20231102	184500	496039340	5640	5640	5640	5640	0
83	20231102	184400	496039340	5640	5640	5640	5640	0
84	20231102	184300	496039340	5640	5640	5640	5640	0
85	20231102	184200	496039340	5640	5640	5640	5640	0
86	20231102	184100	496039340	5640	5640	5640	5640	0
87	20231102	184000	496039340	5640	5640	5640	5640	0
88	20231102	183900	496039340	5640	5640	5640	5640	0
89	20231102	183800	496039340	5640	5640	5640	5640	0
90	20231102	183700	496039340	5640	5640	5640	5640	0
91	20231102	183600	496039340	5640	5640	5640	5640	0
92	20231102	183500	496039340	5640	5640	5640	5640	3731
93	20231102	183400	496039340	5640	5640	5640	5640	0
94	20231102	183300	496039340	5640	5640	5640	5640	0
95	20231102	183200	496039340	5640	5640	5640	5640	0
96	20231102	183100	496039340	5640	5640	5640	5640	0
97	20231102	183000	496039340	5640	5640	5640	5640	0
98	20231102	182900	496039340	5640	5640	5640	5640	0
99	20231102	182800	496039340	5640	5640	5640	5640	0
100	20231102	182700	496039340	5640	5640	5640	5640	0
101	20231102	182600	496039340	5640	5640	5640	5640	0
102	20231102	182500	496039340	5640	5640	5640	5640	0
103	20231102	182400	496039340	5640	5640	5640	5640	0
104	20231102	182300	496039340	5640	5640	5640	5640	0
105	20231102	182200	496039340	5640	5640	5640	5640	0
106	20231102	182100	496039340	5640	5640	5640	5640	0
107	20231102	182000	496039340	5640	5640	5640	5640	0
108	20231102	181900	496039340	5640	5640	5640	5640	0
109	20231102	181800	496039340	5640	5640	5640	5640	0
110	20231102	181700	496039340	5640	5640	5640	5640	0
111	20231102	181600	496039340	5640	5640	5640	5640	0
112	20231102	181500	496039340	5640	5640	5640	5640	0
113	20231102	181400	496039340	5640	5640	5640	5640	0
114	20231102	181300	496039340	5640	5640	5640	5640	0
115	20231102	181200	496039340	5640	5640	5640	5640	0
116	20231102	181100	496039340	5640	5640	5640	5640	0
117	20231102	181000	496039340	5640	5640	5640	5640	0
118	20231102	180900	496039340	5640	5640	5640	5640	0
119	20231102	180800	496039340	5640	5640	5640	5640	0
120	20231102	180700	496039340	5640	5640	5640	5640	0
121	20231102	180600	496039340	5640	5640	5640	5640	0
122	20231102	180500	496039340	5640	5640	5640	5640	3731
123	20231102	180400	496039340	5640	5640	5640	5640	0
124	20231102	180300	496039340	5640	5640	5640	5640	0
125	20231102	180200	496039340	5640	5640	5640	5640	0
126	20231102	180100	496039340	5640	5640	5640	5640	0
127	20231102	180000	496039340	5640	5640	5640	5640	0
128	20231102	175900	496039340	5640	5640	5640	5640	0
129	20231102	175800	496039340	5640	5640	5640	5640	0
130	20231102	175700	496039340	5640	5640	5640	5640	0
131	20231102	175600	496039340	5640	5640	5640	5640	0
132	20231102	175500	496039340	5640	5640	5640	5640	0
133	20231102	175400	496039340	5640	5640	5640	5640	0
134	20231102	175300	496039340	5640	5640	5640	5640	0
135	20231102	175200	496039340	5640	5640	5640	5640	0
136	20231102	175100	496039340	5640	5640	5640	5640	0
137	20231102	175000	496039340	5640	5640	5640	5640	0
138	20231102	174900	496039340	5640	5640	5640	5640	0
139	20231102	174800	496039340	5640	5640	5640	5640	0
140	20231102	174700	496039340	5640	5640	5640	5640	0
141	20231102	174600	496039340	5640	5640	5640	5640	0
142	20231102	174500	496039340	5640	5640	5640	5640	0
143	20231102	174400	496039340	5640	5640	5640	5640	0
144	20231102	174300	496039340	5640	5640	5640	5640	0
145	20231102	174200	496039340	5640	5640	5640	5640	0
146	20231102	174100	496039340	5640	5640	5640	5640	0
147	20231102	174000	496039340	5640	5640	5640	5640	0
148	20231102	173900	496039340	5640	5640	5640	5640	0
149	20231102	173800	496039340	5640	5640	5640	5640	0
150	20231102	173700	496039340	5640	5640	5640	5640	0
151	20231102	173600	496039340	5640	5640	5640	5640	0
152	20231102	173500	496039340	5640	5640	5640	5640	3731
153	20231102	173400	496039340	5640	5640	5640	5640	0
154	20231102	173300	496039340	5640	5640	5640	5640	0
155	20231102	173200	496039340	5640	5640	5640	5640	0
156	20231102	173100	496039340	5640	5640	5640	5640	0
157	20231102	173000	496039340	5640	5640	5640	5640	0
158	20231102	172900	496039340	5640	5640	5640	5640	0
159	20231102	172800	496039340	5640	5640	5640	5640	0
160	20231102	172700	496039340	5640	5640	5640	5640	0
161	20231102	172600	496039340	5640	5640	5640	5640	0
162	20231102	172500	496039340	5640	5640	5640	5640	0
163	20231102	172400	496039340	5640	5640	5640	5640	0
164	20231102	172300	496039340	5640	5640	5640	5640	0
165	20231102	172200	496039340	5640	5640	5640	5640	0
166	20231102	172100	496039340	5640	5640	5640	5640	0
167	20231102	172000	496039340	5640	5640	5640	5640	0
168	20231102	171900	496039340	5640	5640	5640	5640	0
169	20231102	171800	496039340	5640	5640	5640	5640	0
170	20231102	171700	496039340	5640	5640	5640	5640	0
171	20231102	171600	496039340	5640	5640	5640	5640	0
172	20231102	171500	496039340	5640	5640	5640	5640	0
173	20231102	171400	496039340	5640	5640	5640	5640	0
174	20231102	171300	496039340	5640	5640	5640	5640	0
175	20231102	171200	496039340	5640	5640	5640	5640	0
176	20231102	171100	496039340	5640	5640	5640	5640	0
177	20231102	171000	496039340	5640	5640	5640	5640	0
178	20231102	170900	496039340	5640	5640	5640	5640	0
179	20231102	170800	496039340	5640	5640	5640	5640	0
180	20231102	170700	496039340	5640	5640	5640	5640	0
181	20231102	170600	496039340	5640	5640	5640	5640	0
182	20231102	170500	496039340	5640	5640	5640	5640	3731
183	20231102	170400	496039340	5640	5640	5640	5640	0
184	20231102	170300	496039340	5640	5640	5640	5640	0
185	20231102	170200	496039340	5640	5640	5640	5640	0
186	20231102	170100	496039340	5640	5640	5640	5640	0
187	20231102	170000	496039340	5640	5640	5640	5640	0
188	20231102	165900	496039340	5640	5640	5640	5640	0
189	20231102	165800	496039340	5640	5640	5640	5640	0
190	20231102	165700	496039340	5640	5640	5640	5640	0
191	20231102	165600	496039340	5640	5640	5640	5640	0
192	20231102	165500	496039340	5640	5640	5640	5640	0
193	20231102	165400	496039340	5640	5640	5640	5640	0
194	20231102	165300	496039340	5640	5640	5640	5640	0
195	20231102	165200	496039340	5640	5640	5640	5640	0
196	20231102	165100	496039340	5640	5640	5640	5640	0
197	20231102	165000	496039340	5640	5640	5640	5640	0
198	20231102	164900	496039340	5640	5640	5640	5640	0
199	20231102	164800	496039340	5640	5640	5640	5640	0
200	20231102	164700	496039340	5640	5640	5640	5640	0
201	20231102	164600	496039340	5640	5640	5640	5640	0
202	20231102	164500	496039340	5640	5640	5640	5640	0
203	20231102	164400	496039340	5640	5640	5640	5640	0
204	20231102	164300	496039340	5640	5640	5640	5640	0
205	20231102	164200	496039340	5640	5640	5640	5640	0
206	20231102	164100	496039340	5640	5640	5640	5640	0
207	20231102	164000	496039340	5640	5640	5640	5640	0
208	20231102	163900	496039340	5640	5640	5640	5640	0
209	20231102	163800	496039340	5640	5640	5640	5640	0
210	20231102	163700	496039340	5640	5640	5640	5640	0
211	20231102	163600	496039340	5640	5640	5640	5640	0
212	20231102	163500	496039340	5640	5640	5640	5640	3731
213	20231102	163400	496039340	5640	5640	5640	5640	0
214	20231102	163300	496039340	5640	5640	5640	5640	0
215	20231102	163200	496039340	5640	5640	5640	5640	0
216	20231102	163100	496039340	5640	5640	5640	5640	0
217	20231102	163000	496039340	5640	5640	5640	5640	0
218	20231102	162900	496039340	5640	5640	5640	5640	0
219	20231102	162800	496039340	5640	5640	5640	5640	0
220	20231102	162700	496039340	5640	5640	5640	5640	0
221	20231102	162600	496039340	5640	5640	5640	5640	0
222	20231102	162500	496039340	5640	5640	5640	5640	0
223	20231102	162400	496039340	5640	5640	5640	5640	0
224	20231102	162300	496039340	5640	5640	5640	5640	0
225	20231102	162200	496039340	5640	5640	5640	5640	0
226	20231102	162100	496039340	5640	5640	5640	5640	0
227	20231102	162000	496039340	5640	5640	5640	5640	0
228	20231102	161900	496039340	5640	5640	5640	5640	0
229	20231102	161800	496039340	5640	5640	5640	5640	0
230	20231102	161700	496039340	5640	5640	5640	5640	0
231	20231102	161600	496039340	5640	5640	5640	5640	0
232	20231102	161500	496039340	5640	5640	5640	5640	0
233	20231102	161400	496039340	5640	5640	5640	5640	0
234	20231102	161300	496039340	5640	5640	5640	5640	0
235	20231102	161200	496039340	5640	5640	5640	5640	0
236	20231102	161100	496039340	5640	5640	5640	5640	0
237	20231102	161000	496039340	5640	5640	5640	5640	0
238	20231102	160900	496039340	5640	5640	5640	5640	0
239	20231102	160800	496039340	5640	5640	5640	5640	0
240	20231102	160700	496039340	5640	5640	5640	5640	0
241	20231102	160600	496039340	5640	5640	5640	5640	0
242	20231102	160500	496039340	5640	5640	5640	5640	3731
243	20231102	160400	496039340	5640	5640	5640	5640	0
244	20231102	160300	496039340	5640	5640	5640	5640	0
245	20231102	160200	496039340	5640	5640	5640	5640	0
246	20231102	160100	496039340	5640	5640	5640	5640	0
247	20231102	160000	496039340	5640	5640	5640	5640	0
248	20231102	155900	496039340	5640	5640	5640	5640	0
249	20231102	155800	496039340	5640	5640	5640	5640	0
250	20231102	155700	496039340	5640	5640	5640	5640	0
251	20231102	155600	496039340	5640	5640	5640	5640	0
252	20231102	155500	496039340	5640	5640	5640	5640	0
253	20231102	155400	496039340	5640	5640	5640	5640	0
254	20231102	155300	496039340	5640	5640	5640	5640	0
255	20231102	155200	496039340	5640	5640	5640	5640	0
256	20231102	155100	496039340	5640	5640	5640	5640	0
257	20231102	155000	496039340	5640	5640	5640	5640	0
258	20231102	154900	496039340	5640	5640	5640	5640	0
259	20231102	154800	496039340	5640	5640	5640	5640	0
260	20231102	154700	496039340	5640	5640	5640	5640	0
261	20231102	154600	496039340	5640	5640	5640	5640	0
262	20231102	154500	496039340	5640	5640	5640	5640	0
263	20231102	154400	496039340	5640	5640	5640	5640	0
264	20231102	154300	496039340	5640	5640	5640	5640	0
265	20231102	154200	496039340	5640	5640	5640	5640	0
266	20231102	154100	496039340	5640	5640	5640	5640	0
267	20231102	154000	496039340	5640	5640	5640	5640	0
268	20231102	153900	496039340	5640	5640	5640	5640	0
269	20231102	153800	496039340	5640	5640	5640	5640	0
270	20231102	153700	496039340	5640	5640	5640	5640	0
271	20231102	153600	496039340	5640	5640	5640	5640	0
272	20231102	153500	496039340	5640	5640	5640	5640	3731
273	20231102	153400	496039340	5640	5640	5640	5640	0
274	20231102	153300	496039340	5640	5640	5640	5640	0
275	20231102	153200	496039340	5640	5640	5640	5640	0
276	20231102	153100	496039340	5640	5640	5640	5640	0
277	20231102	153000	496039340	5640	5640	5640	5640	3731
278	20231102	152900	474996500	5630	5630	5630	5630	0
279	20231102	152800	474996500	5630	5630	5630	5630	0
280	20231102	152700	474996500	5630	5630	5630	5630	0
281	20231102	152600	474996500	5630	5630	5630	5630	0
282	20231102	152500	474996500	5630	5630	5630	5630	0
283	20231102	152400	474996500	5630	5630	5630	5630	0
284	20231102	152300	474996500	5630	5630	5630	5630	0
285	20231102	152200	474996500	5630	5630	5630	5630	0
286	20231102	152100	474996500	5630	5630	5630	5630	0
287	20231102	152000	474996500	5630	5630	5630	5630	0
288	20231102	151900	474996500	5630	5630	5630	5630	10
289	20231102	151800	474940200	5630	5630	5630	5630	0
290	20231102	151700	474940200	5630	5630	5630	5620	249
291	20231102	151600	473538550	5620	5620	5620	5620	0
292	20231102	151500	473538550	5620	5620	5620	5620	0
293	20231102	151400	473538550	5620	5620	5620	5620	0
294	20231102	151300	473538550	5620	5620	5620	5620	0
295	20231102	151200	473538550	5620	5620	5620	5620	13
296	20231102	151100	473465490	5620	5620	5620	5620	500
297	20231102	151000	470655490	5620	5620	5620	5620	3
298	20231102	150900	470638630	5620	5620	5620	5620	5
299	20231102	150800	470610530	5620	5630	5630	5620	104
300	20231102	150700	470025050	5630	5620	5630	5620	524
301	20231102	150600	467074940	5630	5630	5630	5630	100
302	20231102	150500	466511940	5630	5630	5630	5630	0
303	20231102	150400	466511940	5630	5620	5630	5620	114
304	20231102	150300	465870260	5610	5610	5610	5610	0
305	20231102	150200	465870260	5610	5610	5610	5610	0
306	20231102	150100	465870260	5610	5610	5610	5610	0
307	20231102	150000	465870260	5610	5610	5610	5610	56
308	20231102	145900	465556100	5620	5620	5620	5620	0
309	20231102	145800	465556100	5620	5620	5620	5620	0
310	20231102	145700	465556100	5620	5610	5620	5610	38
311	20231102	145600	465342750	5610	5610	5610	5610	0
312	20231102	145500	465342750	5610	5610	5610	5610	0
313	20231102	145400	465342750	5610	5610	5610	5610	0
314	20231102	145300	465342750	5610	5610	5610	5610	0
315	20231102	145200	465342750	5610	5610	5610	5610	0
316	20231102	145100	465342750	5610	5610	5610	5610	2
317	20231102	145000	465331530	5620	5620	5620	5620	0
318	20231102	144900	465331530	5620	5620	5620	5620	100
319	20231102	144800	464769530	5620	5620	5620	5620	2
320	20231102	144700	464758290	5610	5610	5610	5610	20
321	20231102	144600	464646090	5620	5620	5620	5620	151
322	20231102	144500	463797470	5620	5620	5620	5620	0
323	20231102	144400	463797470	5620	5620	5620	5620	0
324	20231102	144300	463797470	5620	5620	5620	5620	0
325	20231102	144200	463797470	5620	5620	5620	5620	0
326	20231102	144100	463797470	5620	5620	5620	5620	0
327	20231102	144000	463797470	5620	5620	5620	5620	0
328	20231102	143900	463797470	5620	5620	5620	5620	2
329	20231102	143800	463786230	5630	5630	5630	5630	161
330	20231102	143700	462879800	5630	5630	5630	5630	0
331	20231102	143600	462879800	5630	5630	5630	5630	0
332	20231102	143500	462879800	5630	5630	5630	5630	0
333	20231102	143400	462879800	5630	5630	5630	5630	1250
334	20231102	143300	455842300	5610	5610	5610	5610	0
335	20231102	143200	455842300	5610	5610	5610	5610	0
336	20231102	143100	455842300	5610	5610	5610	5610	0
337	20231102	143000	455842300	5610	5610	5610	5610	147
338	20231102	142900	455017630	5620	5620	5620	5620	205
339	20231102	142800	453865530	5620	5620	5620	5620	0
340	20231102	142700	453865530	5620	5620	5620	5620	0
341	20231102	142600	453865530	5620	5620	5620	5620	0
342	20231102	142500	453865530	5620	5620	5620	5620	95
343	20231102	142400	453331630	5620	5620	5620	5620	0
344	20231102	142300	453331630	5620	5620	5620	5620	0
345	20231102	142200	453331630	5620	5620	5620	5620	100
346	20231102	142100	452769630	5620	5620	5620	5620	0
347	20231102	142000	452769630	5620	5620	5620	5620	84
348	20231102	141900	452297550	5620	5620	5620	5620	0
349	20231102	141800	452297550	5620	5620	5620	5620	0
350	20231102	141700	452297550	5620	5620	5620	5620	20
351	20231102	141600	452185150	5620	5620	5620	5620	0
352	20231102	141500	452185150	5620	5620	5620	5620	920
353	20231102	141400	447014750	5620	5620	5620	5620	100
354	20231102	141300	446452750	5630	5630	5630	5630	0
355	20231102	141200	446452750	5630	5630	5630	5630	0
356	20231102	141100	446452750	5630	5630	5630	5630	0
357	20231102	141000	446452750	5630	5630	5630	5630	0
358	20231102	140900	446452750	5630	5630	5630	5630	0
359	20231102	140800	446452750	5630	5630	5630	5630	0
360	20231102	140700	446452750	5630	5630	5630	5630	0
361	20231102	140600	446452750	5630	5630	5630	5630	0
362	20231102	140500	446452750	5630	5630	5630	5630	20
363	20231102	140400	446340150	5630	5630	5630	5630	0
364	20231102	140300	446340150	5630	5630	5630	5630	0
365	20231102	140200	446340150	5630	5630	5630	5630	100
366	20231102	140100	445777150	5630	5630	5630	5630	0
367	20231102	140000	445777150	5630	5630	5630	5630	0
368	20231102	135900	445777150	5630	5630	5630	5630	0
369	20231102	135800	445777150	5630	5630	5630	5630	0
370	20231102	135700	445777150	5630	5620	5630	5620	810
371	20231102	135600	441216950	5620	5620	5620	5620	0
372	20231102	135500	441216950	5620	5620	5620	5620	101
373	20231102	135400	440649330	5600	5610	5610	5600	18
374	20231102	135300	440548430	5600	5600	5600	5600	0
375	20231102	135200	440548430	5600	5600	5600	5600	0
376	20231102	135100	440548430	5600	5610	5610	5600	1000
377	20231102	135000	434945180	5630	5630	5630	5630	0
378	20231102	134900	434945180	5630	5630	5630	5630	0
379	20231102	134800	434945180	5630	5630	5630	5630	0
380	20231102	134700	434945180	5630	5630	5630	5630	0
381	20231102	134600	434945180	5630	5630	5630	5630	0
382	20231102	134500	434945180	5630	5630	5630	5630	0
383	20231102	134400	434945180	5630	5630	5630	5630	15
384	20231102	134300	434860730	5630	5630	5630	5630	0
385	20231102	134200	434860730	5630	5630	5630	5630	0
386	20231102	134100	434860730	5630	5630	5630	5630	0
387	20231102	134000	434860730	5630	5630	5630	5630	0
388	20231102	133900	434860730	5630	5630	5630	5630	0
389	20231102	133800	434860730	5630	5630	5630	5630	0
390	20231102	133700	434860730	5630	5630	5630	5630	0
391	20231102	133600	434860730	5630	5630	5630	5630	0
392	20231102	133500	434860730	5630	5630	5630	5630	0
393	20231102	133400	434860730	5630	5630	5630	5630	0
394	20231102	133300	434860730	5630	5620	5630	5620	8
395	20231102	133200	434815720	5610	5610	5610	5610	0
396	20231102	133100	434815720	5610	5610	5610	5610	3
397	20231102	133000	434798890	5600	5600	5600	5600	0
398	20231102	132900	434798890	5600	5590	5600	5590	1750
399	20231102	132800	425001390	5590	5590	5590	5590	0
400	20231102	132700	425001390	5590	5600	5600	5590	3
401	20231102	132600	424984610	5600	5600	5600	5600	1000
402	20231102	132500	419384610	5600	5600	5600	5600	0
403	20231102	132400	419384610	5600	5600	5600	5600	1500
404	20231102	132300	410984610	5600	5600	5600	5600	0
405	20231102	132200	410984610	5600	5600	5600	5600	0
406	20231102	132100	410984610	5600	5600	5600	5600	698
407	20231102	132000	407075810	5600	5600	5600	5600	150
408	20231102	131900	406235810	5600	5600	5600	5600	2
409	20231102	131800	406224610	5630	5630	5630	5630	0
410	20231102	131700	406224610	5630	5630	5630	5630	0
411	20231102	131600	406224610	5630	5630	5630	5630	0
412	20231102	131500	406224610	5630	5630	5630	5630	0
413	20231102	131400	406224610	5630	5630	5630	5630	0
414	20231102	131300	406224610	5630	5630	5630	5630	1
415	20231102	131200	406218980	5630	5630	5630	5630	50
416	20231102	131100	405937480	5640	5640	5640	5640	0
417	20231102	131000	405937480	5640	5640	5640	5640	0
418	20231102	130900	405937480	5640	5640	5640	5640	0
419	20231102	130800	405937480	5640	5640	5640	5640	0
420	20231102	130700	405937480	5640	5640	5640	5640	0
421	20231102	130600	405937480	5640	5640	5640	5640	0
422	20231102	130500	405937480	5640	5640	5640	5640	0
423	20231102	130400	405937480	5640	5640	5640	5640	0
424	20231102	130300	405937480	5640	5640	5640	5640	0
425	20231102	130200	405937480	5640	5640	5640	5640	0
426	20231102	130100	405937480	5640	5640	5640	5640	0
427	20231102	130000	405937480	5640	5640	5640	5640	0
428	20231102	125900	405937480	5640	5640	5640	5640	0
429	20231102	125800	405937480	5640	5640	5640	5640	0
430	20231102	125700	405937480	5640	5640	5640	5640	11
431	20231102	125600	405875440	5640	5640	5640	5640	0
432	20231102	125500	405875440	5640	5640	5640	5640	4
433	20231102	125400	405852880	5640	5630	5640	5630	200
434	20231102	125300	404726780	5640	5640	5640	5640	0
435	20231102	125200	404726780	5640	5640	5640	5640	0
436	20231102	125100	404726780	5640	5620	5640	5620	2000
437	20231102	125000	393458650	5630	5610	5630	5610	1000
438	20231102	124900	387836080	5600	5600	5600	5600	0
439	20231102	124800	387836080	5600	5600	5600	5600	5
440	20231102	124700	387808080	5600	5600	5600	5600	0
441	20231102	124600	387808080	5600	5600	5600	5600	0
442	20231102	124500	387808080	5600	5600	5600	5600	0
443	20231102	124400	387808080	5600	5600	5600	5600	58
444	20231102	124300	387483280	5600	5600	5600	5600	0
445	20231102	124200	387483280	5600	5600	5600	5600	20
446	20231102	124100	387371280	5600	5600	5600	5600	2
447	20231102	124000	387360080	5620	5620	5620	5620	0
448	20231102	123900	387360080	5620	5620	5620	5620	0
449	20231102	123800	387360080	5620	5620	5620	5620	0
450	20231102	123700	387360080	5620	5620	5620	5620	0
451	20231102	123600	387360080	5620	5620	5620	5620	0
452	20231102	123500	387360080	5620	5620	5620	5620	0
453	20231102	123400	387360080	5620	5620	5620	5620	0
454	20231102	123300	387360080	5620	5620	5620	5620	0
455	20231102	123200	387360080	5620	5620	5620	5620	0
456	20231102	123100	387360080	5620	5620	5620	5620	0
457	20231102	123000	387360080	5620	5620	5620	5620	549
458	20231102	122900	384274700	5620	5620	5620	5620	343
459	20231102	122800	382347040	5620	5620	5620	5620	150
460	20231102	122700	381504040	5620	5620	5620	5620	0
461	20231102	122600	381504040	5620	5620	5620	5620	0
462	20231102	122500	381504040	5620	5620	5620	5620	200
463	20231102	122400	380380040	5590	5590	5590	5590	0
464	20231102	122300	380380040	5590	5590	5590	5590	0
465	20231102	122200	380380040	5590	5590	5590	5590	0
466	20231102	122100	380380040	5590	5590	5590	5590	0
467	20231102	122000	380380040	5590	5590	5590	5590	0
468	20231102	121900	380380040	5590	5590	5590	5590	0
469	20231102	121800	380380040	5590	5590	5590	5590	0
470	20231102	121700	380380040	5590	5590	5590	5590	0
471	20231102	121600	380380040	5590	5590	5590	5590	0
472	20231102	121500	380380040	5590	5590	5590	5590	0
473	20231102	121400	380380040	5590	5590	5590	5590	0
474	20231102	121300	380380040	5590	5590	5590	5590	0
475	20231102	121200	380380040	5590	5590	5590	5590	0
476	20231102	121100	380380040	5590	5590	5590	5590	0
477	20231102	121000	380380040	5590	5590	5590	5590	0
478	20231102	120900	380380040	5590	5590	5590	5590	79
479	20231102	120800	379938430	5610	5610	5610	5610	10
480	20231102	120700	379882330	5610	5610	5610	5610	0
481	20231102	120600	379882330	5610	5610	5610	5610	70
482	20231102	120500	379489630	5620	5620	5620	5620	0
483	20231102	120400	379489630	5620	5620	5620	5620	0
484	20231102	120300	379489630	5620	5620	5620	5620	0
485	20231102	120200	379489630	5620	5620	5620	5620	0
486	20231102	120100	379489630	5620	5620	5620	5620	0
487	20231102	120000	379489630	5620	5620	5620	5620	0
488	20231102	115900	379489630	5620	5620	5620	5620	0
489	20231102	115800	379489630	5620	5610	5620	5610	50
490	20231102	115700	379209120	5610	5610	5610	5610	0
491	20231102	115600	379209120	5610	5610	5610	5610	1
492	20231102	115500	379203510	5620	5620	5620	5620	0
493	20231102	115400	379203510	5620	5600	5620	5600	25
494	20231102	115300	379063490	5600	5600	5600	5600	100
495	20231102	115200	378503490	5590	5590	5590	5590	0
496	20231102	115100	378503490	5590	5590	5590	5590	4
497	20231102	115000	378481130	5590	5590	5590	5590	5
498	20231102	114900	378453180	5580	5580	5580	5580	0
499	20231102	114800	378453180	5580	5580	5580	5580	0
500	20231102	114700	378453180	5580	5580	5580	5580	0
501	20231102	114600	378453180	5580	5580	5580	5580	0
502	20231102	114500	378453180	5580	5580	5580	5580	0
503	20231102	114400	378453180	5580	5580	5580	5580	0
504	20231102	114300	378453180	5580	5580	5580	5580	0
505	20231102	114200	378453180	5580	5590	5590	5580	60
506	20231102	114100	378117880	5610	5610	5610	5610	0
507	20231102	114000	378117880	5610	5610	5610	5610	0
508	20231102	113900	378117880	5610	5610	5610	5610	102
509	20231102	113800	377545660	5620	5620	5620	5620	0
510	20231102	113700	377545660	5620	5620	5620	5620	16
511	20231102	113600	377455740	5620	5620	5620	5620	11
512	20231102	113500	377393920	5620	5620	5620	5620	0
513	20231102	113400	377393920	5620	5620	5620	5620	0
514	20231102	113300	377393920	5620	5620	5620	5620	0
515	20231102	113200	377393920	5620	5620	5620	5620	100
516	20231102	113100	376831920	5620	5620	5620	5620	0
517	20231102	113000	376831920	5620	5620	5620	5620	1
518	20231102	112900	376826300	5620	5620	5620	5620	10
519	20231102	112800	376770100	5620	5620	5620	5620	22
520	20231102	112700	376646460	5620	5620	5620	5620	20
521	20231102	112600	376534060	5580	5580	5580	5580	0
522	20231102	112500	376534060	5580	5580	5580	5580	0
523	20231102	112400	376534060	5580	5580	5580	5580	0
524	20231102	112300	376534060	5580	5580	5580	5580	0
525	20231102	112200	376534060	5580	5580	5580	5580	0
526	20231102	112100	376534060	5580	5580	5580	5580	60
527	20231102	112000	376199260	5580	5580	5580	5580	0
528	20231102	111900	376199260	5580	5600	5600	5580	990
529	20231102	111800	370660540	5600	5600	5600	5600	0
530	20231102	111700	370660540	5600	5600	5600	5600	873
531	20231102	111600	365771740	5610	5610	5610	5610	600
532	20231102	111500	362405740	5610	5610	5610	5610	0
533	20231102	111400	362405740	5610	5610	5610	5610	0
534	20231102	111300	362405740	5610	5610	5610	5610	0
535	20231102	111200	362405740	5610	5610	5610	5610	0
536	20231102	111100	362405740	5610	5610	5610	5610	0
537	20231102	111000	362405740	5610	5610	5610	5610	255
538	20231102	110900	360975190	5610	5610	5610	5610	11
539	20231102	110800	360913480	5610	5610	5610	5610	100
540	20231102	110700	360352480	5610	5620	5620	5610	172
541	20231102	110600	359387060	5610	5610	5610	5610	0
542	20231102	110500	359387060	5610	5610	5610	5610	2
543	20231102	110400	359375840	5610	5620	5620	5610	646
544	20231102	110300	355745420	5620	5620	5620	5620	464
545	20231102	110200	353137740	5620	5620	5620	5620	0
546	20231102	110100	353137740	5620	5620	5620	5620	444
547	20231102	110000	350642460	5620	5620	5620	5620	0
548	20231102	105900	350642460	5620	5620	5620	5620	10
549	20231102	105800	350586260	5620	5620	5620	5620	0
550	20231102	105700	350586260	5620	5620	5620	5620	0
551	20231102	105600	350586260	5620	5620	5620	5620	45
552	20231102	105500	350333360	5620	5620	5620	5620	0
553	20231102	105400	350333360	5620	5620	5620	5620	0
554	20231102	105300	350333360	5620	5620	5620	5620	5
555	20231102	105200	350305260	5620	5620	5620	5620	100
556	20231102	105100	349743260	5620	5620	5620	5620	600
557	20231102	105000	346371260	5620	5620	5620	5620	100
558	20231102	104900	345809260	5620	5620	5620	5620	0
559	20231102	104800	345809260	5620	5620	5620	5620	0
560	20231102	104700	345809260	5620	5620	5620	5620	0
561	20231102	104600	345809260	5620	5620	5620	5620	500
562	20231102	104500	342999260	5600	5610	5610	5600	390
563	20231102	104400	340815130	5620	5620	5620	5620	50
564	20231102	104300	340534130	5610	5610	5610	5610	50
565	20231102	104200	340253630	5610	5600	5610	5600	1662
566	20231102	104100	330944370	5580	5580	5580	5580	73
567	20231102	104000	330537030	5580	5580	5580	5580	0
568	20231102	103900	330537030	5580	5580	5580	5580	0
569	20231102	103800	330537030	5580	5580	5580	5580	0
570	20231102	103700	330537030	5580	5580	5580	5580	60
571	20231102	103600	330202230	5580	5580	5580	5580	51
572	20231102	103500	329917650	5580	5590	5590	5580	18
573	20231102	103400	329817170	5600	5600	5600	5600	0
574	20231102	103300	329817170	5600	5600	5600	5600	1
575	20231102	103200	329811570	5600	5600	5600	5600	21
576	20231102	103100	329693970	5590	5590	5590	5590	0
577	20231102	103000	329693970	5590	5600	5600	5590	500
578	20231102	102900	326894970	5600	5600	5600	5570	1608
579	20231102	102800	317900340	5600	5600	5600	5600	19
580	20231102	102700	317793940	5630	5630	5630	5630	5
581	20231102	102600	317765790	5630	5630	5630	5630	0
582	20231102	102500	317765790	5630	5630	5630	5630	0
583	20231102	102400	317765790	5630	5630	5630	5630	1
584	20231102	102300	317760160	5600	5600	5600	5600	126
585	20231102	102200	317054560	5600	5600	5600	5600	5
586	20231102	102100	317026560	5610	5610	5610	5610	50
587	20231102	102000	316746060	5620	5620	5620	5620	1
588	20231102	101900	316740440	5620	5620	5620	5620	100
589	20231102	101800	316178440	5620	5620	5620	5620	1
590	20231102	101700	316172820	5620	5590	5620	5590	19137
591	20231102	101600	209193930	5570	5570	5570	5570	10
592	20231102	101500	209138230	5590	5610	5610	5590	3716
593	20231102	101400	188351180	5610	5610	5610	5610	25
594	20231102	101300	188210930	5610	5610	5610	5610	126
595	20231102	101200	187504070	5610	5610	5610	5610	0
596	20231102	101100	187504070	5610	5610	5610	5610	10
597	20231102	101000	187447970	5620	5620	5620	5620	0
598	20231102	100900	187447970	5620	5620	5620	5620	40
599	20231102	100800	187223170	5620	5600	5620	5600	14
600	20231102	100700	187144690	5590	5600	5600	5590	186
601	20231102	100600	186104650	5610	5610	5610	5610	0
602	20231102	100500	186104650	5610	5620	5620	5600	30
603	20231102	100400	185936350	5620	5620	5620	5620	0
604	20231102	100300	185936350	5620	5620	5620	5620	200
605	20231102	100200	184812350	5630	5630	5630	5630	0
606	20231102	100100	184812350	5630	5630	5630	5630	50
607	20231102	100000	184530850	5640	5630	5640	5630	129
608	20231102	095900	183804010	5630	5630	5630	5630	153
609	20231102	095800	182942620	5630	5630	5630	5630	11
610	20231102	095700	182880690	5620	5620	5620	5620	1
611	20231102	095600	182875070	5640	5630	5640	5630	1041
612	20231102	095500	177007960	5640	5610	5640	5610	1295
613	20231102	095400	169728470	5600	5600	5600	5600	0
614	20231102	095300	169728470	5600	5600	5600	5600	14
615	20231102	095200	169650070	5580	5580	5580	5580	0
616	20231102	095100	169650070	5580	5580	5580	5580	0
617	20231102	095000	169650070	5580	5600	5610	5580	3311
618	20231102	094900	151094430	5600	5600	5600	5600	16
619	20231102	094800	151004830	5600	5600	5600	5600	0
620	20231102	094700	151004830	5600	5600	5600	5600	20
621	20231102	094600	150892830	5600	5600	5600	5600	0
622	20231102	094500	150892830	5600	5600	5600	5600	0
623	20231102	094400	150892830	5600	5600	5600	5600	5
624	20231102	094300	150864830	5600	5600	5600	5600	0
625	20231102	094200	150864830	5600	5600	5600	5600	0
626	20231102	094100	150864830	5600	5600	5600	5600	48
627	20231102	094000	150596030	5600	5590	5600	5590	400
628	20231102	093900	148357030	5600	5590	5600	5590	1315
629	20231102	093800	140993530	5580	5580	5580	5580	50
630	20231102	093700	140714530	5570	5570	5570	5570	50
631	20231102	093600	140436030	5600	5600	5600	5600	186
632	20231102	093500	139394430	5600	5600	5600	5600	438
633	20231102	093400	136941630	5600	5600	5600	5600	484
634	20231102	093300	134231230	5580	5570	5580	5570	695
635	20231102	093200	130355520	5560	5570	5570	5560	27
636	20231102	093100	130205230	5570	5570	5570	5570	1
637	20231102	093000	130199660	5550	5550	5550	5550	10
638	20231102	092900	130144160	5570	5570	5570	5570	1
639	20231102	092800	130138590	5570	5570	5570	5570	34
640	20231102	092700	129949210	5550	5560	5560	5550	10
641	20231102	092600	129893700	5570	5570	5570	5570	10
642	20231102	092500	129838000	5570	5570	5570	5570	0
643	20231102	092400	129838000	5570	5570	5570	5570	10
644	20231102	092300	129782300	5570	5570	5570	5570	50
645	20231102	092200	129503800	5570	5570	5570	5570	10
646	20231102	092100	129448100	5570	5570	5570	5570	0
647	20231102	092000	129448100	5570	5570	5570	5570	251
648	20231102	091900	128050030	5570	5570	5570	5570	5
649	20231102	091800	128022180	5570	5560	5570	5560	114
650	20231102	091700	127388200	5570	5570	5570	5570	0
651	20231102	091600	127388200	5570	5570	5570	5570	28
652	20231102	091500	127232240	5550	5560	5560	5550	10
653	20231102	091400	127176680	5560	5560	5560	5560	6
654	20231102	091300	127143320	5560	5560	5560	5560	18
655	20231102	091200	127043240	5550	5570	5570	5550	2500
656	20231102	091100	113161680	5560	5600	5600	5560	110
657	20231102	091000	112545840	5560	5580	5580	5560	15092
658	20231102	090900	28624860	5600	5580	5600	5580	201
659	20231102	090800	27499280	5580	5580	5610	5580	520
660	20231102	090700	24589700	5590	5590	5590	5590	125
661	20231102	090600	23890950	5580	5590	5590	5580	65
662	20231102	090500	23528100	5600	5600	5600	5600	370
663	20231102	090400	21456100	5600	5580	5600	5580	1225
664	20231102	090300	14613910	5580	5570	5580	5570	316
665	20231102	090200	12852130	5570	5560	5570	5560	400
666	20231102	090100	10626130	5570	5560	5570	5560	420
667	20231102	090000	8288330	5550	5500	5550	5500	1502