KissMeData/405920/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	212200	275332460	5100	5100	5100	5100	2506
3	20231102	212100	275332460	5100	5100	5100	5100	0
4	20231102	212000	275332460	5100	5100	5100	5100	0
5	20231102	211900	275332460	5100	5100	5100	5100	0
6	20231102	211800	275332460	5100	5100	5100	5100	0
7	20231102	211700	275332460	5100	5100	5100	5100	0
8	20231102	211600	275332460	5100	5100	5100	5100	0
9	20231102	211500	275332460	5100	5100	5100	5100	0
10	20231102	211400	275332460	5100	5100	5100	5100	0
11	20231102	211300	275332460	5100	5100	5100	5100	0
12	20231102	211200	275332460	5100	5100	5100	5100	0
13	20231102	211100	275332460	5100	5100	5100	5100	0
14	20231102	211000	275332460	5100	5100	5100	5100	0
15	20231102	210900	275332460	5100	5100	5100	5100	0
16	20231102	210800	275332460	5100	5100	5100	5100	0
17	20231102	210700	275332460	5100	5100	5100	5100	0
18	20231102	210600	275332460	5100	5100	5100	5100	0
19	20231102	210500	275332460	5100	5100	5100	5100	0
20	20231102	210400	275332460	5100	5100	5100	5100	0
21	20231102	210300	275332460	5100	5100	5100	5100	0
22	20231102	210200	275332460	5100	5100	5100	5100	0
23	20231102	210100	275332460	5100	5100	5100	5100	0
24	20231102	210000	275332460	5100	5100	5100	5100	0
25	20231102	205900	275332460	5100	5100	5100	5100	0
26	20231102	205800	275332460	5100	5100	5100	5100	0
27	20231102	205700	275332460	5100	5100	5100	5100	0
28	20231102	205600	275332460	5100	5100	5100	5100	0
29	20231102	205500	275332460	5100	5100	5100	5100	0
30	20231102	205400	275332460	5100	5100	5100	5100	0
31	20231102	205300	275332460	5100	5100	5100	5100	0
32	20231102	205200	275332460	5100	5100	5100	5100	2506
33	20231102	205100	275332460	5100	5100	5100	5100	0
34	20231102	205000	275332460	5100	5100	5100	5100	0
35	20231102	204900	275332460	5100	5100	5100	5100	0
36	20231102	204800	275332460	5100	5100	5100	5100	0
37	20231102	204700	275332460	5100	5100	5100	5100	0
38	20231102	204600	275332460	5100	5100	5100	5100	0
39	20231102	204500	275332460	5100	5100	5100	5100	0
40	20231102	204400	275332460	5100	5100	5100	5100	0
41	20231102	204300	275332460	5100	5100	5100	5100	0
42	20231102	204200	275332460	5100	5100	5100	5100	0
43	20231102	204100	275332460	5100	5100	5100	5100	0
44	20231102	204000	275332460	5100	5100	5100	5100	0
45	20231102	203900	275332460	5100	5100	5100	5100	0
46	20231102	203800	275332460	5100	5100	5100	5100	0
47	20231102	203700	275332460	5100	5100	5100	5100	0
48	20231102	203600	275332460	5100	5100	5100	5100	0
49	20231102	203500	275332460	5100	5100	5100	5100	0
50	20231102	203400	275332460	5100	5100	5100	5100	0
51	20231102	203300	275332460	5100	5100	5100	5100	0
52	20231102	203200	275332460	5100	5100	5100	5100	0
53	20231102	203100	275332460	5100	5100	5100	5100	0
54	20231102	203000	275332460	5100	5100	5100	5100	0
55	20231102	202900	275332460	5100	5100	5100	5100	0
56	20231102	202800	275332460	5100	5100	5100	5100	0
57	20231102	202700	275332460	5100	5100	5100	5100	0
58	20231102	202600	275332460	5100	5100	5100	5100	0
59	20231102	202500	275332460	5100	5100	5100	5100	0
60	20231102	202400	275332460	5100	5100	5100	5100	0
61	20231102	202300	275332460	5100	5100	5100	5100	0
62	20231102	202200	275332460	5100	5100	5100	5100	2506
63	20231102	202100	275332460	5100	5100	5100	5100	0
64	20231102	202000	275332460	5100	5100	5100	5100	0
65	20231102	201900	275332460	5100	5100	5100	5100	0
66	20231102	201800	275332460	5100	5100	5100	5100	0
67	20231102	201700	275332460	5100	5100	5100	5100	0
68	20231102	201600	275332460	5100	5100	5100	5100	0
69	20231102	201500	275332460	5100	5100	5100	5100	0
70	20231102	201400	275332460	5100	5100	5100	5100	0
71	20231102	201300	275332460	5100	5100	5100	5100	0
72	20231102	201200	275332460	5100	5100	5100	5100	0
73	20231102	201100	275332460	5100	5100	5100	5100	0
74	20231102	201000	275332460	5100	5100	5100	5100	0
75	20231102	200900	275332460	5100	5100	5100	5100	0
76	20231102	200800	275332460	5100	5100	5100	5100	0
77	20231102	200700	275332460	5100	5100	5100	5100	0
78	20231102	200600	275332460	5100	5100	5100	5100	0
79	20231102	200500	275332460	5100	5100	5100	5100	0
80	20231102	200400	275332460	5100	5100	5100	5100	0
81	20231102	200300	275332460	5100	5100	5100	5100	0
82	20231102	200200	275332460	5100	5100	5100	5100	0
83	20231102	200100	275332460	5100	5100	5100	5100	0
84	20231102	200000	275332460	5100	5100	5100	5100	0
85	20231102	195900	275332460	5100	5100	5100	5100	0
86	20231102	195800	275332460	5100	5100	5100	5100	0
87	20231102	195700	275332460	5100	5100	5100	5100	0
88	20231102	195600	275332460	5100	5100	5100	5100	0
89	20231102	195500	275332460	5100	5100	5100	5100	0
90	20231102	195400	275332460	5100	5100	5100	5100	0
91	20231102	195300	275332460	5100	5100	5100	5100	0
92	20231102	195200	275332460	5100	5100	5100	5100	2506
93	20231102	195100	275332460	5100	5100	5100	5100	0
94	20231102	195000	275332460	5100	5100	5100	5100	0
95	20231102	194900	275332460	5100	5100	5100	5100	0
96	20231102	194800	275332460	5100	5100	5100	5100	0
97	20231102	194700	275332460	5100	5100	5100	5100	0
98	20231102	194600	275332460	5100	5100	5100	5100	0
99	20231102	194500	275332460	5100	5100	5100	5100	0
100	20231102	194400	275332460	5100	5100	5100	5100	0
101	20231102	194300	275332460	5100	5100	5100	5100	0
102	20231102	194200	275332460	5100	5100	5100	5100	0
103	20231102	194100	275332460	5100	5100	5100	5100	0
104	20231102	194000	275332460	5100	5100	5100	5100	0
105	20231102	193900	275332460	5100	5100	5100	5100	0
106	20231102	193800	275332460	5100	5100	5100	5100	0
107	20231102	193700	275332460	5100	5100	5100	5100	0
108	20231102	193600	275332460	5100	5100	5100	5100	0
109	20231102	193500	275332460	5100	5100	5100	5100	0
110	20231102	193400	275332460	5100	5100	5100	5100	0
111	20231102	193300	275332460	5100	5100	5100	5100	0
112	20231102	193200	275332460	5100	5100	5100	5100	0
113	20231102	193100	275332460	5100	5100	5100	5100	0
114	20231102	193000	275332460	5100	5100	5100	5100	0
115	20231102	192900	275332460	5100	5100	5100	5100	0
116	20231102	192800	275332460	5100	5100	5100	5100	0
117	20231102	192700	275332460	5100	5100	5100	5100	0
118	20231102	192600	275332460	5100	5100	5100	5100	0
119	20231102	192500	275332460	5100	5100	5100	5100	0
120	20231102	192400	275332460	5100	5100	5100	5100	0
121	20231102	192300	275332460	5100	5100	5100	5100	0
122	20231102	192200	275332460	5100	5100	5100	5100	2506
123	20231102	192100	275332460	5100	5100	5100	5100	0
124	20231102	192000	275332460	5100	5100	5100	5100	0
125	20231102	191900	275332460	5100	5100	5100	5100	0
126	20231102	191800	275332460	5100	5100	5100	5100	0
127	20231102	191700	275332460	5100	5100	5100	5100	0
128	20231102	191600	275332460	5100	5100	5100	5100	0
129	20231102	191500	275332460	5100	5100	5100	5100	0
130	20231102	191400	275332460	5100	5100	5100	5100	0
131	20231102	191300	275332460	5100	5100	5100	5100	0
132	20231102	191200	275332460	5100	5100	5100	5100	0
133	20231102	191100	275332460	5100	5100	5100	5100	0
134	20231102	191000	275332460	5100	5100	5100	5100	0
135	20231102	190900	275332460	5100	5100	5100	5100	0
136	20231102	190800	275332460	5100	5100	5100	5100	0
137	20231102	190700	275332460	5100	5100	5100	5100	0
138	20231102	190600	275332460	5100	5100	5100	5100	0
139	20231102	190500	275332460	5100	5100	5100	5100	0
140	20231102	190400	275332460	5100	5100	5100	5100	0
141	20231102	190300	275332460	5100	5100	5100	5100	0
142	20231102	190200	275332460	5100	5100	5100	5100	0
143	20231102	190100	275332460	5100	5100	5100	5100	0
144	20231102	190000	275332460	5100	5100	5100	5100	0
145	20231102	185900	275332460	5100	5100	5100	5100	0
146	20231102	185800	275332460	5100	5100	5100	5100	0
147	20231102	185700	275332460	5100	5100	5100	5100	0
148	20231102	185600	275332460	5100	5100	5100	5100	0
149	20231102	185500	275332460	5100	5100	5100	5100	0
150	20231102	185400	275332460	5100	5100	5100	5100	0
151	20231102	185300	275332460	5100	5100	5100	5100	0
152	20231102	185200	275332460	5100	5100	5100	5100	2506
153	20231102	185100	275332460	5100	5100	5100	5100	0
154	20231102	185000	275332460	5100	5100	5100	5100	0
155	20231102	184900	275332460	5100	5100	5100	5100	0
156	20231102	184800	275332460	5100	5100	5100	5100	0
157	20231102	184700	275332460	5100	5100	5100	5100	0
158	20231102	184600	275332460	5100	5100	5100	5100	0
159	20231102	184500	275332460	5100	5100	5100	5100	0
160	20231102	184400	275332460	5100	5100	5100	5100	0
161	20231102	184300	275332460	5100	5100	5100	5100	0
162	20231102	184200	275332460	5100	5100	5100	5100	0
163	20231102	184100	275332460	5100	5100	5100	5100	0
164	20231102	184000	275332460	5100	5100	5100	5100	0
165	20231102	183900	275332460	5100	5100	5100	5100	0
166	20231102	183800	275332460	5100	5100	5100	5100	0
167	20231102	183700	275332460	5100	5100	5100	5100	0
168	20231102	183600	275332460	5100	5100	5100	5100	0
169	20231102	183500	275332460	5100	5100	5100	5100	0
170	20231102	183400	275332460	5100	5100	5100	5100	0
171	20231102	183300	275332460	5100	5100	5100	5100	0
172	20231102	183200	275332460	5100	5100	5100	5100	0
173	20231102	183100	275332460	5100	5100	5100	5100	0
174	20231102	183000	275332460	5100	5100	5100	5100	0
175	20231102	182900	275332460	5100	5100	5100	5100	0
176	20231102	182800	275332460	5100	5100	5100	5100	0
177	20231102	182700	275332460	5100	5100	5100	5100	0
178	20231102	182600	275332460	5100	5100	5100	5100	0
179	20231102	182500	275332460	5100	5100	5100	5100	0
180	20231102	182400	275332460	5100	5100	5100	5100	0
181	20231102	182300	275332460	5100	5100	5100	5100	0
182	20231102	182200	275332460	5100	5100	5100	5100	2506
183	20231102	182100	275332460	5100	5100	5100	5100	0
184	20231102	182000	275332460	5100	5100	5100	5100	0
185	20231102	181900	275332460	5100	5100	5100	5100	0
186	20231102	181800	275332460	5100	5100	5100	5100	0
187	20231102	181700	275332460	5100	5100	5100	5100	0
188	20231102	181600	275332460	5100	5100	5100	5100	0
189	20231102	181500	275332460	5100	5100	5100	5100	0
190	20231102	181400	275332460	5100	5100	5100	5100	0
191	20231102	181300	275332460	5100	5100	5100	5100	0
192	20231102	181200	275332460	5100	5100	5100	5100	0
193	20231102	181100	275332460	5100	5100	5100	5100	0
194	20231102	181000	275332460	5100	5100	5100	5100	0
195	20231102	180900	275332460	5100	5100	5100	5100	0
196	20231102	180800	275332460	5100	5100	5100	5100	0
197	20231102	180700	275332460	5100	5100	5100	5100	0
198	20231102	180600	275332460	5100	5100	5100	5100	0
199	20231102	180500	275332460	5100	5100	5100	5100	0
200	20231102	180400	275332460	5100	5100	5100	5100	0
201	20231102	180300	275332460	5100	5100	5100	5100	0
202	20231102	180200	275332460	5100	5100	5100	5100	0
203	20231102	180100	275332460	5100	5100	5100	5100	0
204	20231102	180000	275332460	5100	5100	5100	5100	0
205	20231102	175900	275332460	5100	5100	5100	5100	0
206	20231102	175800	275332460	5100	5100	5100	5100	0
207	20231102	175700	275332460	5100	5100	5100	5100	0
208	20231102	175600	275332460	5100	5100	5100	5100	0
209	20231102	175500	275332460	5100	5100	5100	5100	0
210	20231102	175400	275332460	5100	5100	5100	5100	0
211	20231102	175300	275332460	5100	5100	5100	5100	0
212	20231102	175200	275332460	5100	5100	5100	5100	2506
213	20231102	175100	275332460	5100	5100	5100	5100	0
214	20231102	175000	275332460	5100	5100	5100	5100	0
215	20231102	174900	275332460	5100	5100	5100	5100	0
216	20231102	174800	275332460	5100	5100	5100	5100	0
217	20231102	174700	275332460	5100	5100	5100	5100	0
218	20231102	174600	275332460	5100	5100	5100	5100	0
219	20231102	174500	275332460	5100	5100	5100	5100	0
220	20231102	174400	275332460	5100	5100	5100	5100	0
221	20231102	174300	275332460	5100	5100	5100	5100	0
222	20231102	174200	275332460	5100	5100	5100	5100	0
223	20231102	174100	275332460	5100	5100	5100	5100	0
224	20231102	174000	275332460	5100	5100	5100	5100	0
225	20231102	173900	275332460	5100	5100	5100	5100	0
226	20231102	173800	275332460	5100	5100	5100	5100	0
227	20231102	173700	275332460	5100	5100	5100	5100	0
228	20231102	173600	275332460	5100	5100	5100	5100	0
229	20231102	173500	275332460	5100	5100	5100	5100	0
230	20231102	173400	275332460	5100	5100	5100	5100	0
231	20231102	173300	275332460	5100	5100	5100	5100	0
232	20231102	173200	275332460	5100	5100	5100	5100	0
233	20231102	173100	275332460	5100	5100	5100	5100	0
234	20231102	173000	275332460	5100	5100	5100	5100	0
235	20231102	172900	275332460	5100	5100	5100	5100	0
236	20231102	172800	275332460	5100	5100	5100	5100	0
237	20231102	172700	275332460	5100	5100	5100	5100	0
238	20231102	172600	275332460	5100	5100	5100	5100	0
239	20231102	172500	275332460	5100	5100	5100	5100	0
240	20231102	172400	275332460	5100	5100	5100	5100	0
241	20231102	172300	275332460	5100	5100	5100	5100	0
242	20231102	172200	275332460	5100	5100	5100	5100	2506
243	20231102	172100	275332460	5100	5100	5100	5100	0
244	20231102	172000	275332460	5100	5100	5100	5100	0
245	20231102	171900	275332460	5100	5100	5100	5100	0
246	20231102	171800	275332460	5100	5100	5100	5100	0
247	20231102	171700	275332460	5100	5100	5100	5100	0
248	20231102	171600	275332460	5100	5100	5100	5100	0
249	20231102	171500	275332460	5100	5100	5100	5100	0
250	20231102	171400	275332460	5100	5100	5100	5100	0
251	20231102	171300	275332460	5100	5100	5100	5100	0
252	20231102	171200	275332460	5100	5100	5100	5100	0
253	20231102	171100	275332460	5100	5100	5100	5100	0
254	20231102	171000	275332460	5100	5100	5100	5100	0
255	20231102	170900	275332460	5100	5100	5100	5100	0
256	20231102	170800	275332460	5100	5100	5100	5100	0
257	20231102	170700	275332460	5100	5100	5100	5100	0
258	20231102	170600	275332460	5100	5100	5100	5100	0
259	20231102	170500	275332460	5100	5100	5100	5100	0
260	20231102	170400	275332460	5100	5100	5100	5100	0
261	20231102	170300	275332460	5100	5100	5100	5100	0
262	20231102	170200	275332460	5100	5100	5100	5100	0
263	20231102	170100	275332460	5100	5100	5100	5100	0
264	20231102	170000	275332460	5100	5100	5100	5100	0
265	20231102	165900	275332460	5100	5100	5100	5100	0
266	20231102	165800	275332460	5100	5100	5100	5100	0
267	20231102	165700	275332460	5100	5100	5100	5100	0
268	20231102	165600	275332460	5100	5100	5100	5100	0
269	20231102	165500	275332460	5100	5100	5100	5100	0
270	20231102	165400	275332460	5100	5100	5100	5100	0
271	20231102	165300	275332460	5100	5100	5100	5100	0
272	20231102	165200	275332460	5100	5100	5100	5100	2506
273	20231102	165100	275332460	5100	5100	5100	5100	0
274	20231102	165000	275332460	5100	5100	5100	5100	0
275	20231102	164900	275332460	5100	5100	5100	5100	0
276	20231102	164800	275332460	5100	5100	5100	5100	0
277	20231102	164700	275332460	5100	5100	5100	5100	0
278	20231102	164600	275332460	5100	5100	5100	5100	0
279	20231102	164500	275332460	5100	5100	5100	5100	0
280	20231102	164400	275332460	5100	5100	5100	5100	0
281	20231102	164300	275332460	5100	5100	5100	5100	0
282	20231102	164200	275332460	5100	5100	5100	5100	0
283	20231102	164100	275332460	5100	5100	5100	5100	0
284	20231102	164000	275332460	5100	5100	5100	5100	0
285	20231102	163900	275332460	5100	5100	5100	5100	0
286	20231102	163800	275332460	5100	5100	5100	5100	0
287	20231102	163700	275332460	5100	5100	5100	5100	0
288	20231102	163600	275332460	5100	5100	5100	5100	0
289	20231102	163500	275332460	5100	5100	5100	5100	0
290	20231102	163400	275332460	5100	5100	5100	5100	0
291	20231102	163300	275332460	5100	5100	5100	5100	0
292	20231102	163200	275332460	5100	5100	5100	5100	0
293	20231102	163100	275332460	5100	5100	5100	5100	0
294	20231102	163000	275332460	5100	5100	5100	5100	0
295	20231102	162900	275332460	5100	5100	5100	5100	0
296	20231102	162800	275332460	5100	5100	5100	5100	0
297	20231102	162700	275332460	5100	5100	5100	5100	0
298	20231102	162600	275332460	5100	5100	5100	5100	0
299	20231102	162500	275332460	5100	5100	5100	5100	0
300	20231102	162400	275332460	5100	5100	5100	5100	0
301	20231102	162300	275332460	5100	5100	5100	5100	0
302	20231102	162200	275332460	5100	5100	5100	5100	2506
303	20231102	162100	275332460	5100	5100	5100	5100	0
304	20231102	162000	275332460	5100	5100	5100	5100	0
305	20231102	161900	275332460	5100	5100	5100	5100	0
306	20231102	161800	275332460	5100	5100	5100	5100	0
307	20231102	161700	275332460	5100	5100	5100	5100	0
308	20231102	161600	275332460	5100	5100	5100	5100	0
309	20231102	161500	275332460	5100	5100	5100	5100	0
310	20231102	161400	275332460	5100	5100	5100	5100	0
311	20231102	161300	275332460	5100	5100	5100	5100	0
312	20231102	161200	275332460	5100	5100	5100	5100	0
313	20231102	161100	275332460	5100	5100	5100	5100	0
314	20231102	161000	275332460	5100	5100	5100	5100	0
315	20231102	160900	275332460	5100	5100	5100	5100	0
316	20231102	160800	275332460	5100	5100	5100	5100	0
317	20231102	160700	275332460	5100	5100	5100	5100	0
318	20231102	160600	275332460	5100	5100	5100	5100	0
319	20231102	160500	275332460	5100	5100	5100	5100	0
320	20231102	160400	275332460	5100	5100	5100	5100	0
321	20231102	160300	275332460	5100	5100	5100	5100	0
322	20231102	160200	275332460	5100	5100	5100	5100	0
323	20231102	160100	275332460	5100	5100	5100	5100	0
324	20231102	160000	275332460	5100	5100	5100	5100	0
325	20231102	155900	275332460	5100	5100	5100	5100	0
326	20231102	155800	275332460	5100	5100	5100	5100	0
327	20231102	155700	275332460	5100	5100	5100	5100	0
328	20231102	155600	275332460	5100	5100	5100	5100	0
329	20231102	155500	275332460	5100	5100	5100	5100	0
330	20231102	155400	275332460	5100	5100	5100	5100	0
331	20231102	155300	275332460	5100	5100	5100	5100	0
332	20231102	155200	275332460	5100	5100	5100	5100	2506
333	20231102	155100	275332460	5100	5100	5100	5100	0
334	20231102	155000	275332460	5100	5100	5100	5100	0
335	20231102	154900	275332460	5100	5100	5100	5100	0
336	20231102	154800	275332460	5100	5100	5100	5100	0
337	20231102	154700	275332460	5100	5100	5100	5100	0
338	20231102	154600	275332460	5100	5100	5100	5100	0
339	20231102	154500	275332460	5100	5100	5100	5100	0
340	20231102	154400	275332460	5100	5100	5100	5100	0
341	20231102	154300	275332460	5100	5100	5100	5100	0
342	20231102	154200	275332460	5100	5100	5100	5100	0
343	20231102	154100	275332460	5100	5100	5100	5100	0
344	20231102	154000	275332460	5100	5100	5100	5100	0
345	20231102	153900	275332460	5100	5100	5100	5100	0
346	20231102	153800	275332460	5100	5100	5100	5100	0
347	20231102	153700	275332460	5100	5100	5100	5100	0
348	20231102	153600	275332460	5100	5100	5100	5100	0
349	20231102	153500	275332460	5100	5100	5100	5100	0
350	20231102	153400	275332460	5100	5100	5100	5100	0
351	20231102	153300	275332460	5100	5100	5100	5100	0
352	20231102	153200	275332460	5100	5100	5100	5100	0
353	20231102	153100	275332460	5100	5100	5100	5100	0
354	20231102	153000	275332460	5100	5100	5100	5100	2506
355	20231102	152900	262551860	5040	5040	5040	5040	0
356	20231102	152800	262551860	5040	5040	5040	5040	0
357	20231102	152700	262551860	5040	5040	5040	5040	0
358	20231102	152600	262551860	5040	5040	5040	5040	0
359	20231102	152500	262551860	5040	5040	5040	5040	0
360	20231102	152400	262551860	5040	5040	5040	5040	0
361	20231102	152300	262551860	5040	5040	5040	5040	0
362	20231102	152200	262551860	5040	5040	5040	5040	0
363	20231102	152100	262551860	5040	5040	5040	5040	0
364	20231102	152000	262551860	5040	5040	5040	5040	0
365	20231102	151900	262551860	5040	5040	5040	5000	397
366	20231102	151800	260557040	5040	5040	5040	5040	0
367	20231102	151700	260557040	5040	5020	5040	5000	480
368	20231102	151600	258154570	5020	5020	5020	5020	0
369	20231102	151500	258154570	5020	5020	5020	5020	0
370	20231102	151400	258154570	5020	5020	5020	5020	0
371	20231102	151300	258154570	5020	5020	5020	5020	0
372	20231102	151200	258154570	5020	5020	5020	5020	2
373	20231102	151100	258144530	5020	5020	5020	5020	0
374	20231102	151000	258144530	5020	5030	5030	5020	9
375	20231102	150900	258099340	5030	5030	5030	5030	183
376	20231102	150800	257178850	5030	5040	5040	5030	295
377	20231102	150700	255693050	5040	5040	5040	5040	49
378	20231102	150600	255446090	5040	5040	5040	5040	145
379	20231102	150500	254715290	5040	5040	5040	5040	4
380	20231102	150400	254695130	5040	5040	5040	5040	0
381	20231102	150300	254695130	5040	5040	5040	5040	1
382	20231102	150200	254690090	5040	5040	5040	5040	100
383	20231102	150100	254186090	5030	5030	5030	5030	0
384	20231102	150000	254186090	5030	5030	5030	5030	0
385	20231102	145900	254186090	5030	5030	5030	5030	0
386	20231102	145800	254186090	5030	5030	5030	5030	0
387	20231102	145700	254186090	5030	5040	5040	5030	200
388	20231102	145600	253180010	5040	5040	5040	5040	0
389	20231102	145500	253180010	5040	5040	5040	5040	0
390	20231102	145400	253180010	5040	5040	5040	5040	0
391	20231102	145300	253180010	5040	5040	5040	5040	0
392	20231102	145200	253180010	5040	5040	5040	5040	0
393	20231102	145100	253180010	5040	5040	5040	5040	10
394	20231102	145000	253129610	5030	5030	5030	5030	0
395	20231102	144900	253129610	5030	5030	5030	5030	0
396	20231102	144800	253129610	5030	5030	5030	5030	0
397	20231102	144700	253129610	5030	5030	5030	5030	0
398	20231102	144600	253129610	5030	5030	5030	5030	0
399	20231102	144500	253129610	5030	5030	5030	5030	0
400	20231102	144400	253129610	5030	5030	5030	5030	0
401	20231102	144300	253129610	5030	5030	5030	5030	30
402	20231102	144200	252978710	5030	5030	5030	5030	0
403	20231102	144100	252978710	5030	5030	5030	5030	0
404	20231102	144000	252978710	5030	5030	5030	5030	0
405	20231102	143900	252978710	5030	5030	5030	5030	0
406	20231102	143800	252978710	5030	5030	5030	5030	10
407	20231102	143700	252928410	5030	5030	5030	5030	0
408	20231102	143600	252928410	5030	5030	5030	5030	0
409	20231102	143500	252928410	5030	5030	5030	5030	0
410	20231102	143400	252928410	5030	5030	5030	5030	0
411	20231102	143300	252928410	5030	5030	5030	5030	0
412	20231102	143200	252928410	5030	5030	5030	5030	2
413	20231102	143100	252918350	5030	5030	5030	5030	3
414	20231102	143000	252903260	5030	5030	5030	5030	0
415	20231102	142900	252903260	5030	5030	5030	5030	107
416	20231102	142800	252365050	5030	5030	5030	5030	20
417	20231102	142700	252264450	5030	5030	5030	5030	55
418	20231102	142600	251987800	5030	5030	5030	5030	0
419	20231102	142500	251987800	5030	5030	5030	5030	0
420	20231102	142400	251987800	5030	5030	5030	5030	0
421	20231102	142300	251987800	5030	5030	5030	5030	10
422	20231102	142200	251937500	5030	5030	5030	5030	0
423	20231102	142100	251937500	5030	5030	5030	5030	0
424	20231102	142000	251937500	5030	5030	5030	5030	0
425	20231102	141900	251937500	5030	5030	5030	5030	0
426	20231102	141800	251937500	5030	5030	5030	5030	0
427	20231102	141700	251937500	5030	5030	5030	5030	0
428	20231102	141600	251937500	5030	5030	5030	5030	200
429	20231102	141500	250931500	5030	5030	5030	5030	0
430	20231102	141400	250931500	5030	5030	5030	5030	7
431	20231102	141300	250896290	5030	5030	5030	5030	0
432	20231102	141200	250896290	5030	5030	5030	5030	0
433	20231102	141100	250896290	5030	5030	5030	5030	104
434	20231102	141000	250373170	5030	5030	5030	5030	0
435	20231102	140900	250373170	5030	5030	5030	5030	0
436	20231102	140800	250373170	5030	5030	5030	5030	0
437	20231102	140700	250373170	5030	5030	5030	5030	0
438	20231102	140600	250373170	5030	5030	5030	5030	5
439	20231102	140500	250348020	5020	5020	5020	5020	0
440	20231102	140400	250348020	5020	5020	5020	5020	0
441	20231102	140300	250348020	5020	5020	5020	5020	0
442	20231102	140200	250348020	5020	5020	5020	5020	0
443	20231102	140100	250348020	5020	5020	5020	5020	0
444	20231102	140000	250348020	5020	5020	5020	5020	0
445	20231102	135900	250348020	5020	5020	5020	5020	0
446	20231102	135800	250348020	5020	5020	5020	5020	0
447	20231102	135700	250348020	5020	5020	5020	5020	0
448	20231102	135600	250348020	5020	5030	5030	5020	87
449	20231102	135500	249910630	5050	5030	5050	5030	211
450	20231102	135400	248849280	5050	5050	5050	5050	0
451	20231102	135300	248849280	5050	5050	5050	5050	0
452	20231102	135200	248849280	5050	5050	5050	5050	0
453	20231102	135100	248849280	5050	5050	5050	5050	29
454	20231102	135000	248702830	5050	5050	5050	5050	0
455	20231102	134900	248702830	5050	5050	5050	5050	4
456	20231102	134800	248682630	5050	5050	5050	5050	50
457	20231102	134700	248430130	5040	5030	5040	5030	76
458	20231102	134600	248047390	5040	5040	5040	5040	100
459	20231102	134500	247543390	5040	5040	5040	5040	0
460	20231102	134400	247543390	5040	5040	5040	5040	29
461	20231102	134300	247397230	5040	5040	5040	5040	0
462	20231102	134200	247397230	5040	5040	5040	5040	1
463	20231102	134100	247392190	5040	5040	5040	5040	8
464	20231102	134000	247351870	5050	5050	5050	5050	20
465	20231102	133900	247250870	5020	5040	5040	5020	3
466	20231102	133800	247235790	5040	5040	5040	5040	1
467	20231102	133700	247230750	5040	5040	5040	5040	0
468	20231102	133600	247230750	5040	5040	5040	5040	0
469	20231102	133500	247230750	5040	5040	5040	5040	0
470	20231102	133400	247230750	5040	5040	5040	5040	0
471	20231102	133300	247230750	5040	5040	5040	5040	303
472	20231102	133200	245703630	5040	5040	5040	5040	150
473	20231102	133100	244947630	5040	5040	5040	5040	10
474	20231102	133000	244897230	5040	5040	5040	5040	0
475	20231102	132900	244897230	5040	5040	5040	5040	0
476	20231102	132800	244897230	5040	5040	5040	5040	0
477	20231102	132700	244897230	5040	5040	5040	5040	10
478	20231102	132600	244846830	5040	5040	5040	5040	0
479	20231102	132500	244846830	5040	5040	5040	5040	0
480	20231102	132400	244846830	5040	5040	5040	5040	0
481	20231102	132300	244846830	5040	5030	5040	5030	9
482	20231102	132200	244801550	5030	5030	5030	5030	0
483	20231102	132100	244801550	5030	5030	5030	5030	1
484	20231102	132000	244796520	5020	5020	5020	5020	0
485	20231102	131900	244796520	5020	5020	5020	5020	0
486	20231102	131800	244796520	5020	5020	5020	5020	0
487	20231102	131700	244796520	5020	5020	5020	5020	0
488	20231102	131600	244796520	5020	5020	5020	5020	0
489	20231102	131500	244796520	5020	5020	5020	5020	5
490	20231102	131400	244771420	5020	5020	5020	5020	0
491	20231102	131300	244771420	5020	5040	5040	5020	20
492	20231102	131200	244670920	5040	5040	5040	5040	0
493	20231102	131100	244670920	5040	5040	5040	5040	3
494	20231102	131000	244655800	5040	5040	5040	5040	0
495	20231102	130900	244655800	5040	5040	5040	5040	0
496	20231102	130800	244655800	5040	5040	5040	5040	0
497	20231102	130700	244655800	5040	5040	5040	5040	1
498	20231102	130600	244650760	5030	5030	5030	5030	3
499	20231102	130500	244635670	5030	5030	5030	5030	0
500	20231102	130400	244635670	5030	5030	5030	5030	30
501	20231102	130300	244484770	5050	5040	5050	5040	190
502	20231102	130200	243526270	5050	5050	5050	5050	10
503	20231102	130100	243475770	5070	5040	5070	5040	11
504	20231102	130000	243420030	5040	5040	5040	5040	10
505	20231102	125900	243369630	5080	5010	5080	5010	6779
506	20231102	125800	209148120	5000	5000	5000	5000	0
507	20231102	125700	209148120	5000	5000	5000	5000	0
508	20231102	125600	209148120	5000	5000	5000	5000	0
509	20231102	125500	209148120	5000	5000	5000	5000	0
510	20231102	125400	209148120	5000	5000	5000	5000	321
511	20231102	125300	207543120	5010	5010	5010	5010	0
512	20231102	125200	207543120	5010	5010	5010	5010	59
513	20231102	125100	207247530	5010	5010	5010	5010	0
514	20231102	125000	207247530	5010	5010	5010	5010	1
515	20231102	124900	207242520	5010	5010	5010	5010	0
516	20231102	124800	207242520	5010	5000	5010	5000	63
517	20231102	124700	206927380	5000	5000	5000	5000	52
518	20231102	124600	206667380	5010	5010	5010	5010	0
519	20231102	124500	206667380	5010	5010	5010	5010	0
520	20231102	124400	206667380	5010	5010	5010	5010	0
521	20231102	124300	206667380	5010	5010	5010	5010	0
522	20231102	124200	206667380	5010	5010	5010	5010	9
523	20231102	124100	206622290	5010	5010	5010	5010	0
524	20231102	124000	206622290	5010	5010	5010	5010	0
525	20231102	123900	206622290	5010	5010	5010	5010	0
526	20231102	123800	206622290	5010	5010	5010	5010	0
527	20231102	123700	206622290	5010	5010	5010	5010	0
528	20231102	123600	206622290	5010	5010	5010	5010	0
529	20231102	123500	206622290	5010	5010	5010	5010	1
530	20231102	123400	206617280	5000	5000	5000	5000	0
531	20231102	123300	206617280	5000	5000	5000	5000	0
532	20231102	123200	206617280	5000	5000	5000	5000	0
533	20231102	123100	206617280	5000	5000	5000	5000	0
534	20231102	123000	206617280	5000	5000	5000	5000	0
535	20231102	122900	206617280	5000	5000	5000	5000	50
536	20231102	122800	206367280	4990	4990	4990	4990	0
537	20231102	122700	206367280	4990	4990	4990	4990	0
538	20231102	122600	206367280	4990	4990	4990	4990	0
539	20231102	122500	206367280	4990	4990	4990	4990	0
540	20231102	122400	206367280	4990	4990	4990	4990	100
541	20231102	122300	205868280	4990	4990	4990	4990	0
542	20231102	122200	205868280	4990	4990	4990	4990	0
543	20231102	122100	205868280	4990	4990	4990	4990	0
544	20231102	122000	205868280	4990	4990	4990	4990	0
545	20231102	121900	205868280	4990	4990	4990	4990	0
546	20231102	121800	205868280	4990	4990	4990	4990	0
547	20231102	121700	205868280	4990	4990	4990	4990	0
548	20231102	121600	205868280	4990	4990	4990	4990	99
549	20231102	121500	205374270	4990	4990	4990	4990	461
550	20231102	121400	203073880	5000	5000	5000	5000	0
551	20231102	121300	203073880	5000	5000	5000	5000	0
552	20231102	121200	203073880	5000	5000	5000	5000	100
553	20231102	121100	202573880	4990	4990	4990	4990	0
554	20231102	121000	202573880	4990	4990	4990	4990	0
555	20231102	120900	202573880	4990	4990	4990	4990	0
556	20231102	120800	202573880	4990	4990	4990	4990	176
557	20231102	120700	201695640	5000	5000	5000	5000	0
558	20231102	120600	201695640	5000	5000	5000	5000	0
559	20231102	120500	201695640	5000	5000	5000	5000	0
560	20231102	120400	201695640	5000	5000	5000	5000	0
561	20231102	120300	201695640	5000	5000	5000	5000	0
562	20231102	120200	201695640	5000	5000	5000	5000	1000
563	20231102	120100	196695640	5000	5000	5000	5000	0
564	20231102	120000	196695640	5000	5000	5000	5000	500
565	20231102	115900	194195640	5020	5020	5020	5020	32
566	20231102	115800	194035000	5030	5030	5030	5030	0
567	20231102	115700	194035000	5030	5030	5030	5030	1
568	20231102	115600	194029970	5030	5030	5030	5030	50
569	20231102	115500	193778470	5030	5030	5030	5030	0
570	20231102	115400	193778470	5030	5030	5030	5030	0
571	20231102	115300	193778470	5030	5030	5030	5030	0
572	20231102	115200	193778470	5030	5030	5030	5030	2
573	20231102	115100	193768410	5030	5030	5030	5030	1251
574	20231102	115000	187475880	5030	5030	5030	5030	0
575	20231102	114900	187475880	5030	5030	5040	5030	682
576	20231102	114800	184045100	5040	5040	5040	5040	0
577	20231102	114700	184045100	5040	5040	5040	5040	0
578	20231102	114600	184045100	5040	5000	5040	5000	3500
579	20231102	114500	166467420	5000	5000	5000	5000	1
580	20231102	114400	166462420	5000	5000	5000	5000	0
581	20231102	114300	166462420	5000	5000	5000	5000	0
582	20231102	114200	166462420	5000	5000	5000	5000	0
583	20231102	114100	166462420	5000	5000	5000	5000	10
584	20231102	114000	166412420	5000	5000	5000	5000	0
585	20231102	113900	166412420	5000	5000	5000	5000	0
586	20231102	113800	166412420	5000	5000	5000	5000	0
587	20231102	113700	166412420	5000	5000	5000	5000	1
588	20231102	113600	166407420	4990	4990	4990	4990	0
589	20231102	113500	166407420	4990	4990	4990	4990	0
590	20231102	113400	166407420	4990	4990	4990	4990	0
591	20231102	113300	166407420	4990	4990	4990	4990	0
592	20231102	113200	166407420	4990	4990	4990	4990	0
593	20231102	113100	166407420	4990	4990	4990	4990	0
594	20231102	113000	166407420	4990	4990	4990	4990	0
595	20231102	112900	166407420	4990	4990	4990	4990	0
596	20231102	112800	166407420	4990	4990	4990	4990	0
597	20231102	112700	166407420	4990	4990	4990	4990	0
598	20231102	112600	166407420	4990	4990	4990	4990	0
599	20231102	112500	166407420	4990	4990	4990	4990	0
600	20231102	112400	166407420	4990	4990	4990	4990	0
601	20231102	112300	166407420	4990	4990	4990	4990	0
602	20231102	112200	166407420	4990	4990	4990	4990	0
603	20231102	112100	166407420	4990	4990	4990	4990	0
604	20231102	112000	166407420	4990	4990	4990	4990	0
605	20231102	111900	166407420	4990	4990	4990	4990	0
606	20231102	111800	166407420	4990	4990	4990	4990	0
607	20231102	111700	166407420	4990	4990	4990	4990	36
608	20231102	111600	166227780	4990	4990	4990	4990	12
609	20231102	111500	166167900	4990	4990	4990	4990	0
610	20231102	111400	166167900	4990	5000	5000	4990	4
611	20231102	111300	166147920	5000	5000	5000	5000	10
612	20231102	111200	166097920	5010	5010	5010	5010	6
613	20231102	111100	166067860	5000	5000	5000	5000	0
614	20231102	111000	166067860	5000	5000	5000	5000	0
615	20231102	110900	166067860	5000	5000	5000	5000	0
616	20231102	110800	166067860	5000	5000	5000	5000	0
617	20231102	110700	166067860	5000	5000	5000	5000	0
618	20231102	110600	166067860	5000	5000	5000	5000	20
619	20231102	110500	165967860	5000	5000	5000	5000	0
620	20231102	110400	165967860	5000	5000	5000	5000	0
621	20231102	110300	165967860	5000	5010	5010	5000	984
622	20231102	110200	161045770	5010	5010	5010	5010	0
623	20231102	110100	161045770	5010	5010	5010	5010	0
624	20231102	110000	161045770	5010	5010	5010	5010	18
625	20231102	105900	160955590	5010	5010	5010	5010	0
626	20231102	105800	160955590	5010	5010	5010	5010	0
627	20231102	105700	160955590	5010	5010	5010	5010	0
628	20231102	105600	160955590	5010	5010	5010	5010	3
629	20231102	105500	160940560	5010	5010	5010	5010	0
630	20231102	105400	160940560	5010	5010	5010	5010	0
631	20231102	105300	160940560	5010	5010	5010	5010	7
632	20231102	105200	160905490	5020	5020	5020	5020	0
633	20231102	105100	160905490	5020	5020	5020	5020	18
634	20231102	105000	160815130	5020	5020	5020	5020	7
635	20231102	104900	160779990	5020	5020	5020	5020	0
636	20231102	104800	160779990	5020	5010	5020	5010	200
637	20231102	104700	159776300	5010	5010	5010	5010	0
638	20231102	104600	159776300	5010	5010	5010	5010	0
639	20231102	104500	159776300	5010	5010	5010	5010	0
640	20231102	104400	159776300	5010	5010	5010	5010	1
641	20231102	104300	159771290	4990	4990	4990	4990	0
642	20231102	104200	159771290	4990	4990	4990	4990	50
643	20231102	104100	159521790	4985	4985	4985	4985	0
644	20231102	104000	159521790	4985	4985	4985	4985	3
645	20231102	103900	159506835	4985	4985	4985	4985	0
646	20231102	103800	159506835	4985	4985	4985	4985	0
647	20231102	103700	159506835	4985	4985	4985	4985	100
648	20231102	103600	159008335	4985	4985	4985	4985	18
649	20231102	103500	158918605	4985	4985	4985	4985	2
650	20231102	103400	158908635	5000	5000	5000	5000	0
651	20231102	103300	158908635	5000	5000	5000	5000	46
652	20231102	103200	158678635	5000	4995	5000	4980	216
653	20231102	103100	157601730	4995	4995	4995	4995	0
654	20231102	103000	157601730	4995	4995	4995	4995	6
655	20231102	102900	157571760	4995	4995	4995	4995	12
656	20231102	102800	157511820	4995	4995	4995	4995	100
657	20231102	102700	157012320	4985	4985	4985	4985	0
658	20231102	102600	157012320	4985	4985	4985	4985	20
659	20231102	102500	156912620	4985	4985	4985	4985	0
660	20231102	102400	156912620	4985	4985	4985	4985	44
661	20231102	102300	156693280	4985	4985	4985	4985	0
662	20231102	102200	156693280	4985	4995	4995	4985	314
663	20231102	102100	155124990	5000	5000	5000	5000	19
664	20231102	102000	155029990	5000	5000	5000	5000	0
665	20231102	101900	155029990	5000	5000	5000	5000	0
666	20231102	101800	155029990	5000	5000	5000	5000	1
667	20231102	101700	155024990	5000	5010	5010	5000	463
668	20231102	101600	152709320	5010	5010	5020	5010	71
669	20231102	101500	152353600	5010	5010	5010	5010	10
670	20231102	101400	152303500	5010	5010	5010	5010	3
671	20231102	101300	152288470	5020	5020	5020	5020	0
672	20231102	101200	152288470	5020	5020	5020	5020	1
673	20231102	101100	152283450	5020	5030	5030	5020	81
674	20231102	101000	151876490	5030	5030	5030	5030	35
675	20231102	100900	151700440	5020	5020	5020	5020	0
676	20231102	100800	151700440	5020	5020	5020	5020	186
677	20231102	100700	150766720	5020	5020	5020	5020	0
678	20231102	100600	150766720	5020	5020	5020	5020	199
679	20231102	100500	149767740	5030	5030	5030	5030	5
680	20231102	100400	149742590	5000	5000	5000	5000	0
681	20231102	100300	149742590	5000	5000	5000	5000	0
682	20231102	100200	149742590	5000	5000	5000	5000	0
683	20231102	100100	149742590	5000	5000	5000	5000	1136
684	20231102	100000	144062590	5000	5000	5000	5000	0
685	20231102	095900	144062590	5000	5040	5040	5000	5268
686	20231102	095800	117711870	5030	5030	5030	5030	0
687	20231102	095700	117711870	5030	5030	5030	5030	5
688	20231102	095600	117686720	5030	4990	5030	4990	901
689	20231102	095500	113173500	4990	4990	4990	4990	20
690	20231102	095400	113073700	4975	4975	4975	4975	0
691	20231102	095300	113073700	4975	4975	4975	4975	0
692	20231102	095200	113073700	4975	4975	4975	4975	0
693	20231102	095100	113073700	4975	4975	4975	4975	0
694	20231102	095000	113073700	4975	5000	5000	4975	309
695	20231102	094900	111531995	5000	5000	5000	5000	1
696	20231102	094800	111526995	5010	5010	5010	5010	0
697	20231102	094700	111526995	5010	5010	5010	5010	30
698	20231102	094600	111376695	5010	5000	5010	5000	142
699	20231102	094500	110665785	5010	5010	5010	5010	385
700	20231102	094400	108736935	5010	5010	5010	5010	0
701	20231102	094300	108736935	5010	5010	5010	5010	0
702	20231102	094200	108736935	5010	5010	5010	5010	0
703	20231102	094100	108736935	5010	4990	5010	4990	159
704	20231102	094000	107940365	4990	4990	4990	4990	60
705	20231102	093900	107640965	4985	4990	4990	4985	11
706	20231102	093800	107586105	4975	4975	4975	4975	0
707	20231102	093700	107586105	4975	4975	4975	4975	0
708	20231102	093600	107586105	4975	4975	4975	4975	20
709	20231102	093500	107486605	5010	5010	5010	5010	0
710	20231102	093400	107486605	5010	4990	5010	4975	551
711	20231102	093300	104740585	5000	5000	5000	5000	1
712	20231102	093200	104735585	5000	5000	5000	5000	9
713	20231102	093100	104690585	5000	5000	5000	5000	240
714	20231102	093000	103490585	5000	5000	5000	5000	0
715	20231102	092900	103490585	5000	5000	5000	5000	20
716	20231102	092800	103390585	5000	5000	5000	5000	0
717	20231102	092700	103390585	5000	5000	5000	5000	1
718	20231102	092600	103385585	5000	5000	5000	5000	65
719	20231102	092500	103060585	5000	5000	5000	5000	813
720	20231102	092400	98995585	5000	5040	5040	5000	239
721	20231102	092300	97800185	5040	4985	5040	4985	1249
722	20231102	092200	91560655	4985	5060	5060	4985	1519
723	20231102	092100	83963215	5060	5020	5060	5000	4015
724	20231102	092000	63815825	5040	4940	5040	4940	9460
725	20231102	091900	16721685	4920	4920	4920	4920	115
726	20231102	091800	16155885	4920	4920	4920	4920	0
727	20231102	091700	16155885	4920	4920	4920	4920	100
728	20231102	091600	15663885	4920	4920	4920	4920	175
729	20231102	091500	14802885	4920	4920	4920	4920	0
730	20231102	091400	14802885	4920	4950	4950	4920	28
731	20231102	091300	14664705	4930	4920	4930	4920	724
732	20231102	091200	11098985	4930	4930	4930	4930	656
733	20231102	091100	7864905	4930	4930	4930	4930	0
734	20231102	091000	7864905	4930	4950	4950	4930	88
735	20231102	090900	7431045	4955	4950	4955	4950	23
736	20231102	090800	7317185	4955	4965	4965	4955	529
737	20231102	090700	4695960	4970	4960	4970	4960	62
738	20231102	090600	4388090	4955	4950	4955	4950	28
739	20231102	090500	4249430	4955	4950	4955	4950	62
740	20231102	090400	3942270	4950	4950	4950	4910	389
741	20231102	090300	2028640	4960	4960	4960	4960	38
742	20231102	090200	1840160	4960	4965	4965	4955	156
743	20231102	090100	1066415	4965	4965	4965	4965	176
744	20231102	090000	192575	4950	4925	4950	4925	39