KissMeData/067990/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	194400	300783170	5000	5000	5000	5000	2650
3	20231102	194300	300783170	5000	5000	5000	5000	0
4	20231102	194200	300783170	5000	5000	5000	5000	0
5	20231102	194100	300783170	5000	5000	5000	5000	0
6	20231102	194000	300783170	5000	5000	5000	5000	0
7	20231102	193900	300783170	5000	5000	5000	5000	0
8	20231102	193800	300783170	5000	5000	5000	5000	0
9	20231102	193700	300783170	5000	5000	5000	5000	0
10	20231102	193600	300783170	5000	5000	5000	5000	0
11	20231102	193500	300783170	5000	5000	5000	5000	0
12	20231102	193400	300783170	5000	5000	5000	5000	0
13	20231102	193300	300783170	5000	5000	5000	5000	0
14	20231102	193200	300783170	5000	5000	5000	5000	0
15	20231102	193100	300783170	5000	5000	5000	5000	0
16	20231102	193000	300783170	5000	5000	5000	5000	0
17	20231102	192900	300783170	5000	5000	5000	5000	0
18	20231102	192800	300783170	5000	5000	5000	5000	0
19	20231102	192700	300783170	5000	5000	5000	5000	0
20	20231102	192600	300783170	5000	5000	5000	5000	0
21	20231102	192500	300783170	5000	5000	5000	5000	0
22	20231102	192400	300783170	5000	5000	5000	5000	0
23	20231102	192300	300783170	5000	5000	5000	5000	0
24	20231102	192200	300783170	5000	5000	5000	5000	0
25	20231102	192100	300783170	5000	5000	5000	5000	0
26	20231102	192000	300783170	5000	5000	5000	5000	0
27	20231102	191900	300783170	5000	5000	5000	5000	0
28	20231102	191800	300783170	5000	5000	5000	5000	0
29	20231102	191700	300783170	5000	5000	5000	5000	0
30	20231102	191600	300783170	5000	5000	5000	5000	0
31	20231102	191500	300783170	5000	5000	5000	5000	0
32	20231102	191400	300783170	5000	5000	5000	5000	2650
33	20231102	191300	300783170	5000	5000	5000	5000	0
34	20231102	191200	300783170	5000	5000	5000	5000	0
35	20231102	191100	300783170	5000	5000	5000	5000	0
36	20231102	191000	300783170	5000	5000	5000	5000	0
37	20231102	190900	300783170	5000	5000	5000	5000	0
38	20231102	190800	300783170	5000	5000	5000	5000	0
39	20231102	190700	300783170	5000	5000	5000	5000	0
40	20231102	190600	300783170	5000	5000	5000	5000	0
41	20231102	190500	300783170	5000	5000	5000	5000	0
42	20231102	190400	300783170	5000	5000	5000	5000	0
43	20231102	190300	300783170	5000	5000	5000	5000	0
44	20231102	190200	300783170	5000	5000	5000	5000	0
45	20231102	190100	300783170	5000	5000	5000	5000	0
46	20231102	190000	300783170	5000	5000	5000	5000	0
47	20231102	185900	300783170	5000	5000	5000	5000	0
48	20231102	185800	300783170	5000	5000	5000	5000	0
49	20231102	185700	300783170	5000	5000	5000	5000	0
50	20231102	185600	300783170	5000	5000	5000	5000	0
51	20231102	185500	300783170	5000	5000	5000	5000	0
52	20231102	185400	300783170	5000	5000	5000	5000	0
53	20231102	185300	300783170	5000	5000	5000	5000	0
54	20231102	185200	300783170	5000	5000	5000	5000	0
55	20231102	185100	300783170	5000	5000	5000	5000	0
56	20231102	185000	300783170	5000	5000	5000	5000	0
57	20231102	184900	300783170	5000	5000	5000	5000	0
58	20231102	184800	300783170	5000	5000	5000	5000	0
59	20231102	184700	300783170	5000	5000	5000	5000	0
60	20231102	184600	300783170	5000	5000	5000	5000	0
61	20231102	184500	300783170	5000	5000	5000	5000	0
62	20231102	184400	300783170	5000	5000	5000	5000	2650
63	20231102	184300	300783170	5000	5000	5000	5000	0
64	20231102	184200	300783170	5000	5000	5000	5000	0
65	20231102	184100	300783170	5000	5000	5000	5000	0
66	20231102	184000	300783170	5000	5000	5000	5000	0
67	20231102	183900	300783170	5000	5000	5000	5000	0
68	20231102	183800	300783170	5000	5000	5000	5000	0
69	20231102	183700	300783170	5000	5000	5000	5000	0
70	20231102	183600	300783170	5000	5000	5000	5000	0
71	20231102	183500	300783170	5000	5000	5000	5000	0
72	20231102	183400	300783170	5000	5000	5000	5000	0
73	20231102	183300	300783170	5000	5000	5000	5000	0
74	20231102	183200	300783170	5000	5000	5000	5000	0
75	20231102	183100	300783170	5000	5000	5000	5000	0
76	20231102	183000	300783170	5000	5000	5000	5000	0
77	20231102	182900	300783170	5000	5000	5000	5000	0
78	20231102	182800	300783170	5000	5000	5000	5000	0
79	20231102	182700	300783170	5000	5000	5000	5000	0
80	20231102	182600	300783170	5000	5000	5000	5000	0
81	20231102	182500	300783170	5000	5000	5000	5000	0
82	20231102	182400	300783170	5000	5000	5000	5000	0
83	20231102	182300	300783170	5000	5000	5000	5000	0
84	20231102	182200	300783170	5000	5000	5000	5000	0
85	20231102	182100	300783170	5000	5000	5000	5000	0
86	20231102	182000	300783170	5000	5000	5000	5000	0
87	20231102	181900	300783170	5000	5000	5000	5000	0
88	20231102	181800	300783170	5000	5000	5000	5000	0
89	20231102	181700	300783170	5000	5000	5000	5000	0
90	20231102	181600	300783170	5000	5000	5000	5000	0
91	20231102	181500	300783170	5000	5000	5000	5000	0
92	20231102	181400	300783170	5000	5000	5000	5000	2650
93	20231102	181300	300783170	5000	5000	5000	5000	0
94	20231102	181200	300783170	5000	5000	5000	5000	0
95	20231102	181100	300783170	5000	5000	5000	5000	0
96	20231102	181000	300783170	5000	5000	5000	5000	0
97	20231102	180900	300783170	5000	5000	5000	5000	0
98	20231102	180800	300783170	5000	5000	5000	5000	0
99	20231102	180700	300783170	5000	5000	5000	5000	0
100	20231102	180600	300783170	5000	5000	5000	5000	0
101	20231102	180500	300783170	5000	5000	5000	5000	0
102	20231102	180400	300783170	5000	5000	5000	5000	0
103	20231102	180300	300783170	5000	5000	5000	5000	0
104	20231102	180200	300783170	5000	5000	5000	5000	0
105	20231102	180100	300783170	5000	5000	5000	5000	0
106	20231102	180000	300783170	5000	5000	5000	5000	0
107	20231102	175900	300783170	5000	5000	5000	5000	0
108	20231102	175800	300783170	5000	5000	5000	5000	0
109	20231102	175700	300783170	5000	5000	5000	5000	0
110	20231102	175600	300783170	5000	5000	5000	5000	0
111	20231102	175500	300783170	5000	5000	5000	5000	0
112	20231102	175400	300783170	5000	5000	5000	5000	0
113	20231102	175300	300783170	5000	5000	5000	5000	0
114	20231102	175200	300783170	5000	5000	5000	5000	0
115	20231102	175100	300783170	5000	5000	5000	5000	0
116	20231102	175000	300783170	5000	5000	5000	5000	0
117	20231102	174900	300783170	5000	5000	5000	5000	0
118	20231102	174800	300783170	5000	5000	5000	5000	0
119	20231102	174700	300783170	5000	5000	5000	5000	0
120	20231102	174600	300783170	5000	5000	5000	5000	0
121	20231102	174500	300783170	5000	5000	5000	5000	0
122	20231102	174400	300783170	5000	5000	5000	5000	2650
123	20231102	174300	300783170	5000	5000	5000	5000	0
124	20231102	174200	300783170	5000	5000	5000	5000	0
125	20231102	174100	300783170	5000	5000	5000	5000	0
126	20231102	174000	300783170	5000	5000	5000	5000	0
127	20231102	173900	300783170	5000	5000	5000	5000	0
128	20231102	173800	300783170	5000	5000	5000	5000	0
129	20231102	173700	300783170	5000	5000	5000	5000	0
130	20231102	173600	300783170	5000	5000	5000	5000	0
131	20231102	173500	300783170	5000	5000	5000	5000	0
132	20231102	173400	300783170	5000	5000	5000	5000	0
133	20231102	173300	300783170	5000	5000	5000	5000	0
134	20231102	173200	300783170	5000	5000	5000	5000	0
135	20231102	173100	300783170	5000	5000	5000	5000	0
136	20231102	173000	300783170	5000	5000	5000	5000	0
137	20231102	172900	300783170	5000	5000	5000	5000	0
138	20231102	172800	300783170	5000	5000	5000	5000	0
139	20231102	172700	300783170	5000	5000	5000	5000	0
140	20231102	172600	300783170	5000	5000	5000	5000	0
141	20231102	172500	300783170	5000	5000	5000	5000	0
142	20231102	172400	300783170	5000	5000	5000	5000	0
143	20231102	172300	300783170	5000	5000	5000	5000	0
144	20231102	172200	300783170	5000	5000	5000	5000	0
145	20231102	172100	300783170	5000	5000	5000	5000	0
146	20231102	172000	300783170	5000	5000	5000	5000	0
147	20231102	171900	300783170	5000	5000	5000	5000	0
148	20231102	171800	300783170	5000	5000	5000	5000	0
149	20231102	171700	300783170	5000	5000	5000	5000	0
150	20231102	171600	300783170	5000	5000	5000	5000	0
151	20231102	171500	300783170	5000	5000	5000	5000	0
152	20231102	171400	300783170	5000	5000	5000	5000	2650
153	20231102	171300	300783170	5000	5000	5000	5000	0
154	20231102	171200	300783170	5000	5000	5000	5000	0
155	20231102	171100	300783170	5000	5000	5000	5000	0
156	20231102	171000	300783170	5000	5000	5000	5000	0
157	20231102	170900	300783170	5000	5000	5000	5000	0
158	20231102	170800	300783170	5000	5000	5000	5000	0
159	20231102	170700	300783170	5000	5000	5000	5000	0
160	20231102	170600	300783170	5000	5000	5000	5000	0
161	20231102	170500	300783170	5000	5000	5000	5000	0
162	20231102	170400	300783170	5000	5000	5000	5000	0
163	20231102	170300	300783170	5000	5000	5000	5000	0
164	20231102	170200	300783170	5000	5000	5000	5000	0
165	20231102	170100	300783170	5000	5000	5000	5000	0
166	20231102	170000	300783170	5000	5000	5000	5000	0
167	20231102	165900	300783170	5000	5000	5000	5000	0
168	20231102	165800	300783170	5000	5000	5000	5000	0
169	20231102	165700	300783170	5000	5000	5000	5000	0
170	20231102	165600	300783170	5000	5000	5000	5000	0
171	20231102	165500	300783170	5000	5000	5000	5000	0
172	20231102	165400	300783170	5000	5000	5000	5000	0
173	20231102	165300	300783170	5000	5000	5000	5000	0
174	20231102	165200	300783170	5000	5000	5000	5000	0
175	20231102	165100	300783170	5000	5000	5000	5000	0
176	20231102	165000	300783170	5000	5000	5000	5000	0
177	20231102	164900	300783170	5000	5000	5000	5000	0
178	20231102	164800	300783170	5000	5000	5000	5000	0
179	20231102	164700	300783170	5000	5000	5000	5000	0
180	20231102	164600	300783170	5000	5000	5000	5000	0
181	20231102	164500	300783170	5000	5000	5000	5000	0
182	20231102	164400	300783170	5000	5000	5000	5000	2650
183	20231102	164300	300783170	5000	5000	5000	5000	0
184	20231102	164200	300783170	5000	5000	5000	5000	0
185	20231102	164100	300783170	5000	5000	5000	5000	0
186	20231102	164000	300783170	5000	5000	5000	5000	0
187	20231102	163900	300783170	5000	5000	5000	5000	0
188	20231102	163800	300783170	5000	5000	5000	5000	0
189	20231102	163700	300783170	5000	5000	5000	5000	0
190	20231102	163600	300783170	5000	5000	5000	5000	0
191	20231102	163500	300783170	5000	5000	5000	5000	0
192	20231102	163400	300783170	5000	5000	5000	5000	0
193	20231102	163300	300783170	5000	5000	5000	5000	0
194	20231102	163200	300783170	5000	5000	5000	5000	0
195	20231102	163100	300783170	5000	5000	5000	5000	0
196	20231102	163000	300783170	5000	5000	5000	5000	0
197	20231102	162900	300783170	5000	5000	5000	5000	0
198	20231102	162800	300783170	5000	5000	5000	5000	0
199	20231102	162700	300783170	5000	5000	5000	5000	0
200	20231102	162600	300783170	5000	5000	5000	5000	0
201	20231102	162500	300783170	5000	5000	5000	5000	0
202	20231102	162400	300783170	5000	5000	5000	5000	0
203	20231102	162300	300783170	5000	5000	5000	5000	0
204	20231102	162200	300783170	5000	5000	5000	5000	0
205	20231102	162100	300783170	5000	5000	5000	5000	0
206	20231102	162000	300783170	5000	5000	5000	5000	0
207	20231102	161900	300783170	5000	5000	5000	5000	0
208	20231102	161800	300783170	5000	5000	5000	5000	0
209	20231102	161700	300783170	5000	5000	5000	5000	0
210	20231102	161600	300783170	5000	5000	5000	5000	0
211	20231102	161500	300783170	5000	5000	5000	5000	0
212	20231102	161400	300783170	5000	5000	5000	5000	2650
213	20231102	161300	300783170	5000	5000	5000	5000	0
214	20231102	161200	300783170	5000	5000	5000	5000	0
215	20231102	161100	300783170	5000	5000	5000	5000	0
216	20231102	161000	300783170	5000	5000	5000	5000	0
217	20231102	160900	300783170	5000	5000	5000	5000	0
218	20231102	160800	300783170	5000	5000	5000	5000	0
219	20231102	160700	300783170	5000	5000	5000	5000	0
220	20231102	160600	300783170	5000	5000	5000	5000	0
221	20231102	160500	300783170	5000	5000	5000	5000	0
222	20231102	160400	300783170	5000	5000	5000	5000	0
223	20231102	160300	300783170	5000	5000	5000	5000	0
224	20231102	160200	300783170	5000	5000	5000	5000	0
225	20231102	160100	300783170	5000	5000	5000	5000	0
226	20231102	160000	300783170	5000	5000	5000	5000	0
227	20231102	155900	300783170	5000	5000	5000	5000	0
228	20231102	155800	300783170	5000	5000	5000	5000	0
229	20231102	155700	300783170	5000	5000	5000	5000	0
230	20231102	155600	300783170	5000	5000	5000	5000	0
231	20231102	155500	300783170	5000	5000	5000	5000	0
232	20231102	155400	300783170	5000	5000	5000	5000	0
233	20231102	155300	300783170	5000	5000	5000	5000	0
234	20231102	155200	300783170	5000	5000	5000	5000	0
235	20231102	155100	300783170	5000	5000	5000	5000	0
236	20231102	155000	300783170	5000	5000	5000	5000	0
237	20231102	154900	300783170	5000	5000	5000	5000	0
238	20231102	154800	300783170	5000	5000	5000	5000	0
239	20231102	154700	300783170	5000	5000	5000	5000	0
240	20231102	154600	300783170	5000	5000	5000	5000	0
241	20231102	154500	300783170	5000	5000	5000	5000	0
242	20231102	154400	300783170	5000	5000	5000	5000	2650
243	20231102	154300	300783170	5000	5000	5000	5000	0
244	20231102	154200	300783170	5000	5000	5000	5000	0
245	20231102	154100	300783170	5000	5000	5000	5000	0
246	20231102	154000	300783170	5000	5000	5000	5000	0
247	20231102	153900	300783170	5000	5000	5000	5000	0
248	20231102	153800	300783170	5000	5000	5000	5000	0
249	20231102	153700	300783170	5000	5000	5000	5000	0
250	20231102	153600	300783170	5000	5000	5000	5000	0
251	20231102	153500	300783170	5000	5000	5000	5000	0
252	20231102	153400	300783170	5000	5000	5000	5000	0
253	20231102	153300	300783170	5000	5000	5000	5000	0
254	20231102	153200	300783170	5000	5000	5000	5000	0
255	20231102	153100	300783170	5000	5000	5000	5000	0
256	20231102	153000	300783170	5000	5000	5000	5000	2650
257	20231102	152900	287533170	5000	5000	5000	5000	0
258	20231102	152800	287533170	5000	5000	5000	5000	0
259	20231102	152700	287533170	5000	5000	5000	5000	0
260	20231102	152600	287533170	5000	5000	5000	5000	0
261	20231102	152500	287533170	5000	5000	5000	5000	0
262	20231102	152400	287533170	5000	5000	5000	5000	0
263	20231102	152300	287533170	5000	5000	5000	5000	0
264	20231102	152200	287533170	5000	5000	5000	5000	0
265	20231102	152100	287533170	5000	5000	5000	5000	0
266	20231102	152000	287533170	5000	5000	5000	5000	0
267	20231102	151900	287533170	5000	5010	5020	5000	461
268	20231102	151800	285219460	5010	5010	5010	5010	761
269	20231102	151700	281406850	5010	5010	5010	5010	41
270	20231102	151600	281201440	5010	5020	5020	5010	83
271	20231102	151500	280785600	5010	5030	5030	5010	3002
272	20231102	151400	265732420	5040	5040	5040	5040	0
273	20231102	151300	265732420	5040	5040	5040	5040	0
274	20231102	151200	265732420	5040	5040	5040	5040	0
275	20231102	151100	265732420	5040	5040	5040	5040	0
276	20231102	151000	265732420	5040	5040	5040	5040	0
277	20231102	150900	265732420	5040	5040	5040	5040	0
278	20231102	150800	265732420	5040	5040	5040	5040	0
279	20231102	150700	265732420	5040	5040	5040	5040	1
280	20231102	150600	265727380	5030	5030	5030	5030	0
281	20231102	150500	265727380	5030	5030	5030	5030	0
282	20231102	150400	265727380	5030	5030	5030	5030	0
283	20231102	150300	265727380	5030	5030	5030	5030	0
284	20231102	150200	265727380	5030	5030	5030	5030	0
285	20231102	150100	265727380	5030	5030	5030	5030	0
286	20231102	150000	265727380	5030	5030	5030	5030	367
287	20231102	145900	263881370	5040	5030	5040	5030	534
288	20231102	145800	261195340	5030	5030	5030	5030	0
289	20231102	145700	261195340	5030	5030	5030	5030	601
290	20231102	145600	258172310	5030	5030	5030	5030	0
291	20231102	145500	258172310	5030	5040	5040	5030	1011
292	20231102	145400	253086900	5040	5040	5040	5030	17
293	20231102	145300	253001230	5040	5030	5040	5030	36
294	20231102	145200	252820140	5030	5030	5030	5030	772
295	20231102	145100	248936980	5040	5040	5040	5040	1
296	20231102	145000	248931940	5040	5040	5040	5040	0
297	20231102	144900	248931940	5040	5040	5040	5040	0
298	20231102	144800	248931940	5040	5030	5040	5020	356
299	20231102	144700	247142400	5030	5030	5030	5030	0
300	20231102	144600	247142400	5030	5030	5030	5030	0
301	20231102	144500	247142400	5030	5040	5040	5030	8
302	20231102	144400	247102150	5030	5030	5030	5030	1015
303	20231102	144300	241996700	5040	5040	5040	5040	1
304	20231102	144200	241991660	5040	5040	5040	5040	0
305	20231102	144100	241991660	5040	5040	5040	5040	0
306	20231102	144000	241991660	5040	5040	5040	5030	926
307	20231102	143900	237333670	5040	5030	5040	5030	442
308	20231102	143800	235110400	5040	5020	5040	5020	223
309	20231102	143700	233990470	5020	5020	5020	5020	2852
310	20231102	143600	219673430	5030	5030	5030	5030	0
311	20231102	143500	219673430	5030	5030	5030	5030	1
312	20231102	143400	219668400	5030	5030	5030	5030	0
313	20231102	143300	219668400	5030	5030	5030	5030	0
314	20231102	143200	219668400	5030	5040	5040	5030	2328
315	20231102	143100	207958550	5030	5030	5030	5030	206
316	20231102	143000	206922370	5030	5030	5030	5030	2441
317	20231102	142900	194644140	5040	5040	5040	5040	131
318	20231102	142800	193983900	5050	5050	5050	5050	0
319	20231102	142700	193983900	5050	5040	5050	5040	351
320	20231102	142600	192214850	5050	5050	5050	5050	0
321	20231102	142500	192214850	5050	5050	5050	5050	0
322	20231102	142400	192214850	5050	5050	5050	5050	0
323	20231102	142300	192214850	5050	5050	5050	5050	0
324	20231102	142200	192214850	5050	5050	5050	5050	0
325	20231102	142100	192214850	5050	5050	5050	5050	15
326	20231102	142000	192139100	5030	5030	5030	5030	0
327	20231102	141900	192139100	5030	5040	5040	5030	2
328	20231102	141800	192129030	5040	5040	5040	5040	1
329	20231102	141700	192123990	5040	5040	5040	5040	0
330	20231102	141600	192123990	5040	5040	5040	5040	0
331	20231102	141500	192123990	5040	5040	5040	5040	1349
332	20231102	141400	185325030	5040	5040	5040	5040	0
333	20231102	141300	185325030	5040	5040	5040	5040	0
334	20231102	141200	185325030	5040	5040	5040	5040	1
335	20231102	141100	185319990	5040	5040	5040	5040	0
336	20231102	141000	185319990	5040	5040	5040	5040	0
337	20231102	140900	185319990	5040	5030	5040	5030	14
338	20231102	140800	185249550	5040	5040	5040	5040	0
339	20231102	140700	185249550	5040	5030	5040	5030	4
340	20231102	140600	185229410	5030	5030	5030	5030	72
341	20231102	140500	184867250	5030	5030	5030	5030	749
342	20231102	140400	181099780	5030	5030	5030	5030	271
343	20231102	140300	179736650	5030	5030	5030	5030	584
344	20231102	140200	176799130	5040	5040	5040	5040	0
345	20231102	140100	176799130	5040	5040	5040	5040	0
346	20231102	140000	176799130	5040	5030	5040	5030	261
347	20231102	135900	175486190	5030	5040	5040	5030	2624
348	20231102	135800	162278960	5050	5050	5050	5050	0
349	20231102	135700	162278960	5050	5040	5050	5040	51
350	20231102	135600	162021910	5040	5040	5040	5040	0
351	20231102	135500	162021910	5040	5040	5040	5040	0
352	20231102	135400	162021910	5040	5040	5040	5040	100
353	20231102	135300	161517910	5050	5050	5050	5050	0
354	20231102	135200	161517910	5050	5050	5050	5050	0
355	20231102	135100	161517910	5050	5050	5050	5050	0
356	20231102	135000	161517910	5050	5050	5050	5050	0
357	20231102	134900	161517910	5050	5050	5050	5050	0
358	20231102	134800	161517910	5050	5050	5050	5050	75
359	20231102	134700	161139160	5050	5050	5050	5050	30
360	20231102	134600	160987660	5050	5050	5050	5050	896
361	20231102	134500	156462860	5050	5050	5050	5050	1000
362	20231102	134400	151412860	5050	5050	5050	5050	0
363	20231102	134300	151412860	5050	5050	5050	5050	297
364	20231102	134200	149913010	5050	5050	5050	5050	0
365	20231102	134100	149913010	5050	5050	5050	5050	1
366	20231102	134000	149907960	5030	5030	5030	5030	0
367	20231102	133900	149907960	5030	5030	5030	5030	0
368	20231102	133800	149907960	5030	5030	5030	5030	0
369	20231102	133700	149907960	5030	5030	5030	5030	0
370	20231102	133600	149907960	5030	5030	5030	5030	0
371	20231102	133500	149907960	5030	5030	5030	5030	0
372	20231102	133400	149907960	5030	5030	5030	5030	0
373	20231102	133300	149907960	5030	5030	5030	5030	0
374	20231102	133200	149907960	5030	5030	5030	5030	0
375	20231102	133100	149907960	5030	5030	5030	5030	18
376	20231102	133000	149817420	5030	5030	5030	5030	0
377	20231102	132900	149817420	5030	5030	5030	5030	9
378	20231102	132800	149772150	5050	5050	5050	5050	0
379	20231102	132700	149772150	5050	5040	5050	5040	2540
380	20231102	132600	136956310	5030	5030	5030	5030	0
381	20231102	132500	136956310	5030	5040	5040	5030	213
382	20231102	132400	135884790	5030	5030	5030	5030	0
383	20231102	132300	135884790	5030	5030	5030	5030	187
384	20231102	132200	134944180	5030	5030	5030	5030	0
385	20231102	132100	134944180	5030	5030	5030	5030	0
386	20231102	132000	134944180	5030	5030	5030	5030	200
387	20231102	131900	133938180	5030	5030	5030	5030	0
388	20231102	131800	133938180	5030	5030	5030	5030	0
389	20231102	131700	133938180	5030	5030	5030	5030	0
390	20231102	131600	133938180	5030	5030	5030	5030	5
391	20231102	131500	133913030	5030	5030	5030	5030	93
392	20231102	131400	133445240	5030	5030	5030	5030	0
393	20231102	131300	133445240	5030	5030	5030	5030	0
394	20231102	131200	133445240	5030	5030	5030	5030	0
395	20231102	131100	133445240	5030	5030	5030	5030	0
396	20231102	131000	133445240	5030	5030	5030	5030	0
397	20231102	130900	133445240	5030	5030	5030	5030	0
398	20231102	130800	133445240	5030	5030	5030	5030	0
399	20231102	130700	133445240	5030	5030	5030	5030	0
400	20231102	130600	133445240	5030	5030	5030	5030	0
401	20231102	130500	133445240	5030	5030	5030	5030	0
402	20231102	130400	133445240	5030	5030	5030	5030	0
403	20231102	130300	133445240	5030	5030	5030	5030	0
404	20231102	130200	133445240	5030	5030	5030	5030	0
405	20231102	130100	133445240	5030	5030	5030	5030	0
406	20231102	130000	133445240	5030	5030	5030	5030	0
407	20231102	125900	133445240	5030	5030	5030	5030	0
408	20231102	125800	133445240	5030	5030	5030	5030	0
409	20231102	125700	133445240	5030	5030	5030	5030	0
410	20231102	125600	133445240	5030	5030	5030	5030	0
411	20231102	125500	133445240	5030	5030	5030	5030	0
412	20231102	125400	133445240	5030	5030	5030	5030	0
413	20231102	125300	133445240	5030	5030	5030	5030	548
414	20231102	125200	130688800	5030	5020	5030	5020	150
415	20231102	125100	129934800	5020	5020	5020	5020	0
416	20231102	125000	129934800	5020	5020	5020	5020	0
417	20231102	124900	129934800	5020	5020	5020	5020	0
418	20231102	124800	129934800	5020	5020	5020	5020	0
419	20231102	124700	129934800	5020	5020	5020	5020	400
420	20231102	124600	127926800	5020	5020	5020	5020	0
421	20231102	124500	127926800	5020	5020	5020	5020	0
422	20231102	124400	127926800	5020	5020	5020	5020	0
423	20231102	124300	127926800	5020	5020	5020	5020	310
424	20231102	124200	126370600	5040	5040	5040	5040	0
425	20231102	124100	126370600	5040	5040	5040	5040	0
426	20231102	124000	126370600	5040	5040	5040	5040	0
427	20231102	123900	126370600	5040	5040	5040	5040	0
428	20231102	123800	126370600	5040	5040	5040	5040	0
429	20231102	123700	126370600	5040	5040	5040	5040	0
430	20231102	123600	126370600	5040	5040	5040	5040	0
431	20231102	123500	126370600	5040	5040	5040	5040	0
432	20231102	123400	126370600	5040	5040	5040	5040	0
433	20231102	123300	126370600	5040	5040	5040	5040	0
434	20231102	123200	126370600	5040	5040	5040	5040	0
435	20231102	123100	126370600	5040	5040	5040	5040	0
436	20231102	123000	126370600	5040	5040	5040	5040	0
437	20231102	122900	126370600	5040	5040	5040	5040	0
438	20231102	122800	126370600	5040	5040	5040	5040	0
439	20231102	122700	126370600	5040	5040	5040	5040	4
440	20231102	122600	126350440	5040	5040	5040	5040	55
441	20231102	122500	126073240	5040	5040	5040	5040	200
442	20231102	122400	125065240	5030	5030	5030	5030	141
443	20231102	122300	124356010	5030	5030	5030	5030	0
444	20231102	122200	124356010	5030	5030	5030	5030	1
445	20231102	122100	124350980	5030	5030	5030	5030	0
446	20231102	122000	124350980	5030	5030	5030	5030	210
447	20231102	121900	123294680	5030	5030	5030	5030	1
448	20231102	121800	123289650	5020	5020	5020	5020	0
449	20231102	121700	123289650	5020	5020	5020	5020	0
450	20231102	121600	123289650	5020	5020	5020	5020	0
451	20231102	121500	123289650	5020	5020	5020	5020	0
452	20231102	121400	123289650	5020	5020	5020	5020	0
453	20231102	121300	123289650	5020	5020	5020	5020	0
454	20231102	121200	123289650	5020	5020	5020	5020	0
455	20231102	121100	123289650	5020	5020	5020	5020	3
456	20231102	121000	123274590	5020	5020	5020	5020	0
457	20231102	120900	123274590	5020	5020	5020	5020	0
458	20231102	120800	123274590	5020	5020	5020	5020	960
459	20231102	120700	118455390	5020	5020	5020	5020	0
460	20231102	120600	118455390	5020	5030	5030	5020	110
461	20231102	120500	117902580	5030	5030	5030	5030	0
462	20231102	120400	117902580	5030	5030	5030	5030	0
463	20231102	120300	117902580	5030	5030	5030	5030	0
464	20231102	120200	117902580	5030	5020	5030	5020	1158
465	20231102	120100	112077990	5020	5020	5020	5020	0
466	20231102	120000	112077990	5020	5020	5020	5020	15
467	20231102	115900	112002690	5020	5020	5020	5020	16
468	20231102	115800	111922370	5020	5020	5020	5020	16
469	20231102	115700	111842050	5020	5020	5020	5020	15
470	20231102	115600	111766750	5020	5020	5020	5020	15
471	20231102	115500	111691450	5020	5020	5020	5020	414
472	20231102	115400	109613170	5020	5020	5020	5020	40
473	20231102	115300	109412370	5020	5040	5040	5020	100
474	20231102	115200	108910110	5050	5050	5050	5050	0
475	20231102	115100	108910110	5050	5050	5050	5050	0
476	20231102	115000	108910110	5050	5050	5050	5050	0
477	20231102	114900	108910110	5050	5050	5050	5050	1
478	20231102	114800	108905060	5050	5050	5050	5050	0
479	20231102	114700	108905060	5050	5050	5050	5050	0
480	20231102	114600	108905060	5050	5050	5050	5050	0
481	20231102	114500	108905060	5050	5050	5050	5050	0
482	20231102	114400	108905060	5050	5050	5050	5050	0
483	20231102	114300	108905060	5050	5050	5050	5050	0
484	20231102	114200	108905060	5050	5050	5050	5050	0
485	20231102	114100	108905060	5050	5050	5050	5050	0
486	20231102	114000	108905060	5050	5050	5050	5050	0
487	20231102	113900	108905060	5050	5050	5050	5050	0
488	20231102	113800	108905060	5050	5040	5050	5040	8
489	20231102	113700	108864730	5050	5050	5050	5050	0
490	20231102	113600	108864730	5050	5040	5050	5020	343
491	20231102	113500	107142750	5050	5050	5050	5050	0
492	20231102	113400	107142750	5050	5050	5050	5050	1
493	20231102	113300	107137700	5050	5050	5050	5050	0
494	20231102	113200	107137700	5050	5050	5050	5050	3
495	20231102	113100	107122550	5050	5050	5050	5050	0
496	20231102	113000	107122550	5050	5050	5050	5050	0
497	20231102	112900	107122550	5050	5050	5050	5050	0
498	20231102	112800	107122550	5050	5040	5050	5040	500
499	20231102	112700	104600190	5040	5040	5040	5040	20
500	20231102	112600	104499390	5040	5040	5040	5040	1
501	20231102	112500	104494350	5030	5030	5030	5030	6
502	20231102	112400	104464170	5030	5030	5030	5030	0
503	20231102	112300	104464170	5030	5030	5030	5030	394
504	20231102	112200	102482350	5030	5030	5030	5030	0
505	20231102	112100	102482350	5030	5020	5030	5020	42
506	20231102	112000	102271500	5030	5030	5030	5030	0
507	20231102	111900	102271500	5030	5030	5030	5030	0
508	20231102	111800	102271500	5030	5030	5030	5030	1
509	20231102	111700	102266470	5020	5020	5020	5020	0
510	20231102	111600	102266470	5020	5020	5020	5020	0
511	20231102	111500	102266470	5020	5020	5020	5020	40
512	20231102	111400	102065670	5030	5030	5030	5030	0
513	20231102	111300	102065670	5030	5030	5030	5030	0
514	20231102	111200	102065670	5030	5030	5030	5030	0
515	20231102	111100	102065670	5030	5030	5030	5030	0
516	20231102	111000	102065670	5030	5030	5030	5030	0
517	20231102	110900	102065670	5030	5030	5030	5030	1
518	20231102	110800	102060640	5030	5030	5030	5030	1
519	20231102	110700	102055610	5020	5020	5020	5020	0
520	20231102	110600	102055610	5020	5020	5020	5020	408
521	20231102	110500	100007450	5020	5020	5020	5020	1510
522	20231102	110400	92427250	5020	5020	5020	5020	0
523	20231102	110300	92427250	5020	5020	5020	5020	0
524	20231102	110200	92427250	5020	5020	5020	5020	0
525	20231102	110100	92427250	5020	5020	5020	5020	10
526	20231102	110000	92377050	5020	5020	5020	5020	1
527	20231102	105900	92372030	5010	5010	5010	5010	0
528	20231102	105800	92372030	5010	5010	5010	5000	1323
529	20231102	105700	85743910	5000	5000	5010	5000	27
530	20231102	105600	85608780	5010	5010	5010	5000	71
531	20231102	105500	85253170	5000	5010	5010	5000	68
532	20231102	105400	84912580	5000	5000	5010	5000	7
533	20231102	105300	84877550	5000	5000	5010	5000	5
534	20231102	105200	84852540	5000	5000	5010	5000	8
535	20231102	105100	84812500	5010	5000	5010	5000	16
536	20231102	105000	84732460	5010	5000	5010	5000	8
537	20231102	104900	84692420	5000	5010	5010	5000	8
538	20231102	104800	84652380	5000	5010	5010	5000	5
539	20231102	104700	84627370	5000	5000	5010	5000	7
540	20231102	104600	84592340	5010	5010	5010	5000	9
541	20231102	104500	84547290	5000	5000	5010	5000	15
542	20231102	104400	84472240	5010	5000	5010	5000	133
543	20231102	104300	83806070	5010	5000	5010	5000	80
544	20231102	104200	83405430	5000	5010	5010	5000	163
545	20231102	104100	82589930	5000	5000	5010	5000	66
546	20231102	104000	82259430	5000	5000	5010	5000	65
547	20231102	103900	81933930	5000	5000	5000	5000	15
548	20231102	103800	81858930	5000	5000	5000	5000	15
549	20231102	103700	81783930	5000	5000	5000	5000	15
550	20231102	103600	81708930	5000	5000	5000	5000	15
551	20231102	103500	81633930	5000	5000	5010	5000	32
552	20231102	103400	81473720	5010	5010	5010	5000	29
553	20231102	103300	81328500	5000	5000	5010	5000	25
554	20231102	103200	81203320	5000	5000	5010	5000	10
555	20231102	103100	81153300	5010	5000	5010	5000	19
556	20231102	103000	81058280	5000	5000	5010	5000	10
557	20231102	102900	81008270	5000	5000	5010	5000	12
558	20231102	102800	80948260	5000	5000	5010	5000	14
559	20231102	102700	80878240	5000	5000	5000	5000	11
560	20231102	102600	80823240	5000	5000	5000	5000	11
561	20231102	102500	80768240	5000	5010	5010	5000	6
562	20231102	102400	80738230	5010	5010	5010	5010	0
563	20231102	102300	80738230	5010	5010	5010	5010	0
564	20231102	102200	80738230	5010	5010	5010	5010	0
565	20231102	102100	80738230	5010	5010	5010	5010	0
566	20231102	102000	80738230	5010	5010	5010	5010	0
567	20231102	101900	80738230	5010	5010	5010	5010	0
568	20231102	101800	80738230	5010	5010	5010	5010	0
569	20231102	101700	80738230	5010	5010	5010	5010	0
570	20231102	101600	80738230	5010	5010	5010	5010	0
571	20231102	101500	80738230	5010	5010	5010	5010	0
572	20231102	101400	80738230	5010	5010	5010	5010	0
573	20231102	101300	80738230	5010	5010	5010	5010	1
574	20231102	101200	80733220	5000	4995	5000	4995	148
575	20231102	101100	79993305	4990	4985	4990	4985	13
576	20231102	101000	79928475	4985	4995	4995	4985	2084
577	20231102	100900	69536715	5000	5000	5000	5000	0
578	20231102	100800	69536715	5000	5000	5000	5000	0
579	20231102	100700	69536715	5000	5000	5000	5000	0
580	20231102	100600	69536715	5000	5000	5000	5000	0
581	20231102	100500	69536715	5000	5000	5000	5000	0
582	20231102	100400	69536715	5000	5000	5000	5000	0
583	20231102	100300	69536715	5000	5000	5000	5000	0
584	20231102	100200	69536715	5000	5000	5000	4995	99
585	20231102	100100	69041750	5010	5000	5010	5000	11
586	20231102	100000	68986740	5010	5000	5010	5000	201
587	20231102	095900	67981730	5000	5000	5000	5000	3
588	20231102	095800	67966730	5010	5010	5010	5010	0
589	20231102	095700	67966730	5010	5010	5010	5010	0
590	20231102	095600	67966730	5010	5010	5010	5010	0
591	20231102	095500	67966730	5010	5010	5010	5010	0
592	20231102	095400	67966730	5010	5000	5010	5000	29
593	20231102	095300	67821710	5010	5010	5010	5010	0
594	20231102	095200	67821710	5010	5010	5010	5010	0
595	20231102	095100	67821710	5010	5010	5010	5010	0
596	20231102	095000	67821710	5010	5010	5010	5010	0
597	20231102	094900	67821710	5010	5000	5010	5000	96
598	20231102	094800	67341700	5010	5000	5010	5000	4
599	20231102	094700	67321690	5010	5010	5010	5010	1
600	20231102	094600	67316680	5010	5010	5010	5010	1
601	20231102	094500	67311670	5010	5010	5010	5010	0
602	20231102	094400	67311670	5010	5010	5010	5010	0
603	20231102	094300	67311670	5010	5010	5010	5010	0
604	20231102	094200	67311670	5010	4995	5010	4995	78
605	20231102	094100	66921765	4995	4995	4995	4995	1
606	20231102	094000	66916770	4990	5010	5010	4990	314
607	20231102	093900	65345685	5010	5010	5010	5010	1
608	20231102	093800	65340675	5010	5010	5010	5010	0
609	20231102	093700	65340675	5010	5000	5010	5000	201
610	20231102	093600	64335665	5000	5000	5000	5000	42
611	20231102	093500	64125665	5010	5010	5010	5010	50
612	20231102	093400	63875165	5010	5000	5010	5000	67
613	20231102	093300	63540155	5000	5010	5010	5000	5
614	20231102	093200	63515115	5010	5010	5010	5010	0
615	20231102	093100	63515115	5010	5010	5010	5010	1
616	20231102	093000	63510105	4990	4990	4990	4990	400
617	20231102	092900	61514105	5000	5000	5000	5000	0
618	20231102	092800	61514105	5000	4995	5000	4995	115
619	20231102	092700	60939110	4995	5000	5000	4995	3
620	20231102	092600	60924115	4990	4990	4990	4990	0
621	20231102	092500	60924115	4990	4990	4990	4990	0
622	20231102	092400	60924115	4990	5000	5000	4990	2
623	20231102	092300	60914125	5000	4990	5000	4990	8787
624	20231102	092200	17015315	4990	4980	4990	4980	42
625	20231102	092100	16806145	4990	4990	4990	4990	1
626	20231102	092000	16801155	4990	4990	4990	4990	0
627	20231102	091900	16801155	4990	4990	4990	4990	1
628	20231102	091800	16796165	4975	4975	4975	4975	17
629	20231102	091700	16711590	4990	4990	4990	4990	12
630	20231102	091600	16651710	4980	4980	4980	4975	173
631	20231102	091500	15790455	4990	4990	4990	4990	0
632	20231102	091400	15790455	4990	4990	4990	4990	1
633	20231102	091300	15785465	4980	4980	4980	4980	500
634	20231102	091200	13295465	4995	4995	4995	4995	0
635	20231102	091100	13295465	4995	4995	4995	4995	511
636	20231102	091000	10743020	4995	4985	4995	4985	329
637	20231102	090900	9101865	4985	4985	4985	4980	13
638	20231102	090800	9037065	4985	4985	4985	4985	147
639	20231102	090700	8304270	4985	4975	4985	4975	1245
640	20231102	090600	2106190	4970	4970	4970	4970	0
641	20231102	090500	2106190	4970	4970	4970	4970	300
642	20231102	090400	615190	4970	4970	4970	4970	15
643	20231102	090300	540640	4970	4970	4970	4970	1
644	20231102	090200	535670	4970	4970	4970	4970	12
645	20231102	090100	476030	4970	4965	4970	4965	2
646	20231102	090000	466095	4960	4950	4960	4950	94