KissMeData/271940/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	205300	622775990	20100	20100	20100	20100	3319
3	20231102	205200	622775990	20100	20100	20100	20100	0
4	20231102	205100	622775990	20100	20100	20100	20100	0
5	20231102	205000	622775990	20100	20100	20100	20100	0
6	20231102	204900	622775990	20100	20100	20100	20100	0
7	20231102	204800	622775990	20100	20100	20100	20100	0
8	20231102	204700	622775990	20100	20100	20100	20100	0
9	20231102	204600	622775990	20100	20100	20100	20100	0
10	20231102	204500	622775990	20100	20100	20100	20100	0
11	20231102	204400	622775990	20100	20100	20100	20100	0
12	20231102	204300	622775990	20100	20100	20100	20100	0
13	20231102	204200	622775990	20100	20100	20100	20100	0
14	20231102	204100	622775990	20100	20100	20100	20100	0
15	20231102	204000	622775990	20100	20100	20100	20100	0
16	20231102	203900	622775990	20100	20100	20100	20100	0
17	20231102	203800	622775990	20100	20100	20100	20100	0
18	20231102	203700	622775990	20100	20100	20100	20100	0
19	20231102	203600	622775990	20100	20100	20100	20100	0
20	20231102	203500	622775990	20100	20100	20100	20100	0
21	20231102	203400	622775990	20100	20100	20100	20100	0
22	20231102	203300	622775990	20100	20100	20100	20100	0
23	20231102	203200	622775990	20100	20100	20100	20100	0
24	20231102	203100	622775990	20100	20100	20100	20100	0
25	20231102	203000	622775990	20100	20100	20100	20100	0
26	20231102	202900	622775990	20100	20100	20100	20100	0
27	20231102	202800	622775990	20100	20100	20100	20100	0
28	20231102	202700	622775990	20100	20100	20100	20100	0
29	20231102	202600	622775990	20100	20100	20100	20100	0
30	20231102	202500	622775990	20100	20100	20100	20100	0
31	20231102	202400	622775990	20100	20100	20100	20100	0
32	20231102	202300	622775990	20100	20100	20100	20100	3319
33	20231102	202200	622775990	20100	20100	20100	20100	0
34	20231102	202100	622775990	20100	20100	20100	20100	0
35	20231102	202000	622775990	20100	20100	20100	20100	0
36	20231102	201900	622775990	20100	20100	20100	20100	0
37	20231102	201800	622775990	20100	20100	20100	20100	0
38	20231102	201700	622775990	20100	20100	20100	20100	0
39	20231102	201600	622775990	20100	20100	20100	20100	0
40	20231102	201500	622775990	20100	20100	20100	20100	0
41	20231102	201400	622775990	20100	20100	20100	20100	0
42	20231102	201300	622775990	20100	20100	20100	20100	0
43	20231102	201200	622775990	20100	20100	20100	20100	0
44	20231102	201100	622775990	20100	20100	20100	20100	0
45	20231102	201000	622775990	20100	20100	20100	20100	0
46	20231102	200900	622775990	20100	20100	20100	20100	0
47	20231102	200800	622775990	20100	20100	20100	20100	0
48	20231102	200700	622775990	20100	20100	20100	20100	0
49	20231102	200600	622775990	20100	20100	20100	20100	0
50	20231102	200500	622775990	20100	20100	20100	20100	0
51	20231102	200400	622775990	20100	20100	20100	20100	0
52	20231102	200300	622775990	20100	20100	20100	20100	0
53	20231102	200200	622775990	20100	20100	20100	20100	0
54	20231102	200100	622775990	20100	20100	20100	20100	0
55	20231102	200000	622775990	20100	20100	20100	20100	0
56	20231102	195900	622775990	20100	20100	20100	20100	0
57	20231102	195800	622775990	20100	20100	20100	20100	0
58	20231102	195700	622775990	20100	20100	20100	20100	0
59	20231102	195600	622775990	20100	20100	20100	20100	0
60	20231102	195500	622775990	20100	20100	20100	20100	0
61	20231102	195400	622775990	20100	20100	20100	20100	0
62	20231102	195300	622775990	20100	20100	20100	20100	3319
63	20231102	195200	622775990	20100	20100	20100	20100	0
64	20231102	195100	622775990	20100	20100	20100	20100	0
65	20231102	195000	622775990	20100	20100	20100	20100	0
66	20231102	194900	622775990	20100	20100	20100	20100	0
67	20231102	194800	622775990	20100	20100	20100	20100	0
68	20231102	194700	622775990	20100	20100	20100	20100	0
69	20231102	194600	622775990	20100	20100	20100	20100	0
70	20231102	194500	622775990	20100	20100	20100	20100	0
71	20231102	194400	622775990	20100	20100	20100	20100	0
72	20231102	194300	622775990	20100	20100	20100	20100	0
73	20231102	194200	622775990	20100	20100	20100	20100	0
74	20231102	194100	622775990	20100	20100	20100	20100	0
75	20231102	194000	622775990	20100	20100	20100	20100	0
76	20231102	193900	622775990	20100	20100	20100	20100	0
77	20231102	193800	622775990	20100	20100	20100	20100	0
78	20231102	193700	622775990	20100	20100	20100	20100	0
79	20231102	193600	622775990	20100	20100	20100	20100	0
80	20231102	193500	622775990	20100	20100	20100	20100	0
81	20231102	193400	622775990	20100	20100	20100	20100	0
82	20231102	193300	622775990	20100	20100	20100	20100	0
83	20231102	193200	622775990	20100	20100	20100	20100	0
84	20231102	193100	622775990	20100	20100	20100	20100	0
85	20231102	193000	622775990	20100	20100	20100	20100	0
86	20231102	192900	622775990	20100	20100	20100	20100	0
87	20231102	192800	622775990	20100	20100	20100	20100	0
88	20231102	192700	622775990	20100	20100	20100	20100	0
89	20231102	192600	622775990	20100	20100	20100	20100	0
90	20231102	192500	622775990	20100	20100	20100	20100	0
91	20231102	192400	622775990	20100	20100	20100	20100	0
92	20231102	192300	622775990	20100	20100	20100	20100	3319
93	20231102	192200	622775990	20100	20100	20100	20100	0
94	20231102	192100	622775990	20100	20100	20100	20100	0
95	20231102	192000	622775990	20100	20100	20100	20100	0
96	20231102	191900	622775990	20100	20100	20100	20100	0
97	20231102	191800	622775990	20100	20100	20100	20100	0
98	20231102	191700	622775990	20100	20100	20100	20100	0
99	20231102	191600	622775990	20100	20100	20100	20100	0
100	20231102	191500	622775990	20100	20100	20100	20100	0
101	20231102	191400	622775990	20100	20100	20100	20100	0
102	20231102	191300	622775990	20100	20100	20100	20100	0
103	20231102	191200	622775990	20100	20100	20100	20100	0
104	20231102	191100	622775990	20100	20100	20100	20100	0
105	20231102	191000	622775990	20100	20100	20100	20100	0
106	20231102	190900	622775990	20100	20100	20100	20100	0
107	20231102	190800	622775990	20100	20100	20100	20100	0
108	20231102	190700	622775990	20100	20100	20100	20100	0
109	20231102	190600	622775990	20100	20100	20100	20100	0
110	20231102	190500	622775990	20100	20100	20100	20100	0
111	20231102	190400	622775990	20100	20100	20100	20100	0
112	20231102	190300	622775990	20100	20100	20100	20100	0
113	20231102	190200	622775990	20100	20100	20100	20100	0
114	20231102	190100	622775990	20100	20100	20100	20100	0
115	20231102	190000	622775990	20100	20100	20100	20100	0
116	20231102	185900	622775990	20100	20100	20100	20100	0
117	20231102	185800	622775990	20100	20100	20100	20100	0
118	20231102	185700	622775990	20100	20100	20100	20100	0
119	20231102	185600	622775990	20100	20100	20100	20100	0
120	20231102	185500	622775990	20100	20100	20100	20100	0
121	20231102	185400	622775990	20100	20100	20100	20100	0
122	20231102	185300	622775990	20100	20100	20100	20100	3319
123	20231102	185200	622775990	20100	20100	20100	20100	0
124	20231102	185100	622775990	20100	20100	20100	20100	0
125	20231102	185000	622775990	20100	20100	20100	20100	0
126	20231102	184900	622775990	20100	20100	20100	20100	0
127	20231102	184800	622775990	20100	20100	20100	20100	0
128	20231102	184700	622775990	20100	20100	20100	20100	0
129	20231102	184600	622775990	20100	20100	20100	20100	0
130	20231102	184500	622775990	20100	20100	20100	20100	0
131	20231102	184400	622775990	20100	20100	20100	20100	0
132	20231102	184300	622775990	20100	20100	20100	20100	0
133	20231102	184200	622775990	20100	20100	20100	20100	0
134	20231102	184100	622775990	20100	20100	20100	20100	0
135	20231102	184000	622775990	20100	20100	20100	20100	0
136	20231102	183900	622775990	20100	20100	20100	20100	0
137	20231102	183800	622775990	20100	20100	20100	20100	0
138	20231102	183700	622775990	20100	20100	20100	20100	0
139	20231102	183600	622775990	20100	20100	20100	20100	0
140	20231102	183500	622775990	20100	20100	20100	20100	0
141	20231102	183400	622775990	20100	20100	20100	20100	0
142	20231102	183300	622775990	20100	20100	20100	20100	0
143	20231102	183200	622775990	20100	20100	20100	20100	0
144	20231102	183100	622775990	20100	20100	20100	20100	0
145	20231102	183000	622775990	20100	20100	20100	20100	0
146	20231102	182900	622775990	20100	20100	20100	20100	0
147	20231102	182800	622775990	20100	20100	20100	20100	0
148	20231102	182700	622775990	20100	20100	20100	20100	0
149	20231102	182600	622775990	20100	20100	20100	20100	0
150	20231102	182500	622775990	20100	20100	20100	20100	0
151	20231102	182400	622775990	20100	20100	20100	20100	0
152	20231102	182300	622775990	20100	20100	20100	20100	3319
153	20231102	182200	622775990	20100	20100	20100	20100	0
154	20231102	182100	622775990	20100	20100	20100	20100	0
155	20231102	182000	622775990	20100	20100	20100	20100	0
156	20231102	181900	622775990	20100	20100	20100	20100	0
157	20231102	181800	622775990	20100	20100	20100	20100	0
158	20231102	181700	622775990	20100	20100	20100	20100	0
159	20231102	181600	622775990	20100	20100	20100	20100	0
160	20231102	181500	622775990	20100	20100	20100	20100	0
161	20231102	181400	622775990	20100	20100	20100	20100	0
162	20231102	181300	622775990	20100	20100	20100	20100	0
163	20231102	181200	622775990	20100	20100	20100	20100	0
164	20231102	181100	622775990	20100	20100	20100	20100	0
165	20231102	181000	622775990	20100	20100	20100	20100	0
166	20231102	180900	622775990	20100	20100	20100	20100	0
167	20231102	180800	622775990	20100	20100	20100	20100	0
168	20231102	180700	622775990	20100	20100	20100	20100	0
169	20231102	180600	622775990	20100	20100	20100	20100	0
170	20231102	180500	622775990	20100	20100	20100	20100	0
171	20231102	180400	622775990	20100	20100	20100	20100	0
172	20231102	180300	622775990	20100	20100	20100	20100	0
173	20231102	180200	622775990	20100	20100	20100	20100	0
174	20231102	180100	622775990	20100	20100	20100	20100	0
175	20231102	180000	622775990	20100	20100	20100	20100	0
176	20231102	175900	622775990	20100	20100	20100	20100	0
177	20231102	175800	622775990	20100	20100	20100	20100	0
178	20231102	175700	622775990	20100	20100	20100	20100	0
179	20231102	175600	622775990	20100	20100	20100	20100	0
180	20231102	175500	622775990	20100	20100	20100	20100	0
181	20231102	175400	622775990	20100	20100	20100	20100	0
182	20231102	175300	622775990	20100	20100	20100	20100	3319
183	20231102	175200	622775990	20100	20100	20100	20100	0
184	20231102	175100	622775990	20100	20100	20100	20100	0
185	20231102	175000	622775990	20100	20100	20100	20100	0
186	20231102	174900	622775990	20100	20100	20100	20100	0
187	20231102	174800	622775990	20100	20100	20100	20100	0
188	20231102	174700	622775990	20100	20100	20100	20100	0
189	20231102	174600	622775990	20100	20100	20100	20100	0
190	20231102	174500	622775990	20100	20100	20100	20100	0
191	20231102	174400	622775990	20100	20100	20100	20100	0
192	20231102	174300	622775990	20100	20100	20100	20100	0
193	20231102	174200	622775990	20100	20100	20100	20100	0
194	20231102	174100	622775990	20100	20100	20100	20100	0
195	20231102	174000	622775990	20100	20100	20100	20100	0
196	20231102	173900	622775990	20100	20100	20100	20100	0
197	20231102	173800	622775990	20100	20100	20100	20100	0
198	20231102	173700	622775990	20100	20100	20100	20100	0
199	20231102	173600	622775990	20100	20100	20100	20100	0
200	20231102	173500	622775990	20100	20100	20100	20100	0
201	20231102	173400	622775990	20100	20100	20100	20100	0
202	20231102	173300	622775990	20100	20100	20100	20100	0
203	20231102	173200	622775990	20100	20100	20100	20100	0
204	20231102	173100	622775990	20100	20100	20100	20100	0
205	20231102	173000	622775990	20100	20100	20100	20100	0
206	20231102	172900	622775990	20100	20100	20100	20100	0
207	20231102	172800	622775990	20100	20100	20100	20100	0
208	20231102	172700	622775990	20100	20100	20100	20100	0
209	20231102	172600	622775990	20100	20100	20100	20100	0
210	20231102	172500	622775990	20100	20100	20100	20100	0
211	20231102	172400	622775990	20100	20100	20100	20100	0
212	20231102	172300	622775990	20100	20100	20100	20100	3319
213	20231102	172200	622775990	20100	20100	20100	20100	0
214	20231102	172100	622775990	20100	20100	20100	20100	0
215	20231102	172000	622775990	20100	20100	20100	20100	0
216	20231102	171900	622775990	20100	20100	20100	20100	0
217	20231102	171800	622775990	20100	20100	20100	20100	0
218	20231102	171700	622775990	20100	20100	20100	20100	0
219	20231102	171600	622775990	20100	20100	20100	20100	0
220	20231102	171500	622775990	20100	20100	20100	20100	0
221	20231102	171400	622775990	20100	20100	20100	20100	0
222	20231102	171300	622775990	20100	20100	20100	20100	0
223	20231102	171200	622775990	20100	20100	20100	20100	0
224	20231102	171100	622775990	20100	20100	20100	20100	0
225	20231102	171000	622775990	20100	20100	20100	20100	0
226	20231102	170900	622775990	20100	20100	20100	20100	0
227	20231102	170800	622775990	20100	20100	20100	20100	0
228	20231102	170700	622775990	20100	20100	20100	20100	0
229	20231102	170600	622775990	20100	20100	20100	20100	0
230	20231102	170500	622775990	20100	20100	20100	20100	0
231	20231102	170400	622775990	20100	20100	20100	20100	0
232	20231102	170300	622775990	20100	20100	20100	20100	0
233	20231102	170200	622775990	20100	20100	20100	20100	0
234	20231102	170100	622775990	20100	20100	20100	20100	0
235	20231102	170000	622775990	20100	20100	20100	20100	0
236	20231102	165900	622775990	20100	20100	20100	20100	0
237	20231102	165800	622775990	20100	20100	20100	20100	0
238	20231102	165700	622775990	20100	20100	20100	20100	0
239	20231102	165600	622775990	20100	20100	20100	20100	0
240	20231102	165500	622775990	20100	20100	20100	20100	0
241	20231102	165400	622775990	20100	20100	20100	20100	0
242	20231102	165300	622775990	20100	20100	20100	20100	3319
243	20231102	165200	622775990	20100	20100	20100	20100	0
244	20231102	165100	622775990	20100	20100	20100	20100	0
245	20231102	165000	622775990	20100	20100	20100	20100	0
246	20231102	164900	622775990	20100	20100	20100	20100	0
247	20231102	164800	622775990	20100	20100	20100	20100	0
248	20231102	164700	622775990	20100	20100	20100	20100	0
249	20231102	164600	622775990	20100	20100	20100	20100	0
250	20231102	164500	622775990	20100	20100	20100	20100	0
251	20231102	164400	622775990	20100	20100	20100	20100	0
252	20231102	164300	622775990	20100	20100	20100	20100	0
253	20231102	164200	622775990	20100	20100	20100	20100	0
254	20231102	164100	622775990	20100	20100	20100	20100	0
255	20231102	164000	622775990	20100	20100	20100	20100	0
256	20231102	163900	622775990	20100	20100	20100	20100	0
257	20231102	163800	622775990	20100	20100	20100	20100	0
258	20231102	163700	622775990	20100	20100	20100	20100	0
259	20231102	163600	622775990	20100	20100	20100	20100	0
260	20231102	163500	622775990	20100	20100	20100	20100	0
261	20231102	163400	622775990	20100	20100	20100	20100	0
262	20231102	163300	622775990	20100	20100	20100	20100	0
263	20231102	163200	622775990	20100	20100	20100	20100	0
264	20231102	163100	622775990	20100	20100	20100	20100	0
265	20231102	163000	622775990	20100	20100	20100	20100	0
266	20231102	162900	622775990	20100	20100	20100	20100	0
267	20231102	162800	622775990	20100	20100	20100	20100	0
268	20231102	162700	622775990	20100	20100	20100	20100	0
269	20231102	162600	622775990	20100	20100	20100	20100	0
270	20231102	162500	622775990	20100	20100	20100	20100	0
271	20231102	162400	622775990	20100	20100	20100	20100	0
272	20231102	162300	622775990	20100	20100	20100	20100	3319
273	20231102	162200	622775990	20100	20100	20100	20100	0
274	20231102	162100	622775990	20100	20100	20100	20100	0
275	20231102	162000	622775990	20100	20100	20100	20100	0
276	20231102	161900	622775990	20100	20100	20100	20100	0
277	20231102	161800	622775990	20100	20100	20100	20100	0
278	20231102	161700	622775990	20100	20100	20100	20100	0
279	20231102	161600	622775990	20100	20100	20100	20100	0
280	20231102	161500	622775990	20100	20100	20100	20100	0
281	20231102	161400	622775990	20100	20100	20100	20100	0
282	20231102	161300	622775990	20100	20100	20100	20100	0
283	20231102	161200	622775990	20100	20100	20100	20100	0
284	20231102	161100	622775990	20100	20100	20100	20100	0
285	20231102	161000	622775990	20100	20100	20100	20100	0
286	20231102	160900	622775990	20100	20100	20100	20100	0
287	20231102	160800	622775990	20100	20100	20100	20100	0
288	20231102	160700	622775990	20100	20100	20100	20100	0
289	20231102	160600	622775990	20100	20100	20100	20100	0
290	20231102	160500	622775990	20100	20100	20100	20100	0
291	20231102	160400	622775990	20100	20100	20100	20100	0
292	20231102	160300	622775990	20100	20100	20100	20100	0
293	20231102	160200	622775990	20100	20100	20100	20100	0
294	20231102	160100	622775990	20100	20100	20100	20100	0
295	20231102	160000	622775990	20100	20100	20100	20100	0
296	20231102	155900	622775990	20100	20100	20100	20100	0
297	20231102	155800	622775990	20100	20100	20100	20100	0
298	20231102	155700	622775990	20100	20100	20100	20100	0
299	20231102	155600	622775990	20100	20100	20100	20100	0
300	20231102	155500	622775990	20100	20100	20100	20100	0
301	20231102	155400	622775990	20100	20100	20100	20100	0
302	20231102	155300	622775990	20100	20100	20100	20100	3319
303	20231102	155200	622775990	20100	20100	20100	20100	0
304	20231102	155100	622775990	20100	20100	20100	20100	0
305	20231102	155000	622775990	20100	20100	20100	20100	0
306	20231102	154900	622775990	20100	20100	20100	20100	0
307	20231102	154800	622775990	20100	20100	20100	20100	0
308	20231102	154700	622775990	20100	20100	20100	20100	0
309	20231102	154600	622775990	20100	20100	20100	20100	0
310	20231102	154500	622775990	20100	20100	20100	20100	0
311	20231102	154400	622775990	20100	20100	20100	20100	0
312	20231102	154300	622775990	20100	20100	20100	20100	0
313	20231102	154200	622775990	20100	20100	20100	20100	0
314	20231102	154100	622775990	20100	20100	20100	20100	0
315	20231102	154000	622775990	20100	20100	20100	20100	0
316	20231102	153900	622775990	20100	20100	20100	20100	0
317	20231102	153800	622775990	20100	20100	20100	20100	0
318	20231102	153700	622775990	20100	20100	20100	20100	0
319	20231102	153600	622775990	20100	20100	20100	20100	0
320	20231102	153500	622775990	20100	20100	20100	20100	0
321	20231102	153400	622775990	20100	20100	20100	20100	0
322	20231102	153300	622775990	20100	20100	20100	20100	0
323	20231102	153200	622775990	20100	20100	20100	20100	0
324	20231102	153100	622775990	20100	20100	20100	20100	0
325	20231102	153000	622775990	20100	20100	20100	20100	3319
326	20231102	152900	556064090	20100	20100	20100	20100	0
327	20231102	152800	556064090	20100	20100	20100	20100	0
328	20231102	152700	556064090	20100	20100	20100	20100	0
329	20231102	152600	556064090	20100	20100	20100	20100	0
330	20231102	152500	556064090	20100	20100	20100	20100	0
331	20231102	152400	556064090	20100	20100	20100	20100	0
332	20231102	152300	556064090	20100	20100	20100	20100	0
333	20231102	152200	556064090	20100	20100	20100	20100	0
334	20231102	152100	556064090	20100	20100	20100	20100	0
335	20231102	152000	556064090	20100	20100	20100	20100	0
336	20231102	151900	556064090	20100	20150	20150	20100	317
337	20231102	151800	549681540	20150	20100	20150	20100	44
338	20231102	151700	548795940	20100	20100	20100	20100	438
339	20231102	151600	539992140	20100	20100	20100	20050	27
340	20231102	151500	539449490	20050	20100	20100	20050	54
341	20231102	151400	538364190	20100	20100	20100	20050	67
342	20231102	151300	537017540	20050	20100	20100	20050	33
343	20231102	151200	536355690	20100	20050	20100	20050	40
344	20231102	151100	535551990	20050	20100	20100	20050	33
345	20231102	151000	534890290	20100	20100	20100	20100	1
346	20231102	150900	534870190	20100	20050	20100	20050	93
347	20231102	150800	533004290	20050	20050	20050	20050	49
348	20231102	150700	532021840	20000	20000	20000	20000	1
349	20231102	150600	532001840	20000	20050	20050	20000	25
350	20231102	150500	531501090	20050	20100	20100	20050	628
351	20231102	150400	518883990	20150	20100	20150	20100	15
352	20231102	150300	518582190	20150	20150	20150	20150	17
353	20231102	150200	518239640	20150	20100	20150	20100	155
354	20231102	150100	515120890	20100	20100	20100	20100	64
355	20231102	150000	513834490	20100	20100	20100	20100	45
356	20231102	145900	512929990	20100	20100	20100	20100	1
357	20231102	145800	512909890	20100	20100	20100	20100	27
358	20231102	145700	512367190	20100	20100	20100	20100	23
359	20231102	145600	511904890	20100	20100	20100	20100	46
360	20231102	145500	510980290	20100	20100	20100	20100	1
361	20231102	145400	510960190	20100	20100	20100	20100	1
362	20231102	145300	510940090	20100	20100	20100	20100	36
363	20231102	145200	510216490	20100	20100	20100	20100	0
364	20231102	145100	510216490	20100	20100	20100	20100	35
365	20231102	145000	509512990	20100	20100	20100	20100	0
366	20231102	144900	509512990	20100	20100	20100	20100	0
367	20231102	144800	509512990	20100	20050	20100	20050	46
368	20231102	144700	508588490	20100	20100	20100	20050	15
369	20231102	144600	508287340	20050	20100	20100	20050	21
370	20231102	144500	507866240	20100	20100	20100	20100	102
371	20231102	144400	505816040	20100	20050	20100	20050	2
372	20231102	144300	505775890	20100	20050	20100	20050	2106
373	20231102	144200	463476290	20000	20000	20000	20000	3
374	20231102	144100	463416290	20000	20050	20050	20000	4
375	20231102	144000	463336240	20000	20000	20000	20000	7
376	20231102	143900	463196240	20050	20000	20050	20000	34
377	20231102	143800	462516190	20000	20000	20000	20000	8
378	20231102	143700	462356190	20000	20000	20000	20000	1
379	20231102	143600	462336190	19990	19990	19990	19990	0
380	20231102	143500	462336190	19990	20000	20000	19990	7
381	20231102	143400	462196200	20000	19990	20000	19990	2
382	20231102	143300	462156210	20000	19980	20000	19980	61
383	20231102	143200	460937410	20000	19990	20000	19990	13
384	20231102	143100	460677420	20000	20000	20000	20000	0
385	20231102	143000	460677420	20000	20000	20000	19980	7
386	20231102	142900	460537490	20000	19980	20000	19980	344
387	20231102	142800	453660370	19990	19990	19990	19990	0
388	20231102	142700	453660370	19990	19990	19990	19990	0
389	20231102	142600	453660370	19990	19990	19990	19990	0
390	20231102	142500	453660370	19990	19990	19990	19990	4
391	20231102	142400	453580410	20000	20000	20000	20000	126
392	20231102	142300	451060410	20000	20000	20000	20000	1
393	20231102	142200	451040410	20000	20000	20000	20000	0
394	20231102	142100	451040410	20000	20050	20050	20000	17
395	20231102	142000	450700110	20050	20050	20050	20000	34
396	20231102	141900	450018460	20000	20000	20000	20000	0
397	20231102	141800	450018460	20000	20000	20000	20000	33
398	20231102	141700	449358460	20000	20000	20000	20000	4
399	20231102	141600	449278460	20000	20000	20000	20000	50
400	20231102	141500	448278460	20000	19990	20000	19990	517
401	20231102	141400	437938480	19990	19990	19990	19990	123
402	20231102	141300	435479710	19980	19990	19990	19980	5
403	20231102	141200	435379800	19990	19990	19990	19990	5
404	20231102	141100	435279850	19990	19990	19990	19990	1
405	20231102	141000	435259860	19980	19990	19990	19980	3
406	20231102	140900	435199900	19980	19980	19990	19980	64
407	20231102	140800	433920600	19990	19990	19990	19990	2
408	20231102	140700	433880620	19980	19980	19980	19980	1
409	20231102	140600	433860640	19980	19980	19980	19980	1
410	20231102	140500	433840660	19980	19980	19980	19980	30
411	20231102	140400	433241260	19980	19980	19980	19980	31
412	20231102	140300	432621880	19980	19980	19980	19980	3
413	20231102	140200	432561940	19970	19950	19970	19950	35
414	20231102	140100	431863450	19950	19950	19950	19950	10
415	20231102	140000	431663950	19950	19950	19950	19950	9
416	20231102	135900	431484400	19950	19950	19950	19940	35
417	20231102	135800	430786170	19950	19950	19950	19950	19
418	20231102	135700	430407120	19950	19950	19950	19950	7
419	20231102	135600	430267470	19950	19950	19950	19950	0
420	20231102	135500	430267470	19950	19950	19950	19950	1
421	20231102	135400	430247520	19950	19950	19950	19950	0
422	20231102	135300	430247520	19950	19950	19950	19950	2
423	20231102	135200	430207620	19950	19950	19960	19950	40
424	20231102	135100	429409560	19940	19940	19940	19940	0
425	20231102	135000	429409560	19940	19960	19960	19940	10
426	20231102	134900	429210110	19950	19950	19950	19950	13
427	20231102	134800	428950760	19960	19960	19960	19960	5
428	20231102	134700	428850960	19950	19950	19950	19940	102
429	20231102	134600	426816720	19950	19950	19950	19950	137
430	20231102	134500	424083570	19950	19960	19960	19950	17
431	20231102	134400	423744300	19960	19960	19960	19960	1
432	20231102	134300	423724340	19960	19960	19960	19960	0
433	20231102	134200	423724340	19960	19960	19960	19960	2
434	20231102	134100	423684420	19970	19970	19970	19970	53
435	20231102	134000	422626010	19960	19960	19960	19960	0
436	20231102	133900	422626010	19960	19960	19960	19960	0
437	20231102	133800	422626010	19960	19960	19960	19960	1
438	20231102	133700	422606050	19960	19960	19960	19960	0
439	20231102	133600	422606050	19960	19960	19960	19960	0
440	20231102	133500	422606050	19960	19970	19970	19960	2
441	20231102	133400	422566120	19970	19970	19970	19970	45
442	20231102	133300	421667470	19970	19970	19970	19970	0
443	20231102	133200	421667470	19970	19970	19970	19970	0
444	20231102	133100	421667470	19970	19940	19970	19940	65
445	20231102	133000	420370540	19940	19940	19940	19940	2
446	20231102	132900	420330660	19940	19940	19940	19940	1
447	20231102	132800	420310720	19940	19940	19940	19940	0
448	20231102	132700	420310720	19940	19940	19940	19940	25
449	20231102	132600	419812220	19930	19930	19930	19930	0
450	20231102	132500	419812220	19930	19930	19930	19930	5
451	20231102	132400	419712570	19930	19940	19940	19930	2
452	20231102	132300	419672700	19940	19940	19940	19940	5
453	20231102	132200	419573000	19940	19940	19940	19940	1
454	20231102	132100	419553060	19940	19940	19940	19940	0
455	20231102	132000	419553060	19940	19940	19940	19940	75
456	20231102	131900	418057560	19920	19920	19920	19920	0
457	20231102	131800	418057560	19920	19920	19920	19920	6
458	20231102	131700	417938040	19920	19920	19920	19920	0
459	20231102	131600	417938040	19920	19920	19920	19920	13
460	20231102	131500	417679080	19920	19940	19940	19920	17
461	20231102	131400	417340330	19940	19940	19940	19940	4
462	20231102	131300	417260570	19940	19940	19940	19940	38
463	20231102	131200	416502850	19940	19940	19940	19940	7
464	20231102	131100	416363270	19950	19950	19950	19950	1
465	20231102	131000	416343320	19950	19950	19950	19950	23
466	20231102	130900	415884470	19950	19950	19950	19950	0
467	20231102	130800	415884470	19950	19940	19950	19940	54
468	20231102	130700	414807210	19930	19930	19930	19930	0
469	20231102	130600	414807210	19930	19930	19930	19930	50
470	20231102	130500	413810710	19930	19930	19930	19930	0
471	20231102	130400	413810710	19930	19930	19930	19930	53
472	20231102	130300	412754420	19930	19930	19930	19930	48
473	20231102	130200	411797780	19930	19930	19930	19930	11
474	20231102	130100	411578550	19920	19920	19920	19920	0
475	20231102	130000	411578550	19920	19930	19930	19920	13
476	20231102	125900	411319560	19930	19930	19930	19930	1
477	20231102	125800	411299630	19930	19930	19930	19930	0
478	20231102	125700	411299630	19930	19930	19930	19930	2
479	20231102	125600	411259770	19920	19920	19920	19920	0
480	20231102	125500	411259770	19920	19920	19920	19920	0
481	20231102	125400	411259770	19920	19920	19920	19920	2
482	20231102	125300	411219930	19920	19920	19920	19920	15
483	20231102	125200	410921130	19930	19930	19930	19930	0
484	20231102	125100	410921130	19930	19930	19930	19930	112
485	20231102	125000	408688970	19920	19920	19920	19920	6
486	20231102	124900	408569450	19920	19920	19920	19920	3
487	20231102	124800	408509690	19920	19920	19920	19920	0
488	20231102	124700	408509690	19920	19920	19920	19920	0
489	20231102	124600	408509690	19920	19920	19920	19920	0
490	20231102	124500	408509690	19920	19920	19920	19920	0
491	20231102	124400	408509690	19920	19920	19920	19920	10
492	20231102	124300	408310490	19930	19930	19930	19930	0
493	20231102	124200	408310490	19930	19900	19930	19900	53
494	20231102	124100	407254740	19900	19900	19900	19900	0
495	20231102	124000	407254740	19900	19900	19900	19900	0
496	20231102	123900	407254740	19900	19900	19900	19900	11
497	20231102	123800	407035840	19900	19920	19920	19840	859
498	20231102	123700	389980110	19910	19910	19910	19910	0
499	20231102	123600	389980110	19910	19910	19910	19910	0
500	20231102	123500	389980110	19910	19910	19910	19910	0
501	20231102	123400	389980110	19910	19920	19920	19910	2
502	20231102	123300	389940280	19930	19970	19970	19930	43
503	20231102	123200	389082890	19930	19930	19930	19930	40
504	20231102	123100	388285690	19920	19920	19920	19920	36
505	20231102	123000	387568570	19900	19900	19900	19900	0
506	20231102	122900	387568570	19900	19900	19900	19900	0
507	20231102	122800	387568570	19900	19900	19900	19900	0
508	20231102	122700	387568570	19900	19900	19900	19900	0
509	20231102	122600	387568570	19900	19900	19900	19900	38
510	20231102	122500	386812370	19880	19880	19880	19880	0
511	20231102	122400	386812370	19880	19880	19880	19880	0
512	20231102	122300	386812370	19880	19880	19880	19880	0
513	20231102	122200	386812370	19880	19880	19880	19880	30
514	20231102	122100	386215970	19880	19880	19880	19880	0
515	20231102	122000	386215970	19880	19880	19880	19880	2
516	20231102	121900	386176210	19880	19880	19880	19880	0
517	20231102	121800	386176210	19880	19880	19880	19880	0
518	20231102	121700	386176210	19880	19880	19880	19880	0
519	20231102	121600	386176210	19880	19880	19880	19880	5
520	20231102	121500	386076810	19880	19880	19880	19880	100
521	20231102	121400	384088810	19880	19880	19880	19880	0
522	20231102	121300	384088810	19880	19880	19880	19880	0
523	20231102	121200	384088810	19880	19880	19880	19880	0
524	20231102	121100	384088810	19880	19880	19880	19880	0
525	20231102	121000	384088810	19880	19880	19880	19880	0
526	20231102	120900	384088810	19880	19880	19880	19880	6
527	20231102	120800	383969530	19900	19890	19900	19890	8
528	20231102	120700	383810390	19880	19860	19880	19850	180
529	20231102	120600	380236300	19850	19850	19850	19850	0
530	20231102	120500	380236300	19850	19850	19850	19850	0
531	20231102	120400	380236300	19850	19950	19950	19850	105
532	20231102	120300	378150230	19870	19870	19870	19870	94
533	20231102	120200	376282450	19850	19950	19950	19850	100
534	20231102	120100	374290880	19950	19950	19950	19950	3
535	20231102	120000	374231030	19950	19980	19980	19950	207
536	20231102	115900	370099870	19970	19970	19970	19970	0
537	20231102	115800	370099870	19970	19970	19970	19970	0
538	20231102	115700	370099870	19970	19970	19970	19970	0
539	20231102	115600	370099870	19970	19970	19970	19970	14
540	20231102	115500	369820290	19970	19970	19970	19970	11
541	20231102	115400	369600620	19970	19970	19970	19970	0
542	20231102	115300	369600620	19970	19970	19970	19970	0
543	20231102	115200	369600620	19970	19970	19970	19970	10
544	20231102	115100	369400920	19970	19980	19980	19970	6
545	20231102	115000	369281090	19980	19980	19980	19980	2
546	20231102	114900	369241130	19980	19980	19980	19980	34
547	20231102	114800	368561810	19980	19980	19980	19980	0
548	20231102	114700	368561810	19980	19980	19980	19980	1
549	20231102	114600	368541830	19970	19970	19970	19970	18
550	20231102	114500	368182370	19980	19980	19980	19980	0
551	20231102	114400	368182370	19980	19980	19980	19980	0
552	20231102	114300	368182370	19980	19980	19980	19980	30
553	20231102	114200	367582970	19980	19980	19980	19980	0
554	20231102	114100	367582970	19980	19980	19980	19980	1
555	20231102	114000	367562990	19980	19980	19980	19980	2
556	20231102	113900	367523030	19980	19980	19980	19980	17
557	20231102	113800	367183370	19980	19980	19980	19980	35
558	20231102	113700	366484070	19970	19970	19970	19970	0
559	20231102	113600	366484070	19970	19990	19990	19970	12
560	20231102	113500	366244230	19980	19990	19990	19980	106
561	20231102	113400	364125350	19990	19990	19990	19990	0
562	20231102	113300	364125350	19990	19990	19990	19990	0
563	20231102	113200	364125350	19990	19990	19990	19990	287
564	20231102	113100	358388220	20000	20000	20000	20000	267
565	20231102	113000	353048220	20000	20000	20000	20000	2
566	20231102	112900	353008220	19990	19990	19990	19990	1
567	20231102	112800	352988230	20000	20000	20000	20000	1
568	20231102	112700	352968230	20000	20000	20000	20000	50
569	20231102	112600	351968230	20000	20000	20000	20000	0
570	20231102	112500	351968230	20000	19990	20000	19990	108
571	20231102	112400	349809140	19990	19980	19990	19980	12
572	20231102	112300	349569280	19990	19990	19990	19990	0
573	20231102	112200	349569280	19990	19990	19990	19990	0
574	20231102	112100	349569280	19990	19980	19990	19980	3
575	20231102	112000	349509320	19980	19980	19980	19980	0
576	20231102	111900	349509320	19980	19980	19980	19980	0
577	20231102	111800	349509320	19980	19980	19980	19980	0
578	20231102	111700	349509320	19980	19980	19980	19980	86
579	20231102	111600	347791040	19970	19980	19980	19970	160
580	20231102	111500	344595830	19980	19950	19980	19950	2
581	20231102	111400	344555900	19980	19980	19980	19980	0
582	20231102	111300	344555900	19980	19980	19980	19980	0
583	20231102	111200	344555900	19980	19980	19980	19980	3
584	20231102	111100	344495960	19990	19990	19990	19990	0
585	20231102	111000	344495960	19990	19980	19990	19980	13
586	20231102	110900	344236200	19980	19980	19980	19980	0
587	20231102	110800	344236200	19980	19980	19980	19980	0
588	20231102	110700	344236200	19980	19980	19980	19980	165
589	20231102	110600	340939500	19990	19990	19990	19990	0
590	20231102	110500	340939500	19990	19990	19990	19980	90
591	20231102	110400	339140790	19990	19990	19990	19990	1
592	20231102	110300	339120800	19990	19990	19990	19990	0
593	20231102	110200	339120800	19990	19990	19990	19990	1
594	20231102	110100	339100810	19990	19990	19990	19990	1
595	20231102	110000	339080820	19990	20000	20000	19990	43
596	20231102	105900	338221240	19990	19990	19990	19990	20
597	20231102	105800	337821440	20000	20000	20000	20000	140
598	20231102	105700	335021440	20000	20000	20000	20000	14
599	20231102	105600	334741440	20000	20000	20000	20000	0
600	20231102	105500	334741440	20000	20000	20000	20000	1
601	20231102	105400	334721440	20000	20000	20000	20000	5
602	20231102	105300	334621440	20000	20000	20000	20000	1
603	20231102	105200	334601440	20000	20000	20000	20000	54
604	20231102	105100	333521440	20050	20050	20050	20050	202
605	20231102	105000	329471340	20050	19990	20050	19990	678
606	20231102	104900	315899230	19980	19950	19980	19950	906
607	20231102	104800	297824290	19950	19950	19950	19950	0
608	20231102	104700	297824290	19950	19950	19950	19950	1
609	20231102	104600	297804340	19940	19940	19940	19940	54
610	20231102	104500	296727580	19950	19950	19950	19950	16
611	20231102	104400	296408380	19950	19950	19950	19950	28
612	20231102	104300	295849780	19950	19950	19950	19950	56
613	20231102	104200	294732580	19950	19950	19950	19950	34
614	20231102	104100	294054280	19950	19950	19950	19950	10
615	20231102	104000	293854780	19940	19940	19940	19940	54
616	20231102	103900	292778020	19940	19940	19940	19940	14
617	20231102	103800	292498860	19940	19940	19940	19940	0
618	20231102	103700	292498860	19940	19940	19940	19940	0
619	20231102	103600	292498860	19940	19840	19940	19840	325
620	20231102	103500	286035960	19850	19860	19860	19850	27
621	20231102	103400	285499990	19850	19940	19940	19850	292
622	20231102	103300	279682400	19940	19940	19940	19940	0
623	20231102	103200	279682400	19940	19940	19940	19940	7
624	20231102	103100	279542820	19950	19960	19960	19950	25
625	20231102	103000	279044040	19950	19960	19960	19950	26
626	20231102	102900	278525150	19950	19970	19970	19950	430
627	20231102	102800	269942200	19970	19970	19970	19970	57
628	20231102	102700	268803910	19980	19980	19980	19980	35
629	20231102	102600	268104610	19990	19990	19990	19990	25
630	20231102	102500	267604860	20000	20000	20000	20000	347
631	20231102	102400	260664860	20050	20050	20050	20050	1
632	20231102	102300	260644810	20050	20050	20050	20050	1
633	20231102	102200	260624760	20000	20000	20000	20000	0
634	20231102	102100	260624760	20000	20000	20000	20000	1
635	20231102	102000	260604760	20050	20000	20050	20000	36
636	20231102	101900	259884710	20000	20000	20000	20000	40
637	20231102	101800	259084710	20000	20000	20000	20000	10
638	20231102	101700	258884710	20000	20050	20050	20000	276
639	20231102	101600	253364210	20000	20050	20050	20000	104
640	20231102	101500	251279260	20050	20050	20050	20050	79
641	20231102	101400	249695310	20050	19960	20100	19960	2512
642	20231102	101300	199490060	19960	19960	19960	19960	1
643	20231102	101200	199470100	19950	19960	19960	19950	76
644	20231102	101100	197953370	19960	19940	19960	19940	23
645	20231102	101000	197494730	19940	19960	19960	19940	8
646	20231102	100900	197335170	19940	19940	19940	19940	1
647	20231102	100800	197315230	19940	19940	19940	19940	0
648	20231102	100700	197315230	19940	19950	19950	19940	75
649	20231102	100600	195819160	19950	19950	19950	19950	3
650	20231102	100500	195759310	19950	19950	19950	19950	170
651	20231102	100400	192367810	19960	19960	19960	19960	13
652	20231102	100300	192108330	19960	19960	19960	19960	0
653	20231102	100200	192108330	19960	19960	19960	19960	12
654	20231102	100100	191868810	19960	19960	19960	19960	0
655	20231102	100000	191868810	19960	19960	19960	19960	17
656	20231102	095900	191529490	19960	19940	19960	19940	317
657	20231102	095800	185208090	19930	19940	19940	19930	4
658	20231102	095700	185128360	19940	19940	19940	19940	0
659	20231102	095600	185128360	19940	19940	19940	19940	0
660	20231102	095500	185128360	19940	19950	19950	19940	341
661	20231102	095400	178325660	19950	19950	19950	19950	57
662	20231102	095300	177188510	19950	19950	19950	19950	78
663	20231102	095200	175632410	19950	19950	19950	19950	0
664	20231102	095100	175632410	19950	19950	19950	19950	0
665	20231102	095000	175632410	19950	19950	19950	19950	2
666	20231102	094900	175592510	19960	19950	19960	19950	241
667	20231102	094800	170782940	19930	19930	19930	19930	58
668	20231102	094700	169627000	19920	19920	19920	19920	0
669	20231102	094600	169627000	19920	19960	19960	19920	166
670	20231102	094500	166315390	19950	19960	19960	19950	4
671	20231102	094400	166235560	19950	19950	19950	19950	13
672	20231102	094300	165976210	19950	19960	19960	19950	267
673	20231102	094200	160649550	19960	19960	19960	19960	49
674	20231102	094100	159671510	19960	19960	19960	19950	24
675	20231102	094000	159192500	19960	19960	19960	19960	3
676	20231102	093900	159132620	19950	19950	19950	19950	10
677	20231102	093800	158933120	19950	19950	19950	19950	24
678	20231102	093700	158454320	19960	19960	19960	19960	18
679	20231102	093600	158095040	19960	19950	19960	19950	4
680	20231102	093500	158015230	19950	19950	19960	19940	72
681	20231102	093400	156578820	19910	19910	19910	19910	5
682	20231102	093300	156479270	19910	19900	19910	19900	66
683	20231102	093200	155165230	19900	19960	19960	19900	126
684	20231102	093100	152656640	19950	19960	19970	19950	81
685	20231102	093000	151040090	19980	19970	19990	19960	21
686	20231102	092900	150620810	19970	20000	20000	19970	223
687	20231102	092800	146163550	20000	20000	20000	20000	29
688	20231102	092700	145583550	20000	19990	20000	19990	57
689	20231102	092600	144443610	19990	19990	19990	19990	22
690	20231102	092500	144003830	19990	19980	19990	19980	70
691	20231102	092400	142604550	19990	19990	20000	19990	235
692	20231102	092300	137905180	19990	19990	19990	19990	3
693	20231102	092200	137845210	19990	19980	19990	19980	47
694	20231102	092100	136905690	19980	19990	19990	19980	274
695	20231102	092000	131428510	19990	19980	19990	19980	2
696	20231102	091900	131388540	19960	19980	20000	19950	108
697	20231102	091800	129229800	19980	19950	19990	19950	92
698	20231102	091700	127392350	19960	19990	19990	19960	129
699	20231102	091600	124816120	19990	19930	20000	19930	655
700	20231102	091500	111738210	19900	19900	19900	19900	162
701	20231102	091400	108514410	19900	19930	19930	19900	290
702	20231102	091300	102740110	19920	19930	19930	19920	24
703	20231102	091200	102261850	19930	19930	19940	19930	136
704	20231102	091100	99550370	19930	19940	19940	19930	9
705	20231102	091000	99370950	19940	19900	19940	19900	686
706	20231102	090900	85703340	19900	19900	19900	19830	276
707	20231102	090800	80224840	19890	19920	19920	19890	18
708	20231102	090700	79866790	19930	19840	19940	19830	967
709	20231102	090600	60648990	19840	19850	19850	19840	126
710	20231102	090500	58148640	19850	19820	19860	19820	491
711	20231102	090400	48406060	19800	19780	19800	19780	144
712	20231102	090300	45554880	19780	19770	19800	19770	538
713	20231102	090200	34912040	19780	19780	19790	19730	105
714	20231102	090100	32837620	19750	19590	19750	19590	383
715	20231102	090000	25296250	19590	19480	19590	19480	1298