KissMeData/448730/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	213000	49716525	5010	5010	5010	5010	1884
3	20231102	212900	49716525	5010	5010	5010	5010	0
4	20231102	212800	49716525	5010	5010	5010	5010	0
5	20231102	212700	49716525	5010	5010	5010	5010	0
6	20231102	212600	49716525	5010	5010	5010	5010	0
7	20231102	212500	49716525	5010	5010	5010	5010	0
8	20231102	212400	49716525	5010	5010	5010	5010	0
9	20231102	212300	49716525	5010	5010	5010	5010	0
10	20231102	212200	49716525	5010	5010	5010	5010	0
11	20231102	212100	49716525	5010	5010	5010	5010	0
12	20231102	212000	49716525	5010	5010	5010	5010	0
13	20231102	211900	49716525	5010	5010	5010	5010	0
14	20231102	211800	49716525	5010	5010	5010	5010	0
15	20231102	211700	49716525	5010	5010	5010	5010	0
16	20231102	211600	49716525	5010	5010	5010	5010	0
17	20231102	211500	49716525	5010	5010	5010	5010	0
18	20231102	211400	49716525	5010	5010	5010	5010	0
19	20231102	211300	49716525	5010	5010	5010	5010	0
20	20231102	211200	49716525	5010	5010	5010	5010	0
21	20231102	211100	49716525	5010	5010	5010	5010	0
22	20231102	211000	49716525	5010	5010	5010	5010	0
23	20231102	210900	49716525	5010	5010	5010	5010	0
24	20231102	210800	49716525	5010	5010	5010	5010	0
25	20231102	210700	49716525	5010	5010	5010	5010	0
26	20231102	210600	49716525	5010	5010	5010	5010	0
27	20231102	210500	49716525	5010	5010	5010	5010	0
28	20231102	210400	49716525	5010	5010	5010	5010	0
29	20231102	210300	49716525	5010	5010	5010	5010	0
30	20231102	210200	49716525	5010	5010	5010	5010	0
31	20231102	210100	49716525	5010	5010	5010	5010	0
32	20231102	210000	49716525	5010	5010	5010	5010	1884
33	20231102	205900	49716525	5010	5010	5010	5010	0
34	20231102	205800	49716525	5010	5010	5010	5010	0
35	20231102	205700	49716525	5010	5010	5010	5010	0
36	20231102	205600	49716525	5010	5010	5010	5010	0
37	20231102	205500	49716525	5010	5010	5010	5010	0
38	20231102	205400	49716525	5010	5010	5010	5010	0
39	20231102	205300	49716525	5010	5010	5010	5010	0
40	20231102	205200	49716525	5010	5010	5010	5010	0
41	20231102	205100	49716525	5010	5010	5010	5010	0
42	20231102	205000	49716525	5010	5010	5010	5010	0
43	20231102	204900	49716525	5010	5010	5010	5010	0
44	20231102	204800	49716525	5010	5010	5010	5010	0
45	20231102	204700	49716525	5010	5010	5010	5010	0
46	20231102	204600	49716525	5010	5010	5010	5010	0
47	20231102	204500	49716525	5010	5010	5010	5010	0
48	20231102	204400	49716525	5010	5010	5010	5010	0
49	20231102	204300	49716525	5010	5010	5010	5010	0
50	20231102	204200	49716525	5010	5010	5010	5010	0
51	20231102	204100	49716525	5010	5010	5010	5010	0
52	20231102	204000	49716525	5010	5010	5010	5010	0
53	20231102	203900	49716525	5010	5010	5010	5010	0
54	20231102	203800	49716525	5010	5010	5010	5010	0
55	20231102	203700	49716525	5010	5010	5010	5010	0
56	20231102	203600	49716525	5010	5010	5010	5010	0
57	20231102	203500	49716525	5010	5010	5010	5010	0
58	20231102	203400	49716525	5010	5010	5010	5010	0
59	20231102	203300	49716525	5010	5010	5010	5010	0
60	20231102	203200	49716525	5010	5010	5010	5010	0
61	20231102	203100	49716525	5010	5010	5010	5010	0
62	20231102	203000	49716525	5010	5010	5010	5010	1884
63	20231102	202900	49716525	5010	5010	5010	5010	0
64	20231102	202800	49716525	5010	5010	5010	5010	0
65	20231102	202700	49716525	5010	5010	5010	5010	0
66	20231102	202600	49716525	5010	5010	5010	5010	0
67	20231102	202500	49716525	5010	5010	5010	5010	0
68	20231102	202400	49716525	5010	5010	5010	5010	0
69	20231102	202300	49716525	5010	5010	5010	5010	0
70	20231102	202200	49716525	5010	5010	5010	5010	0
71	20231102	202100	49716525	5010	5010	5010	5010	0
72	20231102	202000	49716525	5010	5010	5010	5010	0
73	20231102	201900	49716525	5010	5010	5010	5010	0
74	20231102	201800	49716525	5010	5010	5010	5010	0
75	20231102	201700	49716525	5010	5010	5010	5010	0
76	20231102	201600	49716525	5010	5010	5010	5010	0
77	20231102	201500	49716525	5010	5010	5010	5010	0
78	20231102	201400	49716525	5010	5010	5010	5010	0
79	20231102	201300	49716525	5010	5010	5010	5010	0
80	20231102	201200	49716525	5010	5010	5010	5010	0
81	20231102	201100	49716525	5010	5010	5010	5010	0
82	20231102	201000	49716525	5010	5010	5010	5010	0
83	20231102	200900	49716525	5010	5010	5010	5010	0
84	20231102	200800	49716525	5010	5010	5010	5010	0
85	20231102	200700	49716525	5010	5010	5010	5010	0
86	20231102	200600	49716525	5010	5010	5010	5010	0
87	20231102	200500	49716525	5010	5010	5010	5010	0
88	20231102	200400	49716525	5010	5010	5010	5010	0
89	20231102	200300	49716525	5010	5010	5010	5010	0
90	20231102	200200	49716525	5010	5010	5010	5010	0
91	20231102	200100	49716525	5010	5010	5010	5010	0
92	20231102	200000	49716525	5010	5010	5010	5010	1884
93	20231102	195900	49716525	5010	5010	5010	5010	0
94	20231102	195800	49716525	5010	5010	5010	5010	0
95	20231102	195700	49716525	5010	5010	5010	5010	0
96	20231102	195600	49716525	5010	5010	5010	5010	0
97	20231102	195500	49716525	5010	5010	5010	5010	0
98	20231102	195400	49716525	5010	5010	5010	5010	0
99	20231102	195300	49716525	5010	5010	5010	5010	0
100	20231102	195200	49716525	5010	5010	5010	5010	0
101	20231102	195100	49716525	5010	5010	5010	5010	0
102	20231102	195000	49716525	5010	5010	5010	5010	0
103	20231102	194900	49716525	5010	5010	5010	5010	0
104	20231102	194800	49716525	5010	5010	5010	5010	0
105	20231102	194700	49716525	5010	5010	5010	5010	0
106	20231102	194600	49716525	5010	5010	5010	5010	0
107	20231102	194500	49716525	5010	5010	5010	5010	0
108	20231102	194400	49716525	5010	5010	5010	5010	0
109	20231102	194300	49716525	5010	5010	5010	5010	0
110	20231102	194200	49716525	5010	5010	5010	5010	0
111	20231102	194100	49716525	5010	5010	5010	5010	0
112	20231102	194000	49716525	5010	5010	5010	5010	0
113	20231102	193900	49716525	5010	5010	5010	5010	0
114	20231102	193800	49716525	5010	5010	5010	5010	0
115	20231102	193700	49716525	5010	5010	5010	5010	0
116	20231102	193600	49716525	5010	5010	5010	5010	0
117	20231102	193500	49716525	5010	5010	5010	5010	0
118	20231102	193400	49716525	5010	5010	5010	5010	0
119	20231102	193300	49716525	5010	5010	5010	5010	0
120	20231102	193200	49716525	5010	5010	5010	5010	0
121	20231102	193100	49716525	5010	5010	5010	5010	0
122	20231102	193000	49716525	5010	5010	5010	5010	1884
123	20231102	192900	49716525	5010	5010	5010	5010	0
124	20231102	192800	49716525	5010	5010	5010	5010	0
125	20231102	192700	49716525	5010	5010	5010	5010	0
126	20231102	192600	49716525	5010	5010	5010	5010	0
127	20231102	192500	49716525	5010	5010	5010	5010	0
128	20231102	192400	49716525	5010	5010	5010	5010	0
129	20231102	192300	49716525	5010	5010	5010	5010	0
130	20231102	192200	49716525	5010	5010	5010	5010	0
131	20231102	192100	49716525	5010	5010	5010	5010	0
132	20231102	192000	49716525	5010	5010	5010	5010	0
133	20231102	191900	49716525	5010	5010	5010	5010	0
134	20231102	191800	49716525	5010	5010	5010	5010	0
135	20231102	191700	49716525	5010	5010	5010	5010	0
136	20231102	191600	49716525	5010	5010	5010	5010	0
137	20231102	191500	49716525	5010	5010	5010	5010	0
138	20231102	191400	49716525	5010	5010	5010	5010	0
139	20231102	191300	49716525	5010	5010	5010	5010	0
140	20231102	191200	49716525	5010	5010	5010	5010	0
141	20231102	191100	49716525	5010	5010	5010	5010	0
142	20231102	191000	49716525	5010	5010	5010	5010	0
143	20231102	190900	49716525	5010	5010	5010	5010	0
144	20231102	190800	49716525	5010	5010	5010	5010	0
145	20231102	190700	49716525	5010	5010	5010	5010	0
146	20231102	190600	49716525	5010	5010	5010	5010	0
147	20231102	190500	49716525	5010	5010	5010	5010	0
148	20231102	190400	49716525	5010	5010	5010	5010	0
149	20231102	190300	49716525	5010	5010	5010	5010	0
150	20231102	190200	49716525	5010	5010	5010	5010	0
151	20231102	190100	49716525	5010	5010	5010	5010	0
152	20231102	190000	49716525	5010	5010	5010	5010	1884
153	20231102	185900	49716525	5010	5010	5010	5010	0
154	20231102	185800	49716525	5010	5010	5010	5010	0
155	20231102	185700	49716525	5010	5010	5010	5010	0
156	20231102	185600	49716525	5010	5010	5010	5010	0
157	20231102	185500	49716525	5010	5010	5010	5010	0
158	20231102	185400	49716525	5010	5010	5010	5010	0
159	20231102	185300	49716525	5010	5010	5010	5010	0
160	20231102	185200	49716525	5010	5010	5010	5010	0
161	20231102	185100	49716525	5010	5010	5010	5010	0
162	20231102	185000	49716525	5010	5010	5010	5010	0
163	20231102	184900	49716525	5010	5010	5010	5010	0
164	20231102	184800	49716525	5010	5010	5010	5010	0
165	20231102	184700	49716525	5010	5010	5010	5010	0
166	20231102	184600	49716525	5010	5010	5010	5010	0
167	20231102	184500	49716525	5010	5010	5010	5010	0
168	20231102	184400	49716525	5010	5010	5010	5010	0
169	20231102	184300	49716525	5010	5010	5010	5010	0
170	20231102	184200	49716525	5010	5010	5010	5010	0
171	20231102	184100	49716525	5010	5010	5010	5010	0
172	20231102	184000	49716525	5010	5010	5010	5010	0
173	20231102	183900	49716525	5010	5010	5010	5010	0
174	20231102	183800	49716525	5010	5010	5010	5010	0
175	20231102	183700	49716525	5010	5010	5010	5010	0
176	20231102	183600	49716525	5010	5010	5010	5010	0
177	20231102	183500	49716525	5010	5010	5010	5010	0
178	20231102	183400	49716525	5010	5010	5010	5010	0
179	20231102	183300	49716525	5010	5010	5010	5010	0
180	20231102	183200	49716525	5010	5010	5010	5010	0
181	20231102	183100	49716525	5010	5010	5010	5010	0
182	20231102	183000	49716525	5010	5010	5010	5010	1884
183	20231102	182900	49716525	5010	5010	5010	5010	0
184	20231102	182800	49716525	5010	5010	5010	5010	0
185	20231102	182700	49716525	5010	5010	5010	5010	0
186	20231102	182600	49716525	5010	5010	5010	5010	0
187	20231102	182500	49716525	5010	5010	5010	5010	0
188	20231102	182400	49716525	5010	5010	5010	5010	0
189	20231102	182300	49716525	5010	5010	5010	5010	0
190	20231102	182200	49716525	5010	5010	5010	5010	0
191	20231102	182100	49716525	5010	5010	5010	5010	0
192	20231102	182000	49716525	5010	5010	5010	5010	0
193	20231102	181900	49716525	5010	5010	5010	5010	0
194	20231102	181800	49716525	5010	5010	5010	5010	0
195	20231102	181700	49716525	5010	5010	5010	5010	0
196	20231102	181600	49716525	5010	5010	5010	5010	0
197	20231102	181500	49716525	5010	5010	5010	5010	0
198	20231102	181400	49716525	5010	5010	5010	5010	0
199	20231102	181300	49716525	5010	5010	5010	5010	0
200	20231102	181200	49716525	5010	5010	5010	5010	0
201	20231102	181100	49716525	5010	5010	5010	5010	0
202	20231102	181000	49716525	5010	5010	5010	5010	0
203	20231102	180900	49716525	5010	5010	5010	5010	0
204	20231102	180800	49716525	5010	5010	5010	5010	0
205	20231102	180700	49716525	5010	5010	5010	5010	0
206	20231102	180600	49716525	5010	5010	5010	5010	0
207	20231102	180500	49716525	5010	5010	5010	5010	0
208	20231102	180400	49716525	5010	5010	5010	5010	0
209	20231102	180300	49716525	5010	5010	5010	5010	0
210	20231102	180200	49716525	5010	5010	5010	5010	0
211	20231102	180100	49716525	5010	5010	5010	5010	0
212	20231102	180000	49716525	5010	5010	5010	5010	1884
213	20231102	175900	49716525	5010	5010	5010	5010	0
214	20231102	175800	49716525	5010	5010	5010	5010	0
215	20231102	175700	49716525	5010	5010	5010	5010	0
216	20231102	175600	49716525	5010	5010	5010	5010	0
217	20231102	175500	49716525	5010	5010	5010	5010	0
218	20231102	175400	49716525	5010	5010	5010	5010	0
219	20231102	175300	49716525	5010	5010	5010	5010	0
220	20231102	175200	49716525	5010	5010	5010	5010	0
221	20231102	175100	49716525	5010	5010	5010	5010	0
222	20231102	175000	49716525	5010	5010	5010	5010	0
223	20231102	174900	49716525	5010	5010	5010	5010	0
224	20231102	174800	49716525	5010	5010	5010	5010	0
225	20231102	174700	49716525	5010	5010	5010	5010	0
226	20231102	174600	49716525	5010	5010	5010	5010	0
227	20231102	174500	49716525	5010	5010	5010	5010	0
228	20231102	174400	49716525	5010	5010	5010	5010	0
229	20231102	174300	49716525	5010	5010	5010	5010	0
230	20231102	174200	49716525	5010	5010	5010	5010	0
231	20231102	174100	49716525	5010	5010	5010	5010	0
232	20231102	174000	49716525	5010	5010	5010	5010	0
233	20231102	173900	49716525	5010	5010	5010	5010	0
234	20231102	173800	49716525	5010	5010	5010	5010	0
235	20231102	173700	49716525	5010	5010	5010	5010	0
236	20231102	173600	49716525	5010	5010	5010	5010	0
237	20231102	173500	49716525	5010	5010	5010	5010	0
238	20231102	173400	49716525	5010	5010	5010	5010	0
239	20231102	173300	49716525	5010	5010	5010	5010	0
240	20231102	173200	49716525	5010	5010	5010	5010	0
241	20231102	173100	49716525	5010	5010	5010	5010	0
242	20231102	173000	49716525	5010	5010	5010	5010	1884
243	20231102	172900	49716525	5010	5010	5010	5010	0
244	20231102	172800	49716525	5010	5010	5010	5010	0
245	20231102	172700	49716525	5010	5010	5010	5010	0
246	20231102	172600	49716525	5010	5010	5010	5010	0
247	20231102	172500	49716525	5010	5010	5010	5010	0
248	20231102	172400	49716525	5010	5010	5010	5010	0
249	20231102	172300	49716525	5010	5010	5010	5010	0
250	20231102	172200	49716525	5010	5010	5010	5010	0
251	20231102	172100	49716525	5010	5010	5010	5010	0
252	20231102	172000	49716525	5010	5010	5010	5010	0
253	20231102	171900	49716525	5010	5010	5010	5010	0
254	20231102	171800	49716525	5010	5010	5010	5010	0
255	20231102	171700	49716525	5010	5010	5010	5010	0
256	20231102	171600	49716525	5010	5010	5010	5010	0
257	20231102	171500	49716525	5010	5010	5010	5010	0
258	20231102	171400	49716525	5010	5010	5010	5010	0
259	20231102	171300	49716525	5010	5010	5010	5010	0
260	20231102	171200	49716525	5010	5010	5010	5010	0
261	20231102	171100	49716525	5010	5010	5010	5010	0
262	20231102	171000	49716525	5010	5010	5010	5010	0
263	20231102	170900	49716525	5010	5010	5010	5010	0
264	20231102	170800	49716525	5010	5010	5010	5010	0
265	20231102	170700	49716525	5010	5010	5010	5010	0
266	20231102	170600	49716525	5010	5010	5010	5010	0
267	20231102	170500	49716525	5010	5010	5010	5010	0
268	20231102	170400	49716525	5010	5010	5010	5010	0
269	20231102	170300	49716525	5010	5010	5010	5010	0
270	20231102	170200	49716525	5010	5010	5010	5010	0
271	20231102	170100	49716525	5010	5010	5010	5010	0
272	20231102	170000	49716525	5010	5010	5010	5010	1884
273	20231102	165900	49716525	5010	5010	5010	5010	0
274	20231102	165800	49716525	5010	5010	5010	5010	0
275	20231102	165700	49716525	5010	5010	5010	5010	0
276	20231102	165600	49716525	5010	5010	5010	5010	0
277	20231102	165500	49716525	5010	5010	5010	5010	0
278	20231102	165400	49716525	5010	5010	5010	5010	0
279	20231102	165300	49716525	5010	5010	5010	5010	0
280	20231102	165200	49716525	5010	5010	5010	5010	0
281	20231102	165100	49716525	5010	5010	5010	5010	0
282	20231102	165000	49716525	5010	5010	5010	5010	0
283	20231102	164900	49716525	5010	5010	5010	5010	0
284	20231102	164800	49716525	5010	5010	5010	5010	0
285	20231102	164700	49716525	5010	5010	5010	5010	0
286	20231102	164600	49716525	5010	5010	5010	5010	0
287	20231102	164500	49716525	5010	5010	5010	5010	0
288	20231102	164400	49716525	5010	5010	5010	5010	0
289	20231102	164300	49716525	5010	5010	5010	5010	0
290	20231102	164200	49716525	5010	5010	5010	5010	0
291	20231102	164100	49716525	5010	5010	5010	5010	0
292	20231102	164000	49716525	5010	5010	5010	5010	0
293	20231102	163900	49716525	5010	5010	5010	5010	0
294	20231102	163800	49716525	5010	5010	5010	5010	0
295	20231102	163700	49716525	5010	5010	5010	5010	0
296	20231102	163600	49716525	5010	5010	5010	5010	0
297	20231102	163500	49716525	5010	5010	5010	5010	0
298	20231102	163400	49716525	5010	5010	5010	5010	0
299	20231102	163300	49716525	5010	5010	5010	5010	0
300	20231102	163200	49716525	5010	5010	5010	5010	0
301	20231102	163100	49716525	5010	5010	5010	5010	0
302	20231102	163000	49716525	5010	5010	5010	5010	1884
303	20231102	162900	49716525	5010	5010	5010	5010	0
304	20231102	162800	49716525	5010	5010	5010	5010	0
305	20231102	162700	49716525	5010	5010	5010	5010	0
306	20231102	162600	49716525	5010	5010	5010	5010	0
307	20231102	162500	49716525	5010	5010	5010	5010	0
308	20231102	162400	49716525	5010	5010	5010	5010	0
309	20231102	162300	49716525	5010	5010	5010	5010	0
310	20231102	162200	49716525	5010	5010	5010	5010	0
311	20231102	162100	49716525	5010	5010	5010	5010	0
312	20231102	162000	49716525	5010	5010	5010	5010	0
313	20231102	161900	49716525	5010	5010	5010	5010	0
314	20231102	161800	49716525	5010	5010	5010	5010	0
315	20231102	161700	49716525	5010	5010	5010	5010	0
316	20231102	161600	49716525	5010	5010	5010	5010	0
317	20231102	161500	49716525	5010	5010	5010	5010	0
318	20231102	161400	49716525	5010	5010	5010	5010	0
319	20231102	161300	49716525	5010	5010	5010	5010	0
320	20231102	161200	49716525	5010	5010	5010	5010	0
321	20231102	161100	49716525	5010	5010	5010	5010	0
322	20231102	161000	49716525	5010	5010	5010	5010	0
323	20231102	160900	49716525	5010	5010	5010	5010	0
324	20231102	160800	49716525	5010	5010	5010	5010	0
325	20231102	160700	49716525	5010	5010	5010	5010	0
326	20231102	160600	49716525	5010	5010	5010	5010	0
327	20231102	160500	49716525	5010	5010	5010	5010	0
328	20231102	160400	49716525	5010	5010	5010	5010	0
329	20231102	160300	49716525	5010	5010	5010	5010	0
330	20231102	160200	49716525	5010	5010	5010	5010	0
331	20231102	160100	49716525	5010	5010	5010	5010	0
332	20231102	160000	49716525	5010	5010	5010	5010	1884
333	20231102	155900	49716525	5010	5010	5010	5010	0
334	20231102	155800	49716525	5010	5010	5010	5010	0
335	20231102	155700	49716525	5010	5010	5010	5010	0
336	20231102	155600	49716525	5010	5010	5010	5010	0
337	20231102	155500	49716525	5010	5010	5010	5010	0
338	20231102	155400	49716525	5010	5010	5010	5010	0
339	20231102	155300	49716525	5010	5010	5010	5010	0
340	20231102	155200	49716525	5010	5010	5010	5010	0
341	20231102	155100	49716525	5010	5010	5010	5010	0
342	20231102	155000	49716525	5010	5010	5010	5010	0
343	20231102	154900	49716525	5010	5010	5010	5010	0
344	20231102	154800	49716525	5010	5010	5010	5010	0
345	20231102	154700	49716525	5010	5010	5010	5010	0
346	20231102	154600	49716525	5010	5010	5010	5010	0
347	20231102	154500	49716525	5010	5010	5010	5010	0
348	20231102	154400	49716525	5010	5010	5010	5010	0
349	20231102	154300	49716525	5010	5010	5010	5010	0
350	20231102	154200	49716525	5010	5010	5010	5010	0
351	20231102	154100	49716525	5010	5010	5010	5010	0
352	20231102	154000	49716525	5010	5010	5010	5010	0
353	20231102	153900	49716525	5010	5010	5010	5010	0
354	20231102	153800	49716525	5010	5010	5010	5010	0
355	20231102	153700	49716525	5010	5010	5010	5010	0
356	20231102	153600	49716525	5010	5010	5010	5010	0
357	20231102	153500	49716525	5010	5010	5010	5010	0
358	20231102	153400	49716525	5010	5010	5010	5010	0
359	20231102	153300	49716525	5010	5010	5010	5010	0
360	20231102	153200	49716525	5010	5010	5010	5010	0
361	20231102	153100	49716525	5010	5010	5010	5010	0
362	20231102	153000	49716525	5010	5010	5010	5010	3768
363	20231102	152900	40277685	5010	5010	5010	5010	0
364	20231102	152800	40277685	5010	5010	5010	5010	0
365	20231102	152700	40277685	5010	5010	5010	5010	0
366	20231102	152600	40277685	5010	5010	5010	5010	0
367	20231102	152500	40277685	5010	5010	5010	5010	0
368	20231102	152400	40277685	5010	5010	5010	5010	0
369	20231102	152300	40277685	5010	5010	5010	5010	0
370	20231102	152200	40277685	5010	5010	5010	5010	0
371	20231102	152100	40277685	5010	5010	5010	5010	0
372	20231102	152000	40277685	5010	5010	5010	5010	0
373	20231102	151900	40277685	5010	5010	5010	5010	7
374	20231102	151800	40242615	5010	5010	5010	5010	1
375	20231102	151700	40237605	5000	5000	5000	5000	0
376	20231102	151600	40237605	5000	5000	5000	5000	0
377	20231102	151500	40237605	5000	5000	5000	5000	0
378	20231102	151400	40237605	5000	5000	5000	5000	0
379	20231102	151300	40237605	5000	5000	5000	5000	15
380	20231102	151200	40162605	5010	5010	5010	5010	1
381	20231102	151100	40157595	5000	5000	5000	5000	0
382	20231102	151000	40157595	5000	5000	5000	5000	0
383	20231102	150900	40157595	5000	5000	5000	5000	0
384	20231102	150800	40157595	5000	5000	5000	5000	0
385	20231102	150700	40157595	5000	5000	5000	5000	0
386	20231102	150600	40157595	5000	5000	5000	5000	0
387	20231102	150500	40157595	5000	5000	5000	5000	0
388	20231102	150400	40157595	5000	5000	5000	5000	0
389	20231102	150300	40157595	5000	5000	5000	5000	0
390	20231102	150200	40157595	5000	5000	5000	5000	0
391	20231102	150100	40157595	5000	5000	5000	5000	30
392	20231102	150000	40007595	5000	5000	5000	5000	0
393	20231102	145900	40007595	5000	5000	5000	5000	0
394	20231102	145800	40007595	5000	5000	5000	5000	0
395	20231102	145700	40007595	5000	5000	5000	5000	0
396	20231102	145600	40007595	5000	5000	5000	5000	119
397	20231102	145500	39412595	5000	5000	5000	5000	0
398	20231102	145400	39412595	5000	5000	5000	5000	0
399	20231102	145300	39412595	5000	5000	5000	5000	0
400	20231102	145200	39412595	5000	5000	5000	5000	0
401	20231102	145100	39412595	5000	5000	5000	5000	0
402	20231102	145000	39412595	5000	5000	5000	5000	0
403	20231102	144900	39412595	5000	5000	5000	5000	536
404	20231102	144800	36732595	5000	5000	5000	5000	0
405	20231102	144700	36732595	5000	5000	5000	5000	0
406	20231102	144600	36732595	5000	5000	5000	5000	0
407	20231102	144500	36732595	5000	5000	5000	5000	0
408	20231102	144400	36732595	5000	5000	5000	5000	0
409	20231102	144300	36732595	5000	5000	5000	5000	0
410	20231102	144200	36732595	5000	5000	5000	5000	0
411	20231102	144100	36732595	5000	5000	5000	5000	0
412	20231102	144000	36732595	5000	5000	5000	5000	98
413	20231102	143900	36242595	5000	5000	5000	5000	0
414	20231102	143800	36242595	5000	5000	5000	5000	0
415	20231102	143700	36242595	5000	5000	5000	5000	0
416	20231102	143600	36242595	5000	5000	5000	5000	0
417	20231102	143500	36242595	5000	5000	5000	5000	138
418	20231102	143400	35552595	5000	5000	5000	5000	0
419	20231102	143300	35552595	5000	5000	5000	5000	54
420	20231102	143200	35282595	5000	5000	5000	5000	0
421	20231102	143100	35282595	5000	5000	5000	5000	0
422	20231102	143000	35282595	5000	5000	5000	5000	0
423	20231102	142900	35282595	5000	5000	5000	5000	0
424	20231102	142800	35282595	5000	5000	5000	5000	0
425	20231102	142700	35282595	5000	5000	5000	5000	0
426	20231102	142600	35282595	5000	5000	5000	5000	0
427	20231102	142500	35282595	5000	5000	5000	5000	0
428	20231102	142400	35282595	5000	5000	5000	5000	0
429	20231102	142300	35282595	5000	5000	5000	5000	0
430	20231102	142200	35282595	5000	5000	5000	5000	0
431	20231102	142100	35282595	5000	5000	5000	5000	0
432	20231102	142000	35282595	5000	5000	5000	5000	0
433	20231102	141900	35282595	5000	5000	5000	5000	98
434	20231102	141800	34792595	5000	5000	5000	5000	10
435	20231102	141700	34742595	5000	5000	5000	5000	0
436	20231102	141600	34742595	5000	5000	5000	5000	0
437	20231102	141500	34742595	5000	5000	5000	5000	0
438	20231102	141400	34742595	5000	5000	5000	5000	0
439	20231102	141300	34742595	5000	5000	5000	5000	0
440	20231102	141200	34742595	5000	5000	5000	5000	0
441	20231102	141100	34742595	5000	5000	5000	5000	0
442	20231102	141000	34742595	5000	5000	5000	5000	0
443	20231102	140900	34742595	5000	5000	5000	5000	15
444	20231102	140800	34667595	5010	5010	5010	5010	1
445	20231102	140700	34662585	5000	5000	5000	5000	6
446	20231102	140600	34632585	5000	5000	5000	5000	0
447	20231102	140500	34632585	5000	5000	5000	5000	81
448	20231102	140400	34227585	5000	5000	5000	5000	0
449	20231102	140300	34227585	5000	5000	5000	5000	0
450	20231102	140200	34227585	5000	5000	5000	5000	0
451	20231102	140100	34227585	5000	5000	5000	5000	0
452	20231102	140000	34227585	5000	5000	5000	5000	0
453	20231102	135900	34227585	5000	5000	5000	5000	0
454	20231102	135800	34227585	5000	5000	5000	5000	0
455	20231102	135700	34227585	5000	5000	5000	5000	0
456	20231102	135600	34227585	5000	5000	5000	5000	0
457	20231102	135500	34227585	5000	5000	5000	5000	0
458	20231102	135400	34227585	5000	5000	5000	5000	0
459	20231102	135300	34227585	5000	5000	5000	5000	166
460	20231102	135200	33397585	5000	5000	5000	5000	0
461	20231102	135100	33397585	5000	5000	5000	5000	10
462	20231102	135000	33347585	5000	5000	5000	5000	0
463	20231102	134900	33347585	5000	5000	5000	5000	0
464	20231102	134800	33347585	5000	5000	5000	5000	0
465	20231102	134700	33347585	5000	5000	5000	5000	99
466	20231102	134600	32852585	5000	5000	5000	5000	0
467	20231102	134500	32852585	5000	5000	5000	5000	0
468	20231102	134400	32852585	5000	5000	5000	5000	0
469	20231102	134300	32852585	5000	5000	5000	5000	0
470	20231102	134200	32852585	5000	5000	5000	5000	0
471	20231102	134100	32852585	5000	5000	5000	5000	0
472	20231102	134000	32852585	5000	5000	5000	5000	0
473	20231102	133900	32852585	5000	5000	5000	5000	0
474	20231102	133800	32852585	5000	5000	5000	5000	0
475	20231102	133700	32852585	5000	5000	5000	5000	0
476	20231102	133600	32852585	5000	5000	5000	5000	94
477	20231102	133500	32382585	5000	5000	5000	5000	0
478	20231102	133400	32382585	5000	5000	5000	5000	0
479	20231102	133300	32382585	5000	5000	5000	5000	38
480	20231102	133200	32192585	5000	5000	5000	5000	0
481	20231102	133100	32192585	5000	5000	5000	5000	0
482	20231102	133000	32192585	5000	5000	5000	5000	0
483	20231102	132900	32192585	5000	5000	5000	5000	0
484	20231102	132800	32192585	5000	5000	5000	5000	0
485	20231102	132700	32192585	5000	5000	5000	5000	0
486	20231102	132600	32192585	5000	5000	5000	5000	0
487	20231102	132500	32192585	5000	5000	5000	5000	0
488	20231102	132400	32192585	5000	5000	5000	5000	0
489	20231102	132300	32192585	5000	5000	5000	5000	0
490	20231102	132200	32192585	5000	5000	5000	5000	0
491	20231102	132100	32192585	5000	5000	5000	5000	0
492	20231102	132000	32192585	5000	5000	5000	5000	0
493	20231102	131900	32192585	5000	5000	5000	5000	8
494	20231102	131800	32152585	5000	5000	5000	5000	0
495	20231102	131700	32152585	5000	5000	5000	5000	0
496	20231102	131600	32152585	5000	5000	5000	5000	0
497	20231102	131500	32152585	5000	5000	5000	5000	99
498	20231102	131400	31657585	5000	5000	5000	5000	0
499	20231102	131300	31657585	5000	5000	5000	5000	49
500	20231102	131200	31412585	5000	5000	5000	5000	0
501	20231102	131100	31412585	5000	5000	5000	5000	10
502	20231102	131000	31362585	5000	5000	5000	5000	0
503	20231102	130900	31362585	5000	5000	5000	5000	120
504	20231102	130800	30762585	5000	5000	5000	5000	0
505	20231102	130700	30762585	5000	5000	5000	5000	0
506	20231102	130600	30762585	5000	5000	5000	5000	0
507	20231102	130500	30762585	5000	5000	5000	5000	0
508	20231102	130400	30762585	5000	5000	5000	5000	100
509	20231102	130300	30262585	5000	5000	5000	5000	0
510	20231102	130200	30262585	5000	5000	5000	5000	0
511	20231102	130100	30262585	5000	5000	5000	5000	0
512	20231102	130000	30262585	5000	5000	5000	5000	0
513	20231102	125900	30262585	5000	5000	5000	5000	66
514	20231102	125800	29932585	5000	5000	5000	5000	0
515	20231102	125700	29932585	5000	5000	5000	5000	0
516	20231102	125600	29932585	5000	5000	5000	5000	0
517	20231102	125500	29932585	5000	5000	5000	5000	0
518	20231102	125400	29932585	5000	5000	5000	5000	28
519	20231102	125300	29792585	5000	5000	5000	5000	0
520	20231102	125200	29792585	5000	5000	5000	5000	0
521	20231102	125100	29792585	5000	5000	5000	5000	0
522	20231102	125000	29792585	5000	5000	5000	5000	0
523	20231102	124900	29792585	5000	5000	5000	5000	0
524	20231102	124800	29792585	5000	5000	5000	5000	0
525	20231102	124700	29792585	5000	5000	5000	5000	0
526	20231102	124600	29792585	5000	5000	5000	5000	0
527	20231102	124500	29792585	5000	5000	5000	5000	72
528	20231102	124400	29432585	5000	5000	5000	5000	0
529	20231102	124300	29432585	5000	5000	5000	5000	0
530	20231102	124200	29432585	5000	5000	5000	5000	0
531	20231102	124100	29432585	5000	5000	5000	5000	0
532	20231102	124000	29432585	5000	5000	5000	5000	0
533	20231102	123900	29432585	5000	5000	5000	5000	0
534	20231102	123800	29432585	5000	5000	5000	5000	7
535	20231102	123700	29397585	5000	5000	5000	5000	0
536	20231102	123600	29397585	5000	5000	5000	5000	0
537	20231102	123500	29397585	5000	5000	5000	5000	0
538	20231102	123400	29397585	5000	5000	5000	5000	0
539	20231102	123300	29397585	5000	5000	5000	5000	0
540	20231102	123200	29397585	5000	5000	5000	5000	2
541	20231102	123100	29387585	5000	5000	5000	5000	3
542	20231102	123000	29372585	5000	5000	5000	5000	0
543	20231102	122900	29372585	5000	5000	5000	5000	0
544	20231102	122800	29372585	5000	5000	5000	5000	0
545	20231102	122700	29372585	5000	5000	5000	5000	86
546	20231102	122600	28942585	5000	5000	5000	5000	0
547	20231102	122500	28942585	5000	5000	5000	5000	0
548	20231102	122400	28942585	5000	5000	5000	5000	0
549	20231102	122300	28942585	5000	5000	5000	5000	0
550	20231102	122200	28942585	5000	5000	5000	5000	0
551	20231102	122100	28942585	5000	5000	5000	5000	147
552	20231102	122000	28207585	5000	5000	5000	5000	0
553	20231102	121900	28207585	5000	5000	5000	5000	0
554	20231102	121800	28207585	5000	5000	5000	5000	0
555	20231102	121700	28207585	5000	5000	5000	5000	0
556	20231102	121600	28207585	5000	5000	5000	5000	0
557	20231102	121500	28207585	5000	5000	5000	5000	0
558	20231102	121400	28207585	5000	5000	5000	5000	5
559	20231102	121300	28182585	5000	5000	5000	5000	0
560	20231102	121200	28182585	5000	5000	5000	5000	0
561	20231102	121100	28182585	5000	5000	5000	5000	0
562	20231102	121000	28182585	5000	5000	5000	5000	0
563	20231102	120900	28182585	5000	5000	5000	5000	5
564	20231102	120800	28157585	5000	5000	5000	5000	0
565	20231102	120700	28157585	5000	5000	5000	5000	0
566	20231102	120600	28157585	5000	5000	5000	5000	0
567	20231102	120500	28157585	5000	5000	5000	5000	0
568	20231102	120400	28157585	5000	5000	5000	5000	0
569	20231102	120300	28157585	5000	5000	5000	5000	0
570	20231102	120200	28157585	5000	5000	5000	5000	0
571	20231102	120100	28157585	5000	5000	5000	5000	0
572	20231102	120000	28157585	5000	5000	5000	5000	0
573	20231102	115900	28157585	5000	5000	5000	5000	0
574	20231102	115800	28157585	5000	5000	5000	5000	0
575	20231102	115700	28157585	5000	5000	5000	5000	0
576	20231102	115600	28157585	5000	5000	5000	5000	0
577	20231102	115500	28157585	5000	5000	5000	5000	105
578	20231102	115400	27632585	5010	5010	5010	5010	0
579	20231102	115300	27632585	5010	5010	5010	5010	0
580	20231102	115200	27632585	5010	5010	5010	5010	0
581	20231102	115100	27632585	5010	5010	5010	5010	0
582	20231102	115000	27632585	5010	5010	5010	5010	0
583	20231102	114900	27632585	5010	5010	5010	5010	0
584	20231102	114800	27632585	5010	5010	5010	5010	0
585	20231102	114700	27632585	5010	5010	5010	5010	0
586	20231102	114600	27632585	5010	5010	5010	5010	0
587	20231102	114500	27632585	5010	5010	5010	5010	0
588	20231102	114400	27632585	5010	5010	5010	5010	80
589	20231102	114300	27231785	5000	5000	5000	5000	0
590	20231102	114200	27231785	5000	5000	5000	5000	70
591	20231102	114100	26881785	5000	5000	5000	5000	70
592	20231102	114000	26531785	5000	5000	5000	5000	0
593	20231102	113900	26531785	5000	5000	5000	5000	0
594	20231102	113800	26531785	5000	5000	5000	5000	0
595	20231102	113700	26531785	5000	5000	5000	5000	0
596	20231102	113600	26531785	5000	5000	5000	5000	1
597	20231102	113500	26526785	5000	5000	5000	5000	0
598	20231102	113400	26526785	5000	5000	5000	5000	0
599	20231102	113300	26526785	5000	5000	5000	5000	0
600	20231102	113200	26526785	5000	5000	5000	5000	0
601	20231102	113100	26526785	5000	5000	5000	5000	0
602	20231102	113000	26526785	5000	5000	5000	5000	0
603	20231102	112900	26526785	5000	5000	5000	5000	0
604	20231102	112800	26526785	5000	5000	5000	5000	0
605	20231102	112700	26526785	5000	5000	5000	5000	0
606	20231102	112600	26526785	5000	5000	5000	5000	0
607	20231102	112500	26526785	5000	5000	5000	5000	0
608	20231102	112400	26526785	5000	5000	5000	5000	0
609	20231102	112300	26526785	5000	5000	5000	5000	6
610	20231102	112200	26496785	5010	5010	5010	5010	100
611	20231102	112100	25995785	5000	5000	5000	5000	0
612	20231102	112000	25995785	5000	5000	5000	5000	0
613	20231102	111900	25995785	5000	5000	5000	5000	0
614	20231102	111800	25995785	5000	5000	5000	5000	0
615	20231102	111700	25995785	5000	5000	5000	5000	0
616	20231102	111600	25995785	5000	5000	5000	5000	0
617	20231102	111500	25995785	5000	5000	5000	5000	0
618	20231102	111400	25995785	5000	5000	5000	5000	0
619	20231102	111300	25995785	5000	5000	5000	5000	0
620	20231102	111200	25995785	5000	5000	5000	5000	0
621	20231102	111100	25995785	5000	5000	5000	5000	0
622	20231102	111000	25995785	5000	5000	5000	5000	0
623	20231102	110900	25995785	5000	5000	5000	5000	0
624	20231102	110800	25995785	5000	5000	5000	5000	0
625	20231102	110700	25995785	5000	5000	5000	5000	0
626	20231102	110600	25995785	5000	5000	5000	5000	0
627	20231102	110500	25995785	5000	5000	5000	5000	0
628	20231102	110400	25995785	5000	5000	5000	5000	150
629	20231102	110300	25245785	5000	5000	5000	5000	205
630	20231102	110200	24220785	5010	5010	5010	5010	0
631	20231102	110100	24220785	5010	5010	5010	5010	0
632	20231102	110000	24220785	5010	5010	5010	5010	0
633	20231102	105900	24220785	5010	5010	5010	5010	0
634	20231102	105800	24220785	5010	5010	5010	5010	0
635	20231102	105700	24220785	5010	5010	5010	5010	0
636	20231102	105600	24220785	5010	5010	5010	5010	0
637	20231102	105500	24220785	5010	5010	5010	5010	1
638	20231102	105400	24215775	5010	5010	5010	5010	50
639	20231102	105300	23965275	5010	5010	5010	5010	0
640	20231102	105200	23965275	5010	5010	5010	5010	0
641	20231102	105100	23965275	5010	5010	5010	5010	4
642	20231102	105000	23945235	5000	5000	5000	5000	0
643	20231102	104900	23945235	5000	5000	5000	5000	14
644	20231102	104800	23875235	5000	5000	5000	5000	0
645	20231102	104700	23875235	5000	5000	5000	5000	0
646	20231102	104600	23875235	5000	5000	5000	5000	0
647	20231102	104500	23875235	5000	5000	5000	5000	0
648	20231102	104400	23875235	5000	5000	5000	5000	0
649	20231102	104300	23875235	5000	5000	5000	5000	0
650	20231102	104200	23875235	5000	5000	5000	5000	1059
651	20231102	104100	18580235	5000	5000	5000	5000	1000
652	20231102	104000	13580235	5000	5000	5000	5000	141
653	20231102	103900	12875235	5000	5000	5000	5000	0
654	20231102	103800	12875235	5000	5000	5000	5000	0
655	20231102	103700	12875235	5000	5000	5000	5000	0
656	20231102	103600	12875235	5000	5000	5000	5000	0
657	20231102	103500	12875235	5000	5000	5000	5000	0
658	20231102	103400	12875235	5000	5000	5000	5000	0
659	20231102	103300	12875235	5000	5000	5000	5000	140
660	20231102	103200	12175235	5010	5010	5010	5010	12
661	20231102	103100	12115115	5010	5010	5010	5010	1
662	20231102	103000	12110105	4995	4995	4995	4995	0
663	20231102	102900	12110105	4995	4995	4995	4995	0
664	20231102	102800	12110105	4995	4995	4995	4995	0
665	20231102	102700	12110105	4995	4995	4995	4995	0
666	20231102	102600	12110105	4995	4995	4995	4995	0
667	20231102	102500	12110105	4995	4995	4995	4995	0
668	20231102	102400	12110105	4995	4995	4995	4995	0
669	20231102	102300	12110105	4995	4995	4995	4995	0
670	20231102	102200	12110105	4995	4995	4995	4995	0
671	20231102	102100	12110105	4995	4995	4995	4995	0
672	20231102	102000	12110105	4995	4995	4995	4995	0
673	20231102	101900	12110105	4995	4995	4995	4995	0
674	20231102	101800	12110105	4995	5000	5000	4995	125
675	20231102	101700	11485350	5000	5000	5000	5000	0
676	20231102	101600	11485350	5000	5000	5000	5000	0
677	20231102	101500	11485350	5000	5000	5000	5000	0
678	20231102	101400	11485350	5000	5000	5000	5000	0
679	20231102	101300	11485350	5000	5000	5000	5000	0
680	20231102	101200	11485350	5000	5000	5000	5000	0
681	20231102	101100	11485350	5000	5000	5000	5000	0
682	20231102	101000	11485350	5000	5000	5000	5000	0
683	20231102	100900	11485350	5000	5000	5000	5000	0
684	20231102	100800	11485350	5000	5000	5000	5000	0
685	20231102	100700	11485350	5000	5000	5000	5000	0
686	20231102	100600	11485350	5000	5000	5000	5000	0
687	20231102	100500	11485350	5000	5000	5000	5000	0
688	20231102	100400	11485350	5000	5000	5000	5000	138
689	20231102	100300	10795350	5000	5000	5000	5000	15
690	20231102	100200	10720350	5010	5010	5010	5010	2
691	20231102	100100	10710330	5010	5010	5010	5010	60
692	20231102	100000	10409730	5010	5010	5010	5010	0
693	20231102	095900	10409730	5010	5010	5010	5010	0
694	20231102	095800	10409730	5010	5010	5010	5010	0
695	20231102	095700	10409730	5010	5010	5010	5010	2
696	20231102	095600	10399710	5010	5010	5010	5010	0
697	20231102	095500	10399710	5010	5010	5010	5010	0
698	20231102	095400	10399710	5010	5010	5010	5010	0
699	20231102	095300	10399710	5010	5010	5010	5010	0
700	20231102	095200	10399710	5010	5010	5010	5010	0
701	20231102	095100	10399710	5010	5010	5010	5010	0
702	20231102	095000	10399710	5010	5010	5010	5010	0
703	20231102	094900	10399710	5010	5010	5010	5010	0
704	20231102	094800	10399710	5010	5010	5010	5010	0
705	20231102	094700	10399710	5010	5010	5010	5010	0
706	20231102	094600	10399710	5010	5010	5010	5010	0
707	20231102	094500	10399710	5010	5010	5010	5010	0
708	20231102	094400	10399710	5010	5010	5010	5010	140
709	20231102	094300	9698310	5010	5010	5010	5010	0
710	20231102	094200	9698310	5010	5010	5010	5010	0
711	20231102	094100	9698310	5010	5010	5010	5010	0
712	20231102	094000	9698310	5010	5010	5010	5010	0
713	20231102	093900	9698310	5010	5010	5010	5010	0
714	20231102	093800	9698310	5010	5010	5010	5010	0
715	20231102	093700	9698310	5010	5010	5010	5010	0
716	20231102	093600	9698310	5010	5010	5010	5010	0
717	20231102	093500	9698310	5010	5010	5010	5010	1
718	20231102	093400	9693300	5010	5010	5010	5010	1
719	20231102	093300	9688290	5010	5000	5010	5000	17
720	20231102	093200	9603220	5010	5010	5010	5010	6
721	20231102	093100	9573160	5010	5010	5010	5010	1
722	20231102	093000	9568150	5010	5000	5010	5000	6
723	20231102	092900	9538120	5000	5000	5000	5000	0
724	20231102	092800	9538120	5000	5000	5000	5000	0
725	20231102	092700	9538120	5000	5000	5000	5000	0
726	20231102	092600	9538120	5000	5000	5000	5000	178
727	20231102	092500	8648120	5010	5010	5010	5010	0
728	20231102	092400	8648120	5010	5010	5010	5010	0
729	20231102	092300	8648120	5010	5010	5010	5010	0
730	20231102	092200	8648120	5010	5010	5010	5010	44
731	20231102	092100	8427680	5000	5010	5010	5000	1000
732	20231102	092000	3427370	5010	5010	5010	5010	2
733	20231102	091900	3417350	5010	5010	5010	5010	0
734	20231102	091800	3417350	5010	5010	5010	5010	0
735	20231102	091700	3417350	5010	5010	5010	5010	0
736	20231102	091600	3417350	5010	5010	5010	5010	0
737	20231102	091500	3417350	5010	5010	5010	5010	0
738	20231102	091400	3417350	5010	5010	5010	5010	0
739	20231102	091300	3417350	5010	5010	5010	5010	84
740	20231102	091200	2996510	5010	5010	5010	5010	32
741	20231102	091100	2836190	5010	5010	5010	5010	0
742	20231102	091000	2836190	5010	5020	5020	5010	229
743	20231102	090900	1688890	5010	5010	5010	5010	0
744	20231102	090800	1688890	5010	5010	5010	5010	0
745	20231102	090700	1688890	5010	5010	5010	5010	0
746	20231102	090600	1688890	5010	5010	5010	5010	285
747	20231102	090500	261040	5020	5020	5020	5020	0
748	20231102	090400	261040	5020	5020	5020	5020	0
749	20231102	090300	261040	5020	5020	5020	5020	39
750	20231102	090200	65260	5020	5020	5020	5020	0
751	20231102	090100	65260	5020	5020	5020	5020	0
752	20231102	090000	65260	5020	5020	5020	5020	13