KissMeData/089140/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	195600	293998725	5060	5060	5060	5060	2456
3	20231102	195500	293998725	5060	5060	5060	5060	0
4	20231102	195400	293998725	5060	5060	5060	5060	0
5	20231102	195300	293998725	5060	5060	5060	5060	0
6	20231102	195200	293998725	5060	5060	5060	5060	0
7	20231102	195100	293998725	5060	5060	5060	5060	0
8	20231102	195000	293998725	5060	5060	5060	5060	0
9	20231102	194900	293998725	5060	5060	5060	5060	0
10	20231102	194800	293998725	5060	5060	5060	5060	0
11	20231102	194700	293998725	5060	5060	5060	5060	0
12	20231102	194600	293998725	5060	5060	5060	5060	0
13	20231102	194500	293998725	5060	5060	5060	5060	0
14	20231102	194400	293998725	5060	5060	5060	5060	0
15	20231102	194300	293998725	5060	5060	5060	5060	0
16	20231102	194200	293998725	5060	5060	5060	5060	0
17	20231102	194100	293998725	5060	5060	5060	5060	0
18	20231102	194000	293998725	5060	5060	5060	5060	0
19	20231102	193900	293998725	5060	5060	5060	5060	0
20	20231102	193800	293998725	5060	5060	5060	5060	0
21	20231102	193700	293998725	5060	5060	5060	5060	0
22	20231102	193600	293998725	5060	5060	5060	5060	0
23	20231102	193500	293998725	5060	5060	5060	5060	0
24	20231102	193400	293998725	5060	5060	5060	5060	0
25	20231102	193300	293998725	5060	5060	5060	5060	0
26	20231102	193200	293998725	5060	5060	5060	5060	0
27	20231102	193100	293998725	5060	5060	5060	5060	0
28	20231102	193000	293998725	5060	5060	5060	5060	0
29	20231102	192900	293998725	5060	5060	5060	5060	0
30	20231102	192800	293998725	5060	5060	5060	5060	0
31	20231102	192700	293998725	5060	5060	5060	5060	0
32	20231102	192600	293998725	5060	5060	5060	5060	2456
33	20231102	192500	293998725	5060	5060	5060	5060	0
34	20231102	192400	293998725	5060	5060	5060	5060	0
35	20231102	192300	293998725	5060	5060	5060	5060	0
36	20231102	192200	293998725	5060	5060	5060	5060	0
37	20231102	192100	293998725	5060	5060	5060	5060	0
38	20231102	192000	293998725	5060	5060	5060	5060	0
39	20231102	191900	293998725	5060	5060	5060	5060	0
40	20231102	191800	293998725	5060	5060	5060	5060	0
41	20231102	191700	293998725	5060	5060	5060	5060	0
42	20231102	191600	293998725	5060	5060	5060	5060	0
43	20231102	191500	293998725	5060	5060	5060	5060	0
44	20231102	191400	293998725	5060	5060	5060	5060	0
45	20231102	191300	293998725	5060	5060	5060	5060	0
46	20231102	191200	293998725	5060	5060	5060	5060	0
47	20231102	191100	293998725	5060	5060	5060	5060	0
48	20231102	191000	293998725	5060	5060	5060	5060	0
49	20231102	190900	293998725	5060	5060	5060	5060	0
50	20231102	190800	293998725	5060	5060	5060	5060	0
51	20231102	190700	293998725	5060	5060	5060	5060	0
52	20231102	190600	293998725	5060	5060	5060	5060	0
53	20231102	190500	293998725	5060	5060	5060	5060	0
54	20231102	190400	293998725	5060	5060	5060	5060	0
55	20231102	190300	293998725	5060	5060	5060	5060	0
56	20231102	190200	293998725	5060	5060	5060	5060	0
57	20231102	190100	293998725	5060	5060	5060	5060	0
58	20231102	190000	293998725	5060	5060	5060	5060	0
59	20231102	185900	293998725	5060	5060	5060	5060	0
60	20231102	185800	293998725	5060	5060	5060	5060	0
61	20231102	185700	293998725	5060	5060	5060	5060	0
62	20231102	185600	293998725	5060	5060	5060	5060	2456
63	20231102	185500	293998725	5060	5060	5060	5060	0
64	20231102	185400	293998725	5060	5060	5060	5060	0
65	20231102	185300	293998725	5060	5060	5060	5060	0
66	20231102	185200	293998725	5060	5060	5060	5060	0
67	20231102	185100	293998725	5060	5060	5060	5060	0
68	20231102	185000	293998725	5060	5060	5060	5060	0
69	20231102	184900	293998725	5060	5060	5060	5060	0
70	20231102	184800	293998725	5060	5060	5060	5060	0
71	20231102	184700	293998725	5060	5060	5060	5060	0
72	20231102	184600	293998725	5060	5060	5060	5060	0
73	20231102	184500	293998725	5060	5060	5060	5060	0
74	20231102	184400	293998725	5060	5060	5060	5060	0
75	20231102	184300	293998725	5060	5060	5060	5060	0
76	20231102	184200	293998725	5060	5060	5060	5060	0
77	20231102	184100	293998725	5060	5060	5060	5060	0
78	20231102	184000	293998725	5060	5060	5060	5060	0
79	20231102	183900	293998725	5060	5060	5060	5060	0
80	20231102	183800	293998725	5060	5060	5060	5060	0
81	20231102	183700	293998725	5060	5060	5060	5060	0
82	20231102	183600	293998725	5060	5060	5060	5060	0
83	20231102	183500	293998725	5060	5060	5060	5060	0
84	20231102	183400	293998725	5060	5060	5060	5060	0
85	20231102	183300	293998725	5060	5060	5060	5060	0
86	20231102	183200	293998725	5060	5060	5060	5060	0
87	20231102	183100	293998725	5060	5060	5060	5060	0
88	20231102	183000	293998725	5060	5060	5060	5060	0
89	20231102	182900	293998725	5060	5060	5060	5060	0
90	20231102	182800	293998725	5060	5060	5060	5060	0
91	20231102	182700	293998725	5060	5060	5060	5060	0
92	20231102	182600	293998725	5060	5060	5060	5060	2456
93	20231102	182500	293998725	5060	5060	5060	5060	0
94	20231102	182400	293998725	5060	5060	5060	5060	0
95	20231102	182300	293998725	5060	5060	5060	5060	0
96	20231102	182200	293998725	5060	5060	5060	5060	0
97	20231102	182100	293998725	5060	5060	5060	5060	0
98	20231102	182000	293998725	5060	5060	5060	5060	0
99	20231102	181900	293998725	5060	5060	5060	5060	0
100	20231102	181800	293998725	5060	5060	5060	5060	0
101	20231102	181700	293998725	5060	5060	5060	5060	0
102	20231102	181600	293998725	5060	5060	5060	5060	0
103	20231102	181500	293998725	5060	5060	5060	5060	0
104	20231102	181400	293998725	5060	5060	5060	5060	0
105	20231102	181300	293998725	5060	5060	5060	5060	0
106	20231102	181200	293998725	5060	5060	5060	5060	0
107	20231102	181100	293998725	5060	5060	5060	5060	0
108	20231102	181000	293998725	5060	5060	5060	5060	0
109	20231102	180900	293998725	5060	5060	5060	5060	0
110	20231102	180800	293998725	5060	5060	5060	5060	0
111	20231102	180700	293998725	5060	5060	5060	5060	0
112	20231102	180600	293998725	5060	5060	5060	5060	0
113	20231102	180500	293998725	5060	5060	5060	5060	0
114	20231102	180400	293998725	5060	5060	5060	5060	0
115	20231102	180300	293998725	5060	5060	5060	5060	0
116	20231102	180200	293998725	5060	5060	5060	5060	0
117	20231102	180100	293998725	5060	5060	5060	5060	0
118	20231102	180000	293998725	5060	5060	5060	5060	0
119	20231102	175900	293998725	5060	5060	5060	5060	0
120	20231102	175800	293998725	5060	5060	5060	5060	0
121	20231102	175700	293998725	5060	5060	5060	5060	0
122	20231102	175600	293998725	5060	5060	5060	5060	2456
123	20231102	175500	293998725	5060	5060	5060	5060	0
124	20231102	175400	293998725	5060	5060	5060	5060	0
125	20231102	175300	293998725	5060	5060	5060	5060	0
126	20231102	175200	293998725	5060	5060	5060	5060	0
127	20231102	175100	293998725	5060	5060	5060	5060	0
128	20231102	175000	293998725	5060	5060	5060	5060	0
129	20231102	174900	293998725	5060	5060	5060	5060	0
130	20231102	174800	293998725	5060	5060	5060	5060	0
131	20231102	174700	293998725	5060	5060	5060	5060	0
132	20231102	174600	293998725	5060	5060	5060	5060	0
133	20231102	174500	293998725	5060	5060	5060	5060	0
134	20231102	174400	293998725	5060	5060	5060	5060	0
135	20231102	174300	293998725	5060	5060	5060	5060	0
136	20231102	174200	293998725	5060	5060	5060	5060	0
137	20231102	174100	293998725	5060	5060	5060	5060	0
138	20231102	174000	293998725	5060	5060	5060	5060	0
139	20231102	173900	293998725	5060	5060	5060	5060	0
140	20231102	173800	293998725	5060	5060	5060	5060	0
141	20231102	173700	293998725	5060	5060	5060	5060	0
142	20231102	173600	293998725	5060	5060	5060	5060	0
143	20231102	173500	293998725	5060	5060	5060	5060	0
144	20231102	173400	293998725	5060	5060	5060	5060	0
145	20231102	173300	293998725	5060	5060	5060	5060	0
146	20231102	173200	293998725	5060	5060	5060	5060	0
147	20231102	173100	293998725	5060	5060	5060	5060	0
148	20231102	173000	293998725	5060	5060	5060	5060	0
149	20231102	172900	293998725	5060	5060	5060	5060	0
150	20231102	172800	293998725	5060	5060	5060	5060	0
151	20231102	172700	293998725	5060	5060	5060	5060	0
152	20231102	172600	293998725	5060	5060	5060	5060	2456
153	20231102	172500	293998725	5060	5060	5060	5060	0
154	20231102	172400	293998725	5060	5060	5060	5060	0
155	20231102	172300	293998725	5060	5060	5060	5060	0
156	20231102	172200	293998725	5060	5060	5060	5060	0
157	20231102	172100	293998725	5060	5060	5060	5060	0
158	20231102	172000	293998725	5060	5060	5060	5060	0
159	20231102	171900	293998725	5060	5060	5060	5060	0
160	20231102	171800	293998725	5060	5060	5060	5060	0
161	20231102	171700	293998725	5060	5060	5060	5060	0
162	20231102	171600	293998725	5060	5060	5060	5060	0
163	20231102	171500	293998725	5060	5060	5060	5060	0
164	20231102	171400	293998725	5060	5060	5060	5060	0
165	20231102	171300	293998725	5060	5060	5060	5060	0
166	20231102	171200	293998725	5060	5060	5060	5060	0
167	20231102	171100	293998725	5060	5060	5060	5060	0
168	20231102	171000	293998725	5060	5060	5060	5060	0
169	20231102	170900	293998725	5060	5060	5060	5060	0
170	20231102	170800	293998725	5060	5060	5060	5060	0
171	20231102	170700	293998725	5060	5060	5060	5060	0
172	20231102	170600	293998725	5060	5060	5060	5060	0
173	20231102	170500	293998725	5060	5060	5060	5060	0
174	20231102	170400	293998725	5060	5060	5060	5060	0
175	20231102	170300	293998725	5060	5060	5060	5060	0
176	20231102	170200	293998725	5060	5060	5060	5060	0
177	20231102	170100	293998725	5060	5060	5060	5060	0
178	20231102	170000	293998725	5060	5060	5060	5060	0
179	20231102	165900	293998725	5060	5060	5060	5060	0
180	20231102	165800	293998725	5060	5060	5060	5060	0
181	20231102	165700	293998725	5060	5060	5060	5060	0
182	20231102	165600	293998725	5060	5060	5060	5060	2456
183	20231102	165500	293998725	5060	5060	5060	5060	0
184	20231102	165400	293998725	5060	5060	5060	5060	0
185	20231102	165300	293998725	5060	5060	5060	5060	0
186	20231102	165200	293998725	5060	5060	5060	5060	0
187	20231102	165100	293998725	5060	5060	5060	5060	0
188	20231102	165000	293998725	5060	5060	5060	5060	0
189	20231102	164900	293998725	5060	5060	5060	5060	0
190	20231102	164800	293998725	5060	5060	5060	5060	0
191	20231102	164700	293998725	5060	5060	5060	5060	0
192	20231102	164600	293998725	5060	5060	5060	5060	0
193	20231102	164500	293998725	5060	5060	5060	5060	0
194	20231102	164400	293998725	5060	5060	5060	5060	0
195	20231102	164300	293998725	5060	5060	5060	5060	0
196	20231102	164200	293998725	5060	5060	5060	5060	0
197	20231102	164100	293998725	5060	5060	5060	5060	0
198	20231102	164000	293998725	5060	5060	5060	5060	0
199	20231102	163900	293998725	5060	5060	5060	5060	0
200	20231102	163800	293998725	5060	5060	5060	5060	0
201	20231102	163700	293998725	5060	5060	5060	5060	0
202	20231102	163600	293998725	5060	5060	5060	5060	0
203	20231102	163500	293998725	5060	5060	5060	5060	0
204	20231102	163400	293998725	5060	5060	5060	5060	0
205	20231102	163300	293998725	5060	5060	5060	5060	0
206	20231102	163200	293998725	5060	5060	5060	5060	0
207	20231102	163100	293998725	5060	5060	5060	5060	0
208	20231102	163000	293998725	5060	5060	5060	5060	0
209	20231102	162900	293998725	5060	5060	5060	5060	0
210	20231102	162800	293998725	5060	5060	5060	5060	0
211	20231102	162700	293998725	5060	5060	5060	5060	0
212	20231102	162600	293998725	5060	5060	5060	5060	2456
213	20231102	162500	293998725	5060	5060	5060	5060	0
214	20231102	162400	293998725	5060	5060	5060	5060	0
215	20231102	162300	293998725	5060	5060	5060	5060	0
216	20231102	162200	293998725	5060	5060	5060	5060	0
217	20231102	162100	293998725	5060	5060	5060	5060	0
218	20231102	162000	293998725	5060	5060	5060	5060	0
219	20231102	161900	293998725	5060	5060	5060	5060	0
220	20231102	161800	293998725	5060	5060	5060	5060	0
221	20231102	161700	293998725	5060	5060	5060	5060	0
222	20231102	161600	293998725	5060	5060	5060	5060	0
223	20231102	161500	293998725	5060	5060	5060	5060	0
224	20231102	161400	293998725	5060	5060	5060	5060	0
225	20231102	161300	293998725	5060	5060	5060	5060	0
226	20231102	161200	293998725	5060	5060	5060	5060	0
227	20231102	161100	293998725	5060	5060	5060	5060	0
228	20231102	161000	293998725	5060	5060	5060	5060	0
229	20231102	160900	293998725	5060	5060	5060	5060	0
230	20231102	160800	293998725	5060	5060	5060	5060	0
231	20231102	160700	293998725	5060	5060	5060	5060	0
232	20231102	160600	293998725	5060	5060	5060	5060	0
233	20231102	160500	293998725	5060	5060	5060	5060	0
234	20231102	160400	293998725	5060	5060	5060	5060	0
235	20231102	160300	293998725	5060	5060	5060	5060	0
236	20231102	160200	293998725	5060	5060	5060	5060	0
237	20231102	160100	293998725	5060	5060	5060	5060	0
238	20231102	160000	293998725	5060	5060	5060	5060	0
239	20231102	155900	293998725	5060	5060	5060	5060	0
240	20231102	155800	293998725	5060	5060	5060	5060	0
241	20231102	155700	293998725	5060	5060	5060	5060	0
242	20231102	155600	293998725	5060	5060	5060	5060	2456
243	20231102	155500	293998725	5060	5060	5060	5060	0
244	20231102	155400	293998725	5060	5060	5060	5060	0
245	20231102	155300	293998725	5060	5060	5060	5060	0
246	20231102	155200	293998725	5060	5060	5060	5060	0
247	20231102	155100	293998725	5060	5060	5060	5060	0
248	20231102	155000	293998725	5060	5060	5060	5060	0
249	20231102	154900	293998725	5060	5060	5060	5060	0
250	20231102	154800	293998725	5060	5060	5060	5060	0
251	20231102	154700	293998725	5060	5060	5060	5060	0
252	20231102	154600	293998725	5060	5060	5060	5060	0
253	20231102	154500	293998725	5060	5060	5060	5060	0
254	20231102	154400	293998725	5060	5060	5060	5060	0
255	20231102	154300	293998725	5060	5060	5060	5060	0
256	20231102	154200	293998725	5060	5060	5060	5060	0
257	20231102	154100	293998725	5060	5060	5060	5060	0
258	20231102	154000	293998725	5060	5060	5060	5060	0
259	20231102	153900	293998725	5060	5060	5060	5060	0
260	20231102	153800	293998725	5060	5060	5060	5060	0
261	20231102	153700	293998725	5060	5060	5060	5060	0
262	20231102	153600	293998725	5060	5060	5060	5060	0
263	20231102	153500	293998725	5060	5060	5060	5060	0
264	20231102	153400	293998725	5060	5060	5060	5060	0
265	20231102	153300	293998725	5060	5060	5060	5060	0
266	20231102	153200	293998725	5060	5060	5060	5060	0
267	20231102	153100	293998725	5060	5060	5060	5060	0
268	20231102	153000	293998725	5060	5060	5060	5060	2456
269	20231102	152900	281571365	5060	5060	5060	5060	0
270	20231102	152800	281571365	5060	5060	5060	5060	0
271	20231102	152700	281571365	5060	5060	5060	5060	0
272	20231102	152600	281571365	5060	5060	5060	5060	0
273	20231102	152500	281571365	5060	5060	5060	5060	0
274	20231102	152400	281571365	5060	5060	5060	5060	0
275	20231102	152300	281571365	5060	5060	5060	5060	0
276	20231102	152200	281571365	5060	5060	5060	5060	0
277	20231102	152100	281571365	5060	5060	5060	5060	0
278	20231102	152000	281571365	5060	5060	5060	5060	0
279	20231102	151900	281571365	5060	5060	5060	5060	1
280	20231102	151800	281566305	5020	5060	5060	5020	204
281	20231102	151700	280534825	5070	5040	5070	5040	41
282	20231102	151600	280327245	5060	5040	5060	5040	64
283	20231102	151500	280003765	5040	5040	5040	5040	110
284	20231102	151400	279449365	5040	5040	5040	5040	20
285	20231102	151300	279348565	5010	5010	5010	5010	0
286	20231102	151200	279348565	5010	5000	5040	5000	27
287	20231102	151100	279213275	5030	5000	5030	5000	197
288	20231102	151000	278222455	5000	5000	5000	5000	1
289	20231102	150900	278217455	5030	5000	5030	5000	243
290	20231102	150800	277001405	5000	5000	5000	5000	0
291	20231102	150700	277001405	5000	5000	5000	5000	17
292	20231102	150600	276916405	4995	4995	4995	4995	0
293	20231102	150500	276916405	4995	4995	4995	4995	6
294	20231102	150400	276886435	4995	5000	5000	4995	200
295	20231102	150300	275887415	4995	4995	4995	4995	5
296	20231102	150200	275862440	4995	4995	4995	4995	0
297	20231102	150100	275862440	4995	4995	4995	4995	35
298	20231102	150000	275687615	4995	4995	4995	4995	15
299	20231102	145900	275612690	4995	4995	4995	4995	21
300	20231102	145800	275507795	5040	5000	5040	4995	1501
301	20231102	145700	268009975	5000	5000	5000	5000	500
302	20231102	145600	265509975	5010	5010	5010	5010	200
303	20231102	145500	264507975	5010	5010	5010	5010	0
304	20231102	145400	264507975	5010	5010	5010	5010	1
305	20231102	145300	264502965	5040	5010	5040	5010	103
306	20231102	145200	263986865	5010	5010	5010	5010	0
307	20231102	145100	263986865	5010	5010	5010	5010	0
308	20231102	145000	263986865	5010	5010	5010	5010	100
309	20231102	144900	263485865	5020	5020	5020	5020	386
310	20231102	144800	261548145	5030	5030	5030	5030	0
311	20231102	144700	261548145	5030	5030	5030	5030	0
312	20231102	144600	261548145	5030	5030	5030	5030	0
313	20231102	144500	261548145	5030	5030	5030	5030	0
314	20231102	144400	261548145	5030	5020	5030	5020	3
315	20231102	144300	261533075	5020	5020	5020	5020	25
316	20231102	144200	261407575	5030	5030	5030	5030	3
317	20231102	144100	261392485	5020	5020	5020	5020	1
318	20231102	144000	261387465	5030	5030	5030	5030	696
319	20231102	143900	257886585	5020	5020	5020	5020	0
320	20231102	143800	257886585	5020	5020	5020	5020	0
321	20231102	143700	257886585	5020	5020	5020	5020	1
322	20231102	143600	257881565	5040	5040	5040	5040	0
323	20231102	143500	257881565	5040	5040	5040	5040	0
324	20231102	143400	257881565	5040	5040	5040	5040	0
325	20231102	143300	257881565	5040	5040	5040	5040	0
326	20231102	143200	257881565	5040	5040	5040	5040	0
327	20231102	143100	257881565	5040	5040	5040	5040	0
328	20231102	143000	257881565	5040	5040	5040	5040	1
329	20231102	142900	257876525	5020	5020	5020	5020	0
330	20231102	142800	257876525	5020	5020	5020	5020	0
331	20231102	142700	257876525	5020	5020	5020	5020	0
332	20231102	142600	257876525	5020	5020	5020	5020	0
333	20231102	142500	257876525	5020	5020	5020	5020	1
334	20231102	142400	257871505	5020	5020	5020	5020	0
335	20231102	142300	257871505	5020	5020	5020	5020	0
336	20231102	142200	257871505	5020	5020	5020	5020	50
337	20231102	142100	257620505	5020	5020	5020	5020	0
338	20231102	142000	257620505	5020	5020	5020	5020	16
339	20231102	141900	257540185	5020	5020	5020	5020	0
340	20231102	141800	257540185	5020	5020	5020	5020	0
341	20231102	141700	257540185	5020	5020	5020	5020	0
342	20231102	141600	257540185	5020	5020	5020	5020	0
343	20231102	141500	257540185	5020	5020	5020	5020	0
344	20231102	141400	257540185	5020	5020	5020	5020	0
345	20231102	141300	257540185	5020	5020	5020	5020	0
346	20231102	141200	257540185	5020	5020	5020	5020	0
347	20231102	141100	257540185	5020	5020	5020	5020	0
348	20231102	141000	257540185	5020	5020	5020	5020	10
349	20231102	140900	257489985	5020	5020	5020	5020	0
350	20231102	140800	257489985	5020	5020	5020	5020	0
351	20231102	140700	257489985	5020	5020	5020	5020	0
352	20231102	140600	257489985	5020	5020	5020	5020	0
353	20231102	140500	257489985	5020	5020	5020	5020	55
354	20231102	140400	257213885	5020	5020	5020	5020	0
355	20231102	140300	257213885	5020	5020	5020	5020	1
356	20231102	140200	257208865	5020	5020	5020	5020	0
357	20231102	140100	257208865	5020	5020	5020	5020	1
358	20231102	140000	257203845	5020	5020	5020	5020	0
359	20231102	135900	257203845	5020	5020	5020	5020	16
360	20231102	135800	257123525	5050	5050	5050	5050	6
361	20231102	135700	257093225	5050	5050	5050	5050	0
362	20231102	135600	257093225	5050	5050	5050	5050	0
363	20231102	135500	257093225	5050	5050	5050	5050	6
364	20231102	135400	257062925	5050	5050	5050	5050	0
365	20231102	135300	257062925	5050	5050	5050	5050	0
366	20231102	135200	257062925	5050	5050	5050	5050	6
367	20231102	135100	257032625	5050	5050	5050	5050	0
368	20231102	135000	257032625	5050	5050	5050	5050	0
369	20231102	134900	257032625	5050	5050	5050	5050	6
370	20231102	134800	257002325	5030	5030	5030	5030	445
371	20231102	134700	254763975	5050	5050	5050	5050	0
372	20231102	134600	254763975	5050	5050	5050	5050	6
373	20231102	134500	254733675	5050	5050	5050	5050	0
374	20231102	134400	254733675	5050	5050	5050	5050	0
375	20231102	134300	254733675	5050	5060	5060	5050	48
376	20231102	134200	254491075	5030	5030	5030	5030	0
377	20231102	134100	254491075	5030	5050	5050	5030	500
378	20231102	134000	251969295	5070	5070	5070	5070	6
379	20231102	133900	251938875	5070	5070	5070	5070	10
380	20231102	133800	251888175	5070	5070	5070	5070	0
381	20231102	133700	251888175	5070	5070	5070	5070	6
382	20231102	133600	251857755	5070	5070	5070	5070	0
383	20231102	133500	251857755	5070	5070	5070	5070	0
384	20231102	133400	251857755	5070	5070	5070	5070	6
385	20231102	133300	251827335	5070	5070	5070	5070	0
386	20231102	133200	251827335	5070	5070	5070	5070	0
387	20231102	133100	251827335	5070	5070	5070	5070	6
388	20231102	133000	251796915	5070	5070	5070	5070	0
389	20231102	132900	251796915	5070	5070	5070	5070	0
390	20231102	132800	251796915	5070	5070	5070	5070	6
391	20231102	132700	251766495	5070	5070	5070	5070	0
392	20231102	132600	251766495	5070	5070	5070	5070	0
393	20231102	132500	251766495	5070	5070	5070	5070	6
394	20231102	132400	251736075	5070	5070	5070	5070	0
395	20231102	132300	251736075	5070	5070	5070	5070	0
396	20231102	132200	251736075	5070	5070	5070	5070	6
397	20231102	132100	251705655	5070	5070	5070	5070	0
398	20231102	132000	251705655	5070	5070	5070	5070	0
399	20231102	131900	251705655	5070	5070	5070	5070	6
400	20231102	131800	251675235	5070	5070	5070	5070	0
401	20231102	131700	251675235	5070	5070	5070	5070	0
402	20231102	131600	251675235	5070	5070	5070	5070	21
403	20231102	131500	251568765	5070	5070	5070	5070	0
404	20231102	131400	251568765	5070	5070	5070	5070	0
405	20231102	131300	251568765	5070	5070	5070	5070	41
406	20231102	131200	251360895	5070	5070	5070	5070	0
407	20231102	131100	251360895	5070	5070	5070	5070	0
408	20231102	131000	251360895	5070	5070	5070	5070	203
409	20231102	130900	250331685	5080	5080	5080	5080	0
410	20231102	130800	250331685	5080	5080	5080	5080	0
411	20231102	130700	250331685	5080	5080	5080	5080	6
412	20231102	130600	250301205	5050	5050	5050	5050	19
413	20231102	130500	250205255	5080	5080	5080	5080	0
414	20231102	130400	250205255	5080	5080	5080	5080	6
415	20231102	130300	250174775	5080	5080	5080	5080	0
416	20231102	130200	250174775	5080	5080	5080	5080	0
417	20231102	130100	250174775	5080	5080	5080	5080	10
418	20231102	130000	250123975	5080	5050	5080	5050	25
419	20231102	125900	249997005	5070	5070	5070	5070	0
420	20231102	125800	249997005	5070	5070	5070	5070	6
421	20231102	125700	249966585	5080	5080	5080	5080	0
422	20231102	125600	249966585	5080	5080	5080	5080	0
423	20231102	125500	249966585	5080	5080	5080	5080	6
424	20231102	125400	249936105	5080	5080	5080	5080	0
425	20231102	125300	249936105	5080	5080	5080	5080	0
426	20231102	125200	249936105	5080	5080	5080	5080	6
427	20231102	125100	249905625	5050	5050	5050	5050	60
428	20231102	125000	249602625	5050	5050	5050	5050	1
429	20231102	124900	249597575	5080	5080	5080	5080	7
430	20231102	124800	249562015	5080	5080	5080	5080	0
431	20231102	124700	249562015	5080	5080	5080	5080	0
432	20231102	124600	249562015	5080	5080	5080	5080	6
433	20231102	124500	249531535	5080	5070	5080	5070	122
434	20231102	124400	248912895	5070	5070	5070	5070	0
435	20231102	124300	248912895	5070	5070	5070	5070	9
436	20231102	124200	248867265	5050	5050	5050	5050	0
437	20231102	124100	248867265	5050	5050	5050	5050	30
438	20231102	124000	248715765	5070	5050	5070	5050	8
439	20231102	123900	248675245	5050	5050	5050	5050	0
440	20231102	123800	248675245	5050	5050	5050	5050	0
441	20231102	123700	248675245	5050	5060	5070	5050	10
442	20231102	123600	248624635	5070	5070	5070	5070	1
443	20231102	123500	248619565	5070	5070	5070	5070	0
444	20231102	123400	248619565	5070	5070	5070	5070	6
445	20231102	123300	248589145	5070	5070	5070	5070	0
446	20231102	123200	248589145	5070	5070	5070	5070	0
447	20231102	123100	248589145	5070	5070	5070	5070	11
448	20231102	123000	248533375	5070	5070	5070	5070	24
449	20231102	122900	248411695	5060	5060	5060	5060	0
450	20231102	122800	248411695	5060	5060	5060	5060	6
451	20231102	122700	248381335	5060	5060	5060	5060	50
452	20231102	122600	248128335	5060	5060	5060	5060	102
453	20231102	122500	247612215	5060	5060	5060	5040	14
454	20231102	122400	247541495	5050	5050	5050	5050	0
455	20231102	122300	247541495	5050	5050	5050	5050	40
456	20231102	122200	247339495	5050	5060	5060	5050	14
457	20231102	122100	247268735	5060	5060	5060	5060	33
458	20231102	122000	247101755	5060	5060	5060	5060	217
459	20231102	121900	246003735	5060	5060	5060	5060	6
460	20231102	121800	245973375	5050	5050	5050	5050	0
461	20231102	121700	245973375	5050	5050	5050	5050	0
462	20231102	121600	245973375	5050	5050	5050	5050	6
463	20231102	121500	245943075	5050	5050	5050	5050	24
464	20231102	121400	245821875	5050	5050	5050	5050	0
465	20231102	121300	245821875	5050	5050	5050	5050	28
466	20231102	121200	245680475	5050	5050	5050	5050	0
467	20231102	121100	245680475	5050	5050	5050	5050	0
468	20231102	121000	245680475	5050	5050	5050	5050	6
469	20231102	120900	245650175	5050	5050	5050	5050	27
470	20231102	120800	245513825	5050	5050	5050	5050	0
471	20231102	120700	245513825	5050	5050	5050	5050	6
472	20231102	120600	245483525	5060	5060	5060	5060	0
473	20231102	120500	245483525	5060	5060	5060	5060	0
474	20231102	120400	245483525	5060	5050	5060	5050	6
475	20231102	120300	245453175	5050	5050	5050	5050	0
476	20231102	120200	245453175	5050	5050	5050	5050	0
477	20231102	120100	245453175	5050	5050	5050	5050	6
478	20231102	120000	245422875	5060	5060	5060	5060	24
479	20231102	115900	245301435	5060	5060	5060	5060	0
480	20231102	115800	245301435	5060	5060	5060	5060	6
481	20231102	115700	245271075	5060	5060	5060	5060	0
482	20231102	115600	245271075	5060	5060	5060	5060	0
483	20231102	115500	245271075	5060	5060	5060	5060	107
484	20231102	115400	244729655	5060	5060	5060	5060	0
485	20231102	115300	244729655	5060	5060	5060	5060	0
486	20231102	115200	244729655	5060	5060	5060	5060	6
487	20231102	115100	244699295	5060	5060	5060	5060	0
488	20231102	115000	244699295	5060	5060	5060	5060	2
489	20231102	114900	244689175	5060	5060	5060	5060	6
490	20231102	114800	244658815	5030	5030	5030	5030	0
491	20231102	114700	244658815	5030	5030	5030	5030	15
492	20231102	114600	244583365	5060	5060	5060	5060	6
493	20231102	114500	244553005	5060	5060	5060	5060	24
494	20231102	114400	244431565	5060	5060	5060	5060	0
495	20231102	114300	244431565	5060	5060	5060	5060	6
496	20231102	114200	244401205	5050	5050	5050	5050	200
497	20231102	114100	243391205	5050	5050	5050	5050	26
498	20231102	114000	243259905	5060	5050	5060	5050	80
499	20231102	113900	242855845	5050	5050	5050	5050	200
500	20231102	113800	241845845	5070	5070	5070	5070	5
501	20231102	113700	241820495	5080	5080	5080	5080	84
502	20231102	113600	241393775	5080	5070	5080	5070	201
503	20231102	113500	240374695	5070	5070	5070	5070	0
504	20231102	113400	240374695	5070	5060	5070	5060	121
505	20231102	113300	239762325	5050	5050	5050	5050	0
506	20231102	113200	239762325	5050	5050	5050	5050	111
507	20231102	113100	239201775	5060	5060	5060	5060	6
508	20231102	113000	239171415	5060	5020	5060	5010	73
509	20231102	112900	238804065	5050	5050	5050	5050	47
510	20231102	112800	238566715	5050	5050	5050	5050	206
511	20231102	112700	237526415	4995	4995	4995	4995	0
512	20231102	112600	237526415	4995	4995	4995	4995	7
513	20231102	112500	237491450	5040	5040	5040	5040	6
514	20231102	112400	237461210	5040	5040	5040	5040	0
515	20231102	112300	237461210	5040	5040	5040	5040	0
516	20231102	112200	237461210	5040	5030	5040	5030	6
517	20231102	112100	237431020	4995	4995	4995	4995	0
518	20231102	112000	237431020	4995	4995	4995	4995	6
519	20231102	111900	237401050	5040	5000	5040	5000	28
520	20231102	111800	237260730	5000	5010	5010	5000	2500
521	20231102	111700	224758880	5050	5020	5050	5020	2
522	20231102	111600	224748810	5020	5050	5070	5020	9
523	20231102	111500	224703310	5050	5020	5050	5010	321
524	20231102	111400	223093880	5050	5050	5050	5050	49
525	20231102	111300	222846430	5020	5050	5050	5020	23
526	20231102	111200	222730730	5010	5070	5070	5010	501
527	20231102	111100	220218690	5030	5030	5030	5030	25
528	20231102	111000	220092940	5070	5070	5070	5070	8
529	20231102	110900	220052380	5030	5030	5030	5030	4
530	20231102	110800	220032260	5030	5040	5040	5030	296
531	20231102	110700	218542330	5050	5080	5080	5050	251
532	20231102	110600	217273430	5080	5080	5080	5080	0
533	20231102	110500	217273430	5080	5080	5080	5080	0
534	20231102	110400	217273430	5080	5080	5080	5080	8
535	20231102	110300	217232790	5080	5080	5080	5080	0
536	20231102	110200	217232790	5080	5080	5080	5080	39
537	20231102	110100	217034670	5080	5080	5080	5080	8
538	20231102	110000	216994030	5080	5080	5080	5080	24
539	20231102	105900	216872110	5080	5080	5080	5080	0
540	20231102	105800	216872110	5080	5080	5080	5080	8
541	20231102	105700	216831470	5080	5080	5080	5080	0
542	20231102	105600	216831470	5080	5080	5080	5080	4
543	20231102	105500	216811150	5080	5080	5080	5080	119
544	20231102	105400	216206630	5080	5080	5080	5080	0
545	20231102	105300	216206630	5080	5080	5080	5080	0
546	20231102	105200	216206630	5080	5070	5080	5070	9
547	20231102	105100	216160940	5050	5050	5050	5050	65
548	20231102	105000	215832690	5050	5050	5050	5050	15
549	20231102	104900	215756940	5080	5080	5080	5080	8
550	20231102	104800	215716300	5080	5080	5080	5080	0
551	20231102	104700	215716300	5080	5080	5080	5080	0
552	20231102	104600	215716300	5080	5080	5080	5080	219
553	20231102	104500	214603780	5090	5060	5090	5060	45
554	20231102	104400	214375640	5060	5060	5060	5060	213
555	20231102	104300	213297860	5090	5090	5090	5090	8
556	20231102	104200	213257140	5090	5090	5090	5090	0
557	20231102	104100	213257140	5090	5090	5090	5090	0
558	20231102	104000	213257140	5090	5080	5090	5070	498
559	20231102	103900	210723730	5080	5080	5080	5080	5
560	20231102	103800	210698330	5090	5090	5090	5090	0
561	20231102	103700	210698330	5090	5090	5090	5090	8
562	20231102	103600	210657610	5060	5060	5060	5060	10
563	20231102	103500	210607010	5090	5090	5090	5090	0
564	20231102	103400	210607010	5090	5090	5090	5090	8
565	20231102	103300	210566290	5050	5050	5050	5050	0
566	20231102	103200	210566290	5050	5050	5050	5050	6
567	20231102	103100	210535990	5090	5090	5090	5090	8
568	20231102	103000	210495270	5090	5090	5090	5090	25
569	20231102	102900	210368020	5090	5090	5090	5090	0
570	20231102	102800	210368020	5090	5090	5090	5090	23
571	20231102	102700	210250950	5100	5090	5100	5090	100
572	20231102	102600	209741620	5090	5050	5090	5050	500
573	20231102	102500	207200620	5090	5070	5090	5070	8
574	20231102	102400	207160030	5070	5070	5070	5070	0
575	20231102	102300	207160030	5070	5070	5070	5070	0
576	20231102	102200	207160030	5070	5070	5070	5070	15
577	20231102	102100	207083980	5070	5070	5070	5070	0
578	20231102	102000	207083980	5070	5070	5070	5070	0
579	20231102	101900	207083980	5070	5070	5070	5070	8
580	20231102	101800	207043420	5050	5050	5050	5050	100
581	20231102	101700	206538420	5050	5050	5050	5050	31
582	20231102	101600	206381870	5040	5050	5050	5040	43
583	20231102	101500	206165070	5050	5050	5050	5050	31
584	20231102	101400	206008520	5060	5060	5060	5060	0
585	20231102	101300	206008520	5060	5060	5060	5060	13
586	20231102	101200	205942740	5030	5030	5030	5030	0
587	20231102	101100	205942740	5030	5070	5070	5010	1041
588	20231102	101000	200701440	5070	5080	5080	5070	72
589	20231102	100900	200335880	5080	5100	5100	5080	248
590	20231102	100800	199072040	5100	5090	5120	5080	420
591	20231102	100700	196931660	5120	5130	5190	5050	1027
592	20231102	100600	191646190	5090	5040	5190	5040	6924
593	20231102	100500	156339860	5040	5020	5040	5020	1014
594	20231102	100400	151241540	5010	5020	5020	5010	110
595	20231102	100300	150690360	5020	5020	5020	5020	0
596	20231102	100200	150690360	5020	5020	5020	5020	52
597	20231102	100100	150429320	5020	5020	5020	5020	8
598	20231102	100000	150389160	5020	5010	5020	5010	86
599	20231102	095900	149958050	4985	5010	5010	4985	398
600	20231102	095800	147971080	5020	5020	5020	5020	82
601	20231102	095700	147559440	5010	5010	5010	5010	0
602	20231102	095600	147559440	5010	5010	5010	5010	100
603	20231102	095500	147058440	5010	5010	5010	5010	63
604	20231102	095400	146742810	5010	5010	5010	5010	200
605	20231102	095300	145740810	5010	5010	5010	5010	5
606	20231102	095200	145715760	5010	5010	5010	5010	8
607	20231102	095100	145675680	5010	5010	5010	5010	0
608	20231102	095000	145675680	5010	5010	5010	5010	10
609	20231102	094900	145625580	5010	5000	5010	5000	1444
610	20231102	094800	138405480	5010	5010	5010	5010	306
611	20231102	094700	136872420	5010	5010	5010	5010	0
612	20231102	094600	136872420	5010	5020	5020	5010	40
613	20231102	094500	136671940	5020	5010	5020	5010	177
614	20231102	094400	135783920	5010	5020	5020	5010	320
615	20231102	094300	134178450	5030	5020	5030	5020	9
616	20231102	094200	134133190	5030	5030	5030	5030	0
617	20231102	094100	134133190	5030	5010	5030	5010	51
618	20231102	094000	133877660	5040	5040	5040	5040	8
619	20231102	093900	133837340	5040	5040	5040	5040	1
620	20231102	093800	133832300	5010	5010	5010	5010	0
621	20231102	093700	133832300	5010	5030	5040	5010	111
622	20231102	093600	133273250	5030	5030	5040	5030	162
623	20231102	093500	132457780	5030	5030	5030	5030	34
624	20231102	093400	132286760	5030	5030	5030	5030	199
625	20231102	093300	131285790	5020	4980	5020	4980	2081
626	20231102	093200	120878680	5000	4995	5000	4995	239
627	20231102	093100	119684300	5000	4985	5000	4985	3027
628	20231102	093000	104579440	4980	4965	4980	4965	2211
629	20231102	092900	93577790	4970	4970	4970	4970	0
630	20231102	092800	93577790	4970	4965	4970	4960	832
631	20231102	092700	89448385	4965	4960	4965	4960	80
632	20231102	092600	89051235	4960	4960	4960	4960	0
633	20231102	092500	89051235	4960	4945	4960	4945	508
634	20231102	092400	86531595	4945	4945	4945	4945	68
635	20231102	092300	86195335	4945	4945	4945	4945	505
636	20231102	092200	83698110	4945	4965	4965	4945	248
637	20231102	092100	82471590	4945	4945	4945	4945	0
638	20231102	092000	82471590	4945	4950	4950	4945	1180
639	20231102	091900	76636230	4965	4970	4970	4965	9
640	20231102	091800	76591505	4975	4975	4975	4975	0
641	20231102	091700	76591505	4975	4960	4975	4960	2097
642	20231102	091600	66171760	4960	4950	4960	4950	560
643	20231102	091500	63396550	4945	4940	4945	4940	1472
644	20231102	091400	56118725	4940	4940	4940	4940	0
645	20231102	091300	56118725	4940	4940	4940	4940	33
646	20231102	091200	55955705	4910	4910	4910	4910	2001
647	20231102	091100	46130795	4905	4945	4945	4905	965
648	20231102	091000	41367595	4945	4940	4945	4940	923
649	20231102	090900	36804165	4940	4945	4945	4940	22
650	20231102	090800	36695390	4945	4930	4945	4915	498
651	20231102	090700	34236355	4965	4965	4965	4965	1114
652	20231102	090600	28705345	4970	4900	4970	4900	607
653	20231102	090500	25706180	4900	4885	4910	4885	676
654	20231102	090400	22394935	4885	4885	4885	4885	228
655	20231102	090300	21281155	4885	4855	4885	4855	3026
656	20231102	090200	6573930	4855	4865	4865	4845	32
657	20231102	090100	6418380	4860	4815	4910	4815	584
658	20231102	090000	3571755	4830	4800	4830	4800	744