KissMeData/214260/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	203500	639415340	20150	20150	20150	20150	1810
3	20231102	203400	639415340	20150	20150	20150	20150	0
4	20231102	203300	639415340	20150	20150	20150	20150	0
5	20231102	203200	639415340	20150	20150	20150	20150	0
6	20231102	203100	639415340	20150	20150	20150	20150	0
7	20231102	203000	639415340	20150	20150	20150	20150	0
8	20231102	202900	639415340	20150	20150	20150	20150	0
9	20231102	202800	639415340	20150	20150	20150	20150	0
10	20231102	202700	639415340	20150	20150	20150	20150	0
11	20231102	202600	639415340	20150	20150	20150	20150	0
12	20231102	202500	639415340	20150	20150	20150	20150	0
13	20231102	202400	639415340	20150	20150	20150	20150	0
14	20231102	202300	639415340	20150	20150	20150	20150	0
15	20231102	202200	639415340	20150	20150	20150	20150	0
16	20231102	202100	639415340	20150	20150	20150	20150	0
17	20231102	202000	639415340	20150	20150	20150	20150	0
18	20231102	201900	639415340	20150	20150	20150	20150	0
19	20231102	201800	639415340	20150	20150	20150	20150	0
20	20231102	201700	639415340	20150	20150	20150	20150	0
21	20231102	201600	639415340	20150	20150	20150	20150	0
22	20231102	201500	639415340	20150	20150	20150	20150	0
23	20231102	201400	639415340	20150	20150	20150	20150	0
24	20231102	201300	639415340	20150	20150	20150	20150	0
25	20231102	201200	639415340	20150	20150	20150	20150	0
26	20231102	201100	639415340	20150	20150	20150	20150	0
27	20231102	201000	639415340	20150	20150	20150	20150	0
28	20231102	200900	639415340	20150	20150	20150	20150	0
29	20231102	200800	639415340	20150	20150	20150	20150	0
30	20231102	200700	639415340	20150	20150	20150	20150	0
31	20231102	200600	639415340	20150	20150	20150	20150	0
32	20231102	200500	639415340	20150	20150	20150	20150	1810
33	20231102	200400	639415340	20150	20150	20150	20150	0
34	20231102	200300	639415340	20150	20150	20150	20150	0
35	20231102	200200	639415340	20150	20150	20150	20150	0
36	20231102	200100	639415340	20150	20150	20150	20150	0
37	20231102	200000	639415340	20150	20150	20150	20150	0
38	20231102	195900	639415340	20150	20150	20150	20150	0
39	20231102	195800	639415340	20150	20150	20150	20150	0
40	20231102	195700	639415340	20150	20150	20150	20150	0
41	20231102	195600	639415340	20150	20150	20150	20150	0
42	20231102	195500	639415340	20150	20150	20150	20150	0
43	20231102	195400	639415340	20150	20150	20150	20150	0
44	20231102	195300	639415340	20150	20150	20150	20150	0
45	20231102	195200	639415340	20150	20150	20150	20150	0
46	20231102	195100	639415340	20150	20150	20150	20150	0
47	20231102	195000	639415340	20150	20150	20150	20150	0
48	20231102	194900	639415340	20150	20150	20150	20150	0
49	20231102	194800	639415340	20150	20150	20150	20150	0
50	20231102	194700	639415340	20150	20150	20150	20150	0
51	20231102	194600	639415340	20150	20150	20150	20150	0
52	20231102	194500	639415340	20150	20150	20150	20150	0
53	20231102	194400	639415340	20150	20150	20150	20150	0
54	20231102	194300	639415340	20150	20150	20150	20150	0
55	20231102	194200	639415340	20150	20150	20150	20150	0
56	20231102	194100	639415340	20150	20150	20150	20150	0
57	20231102	194000	639415340	20150	20150	20150	20150	0
58	20231102	193900	639415340	20150	20150	20150	20150	0
59	20231102	193800	639415340	20150	20150	20150	20150	0
60	20231102	193700	639415340	20150	20150	20150	20150	0
61	20231102	193600	639415340	20150	20150	20150	20150	0
62	20231102	193500	639415340	20150	20150	20150	20150	1810
63	20231102	193400	639415340	20150	20150	20150	20150	0
64	20231102	193300	639415340	20150	20150	20150	20150	0
65	20231102	193200	639415340	20150	20150	20150	20150	0
66	20231102	193100	639415340	20150	20150	20150	20150	0
67	20231102	193000	639415340	20150	20150	20150	20150	0
68	20231102	192900	639415340	20150	20150	20150	20150	0
69	20231102	192800	639415340	20150	20150	20150	20150	0
70	20231102	192700	639415340	20150	20150	20150	20150	0
71	20231102	192600	639415340	20150	20150	20150	20150	0
72	20231102	192500	639415340	20150	20150	20150	20150	0
73	20231102	192400	639415340	20150	20150	20150	20150	0
74	20231102	192300	639415340	20150	20150	20150	20150	0
75	20231102	192200	639415340	20150	20150	20150	20150	0
76	20231102	192100	639415340	20150	20150	20150	20150	0
77	20231102	192000	639415340	20150	20150	20150	20150	0
78	20231102	191900	639415340	20150	20150	20150	20150	0
79	20231102	191800	639415340	20150	20150	20150	20150	0
80	20231102	191700	639415340	20150	20150	20150	20150	0
81	20231102	191600	639415340	20150	20150	20150	20150	0
82	20231102	191500	639415340	20150	20150	20150	20150	0
83	20231102	191400	639415340	20150	20150	20150	20150	0
84	20231102	191300	639415340	20150	20150	20150	20150	0
85	20231102	191200	639415340	20150	20150	20150	20150	0
86	20231102	191100	639415340	20150	20150	20150	20150	0
87	20231102	191000	639415340	20150	20150	20150	20150	0
88	20231102	190900	639415340	20150	20150	20150	20150	0
89	20231102	190800	639415340	20150	20150	20150	20150	0
90	20231102	190700	639415340	20150	20150	20150	20150	0
91	20231102	190600	639415340	20150	20150	20150	20150	0
92	20231102	190500	639415340	20150	20150	20150	20150	1810
93	20231102	190400	639415340	20150	20150	20150	20150	0
94	20231102	190300	639415340	20150	20150	20150	20150	0
95	20231102	190200	639415340	20150	20150	20150	20150	0
96	20231102	190100	639415340	20150	20150	20150	20150	0
97	20231102	190000	639415340	20150	20150	20150	20150	0
98	20231102	185900	639415340	20150	20150	20150	20150	0
99	20231102	185800	639415340	20150	20150	20150	20150	0
100	20231102	185700	639415340	20150	20150	20150	20150	0
101	20231102	185600	639415340	20150	20150	20150	20150	0
102	20231102	185500	639415340	20150	20150	20150	20150	0
103	20231102	185400	639415340	20150	20150	20150	20150	0
104	20231102	185300	639415340	20150	20150	20150	20150	0
105	20231102	185200	639415340	20150	20150	20150	20150	0
106	20231102	185100	639415340	20150	20150	20150	20150	0
107	20231102	185000	639415340	20150	20150	20150	20150	0
108	20231102	184900	639415340	20150	20150	20150	20150	0
109	20231102	184800	639415340	20150	20150	20150	20150	0
110	20231102	184700	639415340	20150	20150	20150	20150	0
111	20231102	184600	639415340	20150	20150	20150	20150	0
112	20231102	184500	639415340	20150	20150	20150	20150	0
113	20231102	184400	639415340	20150	20150	20150	20150	0
114	20231102	184300	639415340	20150	20150	20150	20150	0
115	20231102	184200	639415340	20150	20150	20150	20150	0
116	20231102	184100	639415340	20150	20150	20150	20150	0
117	20231102	184000	639415340	20150	20150	20150	20150	0
118	20231102	183900	639415340	20150	20150	20150	20150	0
119	20231102	183800	639415340	20150	20150	20150	20150	0
120	20231102	183700	639415340	20150	20150	20150	20150	0
121	20231102	183600	639415340	20150	20150	20150	20150	0
122	20231102	183500	639415340	20150	20150	20150	20150	1810
123	20231102	183400	639415340	20150	20150	20150	20150	0
124	20231102	183300	639415340	20150	20150	20150	20150	0
125	20231102	183200	639415340	20150	20150	20150	20150	0
126	20231102	183100	639415340	20150	20150	20150	20150	0
127	20231102	183000	639415340	20150	20150	20150	20150	0
128	20231102	182900	639415340	20150	20150	20150	20150	0
129	20231102	182800	639415340	20150	20150	20150	20150	0
130	20231102	182700	639415340	20150	20150	20150	20150	0
131	20231102	182600	639415340	20150	20150	20150	20150	0
132	20231102	182500	639415340	20150	20150	20150	20150	0
133	20231102	182400	639415340	20150	20150	20150	20150	0
134	20231102	182300	639415340	20150	20150	20150	20150	0
135	20231102	182200	639415340	20150	20150	20150	20150	0
136	20231102	182100	639415340	20150	20150	20150	20150	0
137	20231102	182000	639415340	20150	20150	20150	20150	0
138	20231102	181900	639415340	20150	20150	20150	20150	0
139	20231102	181800	639415340	20150	20150	20150	20150	0
140	20231102	181700	639415340	20150	20150	20150	20150	0
141	20231102	181600	639415340	20150	20150	20150	20150	0
142	20231102	181500	639415340	20150	20150	20150	20150	0
143	20231102	181400	639415340	20150	20150	20150	20150	0
144	20231102	181300	639415340	20150	20150	20150	20150	0
145	20231102	181200	639415340	20150	20150	20150	20150	0
146	20231102	181100	639415340	20150	20150	20150	20150	0
147	20231102	181000	639415340	20150	20150	20150	20150	0
148	20231102	180900	639415340	20150	20150	20150	20150	0
149	20231102	180800	639415340	20150	20150	20150	20150	0
150	20231102	180700	639415340	20150	20150	20150	20150	0
151	20231102	180600	639415340	20150	20150	20150	20150	0
152	20231102	180500	639415340	20150	20150	20150	20150	1810
153	20231102	180400	639415340	20150	20150	20150	20150	0
154	20231102	180300	639415340	20150	20150	20150	20150	0
155	20231102	180200	639415340	20150	20150	20150	20150	0
156	20231102	180100	639415340	20150	20150	20150	20150	0
157	20231102	180000	639415340	20150	20150	20150	20150	0
158	20231102	175900	639415340	20150	20150	20150	20150	0
159	20231102	175800	639415340	20150	20150	20150	20150	0
160	20231102	175700	639415340	20150	20150	20150	20150	0
161	20231102	175600	639415340	20150	20150	20150	20150	0
162	20231102	175500	639415340	20150	20150	20150	20150	0
163	20231102	175400	639415340	20150	20150	20150	20150	0
164	20231102	175300	639415340	20150	20150	20150	20150	0
165	20231102	175200	639415340	20150	20150	20150	20150	0
166	20231102	175100	639415340	20150	20150	20150	20150	0
167	20231102	175000	639415340	20150	20150	20150	20150	0
168	20231102	174900	639415340	20150	20150	20150	20150	0
169	20231102	174800	639415340	20150	20150	20150	20150	0
170	20231102	174700	639415340	20150	20150	20150	20150	0
171	20231102	174600	639415340	20150	20150	20150	20150	0
172	20231102	174500	639415340	20150	20150	20150	20150	0
173	20231102	174400	639415340	20150	20150	20150	20150	0
174	20231102	174300	639415340	20150	20150	20150	20150	0
175	20231102	174200	639415340	20150	20150	20150	20150	0
176	20231102	174100	639415340	20150	20150	20150	20150	0
177	20231102	174000	639415340	20150	20150	20150	20150	0
178	20231102	173900	639415340	20150	20150	20150	20150	0
179	20231102	173800	639415340	20150	20150	20150	20150	0
180	20231102	173700	639415340	20150	20150	20150	20150	0
181	20231102	173600	639415340	20150	20150	20150	20150	0
182	20231102	173500	639415340	20150	20150	20150	20150	1810
183	20231102	173400	639415340	20150	20150	20150	20150	0
184	20231102	173300	639415340	20150	20150	20150	20150	0
185	20231102	173200	639415340	20150	20150	20150	20150	0
186	20231102	173100	639415340	20150	20150	20150	20150	0
187	20231102	173000	639415340	20150	20150	20150	20150	0
188	20231102	172900	639415340	20150	20150	20150	20150	0
189	20231102	172800	639415340	20150	20150	20150	20150	0
190	20231102	172700	639415340	20150	20150	20150	20150	0
191	20231102	172600	639415340	20150	20150	20150	20150	0
192	20231102	172500	639415340	20150	20150	20150	20150	0
193	20231102	172400	639415340	20150	20150	20150	20150	0
194	20231102	172300	639415340	20150	20150	20150	20150	0
195	20231102	172200	639415340	20150	20150	20150	20150	0
196	20231102	172100	639415340	20150	20150	20150	20150	0
197	20231102	172000	639415340	20150	20150	20150	20150	0
198	20231102	171900	639415340	20150	20150	20150	20150	0
199	20231102	171800	639415340	20150	20150	20150	20150	0
200	20231102	171700	639415340	20150	20150	20150	20150	0
201	20231102	171600	639415340	20150	20150	20150	20150	0
202	20231102	171500	639415340	20150	20150	20150	20150	0
203	20231102	171400	639415340	20150	20150	20150	20150	0
204	20231102	171300	639415340	20150	20150	20150	20150	0
205	20231102	171200	639415340	20150	20150	20150	20150	0
206	20231102	171100	639415340	20150	20150	20150	20150	0
207	20231102	171000	639415340	20150	20150	20150	20150	0
208	20231102	170900	639415340	20150	20150	20150	20150	0
209	20231102	170800	639415340	20150	20150	20150	20150	0
210	20231102	170700	639415340	20150	20150	20150	20150	0
211	20231102	170600	639415340	20150	20150	20150	20150	0
212	20231102	170500	639415340	20150	20150	20150	20150	1810
213	20231102	170400	639415340	20150	20150	20150	20150	0
214	20231102	170300	639415340	20150	20150	20150	20150	0
215	20231102	170200	639415340	20150	20150	20150	20150	0
216	20231102	170100	639415340	20150	20150	20150	20150	0
217	20231102	170000	639415340	20150	20150	20150	20150	0
218	20231102	165900	639415340	20150	20150	20150	20150	0
219	20231102	165800	639415340	20150	20150	20150	20150	0
220	20231102	165700	639415340	20150	20150	20150	20150	0
221	20231102	165600	639415340	20150	20150	20150	20150	0
222	20231102	165500	639415340	20150	20150	20150	20150	0
223	20231102	165400	639415340	20150	20150	20150	20150	0
224	20231102	165300	639415340	20150	20150	20150	20150	0
225	20231102	165200	639415340	20150	20150	20150	20150	0
226	20231102	165100	639415340	20150	20150	20150	20150	0
227	20231102	165000	639415340	20150	20150	20150	20150	0
228	20231102	164900	639415340	20150	20150	20150	20150	0
229	20231102	164800	639415340	20150	20150	20150	20150	0
230	20231102	164700	639415340	20150	20150	20150	20150	0
231	20231102	164600	639415340	20150	20150	20150	20150	0
232	20231102	164500	639415340	20150	20150	20150	20150	0
233	20231102	164400	639415340	20150	20150	20150	20150	0
234	20231102	164300	639415340	20150	20150	20150	20150	0
235	20231102	164200	639415340	20150	20150	20150	20150	0
236	20231102	164100	639415340	20150	20150	20150	20150	0
237	20231102	164000	639415340	20150	20150	20150	20150	0
238	20231102	163900	639415340	20150	20150	20150	20150	0
239	20231102	163800	639415340	20150	20150	20150	20150	0
240	20231102	163700	639415340	20150	20150	20150	20150	0
241	20231102	163600	639415340	20150	20150	20150	20150	0
242	20231102	163500	639415340	20150	20150	20150	20150	1810
243	20231102	163400	639415340	20150	20150	20150	20150	0
244	20231102	163300	639415340	20150	20150	20150	20150	0
245	20231102	163200	639415340	20150	20150	20150	20150	0
246	20231102	163100	639415340	20150	20150	20150	20150	0
247	20231102	163000	639415340	20150	20150	20150	20150	0
248	20231102	162900	639415340	20150	20150	20150	20150	0
249	20231102	162800	639415340	20150	20150	20150	20150	0
250	20231102	162700	639415340	20150	20150	20150	20150	0
251	20231102	162600	639415340	20150	20150	20150	20150	0
252	20231102	162500	639415340	20150	20150	20150	20150	0
253	20231102	162400	639415340	20150	20150	20150	20150	0
254	20231102	162300	639415340	20150	20150	20150	20150	0
255	20231102	162200	639415340	20150	20150	20150	20150	0
256	20231102	162100	639415340	20150	20150	20150	20150	0
257	20231102	162000	639415340	20150	20150	20150	20150	0
258	20231102	161900	639415340	20150	20150	20150	20150	0
259	20231102	161800	639415340	20150	20150	20150	20150	0
260	20231102	161700	639415340	20150	20150	20150	20150	0
261	20231102	161600	639415340	20150	20150	20150	20150	0
262	20231102	161500	639415340	20150	20150	20150	20150	0
263	20231102	161400	639415340	20150	20150	20150	20150	0
264	20231102	161300	639415340	20150	20150	20150	20150	0
265	20231102	161200	639415340	20150	20150	20150	20150	0
266	20231102	161100	639415340	20150	20150	20150	20150	0
267	20231102	161000	639415340	20150	20150	20150	20150	0
268	20231102	160900	639415340	20150	20150	20150	20150	0
269	20231102	160800	639415340	20150	20150	20150	20150	0
270	20231102	160700	639415340	20150	20150	20150	20150	0
271	20231102	160600	639415340	20150	20150	20150	20150	0
272	20231102	160500	639415340	20150	20150	20150	20150	1810
273	20231102	160400	639415340	20150	20150	20150	20150	0
274	20231102	160300	639415340	20150	20150	20150	20150	0
275	20231102	160200	639415340	20150	20150	20150	20150	0
276	20231102	160100	639415340	20150	20150	20150	20150	0
277	20231102	160000	639415340	20150	20150	20150	20150	0
278	20231102	155900	639415340	20150	20150	20150	20150	0
279	20231102	155800	639415340	20150	20150	20150	20150	0
280	20231102	155700	639415340	20150	20150	20150	20150	0
281	20231102	155600	639415340	20150	20150	20150	20150	0
282	20231102	155500	639415340	20150	20150	20150	20150	0
283	20231102	155400	639415340	20150	20150	20150	20150	0
284	20231102	155300	639415340	20150	20150	20150	20150	0
285	20231102	155200	639415340	20150	20150	20150	20150	0
286	20231102	155100	639415340	20150	20150	20150	20150	0
287	20231102	155000	639415340	20150	20150	20150	20150	0
288	20231102	154900	639415340	20150	20150	20150	20150	0
289	20231102	154800	639415340	20150	20150	20150	20150	0
290	20231102	154700	639415340	20150	20150	20150	20150	0
291	20231102	154600	639415340	20150	20150	20150	20150	0
292	20231102	154500	639415340	20150	20150	20150	20150	0
293	20231102	154400	639415340	20150	20150	20150	20150	0
294	20231102	154300	639415340	20150	20150	20150	20150	0
295	20231102	154200	639415340	20150	20150	20150	20150	0
296	20231102	154100	639415340	20150	20150	20150	20150	0
297	20231102	154000	639415340	20150	20150	20150	20150	0
298	20231102	153900	639415340	20150	20150	20150	20150	0
299	20231102	153800	639415340	20150	20150	20150	20150	0
300	20231102	153700	639415340	20150	20150	20150	20150	0
301	20231102	153600	639415340	20150	20150	20150	20150	0
302	20231102	153500	639415340	20150	20150	20150	20150	1810
303	20231102	153400	639415340	20150	20150	20150	20150	0
304	20231102	153300	639415340	20150	20150	20150	20150	0
305	20231102	153200	639415340	20150	20150	20150	20150	0
306	20231102	153100	639415340	20150	20150	20150	20150	0
307	20231102	153000	639415340	20150	20150	20150	20150	1810
308	20231102	152900	602943840	20150	20150	20150	20150	0
309	20231102	152800	602943840	20150	20150	20150	20150	0
310	20231102	152700	602943840	20150	20150	20150	20150	0
311	20231102	152600	602943840	20150	20150	20150	20150	0
312	20231102	152500	602943840	20150	20150	20150	20150	0
313	20231102	152400	602943840	20150	20150	20150	20150	0
314	20231102	152300	602943840	20150	20150	20150	20150	0
315	20231102	152200	602943840	20150	20150	20150	20150	0
316	20231102	152100	602943840	20150	20150	20150	20150	0
317	20231102	152000	602943840	20150	20150	20150	20150	0
318	20231102	151900	602943840	20150	20050	20150	20050	346
319	20231102	151800	595981490	20100	20100	20100	20100	16
320	20231102	151700	595659890	20100	20050	20100	20050	349
321	20231102	151600	588660640	20050	20100	20100	20050	310
322	20231102	151500	582444640	20150	20100	20150	20100	97
323	20231102	151400	580494590	20100	20100	20100	20100	11
324	20231102	151300	580273490	20100	20100	20100	20100	18
325	20231102	151200	579911690	20100	20100	20150	20100	436
326	20231102	151100	571147540	20100	20100	20100	20050	11
327	20231102	151000	570926540	20100	20050	20100	20050	948
328	20231102	150900	551908540	20100	20100	20100	20100	2
329	20231102	150800	551868340	20100	20100	20100	20050	558
330	20231102	150700	540667540	20100	20050	20100	20050	7
331	20231102	150600	540527140	20100	20100	20100	20100	4
332	20231102	150500	540446740	20100	20100	20100	20100	0
333	20231102	150400	540446740	20100	20100	20100	20100	55
334	20231102	150300	539341240	20100	20100	20100	20050	112
335	20231102	150200	537095090	20100	20100	20100	20100	5
336	20231102	150100	536994590	20100	20100	20100	20100	1
337	20231102	150000	536974490	20100	20100	20100	20100	68
338	20231102	145900	535607690	20100	20050	20100	20050	485
339	20231102	145800	525882790	20050	20050	20050	20050	26
340	20231102	145700	525361490	20050	20050	20050	20050	2
341	20231102	145600	525321390	20050	20050	20050	20050	42
342	20231102	145500	524479290	20050	20050	20050	20050	0
343	20231102	145400	524479290	20050	20050	20050	20050	2
344	20231102	145300	524439190	20050	20050	20050	20050	73
345	20231102	145200	522975540	20050	20050	20050	20050	2
346	20231102	145100	522935440	20050	20050	20050	20050	2
347	20231102	145000	522895340	20050	20050	20050	20050	1
348	20231102	144900	522875290	20050	20050	20050	20050	2
349	20231102	144800	522835190	20050	20050	20050	20050	1
350	20231102	144700	522815140	20000	20050	20050	20000	434
351	20231102	144600	514129940	20050	20050	20050	20050	211
352	20231102	144500	509899390	20000	20000	20000	20000	8
353	20231102	144400	509739390	20050	20050	20050	20050	0
354	20231102	144300	509739390	20050	20050	20050	20050	47
355	20231102	144200	508797040	20050	20050	20050	20050	5
356	20231102	144100	508696790	20050	20050	20050	20050	3
357	20231102	144000	508636640	20050	20050	20050	20050	2
358	20231102	143900	508596540	20050	20050	20050	20050	5
359	20231102	143800	508496290	20050	20050	20050	20050	2
360	20231102	143700	508456190	20050	20050	20050	20050	101
361	20231102	143600	506431140	20050	20050	20050	20050	2
362	20231102	143500	506391040	20050	20050	20050	20050	6
363	20231102	143400	506270740	20050	20050	20050	20050	0
364	20231102	143300	506270740	20050	20050	20050	20050	3
365	20231102	143200	506210590	20050	20050	20050	20050	0
366	20231102	143100	506210590	20050	20050	20050	20050	3
367	20231102	143000	506150440	20050	20050	20050	20050	3
368	20231102	142900	506090290	20050	20050	20050	20050	2
369	20231102	142800	506050190	20050	20050	20050	20050	1
370	20231102	142700	506030140	20000	20050	20050	20000	48
371	20231102	142600	505068490	20050	20050	20050	20050	2
372	20231102	142500	505028390	20050	20050	20050	20050	22
373	20231102	142400	504587290	20050	20000	20050	20000	2
374	20231102	142300	504547240	20050	20050	20050	20050	5
375	20231102	142200	504446990	20050	20050	20050	20050	0
376	20231102	142100	504446990	20050	20000	20050	20000	18
377	20231102	142000	504086940	20000	20000	20000	20000	0
378	20231102	141900	504086940	20000	20000	20000	20000	2
379	20231102	141800	504046940	20000	20000	20000	20000	1
380	20231102	141700	504026940	20050	20050	20050	20050	2
381	20231102	141600	503986840	20050	20050	20050	20050	53
382	20231102	141500	502924190	20050	20000	20050	20000	89
383	20231102	141400	501144140	20000	20000	20000	20000	0
384	20231102	141300	501144140	20000	20000	20000	20000	12
385	20231102	141200	500904140	20000	20000	20000	20000	0
386	20231102	141100	500904140	20000	20000	20000	20000	5
387	20231102	141000	500804140	20050	20050	20050	20000	103
388	20231102	140900	498743990	20050	20000	20050	19980	114
389	20231102	140800	496465960	20050	20000	20050	20000	5
390	20231102	140700	496365760	20050	20050	20050	20050	2
391	20231102	140600	496325660	20050	20050	20050	20050	9
392	20231102	140500	496145210	20050	19990	20050	19990	201
393	20231102	140400	492127160	20050	20050	20050	20050	0
394	20231102	140300	492127160	20050	20050	20050	20050	5
395	20231102	140200	492026910	20000	20000	20000	20000	75
396	20231102	140100	490526910	20000	20050	20050	20000	8
397	20231102	140000	490366810	20050	20050	20050	20050	2
398	20231102	135900	490326710	20050	20050	20050	20050	0
399	20231102	135800	490326710	20050	20000	20050	19990	91
400	20231102	135700	488507290	20050	20050	20050	20050	4
401	20231102	135600	488427090	20050	20050	20050	20050	0
402	20231102	135500	488427090	20050	20050	20050	20050	0
403	20231102	135400	488427090	20050	20050	20050	20050	42
404	20231102	135300	487584990	20050	20050	20050	20050	2
405	20231102	135200	487544890	20050	20050	20050	20050	0
406	20231102	135100	487544890	20050	20050	20050	20050	2
407	20231102	135000	487504790	20050	20050	20050	20050	5
408	20231102	134900	487404540	20050	20050	20050	20000	9
409	20231102	134800	487224340	19990	20000	20050	19990	120
410	20231102	134700	484822690	20000	19990	20000	19990	5
411	20231102	134600	484722710	20000	20000	20000	20000	2
412	20231102	134500	484682710	20000	20000	20000	20000	0
413	20231102	134400	484682710	20000	20000	20000	20000	2
414	20231102	134300	484642710	20000	20000	20000	20000	2
415	20231102	134200	484602710	20000	20000	20000	20000	300
416	20231102	134100	478602710	20000	20000	20000	20000	0
417	20231102	134000	478602710	20000	20000	20000	20000	11
418	20231102	133900	478382710	20000	20000	20000	20000	2
419	20231102	133800	478342710	20000	19990	20000	19990	58
420	20231102	133700	477183250	19990	19990	19990	19990	2
421	20231102	133600	477143270	19990	19990	19990	19990	0
422	20231102	133500	477143270	19990	19990	19990	19990	0
423	20231102	133400	477143270	19990	19990	19990	19990	27
424	20231102	133300	476603540	19990	19990	19990	19990	3
425	20231102	133200	476543570	19990	19990	19990	19990	0
426	20231102	133100	476543570	19990	19980	19990	19980	34
427	20231102	133000	475864240	19990	19990	19990	19970	16
428	20231102	132900	475544460	20000	20000	20000	20000	0
429	20231102	132800	475544460	20000	20000	20000	20000	4
430	20231102	132700	475464460	20000	20000	20000	20000	2
431	20231102	132600	475424460	20000	20000	20000	20000	0
432	20231102	132500	475424460	20000	20000	20000	20000	0
433	20231102	132400	475424460	20000	20000	20000	20000	0
434	20231102	132300	475424460	20000	20000	20000	20000	0
435	20231102	132200	475424460	20000	20000	20000	20000	40
436	20231102	132100	474624460	19990	19990	19990	19990	21
437	20231102	132000	474204670	19980	19980	19980	19980	64
438	20231102	131900	472925950	19980	19980	19980	19980	0
439	20231102	131800	472925950	19980	19980	19980	19980	0
440	20231102	131700	472925950	19980	19980	19980	19980	0
441	20231102	131600	472925950	19980	19980	19980	19980	1
442	20231102	131500	472905970	19980	19980	19980	19980	0
443	20231102	131400	472905970	19980	19980	19980	19980	3
444	20231102	131300	472846030	19980	19980	19980	19980	0
445	20231102	131200	472846030	19980	19970	19980	19970	9
446	20231102	131100	472666290	19970	19980	19980	19970	3
447	20231102	131000	472606370	19980	19970	19980	19970	5
448	20231102	130900	472506490	19970	19970	19970	19970	3
449	20231102	130800	472446580	19980	20000	20000	19980	13
450	20231102	130700	472186750	20000	20000	20000	20000	0
451	20231102	130600	472186750	20000	20000	20000	20000	0
452	20231102	130500	472186750	20000	20000	20000	20000	1
453	20231102	130400	472166750	19990	19990	19990	19990	1
454	20231102	130300	472146760	20000	20000	20000	20000	2
455	20231102	130200	472106760	20000	20000	20000	20000	0
456	20231102	130100	472106760	20000	20000	20000	20000	11
457	20231102	130000	471886760	20000	20000	20000	20000	0
458	20231102	125900	471886760	20000	20050	20050	20000	141
459	20231102	125800	469062660	20050	20050	20050	20050	3
460	20231102	125700	469002510	20050	20050	20050	20050	3
461	20231102	125600	468942360	20050	20050	20050	20050	0
462	20231102	125500	468942360	20050	20050	20050	20050	2
463	20231102	125400	468902260	20050	20050	20050	20050	0
464	20231102	125300	468902260	20050	20050	20050	20050	9
465	20231102	125200	468721810	20050	19990	20050	19990	2
466	20231102	125100	468681770	20050	20050	20050	20050	5
467	20231102	125000	468581520	20050	20050	20050	20050	5
468	20231102	124900	468481270	20050	20050	20050	20050	0
469	20231102	124800	468481270	20050	20050	20050	20050	8
470	20231102	124700	468320870	20050	20050	20050	20050	11
471	20231102	124600	468100320	20050	20050	20050	20050	2
472	20231102	124500	468060220	20050	20050	20050	20050	326
473	20231102	124400	461523920	20050	20050	20050	20050	1
474	20231102	124300	461503870	20050	20050	20050	20050	2
475	20231102	124200	461463770	20050	20050	20050	20050	21
476	20231102	124100	461042720	20050	20050	20050	20050	0
477	20231102	124000	461042720	20050	19970	20050	19970	897
478	20231102	123900	443119700	19970	19970	19970	19970	43
479	20231102	123800	442260990	19970	19970	19970	19970	31
480	20231102	123700	441641920	19970	19970	19970	19970	9
481	20231102	123600	441462190	19970	19960	19970	19960	12
482	20231102	123500	441222640	19960	19960	19960	19960	2
483	20231102	123400	441182720	19960	19960	19960	19960	0
484	20231102	123300	441182720	19960	19960	19960	19960	0
485	20231102	123200	441182720	19960	19960	19960	19960	0
486	20231102	123100	441182720	19960	19960	19960	19960	0
487	20231102	123000	441182720	19960	19960	19960	19960	0
488	20231102	122900	441182720	19960	19950	19960	19900	113
489	20231102	122800	438932570	19960	19950	19960	19950	3
490	20231102	122700	438872710	19950	19950	19950	19950	1
491	20231102	122600	438852760	19970	19910	19970	19910	215
492	20231102	122500	434570910	19910	19950	19950	19910	198
493	20231102	122400	430625070	19960	19950	19960	19950	15
494	20231102	122300	430325810	19960	19970	19970	19960	38
495	20231102	122200	429566960	19970	19970	19970	19970	0
496	20231102	122100	429566960	19970	19970	19970	19970	0
497	20231102	122000	429566960	19970	19970	19970	19970	0
498	20231102	121900	429566960	19970	19970	19970	19970	0
499	20231102	121800	429566960	19970	19970	19970	19970	3
500	20231102	121700	429507050	19970	19970	19970	19970	0
501	20231102	121600	429507050	19970	19970	19970	19970	0
502	20231102	121500	429507050	19970	19970	19970	19970	1
503	20231102	121400	429487080	19960	19970	19970	19960	11
504	20231102	121300	429267420	19970	19970	19970	19970	0
505	20231102	121200	429267420	19970	19970	19970	19970	2
506	20231102	121100	429227480	19970	19970	19970	19970	354
507	20231102	121000	422158100	19970	19970	19970	19970	2
508	20231102	120900	422118160	19970	19970	19970	19970	0
509	20231102	120800	422118160	19970	19970	19970	19970	1
510	20231102	120700	422098190	19970	19970	19970	19970	1
511	20231102	120600	422078220	19970	19970	19970	19970	0
512	20231102	120500	422078220	19970	19970	19970	19970	7
513	20231102	120400	421938430	19970	19970	19970	19970	0
514	20231102	120300	421938430	19970	19970	19970	19970	0
515	20231102	120200	421938430	19970	19970	19970	19970	2
516	20231102	120100	421898490	19970	19960	19970	19960	2
517	20231102	120000	421858560	19970	19970	19970	19970	3
518	20231102	115900	421798650	19970	19970	19970	19970	0
519	20231102	115800	421798650	19970	19970	19970	19970	2
520	20231102	115700	421758710	19970	19970	19970	19970	0
521	20231102	115600	421758710	19970	19970	19970	19970	1
522	20231102	115500	421738740	19950	19950	19950	19950	12
523	20231102	115400	421499340	19950	19980	19980	19950	123
524	20231102	115300	419045190	19990	19990	19990	19990	0
525	20231102	115200	419045190	19990	19990	19990	19990	0
526	20231102	115100	419045190	19990	19990	19990	19990	2
527	20231102	115000	419005210	19990	19990	19990	19990	0
528	20231102	114900	419005210	19990	19990	19990	19990	2
529	20231102	114800	418965230	19950	19950	19950	19950	387
530	20231102	114700	411244580	19950	19950	19950	19950	0
531	20231102	114600	411244580	19950	19950	19950	19950	2
532	20231102	114500	411204680	19950	19950	19950	19950	20
533	20231102	114400	410805680	19950	19970	19970	19950	293
534	20231102	114300	404959100	19980	19980	19980	19980	0
535	20231102	114200	404959100	19980	19980	19980	19980	2
536	20231102	114100	404919140	19990	19990	19990	19990	1
537	20231102	114000	404899150	20000	20000	20000	20000	0
538	20231102	113900	404899150	20000	19980	20000	19960	101
539	20231102	113800	402880760	19990	19990	19990	19990	2
540	20231102	113700	402840780	19990	19990	19990	19990	77
541	20231102	113600	401301550	20000	20000	20000	20000	0
542	20231102	113500	401301550	20000	20000	20000	20000	3
543	20231102	113400	401241550	20000	20000	20000	20000	6
544	20231102	113300	401121550	20000	20000	20000	20000	6
545	20231102	113200	401001550	20000	20000	20000	20000	5
546	20231102	113100	400901550	20000	20000	20000	20000	139
547	20231102	113000	398121550	20050	20050	20050	20050	2
548	20231102	112900	398081450	20050	20050	20050	20000	13
549	20231102	112800	397820850	20050	20050	20050	20050	33
550	20231102	112700	397159200	20000	19970	20050	19970	894
551	20231102	112600	379286410	19970	19970	19970	19970	6
552	20231102	112500	379166590	19970	19970	19970	19970	190
553	20231102	112400	375372290	19970	19950	19970	19950	303
554	20231102	112300	369324850	19950	19950	19950	19950	8
555	20231102	112200	369165250	19950	19950	19950	19950	0
556	20231102	112100	369165250	19950	19950	19950	19950	4
557	20231102	112000	369085450	19940	19940	19940	19940	26
558	20231102	111900	368567010	19950	19950	19950	19950	10
559	20231102	111800	368367510	19950	19950	19950	19950	0
560	20231102	111700	368367510	19950	19940	19950	19940	6
561	20231102	111600	368247860	19950	19950	19950	19950	0
562	20231102	111500	368247860	19950	19940	19950	19940	11
563	20231102	111400	368028510	19950	19950	19950	19950	0
564	20231102	111300	368028510	19950	19950	19950	19950	0
565	20231102	111200	368028510	19950	19950	19950	19950	1
566	20231102	111100	368008560	19950	19950	19950	19950	1
567	20231102	111000	367988610	19950	19950	19950	19950	2
568	20231102	110900	367948710	19960	19960	19960	19960	0
569	20231102	110800	367948710	19960	19950	19960	19950	60
570	20231102	110700	366751690	19950	19950	19950	19950	0
571	20231102	110600	366751690	19950	19950	19950	19950	2
572	20231102	110500	366711790	19950	19900	19950	19900	330
573	20231102	110400	360144740	19950	19950	19950	19950	31
574	20231102	110300	359526290	19900	19970	19970	19900	252
575	20231102	110200	354498420	19970	19970	19970	19970	0
576	20231102	110100	354498420	19970	19970	19970	19970	2
577	20231102	110000	354458480	19970	19970	19970	19970	11
578	20231102	105900	354238810	19980	19980	19980	19980	3
579	20231102	105800	354178870	19970	19980	19980	19970	44
580	20231102	105700	353299790	20000	20000	20000	20000	0
581	20231102	105600	353299790	20000	20000	20000	20000	0
582	20231102	105500	353299790	20000	19990	20000	19990	7
583	20231102	105400	353159840	19990	20000	20000	19980	27
584	20231102	105300	352619870	20050	20050	20050	20000	23
585	20231102	105200	352159720	20050	19980	20050	19980	3
586	20231102	105100	352099640	20050	20050	20050	20050	0
587	20231102	105000	352099640	20050	20050	20050	19960	166
588	20231102	104900	348783130	20050	19990	20050	19980	1344
589	20231102	104800	321899490	19990	19990	19990	19990	33
590	20231102	104700	321239820	19990	19990	19990	19990	35
591	20231102	104600	320540170	19990	19970	19990	19970	468
592	20231102	104500	311191190	19980	19980	19990	19980	105
593	20231102	104400	309093280	19980	19980	19980	19980	2
594	20231102	104300	309053320	19980	19920	19990	19920	501
595	20231102	104200	299060720	19920	19930	19930	19920	82
596	20231102	104100	297427260	19920	19960	19960	19920	275
597	20231102	104000	291948950	19970	19970	19970	19970	0
598	20231102	103900	291948950	19970	19970	19970	19970	0
599	20231102	103800	291948950	19970	19960	19970	19960	100
600	20231102	103700	289952920	19960	19950	19960	19950	31
601	20231102	103600	289334460	19950	19950	19950	19950	2
602	20231102	103500	289294560	19950	19950	19950	19950	1
603	20231102	103400	289274610	19930	19960	19960	19930	593
604	20231102	103300	277445030	19970	19970	19970	19970	23
605	20231102	103200	276985720	19970	19970	19970	19970	0
606	20231102	103100	276985720	19970	19970	19970	19970	250
607	20231102	103000	271993220	19970	19970	19970	19970	0
608	20231102	102900	271993220	19970	19970	19970	19970	20
609	20231102	102800	271593820	19970	20000	20000	19970	6
610	20231102	102700	271473850	20050	20050	20050	20050	0
611	20231102	102600	271473850	20050	20050	20050	20050	0
612	20231102	102500	271473850	20050	20050	20050	20050	0
613	20231102	102400	271473850	20050	20050	20050	20050	0
614	20231102	102300	271473850	20050	20050	20050	20050	0
615	20231102	102200	271473850	20050	20050	20050	20050	2
616	20231102	102100	271433750	20050	20050	20050	20050	2
617	20231102	102000	271393650	20050	20000	20050	20000	146
618	20231102	101900	268473600	20000	20000	20000	20000	0
619	20231102	101800	268473600	20000	20000	20000	20000	2
620	20231102	101700	268433600	20000	20000	20000	20000	0
621	20231102	101600	268433600	20000	20000	20050	19970	29
622	20231102	101500	267853600	20050	20050	20050	20050	0
623	20231102	101400	267853600	20050	20050	20050	20050	0
624	20231102	101300	267853600	20050	20050	20050	20050	0
625	20231102	101200	267853600	20050	20050	20050	20050	3
626	20231102	101100	267793450	20000	19980	20000	19980	720
627	20231102	101000	253398700	19980	19980	19980	19980	1
628	20231102	100900	253378720	19980	19970	19990	19950	7
629	20231102	100800	253238890	19980	19990	19990	19950	12
630	20231102	100700	252999390	20000	19990	20000	19990	9
631	20231102	100600	252819470	20000	20000	20050	20000	8
632	20231102	100500	252659320	20000	20000	20000	19990	53
633	20231102	100400	251599510	20050	19990	20050	19990	27
634	20231102	100300	251059660	20000	20000	20000	20000	134
635	20231102	100200	248379660	20050	20000	20050	20000	200
636	20231102	100100	244374660	20000	20050	20050	20000	11
637	20231102	100000	244154160	20050	20050	20050	20050	6
638	20231102	095900	244033860	20000	19940	20100	19940	847
639	20231102	095800	227073150	19940	19940	19940	19940	5
640	20231102	095700	226973450	19930	19900	19930	19900	228
641	20231102	095600	222432000	19900	19900	19900	19900	10
642	20231102	095500	222233000	19900	19890	19900	19890	20
643	20231102	095400	221835190	19900	19900	19900	19900	0
644	20231102	095300	221835190	19900	19900	19900	19900	1
645	20231102	095200	221815290	19870	19890	19890	19870	120
646	20231102	095100	219428870	19900	19910	19910	19900	2
647	20231102	095000	219389060	19920	19920	19920	19920	1
648	20231102	094900	219369140	19880	19880	19880	19880	68
649	20231102	094800	218017300	19890	19920	19920	19890	30
650	20231102	094700	217420360	19930	19980	19980	19930	311
651	20231102	094600	211218090	19970	19990	19990	19970	5
652	20231102	094500	211118170	19990	19990	19990	19980	42
653	20231102	094400	210278690	20000	19940	20050	19940	1012
654	20231102	094300	190067420	19960	19900	19960	19900	65
655	20231102	094200	188773220	19900	19900	19900	19900	2
656	20231102	094100	188733420	19900	19900	19900	19900	0
657	20231102	094000	188733420	19900	19870	19900	19870	112
658	20231102	093900	186507900	19870	19870	19870	19870	5
659	20231102	093800	186408550	19870	19870	19870	19870	1
660	20231102	093700	186388680	19860	19870	19870	19860	53
661	20231102	093600	185336070	19860	19890	19900	19860	70
662	20231102	093500	183945660	19900	19870	19900	19870	880
663	20231102	093400	166449720	19870	19880	19880	19830	56
664	20231102	093300	165337270	19880	19870	19890	19870	136
665	20231102	093200	162634840	19870	19870	19880	19860	29
666	20231102	093100	162058800	19880	19860	19880	19850	381
667	20231102	093000	154492250	19870	19880	19890	19870	8
668	20231102	092900	154333210	19890	19890	19890	19890	1
669	20231102	092800	154313320	19910	19870	19920	19870	40
670	20231102	092700	153518240	19870	19800	19870	19800	567
671	20231102	092600	142291180	19830	19860	19860	19830	13
672	20231102	092500	142033060	19870	19890	19890	19870	18
673	20231102	092400	141675250	19920	19890	19960	19870	1041
674	20231102	092300	120966560	19870	19800	19900	19800	615
675	20231102	092200	108759140	19800	19790	19800	19790	18
676	20231102	092100	108402910	19790	19720	19790	19720	232
677	20231102	092000	103820510	19720	19710	19720	19710	2
678	20231102	091900	103781080	19720	19740	19740	19720	102
679	20231102	091800	101769610	19750	19750	19750	19750	1
680	20231102	091700	101749860	19760	19580	19770	19580	1703
681	20231102	091600	68354520	19580	19570	19580	19570	44
682	20231102	091500	67493430	19570	19570	19570	19510	10
683	20231102	091400	67298210	19480	19500	19510	19480	356
684	20231102	091300	60356300	19510	19530	19530	19480	393
685	20231102	091200	52688440	19600	19490	19600	19480	426
686	20231102	091100	44374800	19500	19600	19600	19490	979
687	20231102	091000	25249630	19610	19550	19610	19510	152
688	20231102	090900	22279660	19560	19560	19560	19540	21
689	20231102	090800	21869160	19560	19470	19580	19470	397
690	20231102	090700	14135400	19400	19550	19560	19400	356
691	20231102	090600	7198630	19540	19510	19540	19500	43
692	20231102	090500	6358610	19540	19510	19600	19510	16
693	20231102	090400	6046010	19590	19590	19600	19550	76
694	20231102	090300	4559880	19550	19640	19660	19550	160
695	20231102	090200	1424220	19600	19760	19760	19600	13
696	20231102	090100	1168900	19780	19800	19810	19700	13
697	20231102	090000	911700	19780	19660	19850	19660	46