KissMeData/261780/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	205000	440732370	5100	5100	5100	5100	2521
3	20231102	204900	440732370	5100	5100	5100	5100	0
4	20231102	204800	440732370	5100	5100	5100	5100	0
5	20231102	204700	440732370	5100	5100	5100	5100	0
6	20231102	204600	440732370	5100	5100	5100	5100	0
7	20231102	204500	440732370	5100	5100	5100	5100	0
8	20231102	204400	440732370	5100	5100	5100	5100	0
9	20231102	204300	440732370	5100	5100	5100	5100	0
10	20231102	204200	440732370	5100	5100	5100	5100	0
11	20231102	204100	440732370	5100	5100	5100	5100	0
12	20231102	204000	440732370	5100	5100	5100	5100	0
13	20231102	203900	440732370	5100	5100	5100	5100	0
14	20231102	203800	440732370	5100	5100	5100	5100	0
15	20231102	203700	440732370	5100	5100	5100	5100	0
16	20231102	203600	440732370	5100	5100	5100	5100	0
17	20231102	203500	440732370	5100	5100	5100	5100	0
18	20231102	203400	440732370	5100	5100	5100	5100	0
19	20231102	203300	440732370	5100	5100	5100	5100	0
20	20231102	203200	440732370	5100	5100	5100	5100	0
21	20231102	203100	440732370	5100	5100	5100	5100	0
22	20231102	203000	440732370	5100	5100	5100	5100	0
23	20231102	202900	440732370	5100	5100	5100	5100	0
24	20231102	202800	440732370	5100	5100	5100	5100	0
25	20231102	202700	440732370	5100	5100	5100	5100	0
26	20231102	202600	440732370	5100	5100	5100	5100	0
27	20231102	202500	440732370	5100	5100	5100	5100	0
28	20231102	202400	440732370	5100	5100	5100	5100	0
29	20231102	202300	440732370	5100	5100	5100	5100	0
30	20231102	202200	440732370	5100	5100	5100	5100	0
31	20231102	202100	440732370	5100	5100	5100	5100	0
32	20231102	202000	440732370	5100	5100	5100	5100	2521
33	20231102	201900	440732370	5100	5100	5100	5100	0
34	20231102	201800	440732370	5100	5100	5100	5100	0
35	20231102	201700	440732370	5100	5100	5100	5100	0
36	20231102	201600	440732370	5100	5100	5100	5100	0
37	20231102	201500	440732370	5100	5100	5100	5100	0
38	20231102	201400	440732370	5100	5100	5100	5100	0
39	20231102	201300	440732370	5100	5100	5100	5100	0
40	20231102	201200	440732370	5100	5100	5100	5100	0
41	20231102	201100	440732370	5100	5100	5100	5100	0
42	20231102	201000	440732370	5100	5100	5100	5100	0
43	20231102	200900	440732370	5100	5100	5100	5100	0
44	20231102	200800	440732370	5100	5100	5100	5100	0
45	20231102	200700	440732370	5100	5100	5100	5100	0
46	20231102	200600	440732370	5100	5100	5100	5100	0
47	20231102	200500	440732370	5100	5100	5100	5100	0
48	20231102	200400	440732370	5100	5100	5100	5100	0
49	20231102	200300	440732370	5100	5100	5100	5100	0
50	20231102	200200	440732370	5100	5100	5100	5100	0
51	20231102	200100	440732370	5100	5100	5100	5100	0
52	20231102	200000	440732370	5100	5100	5100	5100	0
53	20231102	195900	440732370	5100	5100	5100	5100	0
54	20231102	195800	440732370	5100	5100	5100	5100	0
55	20231102	195700	440732370	5100	5100	5100	5100	0
56	20231102	195600	440732370	5100	5100	5100	5100	0
57	20231102	195500	440732370	5100	5100	5100	5100	0
58	20231102	195400	440732370	5100	5100	5100	5100	0
59	20231102	195300	440732370	5100	5100	5100	5100	0
60	20231102	195200	440732370	5100	5100	5100	5100	0
61	20231102	195100	440732370	5100	5100	5100	5100	0
62	20231102	195000	440732370	5100	5100	5100	5100	2521
63	20231102	194900	440732370	5100	5100	5100	5100	0
64	20231102	194800	440732370	5100	5100	5100	5100	0
65	20231102	194700	440732370	5100	5100	5100	5100	0
66	20231102	194600	440732370	5100	5100	5100	5100	0
67	20231102	194500	440732370	5100	5100	5100	5100	0
68	20231102	194400	440732370	5100	5100	5100	5100	0
69	20231102	194300	440732370	5100	5100	5100	5100	0
70	20231102	194200	440732370	5100	5100	5100	5100	0
71	20231102	194100	440732370	5100	5100	5100	5100	0
72	20231102	194000	440732370	5100	5100	5100	5100	0
73	20231102	193900	440732370	5100	5100	5100	5100	0
74	20231102	193800	440732370	5100	5100	5100	5100	0
75	20231102	193700	440732370	5100	5100	5100	5100	0
76	20231102	193600	440732370	5100	5100	5100	5100	0
77	20231102	193500	440732370	5100	5100	5100	5100	0
78	20231102	193400	440732370	5100	5100	5100	5100	0
79	20231102	193300	440732370	5100	5100	5100	5100	0
80	20231102	193200	440732370	5100	5100	5100	5100	0
81	20231102	193100	440732370	5100	5100	5100	5100	0
82	20231102	193000	440732370	5100	5100	5100	5100	0
83	20231102	192900	440732370	5100	5100	5100	5100	0
84	20231102	192800	440732370	5100	5100	5100	5100	0
85	20231102	192700	440732370	5100	5100	5100	5100	0
86	20231102	192600	440732370	5100	5100	5100	5100	0
87	20231102	192500	440732370	5100	5100	5100	5100	0
88	20231102	192400	440732370	5100	5100	5100	5100	0
89	20231102	192300	440732370	5100	5100	5100	5100	0
90	20231102	192200	440732370	5100	5100	5100	5100	0
91	20231102	192100	440732370	5100	5100	5100	5100	0
92	20231102	192000	440732370	5100	5100	5100	5100	2521
93	20231102	191900	440732370	5100	5100	5100	5100	0
94	20231102	191800	440732370	5100	5100	5100	5100	0
95	20231102	191700	440732370	5100	5100	5100	5100	0
96	20231102	191600	440732370	5100	5100	5100	5100	0
97	20231102	191500	440732370	5100	5100	5100	5100	0
98	20231102	191400	440732370	5100	5100	5100	5100	0
99	20231102	191300	440732370	5100	5100	5100	5100	0
100	20231102	191200	440732370	5100	5100	5100	5100	0
101	20231102	191100	440732370	5100	5100	5100	5100	0
102	20231102	191000	440732370	5100	5100	5100	5100	0
103	20231102	190900	440732370	5100	5100	5100	5100	0
104	20231102	190800	440732370	5100	5100	5100	5100	0
105	20231102	190700	440732370	5100	5100	5100	5100	0
106	20231102	190600	440732370	5100	5100	5100	5100	0
107	20231102	190500	440732370	5100	5100	5100	5100	0
108	20231102	190400	440732370	5100	5100	5100	5100	0
109	20231102	190300	440732370	5100	5100	5100	5100	0
110	20231102	190200	440732370	5100	5100	5100	5100	0
111	20231102	190100	440732370	5100	5100	5100	5100	0
112	20231102	190000	440732370	5100	5100	5100	5100	0
113	20231102	185900	440732370	5100	5100	5100	5100	0
114	20231102	185800	440732370	5100	5100	5100	5100	0
115	20231102	185700	440732370	5100	5100	5100	5100	0
116	20231102	185600	440732370	5100	5100	5100	5100	0
117	20231102	185500	440732370	5100	5100	5100	5100	0
118	20231102	185400	440732370	5100	5100	5100	5100	0
119	20231102	185300	440732370	5100	5100	5100	5100	0
120	20231102	185200	440732370	5100	5100	5100	5100	0
121	20231102	185100	440732370	5100	5100	5100	5100	0
122	20231102	185000	440732370	5100	5100	5100	5100	2521
123	20231102	184900	440732370	5100	5100	5100	5100	0
124	20231102	184800	440732370	5100	5100	5100	5100	0
125	20231102	184700	440732370	5100	5100	5100	5100	0
126	20231102	184600	440732370	5100	5100	5100	5100	0
127	20231102	184500	440732370	5100	5100	5100	5100	0
128	20231102	184400	440732370	5100	5100	5100	5100	0
129	20231102	184300	440732370	5100	5100	5100	5100	0
130	20231102	184200	440732370	5100	5100	5100	5100	0
131	20231102	184100	440732370	5100	5100	5100	5100	0
132	20231102	184000	440732370	5100	5100	5100	5100	0
133	20231102	183900	440732370	5100	5100	5100	5100	0
134	20231102	183800	440732370	5100	5100	5100	5100	0
135	20231102	183700	440732370	5100	5100	5100	5100	0
136	20231102	183600	440732370	5100	5100	5100	5100	0
137	20231102	183500	440732370	5100	5100	5100	5100	0
138	20231102	183400	440732370	5100	5100	5100	5100	0
139	20231102	183300	440732370	5100	5100	5100	5100	0
140	20231102	183200	440732370	5100	5100	5100	5100	0
141	20231102	183100	440732370	5100	5100	5100	5100	0
142	20231102	183000	440732370	5100	5100	5100	5100	0
143	20231102	182900	440732370	5100	5100	5100	5100	0
144	20231102	182800	440732370	5100	5100	5100	5100	0
145	20231102	182700	440732370	5100	5100	5100	5100	0
146	20231102	182600	440732370	5100	5100	5100	5100	0
147	20231102	182500	440732370	5100	5100	5100	5100	0
148	20231102	182400	440732370	5100	5100	5100	5100	0
149	20231102	182300	440732370	5100	5100	5100	5100	0
150	20231102	182200	440732370	5100	5100	5100	5100	0
151	20231102	182100	440732370	5100	5100	5100	5100	0
152	20231102	182000	440732370	5100	5100	5100	5100	2521
153	20231102	181900	440732370	5100	5100	5100	5100	0
154	20231102	181800	440732370	5100	5100	5100	5100	0
155	20231102	181700	440732370	5100	5100	5100	5100	0
156	20231102	181600	440732370	5100	5100	5100	5100	0
157	20231102	181500	440732370	5100	5100	5100	5100	0
158	20231102	181400	440732370	5100	5100	5100	5100	0
159	20231102	181300	440732370	5100	5100	5100	5100	0
160	20231102	181200	440732370	5100	5100	5100	5100	0
161	20231102	181100	440732370	5100	5100	5100	5100	0
162	20231102	181000	440732370	5100	5100	5100	5100	0
163	20231102	180900	440732370	5100	5100	5100	5100	0
164	20231102	180800	440732370	5100	5100	5100	5100	0
165	20231102	180700	440732370	5100	5100	5100	5100	0
166	20231102	180600	440732370	5100	5100	5100	5100	0
167	20231102	180500	440732370	5100	5100	5100	5100	0
168	20231102	180400	440732370	5100	5100	5100	5100	0
169	20231102	180300	440732370	5100	5100	5100	5100	0
170	20231102	180200	440732370	5100	5100	5100	5100	0
171	20231102	180100	440732370	5100	5100	5100	5100	0
172	20231102	180000	440732370	5100	5100	5100	5100	0
173	20231102	175900	440732370	5100	5100	5100	5100	0
174	20231102	175800	440732370	5100	5100	5100	5100	0
175	20231102	175700	440732370	5100	5100	5100	5100	0
176	20231102	175600	440732370	5100	5100	5100	5100	0
177	20231102	175500	440732370	5100	5100	5100	5100	0
178	20231102	175400	440732370	5100	5100	5100	5100	0
179	20231102	175300	440732370	5100	5100	5100	5100	0
180	20231102	175200	440732370	5100	5100	5100	5100	0
181	20231102	175100	440732370	5100	5100	5100	5100	0
182	20231102	175000	440732370	5100	5100	5100	5100	2521
183	20231102	174900	440732370	5100	5100	5100	5100	0
184	20231102	174800	440732370	5100	5100	5100	5100	0
185	20231102	174700	440732370	5100	5100	5100	5100	0
186	20231102	174600	440732370	5100	5100	5100	5100	0
187	20231102	174500	440732370	5100	5100	5100	5100	0
188	20231102	174400	440732370	5100	5100	5100	5100	0
189	20231102	174300	440732370	5100	5100	5100	5100	0
190	20231102	174200	440732370	5100	5100	5100	5100	0
191	20231102	174100	440732370	5100	5100	5100	5100	0
192	20231102	174000	440732370	5100	5100	5100	5100	0
193	20231102	173900	440732370	5100	5100	5100	5100	0
194	20231102	173800	440732370	5100	5100	5100	5100	0
195	20231102	173700	440732370	5100	5100	5100	5100	0
196	20231102	173600	440732370	5100	5100	5100	5100	0
197	20231102	173500	440732370	5100	5100	5100	5100	0
198	20231102	173400	440732370	5100	5100	5100	5100	0
199	20231102	173300	440732370	5100	5100	5100	5100	0
200	20231102	173200	440732370	5100	5100	5100	5100	0
201	20231102	173100	440732370	5100	5100	5100	5100	0
202	20231102	173000	440732370	5100	5100	5100	5100	0
203	20231102	172900	440732370	5100	5100	5100	5100	0
204	20231102	172800	440732370	5100	5100	5100	5100	0
205	20231102	172700	440732370	5100	5100	5100	5100	0
206	20231102	172600	440732370	5100	5100	5100	5100	0
207	20231102	172500	440732370	5100	5100	5100	5100	0
208	20231102	172400	440732370	5100	5100	5100	5100	0
209	20231102	172300	440732370	5100	5100	5100	5100	0
210	20231102	172200	440732370	5100	5100	5100	5100	0
211	20231102	172100	440732370	5100	5100	5100	5100	0
212	20231102	172000	440732370	5100	5100	5100	5100	2521
213	20231102	171900	440732370	5100	5100	5100	5100	0
214	20231102	171800	440732370	5100	5100	5100	5100	0
215	20231102	171700	440732370	5100	5100	5100	5100	0
216	20231102	171600	440732370	5100	5100	5100	5100	0
217	20231102	171500	440732370	5100	5100	5100	5100	0
218	20231102	171400	440732370	5100	5100	5100	5100	0
219	20231102	171300	440732370	5100	5100	5100	5100	0
220	20231102	171200	440732370	5100	5100	5100	5100	0
221	20231102	171100	440732370	5100	5100	5100	5100	0
222	20231102	171000	440732370	5100	5100	5100	5100	0
223	20231102	170900	440732370	5100	5100	5100	5100	0
224	20231102	170800	440732370	5100	5100	5100	5100	0
225	20231102	170700	440732370	5100	5100	5100	5100	0
226	20231102	170600	440732370	5100	5100	5100	5100	0
227	20231102	170500	440732370	5100	5100	5100	5100	0
228	20231102	170400	440732370	5100	5100	5100	5100	0
229	20231102	170300	440732370	5100	5100	5100	5100	0
230	20231102	170200	440732370	5100	5100	5100	5100	0
231	20231102	170100	440732370	5100	5100	5100	5100	0
232	20231102	170000	440732370	5100	5100	5100	5100	0
233	20231102	165900	440732370	5100	5100	5100	5100	0
234	20231102	165800	440732370	5100	5100	5100	5100	0
235	20231102	165700	440732370	5100	5100	5100	5100	0
236	20231102	165600	440732370	5100	5100	5100	5100	0
237	20231102	165500	440732370	5100	5100	5100	5100	0
238	20231102	165400	440732370	5100	5100	5100	5100	0
239	20231102	165300	440732370	5100	5100	5100	5100	0
240	20231102	165200	440732370	5100	5100	5100	5100	0
241	20231102	165100	440732370	5100	5100	5100	5100	0
242	20231102	165000	440732370	5100	5100	5100	5100	2521
243	20231102	164900	440732370	5100	5100	5100	5100	0
244	20231102	164800	440732370	5100	5100	5100	5100	0
245	20231102	164700	440732370	5100	5100	5100	5100	0
246	20231102	164600	440732370	5100	5100	5100	5100	0
247	20231102	164500	440732370	5100	5100	5100	5100	0
248	20231102	164400	440732370	5100	5100	5100	5100	0
249	20231102	164300	440732370	5100	5100	5100	5100	0
250	20231102	164200	440732370	5100	5100	5100	5100	0
251	20231102	164100	440732370	5100	5100	5100	5100	0
252	20231102	164000	440732370	5100	5100	5100	5100	0
253	20231102	163900	440732370	5100	5100	5100	5100	0
254	20231102	163800	440732370	5100	5100	5100	5100	0
255	20231102	163700	440732370	5100	5100	5100	5100	0
256	20231102	163600	440732370	5100	5100	5100	5100	0
257	20231102	163500	440732370	5100	5100	5100	5100	0
258	20231102	163400	440732370	5100	5100	5100	5100	0
259	20231102	163300	440732370	5100	5100	5100	5100	0
260	20231102	163200	440732370	5100	5100	5100	5100	0
261	20231102	163100	440732370	5100	5100	5100	5100	0
262	20231102	163000	440732370	5100	5100	5100	5100	0
263	20231102	162900	440732370	5100	5100	5100	5100	0
264	20231102	162800	440732370	5100	5100	5100	5100	0
265	20231102	162700	440732370	5100	5100	5100	5100	0
266	20231102	162600	440732370	5100	5100	5100	5100	0
267	20231102	162500	440732370	5100	5100	5100	5100	0
268	20231102	162400	440732370	5100	5100	5100	5100	0
269	20231102	162300	440732370	5100	5100	5100	5100	0
270	20231102	162200	440732370	5100	5100	5100	5100	0
271	20231102	162100	440732370	5100	5100	5100	5100	0
272	20231102	162000	440732370	5100	5100	5100	5100	2521
273	20231102	161900	440732370	5100	5100	5100	5100	0
274	20231102	161800	440732370	5100	5100	5100	5100	0
275	20231102	161700	440732370	5100	5100	5100	5100	0
276	20231102	161600	440732370	5100	5100	5100	5100	0
277	20231102	161500	440732370	5100	5100	5100	5100	0
278	20231102	161400	440732370	5100	5100	5100	5100	0
279	20231102	161300	440732370	5100	5100	5100	5100	0
280	20231102	161200	440732370	5100	5100	5100	5100	0
281	20231102	161100	440732370	5100	5100	5100	5100	0
282	20231102	161000	440732370	5100	5100	5100	5100	0
283	20231102	160900	440732370	5100	5100	5100	5100	0
284	20231102	160800	440732370	5100	5100	5100	5100	0
285	20231102	160700	440732370	5100	5100	5100	5100	0
286	20231102	160600	440732370	5100	5100	5100	5100	0
287	20231102	160500	440732370	5100	5100	5100	5100	0
288	20231102	160400	440732370	5100	5100	5100	5100	0
289	20231102	160300	440732370	5100	5100	5100	5100	0
290	20231102	160200	440732370	5100	5100	5100	5100	0
291	20231102	160100	440732370	5100	5100	5100	5100	0
292	20231102	160000	440732370	5100	5100	5100	5100	0
293	20231102	155900	440732370	5100	5100	5100	5100	0
294	20231102	155800	440732370	5100	5100	5100	5100	0
295	20231102	155700	440732370	5100	5100	5100	5100	0
296	20231102	155600	440732370	5100	5100	5100	5100	0
297	20231102	155500	440732370	5100	5100	5100	5100	0
298	20231102	155400	440732370	5100	5100	5100	5100	0
299	20231102	155300	440732370	5100	5100	5100	5100	0
300	20231102	155200	440732370	5100	5100	5100	5100	0
301	20231102	155100	440732370	5100	5100	5100	5100	0
302	20231102	155000	440732370	5100	5100	5100	5100	2521
303	20231102	154900	440732370	5100	5100	5100	5100	0
304	20231102	154800	440732370	5100	5100	5100	5100	0
305	20231102	154700	440732370	5100	5100	5100	5100	0
306	20231102	154600	440732370	5100	5100	5100	5100	0
307	20231102	154500	440732370	5100	5100	5100	5100	0
308	20231102	154400	440732370	5100	5100	5100	5100	0
309	20231102	154300	440732370	5100	5100	5100	5100	0
310	20231102	154200	440732370	5100	5100	5100	5100	0
311	20231102	154100	440732370	5100	5100	5100	5100	0
312	20231102	154000	440732370	5100	5100	5100	5100	0
313	20231102	153900	440732370	5100	5100	5100	5100	0
314	20231102	153800	440732370	5100	5100	5100	5100	0
315	20231102	153700	440732370	5100	5100	5100	5100	0
316	20231102	153600	440732370	5100	5100	5100	5100	0
317	20231102	153500	440732370	5100	5100	5100	5100	0
318	20231102	153400	440732370	5100	5100	5100	5100	0
319	20231102	153300	440732370	5100	5100	5100	5100	0
320	20231102	153200	440732370	5100	5100	5100	5100	0
321	20231102	153100	440732370	5100	5100	5100	5100	0
322	20231102	153000	440732370	5100	5100	5100	5100	2521
323	20231102	152900	427875270	5070	5070	5070	5070	0
324	20231102	152800	427875270	5070	5070	5070	5070	0
325	20231102	152700	427875270	5070	5070	5070	5070	0
326	20231102	152600	427875270	5070	5070	5070	5070	0
327	20231102	152500	427875270	5070	5070	5070	5070	0
328	20231102	152400	427875270	5070	5070	5070	5070	0
329	20231102	152300	427875270	5070	5070	5070	5070	0
330	20231102	152200	427875270	5070	5070	5070	5070	0
331	20231102	152100	427875270	5070	5070	5070	5070	0
332	20231102	152000	427875270	5070	5070	5070	5070	0
333	20231102	151900	427875270	5070	5070	5070	5070	100
334	20231102	151800	427368270	5070	5070	5070	5070	23
335	20231102	151700	427251660	5070	5040	5070	5040	200
336	20231102	151600	426242530	5030	5030	5030	5030	21
337	20231102	151500	426136900	5030	5020	5030	5020	44
338	20231102	151400	425915880	5020	5030	5030	5020	36
339	20231102	151300	425734960	5030	5040	5040	5030	589
340	20231102	151200	422766850	5040	5050	5050	5040	75
341	20231102	151100	422388650	5050	5050	5050	5050	8
342	20231102	151000	422348250	5060	5040	5060	5040	15
343	20231102	150900	422272530	5040	5040	5080	5040	26
344	20231102	150800	422141250	5040	5060	5070	5040	634
345	20231102	150700	418940410	5070	5060	5070	5060	156
346	20231102	150600	418149790	5070	5060	5070	5060	115
347	20231102	150500	417566890	5060	5070	5070	5060	945
348	20231102	150400	412776190	5100	5060	5100	5060	9742
349	20231102	150300	363155530	5050	5030	5050	5030	1142
350	20231102	150200	357392790	5040	5020	5040	5020	496
351	20231102	150100	354900570	5010	5010	5010	5010	0
352	20231102	150000	354900570	5010	5010	5010	5010	15
353	20231102	145900	354825420	5000	5000	5000	5000	25
354	20231102	145800	354700420	5010	5010	5010	5000	478
355	20231102	145700	352305650	5000	5000	5000	5000	0
356	20231102	145600	352305650	5000	5000	5000	5000	0
357	20231102	145500	352305650	5000	5010	5010	5000	27
358	20231102	145400	352170640	5010	5000	5010	5000	10
359	20231102	145300	352120560	5000	5000	5000	5000	33
360	20231102	145200	351955560	5000	5000	5000	4995	509
361	20231102	145100	349410685	5000	5000	5000	5000	26
362	20231102	145000	349280685	5000	5000	5000	5000	40
363	20231102	144900	349080685	5000	5000	5000	5000	25
364	20231102	144800	348955685	5010	5010	5010	5010	0
365	20231102	144700	348955685	5010	5010	5010	5010	0
366	20231102	144600	348955685	5010	5000	5020	5000	646
367	20231102	144500	345718455	5000	5000	5000	5000	0
368	20231102	144400	345718455	5000	5000	5000	5000	115
369	20231102	144300	345143455	5000	5000	5000	5000	0
370	20231102	144200	345143455	5000	5000	5000	5000	25
371	20231102	144100	345018455	5010	5010	5020	5010	209
372	20231102	144000	343970365	5000	5000	5000	5000	69
373	20231102	143900	343625365	5000	5000	5000	5000	31
374	20231102	143800	343470365	5000	4995	5010	4995	117
375	20231102	143700	342884320	4995	4990	4995	4990	63
376	20231102	143600	342569915	4985	4985	4985	4985	25
377	20231102	143500	342445290	4990	4985	4990	4985	27
378	20231102	143400	342310685	4985	4985	4985	4985	0
379	20231102	143300	342310685	4985	4985	4985	4985	378
380	20231102	143200	340426355	4985	4985	4985	4985	432
381	20231102	143100	338272835	4985	4985	4985	4985	25
382	20231102	143000	338148210	4985	4985	4985	4985	53
383	20231102	142900	337884005	4985	4985	4985	4985	1
384	20231102	142800	337879020	4985	5000	5000	4985	4765
385	20231102	142700	314092990	5000	5000	5000	5000	0
386	20231102	142600	314092990	5000	5000	5000	5000	0
387	20231102	142500	314092990	5000	5020	5020	4995	490
388	20231102	142400	311635175	5030	5010	5030	5010	1641
389	20231102	142300	303398955	5000	4995	5000	4995	537
390	20231102	142200	300714585	4995	4985	4995	4985	1638
391	20231102	142100	292544515	4980	4975	4980	4975	84
392	20231102	142000	292126320	4980	4980	4980	4980	0
393	20231102	141900	292126320	4980	4980	4980	4980	3
394	20231102	141800	292111380	4975	4980	4980	4975	12
395	20231102	141700	292051625	4975	4975	4975	4975	25
396	20231102	141600	291927250	4975	4975	4975	4975	25
397	20231102	141500	291802875	4980	4980	4980	4980	37
398	20231102	141400	291618615	4980	4980	4980	4980	17
399	20231102	141300	291533955	4980	4985	4985	4980	13
400	20231102	141200	291469210	4975	4980	4980	4975	404
401	20231102	141100	289457345	4975	4975	4975	4975	25
402	20231102	141000	289332970	4975	4975	4975	4975	17
403	20231102	140900	289248395	4970	4970	4970	4970	200
404	20231102	140800	288254395	4985	4985	4985	4985	0
405	20231102	140700	288254395	4985	4985	4985	4985	0
406	20231102	140600	288254395	4985	4985	4985	4985	39
407	20231102	140500	288059980	4985	4970	4985	4970	916
408	20231102	140400	283502625	4965	4965	4965	4965	154
409	20231102	140300	282738015	4970	4970	4970	4970	90
410	20231102	140200	282290715	4970	4955	4970	4955	916
411	20231102	140100	277747160	4955	4950	4955	4950	79
412	20231102	140000	277355845	4955	4955	4955	4955	3
413	20231102	135900	277340980	4950	4950	4950	4950	1
414	20231102	135800	277336030	4955	4950	4955	4950	260
415	20231102	135700	276048780	4950	4950	4955	4950	58
416	20231102	135600	275761675	4955	4960	4960	4955	159
417	20231102	135500	274973815	4955	4965	4965	4955	483
418	20231102	135400	272577555	4965	4965	4965	4965	136
419	20231102	135300	271902315	4965	4965	4965	4965	25
420	20231102	135200	271778190	4965	4965	4965	4965	1
421	20231102	135100	271773225	4965	4965	4965	4965	25
422	20231102	135000	271649100	4965	4965	4965	4965	0
423	20231102	134900	271649100	4965	4965	4965	4965	25
424	20231102	134800	271524975	4965	4965	4965	4965	25
425	20231102	134700	271400850	4965	4965	4965	4965	13
426	20231102	134600	271336305	4965	4965	4965	4965	6
427	20231102	134500	271306515	4960	4960	4960	4960	25
428	20231102	134400	271182515	4960	4960	4960	4960	0
429	20231102	134300	271182515	4960	4960	4960	4960	5
430	20231102	134200	271157715	4975	4970	4975	4970	250
431	20231102	134100	269914215	4970	4965	4970	4965	100
432	20231102	134000	269417220	4960	4960	4960	4960	0
433	20231102	133900	269417220	4960	4965	4965	4960	85
434	20231102	133800	268995230	4960	4960	4960	4960	0
435	20231102	133700	268995230	4960	4960	4960	4960	125
436	20231102	133600	268375230	4960	4960	4960	4960	0
437	20231102	133500	268375230	4960	4960	4960	4960	25
438	20231102	133400	268251230	4960	4960	4960	4960	0
439	20231102	133300	268251230	4960	4960	4960	4960	25
440	20231102	133200	268127230	4960	4960	4960	4960	25
441	20231102	133100	268003230	4960	4960	4960	4960	0
442	20231102	133000	268003230	4960	4960	4960	4960	0
443	20231102	132900	268003230	4960	4960	4960	4960	25
444	20231102	132800	267879230	4960	4960	4960	4960	25
445	20231102	132700	267755230	4960	4960	4960	4960	19
446	20231102	132600	267660990	4960	4960	4960	4960	25
447	20231102	132500	267536990	4960	4960	4960	4960	5
448	20231102	132400	267512190	4960	4960	4960	4960	25
449	20231102	132300	267388190	4960	4960	4960	4960	26
450	20231102	132200	267259230	4975	4975	4975	4975	0
451	20231102	132100	267259230	4975	4975	4975	4975	0
452	20231102	132000	267259230	4975	4975	4975	4975	0
453	20231102	131900	267259230	4975	4960	4975	4960	2000
454	20231102	131800	257315275	4955	4960	4960	4955	30
455	20231102	131700	257166605	4955	4955	4955	4955	0
456	20231102	131600	257166605	4955	4955	4955	4955	25
457	20231102	131500	257042730	4955	4955	4955	4955	36
458	20231102	131400	256864350	4960	4960	4960	4960	2
459	20231102	131300	256854430	4955	4955	4955	4955	25
460	20231102	131200	256730555	4955	4955	4955	4955	1
461	20231102	131100	256725600	4955	4955	4955	4955	0
462	20231102	131000	256725600	4955	4955	4955	4955	0
463	20231102	130900	256725600	4955	4955	4955	4955	0
464	20231102	130800	256725600	4955	4955	4955	4955	13
465	20231102	130700	256661185	4960	4960	4960	4960	1
466	20231102	130600	256656225	4955	4955	4955	4955	0
467	20231102	130500	256656225	4955	4955	4955	4955	20
468	20231102	130400	256557125	4955	4950	4955	4950	94
469	20231102	130300	256091490	4960	4960	4960	4960	0
470	20231102	130200	256091490	4960	4960	4960	4960	965
471	20231102	130100	251305090	4965	4965	4965	4965	79
472	20231102	130000	250912855	4965	4960	4965	4960	24
473	20231102	125900	250793795	4960	4960	4965	4960	45
474	20231102	125800	250570580	4960	4960	4960	4960	20
475	20231102	125700	250471380	4960	4960	4960	4960	40
476	20231102	125600	250272980	4965	4965	4965	4965	5
477	20231102	125500	250248155	4960	4960	4960	4960	40
478	20231102	125400	250049755	4960	4960	4960	4960	1
479	20231102	125300	250044795	4950	4950	4950	4950	10
480	20231102	125200	249995295	4950	4950	4950	4950	41
481	20231102	125100	249792345	4955	4955	4955	4955	0
482	20231102	125000	249792345	4955	4955	4955	4955	0
483	20231102	124900	249792345	4955	4955	4955	4955	10
484	20231102	124800	249742795	4950	4950	4950	4950	1
485	20231102	124700	249737845	4950	4950	4950	4950	40
486	20231102	124600	249539845	4955	4955	4955	4955	0
487	20231102	124500	249539845	4955	4955	4955	4955	12
488	20231102	124400	249480385	4950	4950	4950	4950	0
489	20231102	124300	249480385	4950	4960	4960	4950	52
490	20231102	124200	249222905	4960	4960	4960	4960	0
491	20231102	124100	249222905	4960	4960	4960	4960	0
492	20231102	124000	249222905	4960	4960	4960	4960	14
493	20231102	123900	249153465	4960	4960	4960	4960	0
494	20231102	123800	249153465	4960	4960	4960	4960	89
495	20231102	123700	248712025	4960	4960	4960	4960	81
496	20231102	123600	248310265	4965	4960	4965	4960	133
497	20231102	123500	247650570	4955	4955	4955	4955	0
498	20231102	123400	247650570	4955	4955	4955	4955	0
499	20231102	123300	247650570	4955	4955	4955	4955	1
500	20231102	123200	247645615	4960	4955	4960	4955	23
501	20231102	123100	247531640	4950	4950	4950	4950	0
502	20231102	123000	247531640	4950	4950	4950	4950	1
503	20231102	122900	247526690	4950	4950	4950	4950	41
504	20231102	122800	247323740	4950	4950	4950	4950	3
505	20231102	122700	247308890	4955	4955	4955	4955	1
506	20231102	122600	247303935	4950	4950	4950	4950	0
507	20231102	122500	247303935	4950	4950	4950	4950	0
508	20231102	122400	247303935	4950	4950	4950	4950	23
509	20231102	122300	247190085	4945	4945	4945	4945	41
510	20231102	122200	246987340	4945	4945	4945	4945	41
511	20231102	122100	246784595	4955	4955	4955	4955	0
512	20231102	122000	246784595	4955	4965	4965	4955	11
513	20231102	121900	246730080	4945	4945	4945	4945	0
514	20231102	121800	246730080	4945	4945	4945	4945	1
515	20231102	121700	246725135	4965	4965	4965	4965	2
516	20231102	121600	246715205	4945	4955	4955	4945	59
517	20231102	121500	246423350	4960	4965	4965	4960	752
518	20231102	121400	242690175	4965	4965	4965	4965	2349
519	20231102	121300	231027390	4965	4965	4965	4965	0
520	20231102	121200	231027390	4965	4965	4965	4965	0
521	20231102	121100	231027390	4965	4955	4965	4955	180
522	20231102	121000	230133820	4955	4955	4955	4955	0
523	20231102	120900	230133820	4955	4955	4955	4955	5
524	20231102	120800	230109045	4950	4950	4950	4950	0
525	20231102	120700	230109045	4950	4945	4950	4945	144
526	20231102	120600	229396885	4945	4940	4945	4940	42
527	20231102	120500	229189395	4945	4945	4945	4945	0
528	20231102	120400	229189395	4945	4945	4945	4945	2
529	20231102	120300	229179505	4940	4940	4940	4940	0
530	20231102	120200	229179505	4940	4940	4940	4940	0
531	20231102	120100	229179505	4940	4940	4940	4940	0
532	20231102	120000	229179505	4940	4940	4940	4940	107
533	20231102	115900	228650925	4935	4940	4940	4935	41
534	20231102	115800	228448585	4940	4940	4940	4940	5
535	20231102	115700	228423885	4940	4940	4940	4940	0
536	20231102	115600	228423885	4940	4950	4950	4940	45
537	20231102	115500	228201535	4950	4950	4950	4950	0
538	20231102	115400	228201535	4950	4940	4950	4940	19
539	20231102	115300	228107585	4940	4940	4940	4940	0
540	20231102	115200	228107585	4940	4940	4940	4940	40
541	20231102	115100	227909985	4955	4955	4955	4955	0
542	20231102	115000	227909985	4955	4955	4955	4955	1
543	20231102	114900	227905030	4940	4955	4955	4940	42
544	20231102	114800	227697520	4945	4945	4945	4945	10
545	20231102	114700	227648070	4965	4965	4965	4965	0
546	20231102	114600	227648070	4965	4965	4965	4965	0
547	20231102	114500	227648070	4965	4965	4965	4965	0
548	20231102	114400	227648070	4965	4965	4965	4965	0
549	20231102	114300	227648070	4965	4935	4965	4935	910
550	20231102	114200	223156535	4935	4945	4945	4935	1544
551	20231102	114100	215528685	4945	4955	4965	4945	1687
552	20231102	114000	207177355	4960	4965	4965	4960	1543
553	20231102	113900	199524070	4960	4960	4960	4960	30
554	20231102	113800	199375270	4965	4965	4965	4965	28
555	20231102	113700	199236250	4965	4965	4965	4965	140
556	20231102	113600	198541150	4965	4970	4970	4965	21
557	20231102	113500	198436800	4970	4980	4980	4970	51
558	20231102	113400	198183220	4980	4980	4980	4980	0
559	20231102	113300	198183220	4980	4980	4980	4980	0
560	20231102	113200	198183220	4980	4980	4980	4980	60
561	20231102	113100	197884420	4980	4985	4985	4980	116
562	20231102	113000	197306360	4985	4985	4985	4985	0
563	20231102	112900	197306360	4985	4985	4985	4985	47
564	20231102	112800	197072065	4985	4985	4985	4985	50
565	20231102	112700	196822815	4980	4980	4980	4980	228
566	20231102	112600	195687375	4980	4980	4980	4980	92
567	20231102	112500	195229215	4980	4980	4980	4980	2
568	20231102	112400	195219255	4970	4970	4970	4970	40
569	20231102	112300	195020455	4990	4990	4990	4990	11
570	20231102	112200	194965565	4970	4970	4970	4970	24
571	20231102	112100	194846285	4970	4965	4970	4965	21
572	20231102	112000	194742015	4965	4965	4965	4965	60
573	20231102	111900	194444115	4970	4990	4990	4970	10
574	20231102	111800	194394395	4990	4990	4990	4990	10
575	20231102	111700	194344495	4990	4990	4990	4990	0
576	20231102	111600	194344495	4990	4990	4990	4990	1
577	20231102	111500	194339505	4970	4970	4970	4970	0
578	20231102	111400	194339505	4970	4970	4970	4970	13
579	20231102	111300	194274895	4970	4960	4970	4960	35
580	20231102	111200	194101215	4965	4965	4965	4965	1
581	20231102	111100	194096250	4960	4960	4960	4960	130
582	20231102	111000	193451450	4955	4955	4955	4955	0
583	20231102	110900	193451450	4955	4960	4960	4955	243
584	20231102	110800	192247200	4980	4980	4980	4980	0
585	20231102	110700	192247200	4980	4980	4980	4980	0
586	20231102	110600	192247200	4980	4980	4980	4980	2
587	20231102	110500	192237240	5010	5010	5010	5010	0
588	20231102	110400	192237240	5010	5010	5010	5010	0
589	20231102	110300	192237240	5010	5010	5010	5000	492
590	20231102	110200	189777220	5000	5000	5000	5000	531
591	20231102	110100	187122220	5000	5000	5000	5000	1
592	20231102	110000	187117220	4990	4995	4995	4990	431
593	20231102	105900	184964395	4990	4990	4990	4990	13
594	20231102	105800	184899525	4990	4990	4990	4990	21
595	20231102	105700	184794735	4980	4975	4980	4975	186
596	20231102	105600	183868870	4975	4975	4975	4975	233
597	20231102	105500	182709695	4980	4980	4980	4980	80
598	20231102	105400	182311295	4980	4980	4980	4980	0
599	20231102	105300	182311295	4980	4980	4980	4980	1
600	20231102	105200	182306315	4945	4990	4990	4945	6320
601	20231102	105100	150976780	4990	4990	4990	4990	1
602	20231102	105000	150971790	4970	4990	4990	4970	518
603	20231102	104900	148396380	4990	5000	5000	4990	212
604	20231102	104800	147337390	5000	5000	5000	5000	0
605	20231102	104700	147337390	5000	5000	5000	5000	11
606	20231102	104600	147282390	5000	5010	5010	5000	127
607	20231102	104500	146647330	5010	5020	5020	5010	207
608	20231102	104400	145610160	5010	5010	5010	5010	11
609	20231102	104300	145555050	5010	5010	5010	5010	0
610	20231102	104200	145555050	5010	5010	5010	5010	5
611	20231102	104100	145530000	5010	5010	5010	5010	59
612	20231102	104000	145234410	5010	5010	5010	5010	51
613	20231102	103900	144978900	5010	5010	5010	5010	20
614	20231102	103800	144878700	5010	5010	5010	5010	0
615	20231102	103700	144878700	5010	5010	5010	5010	12
616	20231102	103600	144818580	5010	5010	5010	5010	20
617	20231102	103500	144718380	5010	5010	5010	5010	59
618	20231102	103400	144422790	5030	5030	5030	5030	0
619	20231102	103300	144422790	5030	5030	5030	5030	1
620	20231102	103200	144417760	5020	5020	5020	5020	60
621	20231102	103100	144116560	5010	5010	5010	5010	0
622	20231102	103000	144116560	5010	5010	5010	5010	170
623	20231102	102900	143264860	5010	5010	5010	5010	16
624	20231102	102800	143184700	5010	5010	5010	5010	68
625	20231102	102700	142844020	5000	5000	5000	5000	11
626	20231102	102600	142789020	5000	5000	5000	5000	0
627	20231102	102500	142789020	5000	5000	5000	5000	62
628	20231102	102400	142479020	4995	4995	4995	4995	0
629	20231102	102300	142479020	4995	5010	5010	4995	501
630	20231102	102200	139969025	5010	5000	5010	5000	16
631	20231102	102100	139888965	4995	4995	4995	4995	220
632	20231102	102000	138790065	4995	4990	5000	4990	396
633	20231102	101900	136811915	4990	4990	4990	4990	0
634	20231102	101800	136811915	4990	4990	4990	4990	6
635	20231102	101700	136781975	4985	4985	4985	4985	52
636	20231102	101600	136522755	4995	4995	4995	4995	0
637	20231102	101500	136522755	4995	4995	4995	4995	0
638	20231102	101400	136522755	4995	5000	5000	4995	429
639	20231102	101300	134377900	5000	5000	5000	5000	6
640	20231102	101200	134347900	4985	4985	4985	4985	48
641	20231102	101100	134108620	4985	4980	4985	4980	645
642	20231102	101000	130896415	4980	4980	4980	4980	0
643	20231102	100900	130896415	4980	4980	4980	4980	0
644	20231102	100800	130896415	4980	4980	4980	4980	1
645	20231102	100700	130891435	4980	4980	4980	4980	30
646	20231102	100600	130742035	4980	4980	4980	4980	24
647	20231102	100500	130622515	5000	5000	5000	5000	0
648	20231102	100400	130622515	5000	5000	5000	4970	56
649	20231102	100300	130342545	5000	5000	5000	5000	3
650	20231102	100200	130327545	4970	5000	5000	4970	85
651	20231102	100100	129902695	5000	5000	5000	5000	1
652	20231102	100000	129897695	5000	5000	5000	5000	0
653	20231102	095900	129897695	5000	5000	5000	5000	0
654	20231102	095800	129897695	5000	5000	5000	5000	0
655	20231102	095700	129897695	5000	5000	5000	5000	0
656	20231102	095600	129897695	5000	5000	5000	5000	0
657	20231102	095500	129897695	5000	5000	5000	5000	0
658	20231102	095400	129897695	5000	5000	5000	5000	0
659	20231102	095300	129897695	5000	5000	5000	5000	0
660	20231102	095200	129897695	5000	4965	5000	4965	704
661	20231102	095100	126395255	4970	4975	4975	4970	3408
662	20231102	095000	109441180	4975	4990	5000	4975	347
663	20231102	094900	107711700	4990	4990	4995	4990	456
664	20231102	094800	105434260	4995	5000	5000	4995	420
665	20231102	094700	103334760	4995	4995	5000	4995	427
666	20231102	094600	101201885	5000	5000	5000	5000	1
667	20231102	094500	101196885	5010	5000	5010	5000	1487
668	20231102	094400	93761845	5000	5000	5000	5000	196
669	20231102	094300	92781845	5010	5010	5010	5010	200
670	20231102	094200	91779845	5010	5010	5010	5010	155
671	20231102	094100	91003295	5010	5000	5010	5000	85
672	20231102	094000	90578235	5010	5010	5010	5010	26
673	20231102	093900	90447975	5010	5010	5010	5010	69
674	20231102	093800	90102285	5020	5030	5030	5020	8
675	20231102	093700	90062085	5040	5040	5040	5040	0
676	20231102	093600	90062085	5040	5030	5040	5030	120
677	20231102	093500	89457485	5030	5030	5030	5030	853
678	20231102	093400	85166895	5030	5020	5030	5020	14
679	20231102	093300	85096555	5020	5010	5020	5010	25
680	20231102	093200	84971285	5010	5030	5030	5010	598
681	20231102	093100	81974215	5030	5030	5030	5030	38
682	20231102	093000	81783075	5030	5030	5030	5020	73
683	20231102	092900	81416155	5010	5010	5010	5010	10
684	20231102	092800	81366055	5030	5000	5030	5000	162
685	20231102	092700	80555995	5000	5000	5000	5000	426
686	20231102	092600	78425995	5000	5000	5000	5000	0
687	20231102	092500	78425995	5000	5010	5030	5000	904
688	20231102	092400	73901775	5010	5010	5010	5010	30
689	20231102	092300	73751475	5010	5030	5030	5010	431
690	20231102	092200	71587555	5050	5030	5050	5030	611
691	20231102	092100	68514165	5050	5030	5050	5030	49
692	20231102	092000	68266875	5060	5060	5060	5060	62
693	20231102	091900	67953155	5070	5070	5070	5070	0
694	20231102	091800	67953155	5070	5070	5070	5070	1
695	20231102	091700	67948085	5070	5050	5070	5050	831
696	20231102	091600	63743035	5050	5050	5050	5050	203
697	20231102	091500	62717885	5050	5050	5050	5050	201
698	20231102	091400	61702835	5050	5050	5050	5050	634
699	20231102	091300	58501135	5050	5050	5050	5050	1000
700	20231102	091200	53451135	5050	5040	5050	5040	1290
701	20231102	091100	46941525	5040	5030	5040	5030	1512
702	20231102	091000	39334525	5050	5050	5050	5050	200
703	20231102	090900	38324525	5040	5020	5040	5000	3021
704	20231102	090800	23118045	5020	5020	5030	4995	338
705	20231102	090700	21422035	5020	5000	5020	4980	600
706	20231102	090600	18415735	5000	4990	5000	4990	135
707	20231102	090500	17741105	5000	5000	5000	4995	175
708	20231102	090400	16866495	5000	4990	5000	4990	1113
709	20231102	090300	11306765	4990	4975	4990	4975	120
710	20231102	090200	10708085	4975	4970	4975	4960	182
711	20231102	090100	9804850	4970	4970	4970	4970	30
712	20231102	090000	9655750	4970	4960	4970	4960	1943