KissMeData/255440/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	204700	53431080	8860	8860	8860	8860	133
3	20231103	204600	53431080	8860	8860	8860	8860	0
4	20231103	204500	53431080	8860	8860	8860	8860	0
5	20231103	204400	53431080	8860	8860	8860	8860	0
6	20231103	204300	53431080	8860	8860	8860	8860	0
7	20231103	204200	53431080	8860	8860	8860	8860	0
8	20231103	204100	53431080	8860	8860	8860	8860	0
9	20231103	204000	53431080	8860	8860	8860	8860	0
10	20231103	203900	53431080	8860	8860	8860	8860	0
11	20231103	203800	53431080	8860	8860	8860	8860	0
12	20231103	203700	53431080	8860	8860	8860	8860	0
13	20231103	203600	53431080	8860	8860	8860	8860	0
14	20231103	203500	53431080	8860	8860	8860	8860	0
15	20231103	203400	53431080	8860	8860	8860	8860	0
16	20231103	203300	53431080	8860	8860	8860	8860	0
17	20231103	203200	53431080	8860	8860	8860	8860	0
18	20231103	203100	53431080	8860	8860	8860	8860	0
19	20231103	203000	53431080	8860	8860	8860	8860	0
20	20231103	202900	53431080	8860	8860	8860	8860	0
21	20231103	202800	53431080	8860	8860	8860	8860	0
22	20231103	202700	53431080	8860	8860	8860	8860	0
23	20231103	202600	53431080	8860	8860	8860	8860	0
24	20231103	202500	53431080	8860	8860	8860	8860	0
25	20231103	202400	53431080	8860	8860	8860	8860	0
26	20231103	202300	53431080	8860	8860	8860	8860	0
27	20231103	202200	53431080	8860	8860	8860	8860	0
28	20231103	202100	53431080	8860	8860	8860	8860	0
29	20231103	202000	53431080	8860	8860	8860	8860	0
30	20231103	201900	53431080	8860	8860	8860	8860	0
31	20231103	201800	53431080	8860	8860	8860	8860	0
32	20231103	201700	53431080	8860	8860	8860	8860	133
33	20231103	201600	53431080	8860	8860	8860	8860	0
34	20231103	201500	53431080	8860	8860	8860	8860	0
35	20231103	201400	53431080	8860	8860	8860	8860	0
36	20231103	201300	53431080	8860	8860	8860	8860	0
37	20231103	201200	53431080	8860	8860	8860	8860	0
38	20231103	201100	53431080	8860	8860	8860	8860	0
39	20231103	201000	53431080	8860	8860	8860	8860	0
40	20231103	200900	53431080	8860	8860	8860	8860	0
41	20231103	200800	53431080	8860	8860	8860	8860	0
42	20231103	200700	53431080	8860	8860	8860	8860	0
43	20231103	200600	53431080	8860	8860	8860	8860	0
44	20231103	200500	53431080	8860	8860	8860	8860	0
45	20231103	200400	53431080	8860	8860	8860	8860	0
46	20231103	200300	53431080	8860	8860	8860	8860	0
47	20231103	200200	53431080	8860	8860	8860	8860	0
48	20231103	200100	53431080	8860	8860	8860	8860	0
49	20231103	200000	53431080	8860	8860	8860	8860	0
50	20231103	195900	53431080	8860	8860	8860	8860	0
51	20231103	195800	53431080	8860	8860	8860	8860	0
52	20231103	195700	53431080	8860	8860	8860	8860	0
53	20231103	195600	53431080	8860	8860	8860	8860	0
54	20231103	195500	53431080	8860	8860	8860	8860	0
55	20231103	195400	53431080	8860	8860	8860	8860	0
56	20231103	195300	53431080	8860	8860	8860	8860	0
57	20231103	195200	53431080	8860	8860	8860	8860	0
58	20231103	195100	53431080	8860	8860	8860	8860	0
59	20231103	195000	53431080	8860	8860	8860	8860	0
60	20231103	194900	53431080	8860	8860	8860	8860	0
61	20231103	194800	53431080	8860	8860	8860	8860	0
62	20231103	194700	53431080	8860	8860	8860	8860	133
63	20231103	194600	53431080	8860	8860	8860	8860	0
64	20231103	194500	53431080	8860	8860	8860	8860	0
65	20231103	194400	53431080	8860	8860	8860	8860	0
66	20231103	194300	53431080	8860	8860	8860	8860	0
67	20231103	194200	53431080	8860	8860	8860	8860	0
68	20231103	194100	53431080	8860	8860	8860	8860	0
69	20231103	194000	53431080	8860	8860	8860	8860	0
70	20231103	193900	53431080	8860	8860	8860	8860	0
71	20231103	193800	53431080	8860	8860	8860	8860	0
72	20231103	193700	53431080	8860	8860	8860	8860	0
73	20231103	193600	53431080	8860	8860	8860	8860	0
74	20231103	193500	53431080	8860	8860	8860	8860	0
75	20231103	193400	53431080	8860	8860	8860	8860	0
76	20231103	193300	53431080	8860	8860	8860	8860	0
77	20231103	193200	53431080	8860	8860	8860	8860	0
78	20231103	193100	53431080	8860	8860	8860	8860	0
79	20231103	193000	53431080	8860	8860	8860	8860	0
80	20231103	192900	53431080	8860	8860	8860	8860	0
81	20231103	192800	53431080	8860	8860	8860	8860	0
82	20231103	192700	53431080	8860	8860	8860	8860	0
83	20231103	192600	53431080	8860	8860	8860	8860	0
84	20231103	192500	53431080	8860	8860	8860	8860	0
85	20231103	192400	53431080	8860	8860	8860	8860	0
86	20231103	192300	53431080	8860	8860	8860	8860	0
87	20231103	192200	53431080	8860	8860	8860	8860	0
88	20231103	192100	53431080	8860	8860	8860	8860	0
89	20231103	192000	53431080	8860	8860	8860	8860	0
90	20231103	191900	53431080	8860	8860	8860	8860	0
91	20231103	191800	53431080	8860	8860	8860	8860	0
92	20231103	191700	53431080	8860	8860	8860	8860	133
93	20231103	191600	53431080	8860	8860	8860	8860	0
94	20231103	191500	53431080	8860	8860	8860	8860	0
95	20231103	191400	53431080	8860	8860	8860	8860	0
96	20231103	191300	53431080	8860	8860	8860	8860	0
97	20231103	191200	53431080	8860	8860	8860	8860	0
98	20231103	191100	53431080	8860	8860	8860	8860	0
99	20231103	191000	53431080	8860	8860	8860	8860	0
100	20231103	190900	53431080	8860	8860	8860	8860	0
101	20231103	190800	53431080	8860	8860	8860	8860	0
102	20231103	190700	53431080	8860	8860	8860	8860	0
103	20231103	190600	53431080	8860	8860	8860	8860	0
104	20231103	190500	53431080	8860	8860	8860	8860	0
105	20231103	190400	53431080	8860	8860	8860	8860	0
106	20231103	190300	53431080	8860	8860	8860	8860	0
107	20231103	190200	53431080	8860	8860	8860	8860	0
108	20231103	190100	53431080	8860	8860	8860	8860	0
109	20231103	190000	53431080	8860	8860	8860	8860	0
110	20231103	185900	53431080	8860	8860	8860	8860	0
111	20231103	185800	53431080	8860	8860	8860	8860	0
112	20231103	185700	53431080	8860	8860	8860	8860	0
113	20231103	185600	53431080	8860	8860	8860	8860	0
114	20231103	185500	53431080	8860	8860	8860	8860	0
115	20231103	185400	53431080	8860	8860	8860	8860	0
116	20231103	185300	53431080	8860	8860	8860	8860	0
117	20231103	185200	53431080	8860	8860	8860	8860	0
118	20231103	185100	53431080	8860	8860	8860	8860	0
119	20231103	185000	53431080	8860	8860	8860	8860	0
120	20231103	184900	53431080	8860	8860	8860	8860	0
121	20231103	184800	53431080	8860	8860	8860	8860	0
122	20231103	184700	53431080	8860	8860	8860	8860	133
123	20231103	184600	53431080	8860	8860	8860	8860	0
124	20231103	184500	53431080	8860	8860	8860	8860	0
125	20231103	184400	53431080	8860	8860	8860	8860	0
126	20231103	184300	53431080	8860	8860	8860	8860	0
127	20231103	184200	53431080	8860	8860	8860	8860	0
128	20231103	184100	53431080	8860	8860	8860	8860	0
129	20231103	184000	53431080	8860	8860	8860	8860	0
130	20231103	183900	53431080	8860	8860	8860	8860	0
131	20231103	183800	53431080	8860	8860	8860	8860	0
132	20231103	183700	53431080	8860	8860	8860	8860	0
133	20231103	183600	53431080	8860	8860	8860	8860	0
134	20231103	183500	53431080	8860	8860	8860	8860	0
135	20231103	183400	53431080	8860	8860	8860	8860	0
136	20231103	183300	53431080	8860	8860	8860	8860	0
137	20231103	183200	53431080	8860	8860	8860	8860	0
138	20231103	183100	53431080	8860	8860	8860	8860	0
139	20231103	183000	53431080	8860	8860	8860	8860	0
140	20231103	182900	53431080	8860	8860	8860	8860	0
141	20231103	182800	53431080	8860	8860	8860	8860	0
142	20231103	182700	53431080	8860	8860	8860	8860	0
143	20231103	182600	53431080	8860	8860	8860	8860	0
144	20231103	182500	53431080	8860	8860	8860	8860	0
145	20231103	182400	53431080	8860	8860	8860	8860	0
146	20231103	182300	53431080	8860	8860	8860	8860	0
147	20231103	182200	53431080	8860	8860	8860	8860	0
148	20231103	182100	53431080	8860	8860	8860	8860	0
149	20231103	182000	53431080	8860	8860	8860	8860	0
150	20231103	181900	53431080	8860	8860	8860	8860	0
151	20231103	181800	53431080	8860	8860	8860	8860	0
152	20231103	181700	53431080	8860	8860	8860	8860	133
153	20231103	181600	53431080	8860	8860	8860	8860	0
154	20231103	181500	53431080	8860	8860	8860	8860	0
155	20231103	181400	53431080	8860	8860	8860	8860	0
156	20231103	181300	53431080	8860	8860	8860	8860	0
157	20231103	181200	53431080	8860	8860	8860	8860	0
158	20231103	181100	53431080	8860	8860	8860	8860	0
159	20231103	181000	53431080	8860	8860	8860	8860	0
160	20231103	180900	53431080	8860	8860	8860	8860	0
161	20231103	180800	53431080	8860	8860	8860	8860	0
162	20231103	180700	53431080	8860	8860	8860	8860	0
163	20231103	180600	53431080	8860	8860	8860	8860	0
164	20231103	180500	53431080	8860	8860	8860	8860	0
165	20231103	180400	53431080	8860	8860	8860	8860	0
166	20231103	180300	53431080	8860	8860	8860	8860	0
167	20231103	180200	53431080	8860	8860	8860	8860	0
168	20231103	180100	53431080	8860	8860	8860	8860	0
169	20231103	180000	53431080	8860	8860	8860	8860	0
170	20231103	175900	53431080	8860	8860	8860	8860	0
171	20231103	175800	53431080	8860	8860	8860	8860	0
172	20231103	175700	53431080	8860	8860	8860	8860	0
173	20231103	175600	53431080	8860	8860	8860	8860	0
174	20231103	175500	53431080	8860	8860	8860	8860	0
175	20231103	175400	53431080	8860	8860	8860	8860	0
176	20231103	175300	53431080	8860	8860	8860	8860	0
177	20231103	175200	53431080	8860	8860	8860	8860	0
178	20231103	175100	53431080	8860	8860	8860	8860	0
179	20231103	175000	53431080	8860	8860	8860	8860	0
180	20231103	174900	53431080	8860	8860	8860	8860	0
181	20231103	174800	53431080	8860	8860	8860	8860	0
182	20231103	174700	53431080	8860	8860	8860	8860	133
183	20231103	174600	53431080	8860	8860	8860	8860	0
184	20231103	174500	53431080	8860	8860	8860	8860	0
185	20231103	174400	53431080	8860	8860	8860	8860	0
186	20231103	174300	53431080	8860	8860	8860	8860	0
187	20231103	174200	53431080	8860	8860	8860	8860	0
188	20231103	174100	53431080	8860	8860	8860	8860	0
189	20231103	174000	53431080	8860	8860	8860	8860	0
190	20231103	173900	53431080	8860	8860	8860	8860	0
191	20231103	173800	53431080	8860	8860	8860	8860	0
192	20231103	173700	53431080	8860	8860	8860	8860	0
193	20231103	173600	53431080	8860	8860	8860	8860	0
194	20231103	173500	53431080	8860	8860	8860	8860	0
195	20231103	173400	53431080	8860	8860	8860	8860	0
196	20231103	173300	53431080	8860	8860	8860	8860	0
197	20231103	173200	53431080	8860	8860	8860	8860	0
198	20231103	173100	53431080	8860	8860	8860	8860	0
199	20231103	173000	53431080	8860	8860	8860	8860	0
200	20231103	172900	53431080	8860	8860	8860	8860	0
201	20231103	172800	53431080	8860	8860	8860	8860	0
202	20231103	172700	53431080	8860	8860	8860	8860	0
203	20231103	172600	53431080	8860	8860	8860	8860	0
204	20231103	172500	53431080	8860	8860	8860	8860	0
205	20231103	172400	53431080	8860	8860	8860	8860	0
206	20231103	172300	53431080	8860	8860	8860	8860	0
207	20231103	172200	53431080	8860	8860	8860	8860	0
208	20231103	172100	53431080	8860	8860	8860	8860	0
209	20231103	172000	53431080	8860	8860	8860	8860	0
210	20231103	171900	53431080	8860	8860	8860	8860	0
211	20231103	171800	53431080	8860	8860	8860	8860	0
212	20231103	171700	53431080	8860	8860	8860	8860	133
213	20231103	171600	53431080	8860	8860	8860	8860	0
214	20231103	171500	53431080	8860	8860	8860	8860	0
215	20231103	171400	53431080	8860	8860	8860	8860	0
216	20231103	171300	53431080	8860	8860	8860	8860	0
217	20231103	171200	53431080	8860	8860	8860	8860	0
218	20231103	171100	53431080	8860	8860	8860	8860	0
219	20231103	171000	53431080	8860	8860	8860	8860	0
220	20231103	170900	53431080	8860	8860	8860	8860	0
221	20231103	170800	53431080	8860	8860	8860	8860	0
222	20231103	170700	53431080	8860	8860	8860	8860	0
223	20231103	170600	53431080	8860	8860	8860	8860	0
224	20231103	170500	53431080	8860	8860	8860	8860	0
225	20231103	170400	53431080	8860	8860	8860	8860	0
226	20231103	170300	53431080	8860	8860	8860	8860	0
227	20231103	170200	53431080	8860	8860	8860	8860	0
228	20231103	170100	53431080	8860	8860	8860	8860	0
229	20231103	170000	53431080	8860	8860	8860	8860	0
230	20231103	165900	53431080	8860	8860	8860	8860	0
231	20231103	165800	53431080	8860	8860	8860	8860	0
232	20231103	165700	53431080	8860	8860	8860	8860	0
233	20231103	165600	53431080	8860	8860	8860	8860	0
234	20231103	165500	53431080	8860	8860	8860	8860	0
235	20231103	165400	53431080	8860	8860	8860	8860	0
236	20231103	165300	53431080	8860	8860	8860	8860	0
237	20231103	165200	53431080	8860	8860	8860	8860	0
238	20231103	165100	53431080	8860	8860	8860	8860	0
239	20231103	165000	53431080	8860	8860	8860	8860	0
240	20231103	164900	53431080	8860	8860	8860	8860	0
241	20231103	164800	53431080	8860	8860	8860	8860	0
242	20231103	164700	53431080	8860	8860	8860	8860	133
243	20231103	164600	53431080	8860	8860	8860	8860	0
244	20231103	164500	53431080	8860	8860	8860	8860	0
245	20231103	164400	53431080	8860	8860	8860	8860	0
246	20231103	164300	53431080	8860	8860	8860	8860	0
247	20231103	164200	53431080	8860	8860	8860	8860	0
248	20231103	164100	53431080	8860	8860	8860	8860	0
249	20231103	164000	53431080	8860	8860	8860	8860	0
250	20231103	163900	53431080	8860	8860	8860	8860	0
251	20231103	163800	53431080	8860	8860	8860	8860	0
252	20231103	163700	53431080	8860	8860	8860	8860	0
253	20231103	163600	53431080	8860	8860	8860	8860	0
254	20231103	163500	53431080	8860	8860	8860	8860	0
255	20231103	163400	53431080	8860	8860	8860	8860	0
256	20231103	163300	53431080	8860	8860	8860	8860	0
257	20231103	163200	53431080	8860	8860	8860	8860	0
258	20231103	163100	53431080	8860	8860	8860	8860	0
259	20231103	163000	53431080	8860	8860	8860	8860	0
260	20231103	162900	53431080	8860	8860	8860	8860	0
261	20231103	162800	53431080	8860	8860	8860	8860	0
262	20231103	162700	53431080	8860	8860	8860	8860	0
263	20231103	162600	53431080	8860	8860	8860	8860	0
264	20231103	162500	53431080	8860	8860	8860	8860	0
265	20231103	162400	53431080	8860	8860	8860	8860	0
266	20231103	162300	53431080	8860	8860	8860	8860	0
267	20231103	162200	53431080	8860	8860	8860	8860	0
268	20231103	162100	53431080	8860	8860	8860	8860	0
269	20231103	162000	53431080	8860	8860	8860	8860	0
270	20231103	161900	53431080	8860	8860	8860	8860	0
271	20231103	161800	53431080	8860	8860	8860	8860	0
272	20231103	161700	53431080	8860	8860	8860	8860	133
273	20231103	161600	53431080	8860	8860	8860	8860	0
274	20231103	161500	53431080	8860	8860	8860	8860	0
275	20231103	161400	53431080	8860	8860	8860	8860	0
276	20231103	161300	53431080	8860	8860	8860	8860	0
277	20231103	161200	53431080	8860	8860	8860	8860	0
278	20231103	161100	53431080	8860	8860	8860	8860	0
279	20231103	161000	53431080	8860	8860	8860	8860	0
280	20231103	160900	53431080	8860	8860	8860	8860	0
281	20231103	160800	53431080	8860	8860	8860	8860	0
282	20231103	160700	53431080	8860	8860	8860	8860	0
283	20231103	160600	53431080	8860	8860	8860	8860	0
284	20231103	160500	53431080	8860	8860	8860	8860	0
285	20231103	160400	53431080	8860	8860	8860	8860	0
286	20231103	160300	53431080	8860	8860	8860	8860	0
287	20231103	160200	53431080	8860	8860	8860	8860	0
288	20231103	160100	53431080	8860	8860	8860	8860	0
289	20231103	160000	53431080	8860	8860	8860	8860	0
290	20231103	155900	53431080	8860	8860	8860	8860	0
291	20231103	155800	53431080	8860	8860	8860	8860	0
292	20231103	155700	53431080	8860	8860	8860	8860	0
293	20231103	155600	53431080	8860	8860	8860	8860	0
294	20231103	155500	53431080	8860	8860	8860	8860	0
295	20231103	155400	53431080	8860	8860	8860	8860	0
296	20231103	155300	53431080	8860	8860	8860	8860	0
297	20231103	155200	53431080	8860	8860	8860	8860	0
298	20231103	155100	53431080	8860	8860	8860	8860	0
299	20231103	155000	53431080	8860	8860	8860	8860	0
300	20231103	154900	53431080	8860	8860	8860	8860	0
301	20231103	154800	53431080	8860	8860	8860	8860	0
302	20231103	154700	53431080	8860	8860	8860	8860	133
303	20231103	154600	53431080	8860	8860	8860	8860	0
304	20231103	154500	53431080	8860	8860	8860	8860	0
305	20231103	154400	53431080	8860	8860	8860	8860	0
306	20231103	154300	53431080	8860	8860	8860	8860	0
307	20231103	154200	53431080	8860	8860	8860	8860	0
308	20231103	154100	53431080	8860	8860	8860	8860	0
309	20231103	154000	53431080	8860	8860	8860	8860	0
310	20231103	153900	53431080	8860	8860	8860	8860	0
311	20231103	153800	53431080	8860	8860	8860	8860	0
312	20231103	153700	53431080	8860	8860	8860	8860	0
313	20231103	153600	53431080	8860	8860	8860	8860	0
314	20231103	153500	53431080	8860	8860	8860	8860	0
315	20231103	153400	53431080	8860	8860	8860	8860	0
316	20231103	153300	53431080	8860	8860	8860	8860	0
317	20231103	153200	53431080	8860	8860	8860	8860	0
318	20231103	153100	53431080	8860	8860	8860	8860	0
319	20231103	153000	53431080	8860	8860	8860	8860	133
320	20231103	152900	52252700	8870	8870	8870	8870	0
321	20231103	152800	52252700	8870	8870	8870	8870	0
322	20231103	152700	52252700	8870	8870	8870	8870	0
323	20231103	152600	52252700	8870	8870	8870	8870	0
324	20231103	152500	52252700	8870	8870	8870	8870	0
325	20231103	152400	52252700	8870	8870	8870	8870	0
326	20231103	152300	52252700	8870	8870	8870	8870	0
327	20231103	152200	52252700	8870	8870	8870	8870	0
328	20231103	152100	52252700	8870	8870	8870	8870	0
329	20231103	152000	52252700	8870	8870	8870	8870	0
330	20231103	151900	52252700	8870	8870	8870	8870	50
331	20231103	151800	51809200	8940	8940	8940	8940	0
332	20231103	151700	51809200	8940	8930	8940	8930	10
333	20231103	151600	51719810	8870	8870	8870	8870	7
334	20231103	151500	51657720	8910	8910	8910	8910	0
335	20231103	151400	51657720	8910	8910	8910	8910	0
336	20231103	151300	51657720	8910	8910	8910	8910	0
337	20231103	151200	51657720	8910	8910	8910	8910	5
338	20231103	151100	51613170	8920	8920	8920	8920	20
339	20231103	151000	51434770	8920	8920	8920	8920	0
340	20231103	150900	51434770	8920	8920	8920	8920	0
341	20231103	150800	51434770	8920	8920	8920	8920	5
342	20231103	150700	51390170	8920	8920	8920	8920	0
343	20231103	150600	51390170	8920	8920	8920	8920	10
344	20231103	150500	51300970	8920	8920	8920	8920	40
345	20231103	150400	50944170	8920	8920	8920	8920	0
346	20231103	150300	50944170	8920	8920	8920	8920	0
347	20231103	150200	50944170	8920	8920	8920	8920	0
348	20231103	150100	50944170	8920	8920	8920	8920	0
349	20231103	150000	50944170	8920	8920	8920	8920	0
350	20231103	145900	50944170	8920	8920	8920	8920	0
351	20231103	145800	50944170	8920	8920	8920	8920	0
352	20231103	145700	50944170	8920	8920	8920	8920	0
353	20231103	145600	50944170	8920	8920	8920	8920	0
354	20231103	145500	50944170	8920	8920	8920	8920	0
355	20231103	145400	50944170	8920	8920	8920	8920	0
356	20231103	145300	50944170	8920	8920	8920	8920	0
357	20231103	145200	50944170	8920	8920	8920	8920	0
358	20231103	145100	50944170	8920	8920	8920	8920	0
359	20231103	145000	50944170	8920	8920	8920	8920	0
360	20231103	144900	50944170	8920	8920	8920	8920	0
361	20231103	144800	50944170	8920	8920	8920	8920	0
362	20231103	144700	50944170	8920	8920	8920	8920	0
363	20231103	144600	50944170	8920	8920	8920	8920	0
364	20231103	144500	50944170	8920	8920	8920	8920	0
365	20231103	144400	50944170	8920	8920	8920	8920	0
366	20231103	144300	50944170	8920	8920	8920	8920	1
367	20231103	144200	50935250	8920	8920	8920	8920	0
368	20231103	144100	50935250	8920	8920	8920	8920	39
369	20231103	144000	50587370	8920	8920	8920	8920	0
370	20231103	143900	50587370	8920	8920	8920	8920	0
371	20231103	143800	50587370	8920	8920	8920	8920	0
372	20231103	143700	50587370	8920	8920	8920	8920	0
373	20231103	143600	50587370	8920	8920	8920	8920	2
374	20231103	143500	50569530	8920	8920	8920	8920	0
375	20231103	143400	50569530	8920	8920	8920	8920	0
376	20231103	143300	50569530	8920	8920	8920	8920	0
377	20231103	143200	50569530	8920	8920	8920	8920	0
378	20231103	143100	50569530	8920	8920	8920	8920	0
379	20231103	143000	50569530	8920	8920	8920	8920	0
380	20231103	142900	50569530	8920	8920	8920	8920	0
381	20231103	142800	50569530	8920	8920	8920	8920	2
382	20231103	142700	50551690	8910	8910	8910	8910	0
383	20231103	142600	50551690	8910	8910	8910	8910	0
384	20231103	142500	50551690	8910	8910	8910	8910	4
385	20231103	142400	50516050	8910	8910	8910	8910	0
386	20231103	142300	50516050	8910	8910	8910	8910	0
387	20231103	142200	50516050	8910	8910	8910	8910	1
388	20231103	142100	50507140	8830	8830	8830	8830	0
389	20231103	142000	50507140	8830	8830	8830	8830	0
390	20231103	141900	50507140	8830	8840	8840	8830	24
391	20231103	141800	50295170	8900	8900	8900	8900	2
392	20231103	141700	50277370	8920	8920	8920	8920	0
393	20231103	141600	50277370	8920	8920	8920	8920	0
394	20231103	141500	50277370	8920	8920	8920	8920	0
395	20231103	141400	50277370	8920	8920	8920	8920	0
396	20231103	141300	50277370	8920	8920	8920	8920	0
397	20231103	141200	50277370	8920	8920	8920	8920	1
398	20231103	141100	50268450	8900	8900	8900	8900	1
399	20231103	141000	50259550	8900	8900	8900	8900	0
400	20231103	140900	50259550	8900	8900	8900	8900	0
401	20231103	140800	50259550	8900	8900	8900	8900	0
402	20231103	140700	50259550	8900	8900	8900	8900	0
403	20231103	140600	50259550	8900	8900	8900	8900	0
404	20231103	140500	50259550	8900	8900	8900	8900	0
405	20231103	140400	50259550	8900	8900	8900	8900	533
406	20231103	140300	45515850	8900	8900	8900	8900	0
407	20231103	140200	45515850	8900	8900	8900	8900	0
408	20231103	140100	45515850	8900	8900	8900	8900	0
409	20231103	140000	45515850	8900	8900	8900	8900	0
410	20231103	135900	45515850	8900	8900	8900	8900	0
411	20231103	135800	45515850	8900	8900	8900	8900	0
412	20231103	135700	45515850	8900	8900	8900	8900	0
413	20231103	135600	45515850	8900	8900	8900	8900	0
414	20231103	135500	45515850	8900	8900	8900	8900	0
415	20231103	135400	45515850	8900	8890	8900	8890	100
416	20231103	135300	44625900	8900	8900	8900	8900	0
417	20231103	135200	44625900	8900	8900	8900	8900	0
418	20231103	135100	44625900	8900	8900	8900	8900	0
419	20231103	135000	44625900	8900	8900	8900	8900	0
420	20231103	134900	44625900	8900	8900	8900	8900	0
421	20231103	134800	44625900	8900	8900	8900	8900	0
422	20231103	134700	44625900	8900	8860	8900	8860	20
423	20231103	134600	44448150	8870	8870	8870	8870	0
424	20231103	134500	44448150	8870	8870	8870	8870	0
425	20231103	134400	44448150	8870	8870	8870	8870	0
426	20231103	134300	44448150	8870	8870	8870	8870	0
427	20231103	134200	44448150	8870	8870	8870	8870	0
428	20231103	134100	44448150	8870	8870	8870	8870	0
429	20231103	134000	44448150	8870	8870	8870	8870	0
430	20231103	133900	44448150	8870	8870	8870	8870	0
431	20231103	133800	44448150	8870	8870	8870	8870	0
432	20231103	133700	44448150	8870	8870	8870	8870	0
433	20231103	133600	44448150	8870	8870	8870	8870	0
434	20231103	133500	44448150	8870	8870	8870	8870	0
435	20231103	133400	44448150	8870	8870	8870	8870	0
436	20231103	133300	44448150	8870	8870	8870	8870	0
437	20231103	133200	44448150	8870	8870	8870	8870	0
438	20231103	133100	44448150	8870	8870	8870	8870	0
439	20231103	133000	44448150	8870	8870	8870	8870	125
440	20231103	132900	43339400	8860	8860	8860	8860	0
441	20231103	132800	43339400	8860	8860	8860	8860	0
442	20231103	132700	43339400	8860	8860	8860	8860	0
443	20231103	132600	43339400	8860	8860	8860	8860	1
444	20231103	132500	43330540	8820	8820	8820	8820	0
445	20231103	132400	43330540	8820	8820	8820	8820	0
446	20231103	132300	43330540	8820	8830	8830	8820	600
447	20231103	132200	38038370	8830	8830	8830	8830	0
448	20231103	132100	38038370	8830	8870	8870	8830	791
449	20231103	132000	31045100	8870	8870	8870	8870	0
450	20231103	131900	31045100	8870	8870	8870	8870	0
451	20231103	131800	31045100	8870	8870	8870	8870	0
452	20231103	131700	31045100	8870	8870	8870	8870	0
453	20231103	131600	31045100	8870	8870	8870	8870	0
454	20231103	131500	31045100	8870	8870	8870	8870	0
455	20231103	131400	31045100	8870	8870	8870	8870	0
456	20231103	131300	31045100	8870	8870	8870	8870	0
457	20231103	131200	31045100	8870	8870	8870	8870	0
458	20231103	131100	31045100	8870	8870	8870	8870	0
459	20231103	131000	31045100	8870	8870	8870	8870	0
460	20231103	130900	31045100	8870	8870	8870	8870	0
461	20231103	130800	31045100	8870	8870	8870	8870	0
462	20231103	130700	31045100	8870	8870	8870	8870	0
463	20231103	130600	31045100	8870	8870	8870	8870	0
464	20231103	130500	31045100	8870	8870	8870	8870	0
465	20231103	130400	31045100	8870	8870	8870	8870	0
466	20231103	130300	31045100	8870	8870	8870	8870	0
467	20231103	130200	31045100	8870	8870	8870	8870	0
468	20231103	130100	31045100	8870	8870	8870	8870	0
469	20231103	130000	31045100	8870	8870	8870	8870	0
470	20231103	125900	31045100	8870	8870	8870	8870	0
471	20231103	125800	31045100	8870	8870	8870	8870	0
472	20231103	125700	31045100	8870	8870	8870	8870	0
473	20231103	125600	31045100	8870	8870	8870	8870	0
474	20231103	125500	31045100	8870	8870	8870	8870	5
475	20231103	125400	31000750	8870	8890	8890	8870	89
476	20231103	125300	30210440	8950	8950	8950	8950	0
477	20231103	125200	30210440	8950	8950	8950	8950	0
478	20231103	125100	30210440	8950	8950	8950	8950	0
479	20231103	125000	30210440	8950	8950	8950	8950	0
480	20231103	124900	30210440	8950	8950	8950	8950	0
481	20231103	124800	30210440	8950	8950	8950	8950	0
482	20231103	124700	30210440	8950	8950	8950	8950	0
483	20231103	124600	30210440	8950	8950	8950	8950	0
484	20231103	124500	30210440	8950	8950	8950	8950	0
485	20231103	124400	30210440	8950	8950	8950	8950	0
486	20231103	124300	30210440	8950	8950	8950	8950	2
487	20231103	124200	30192540	8950	8950	8950	8950	1
488	20231103	124100	30183590	8950	8950	8950	8950	0
489	20231103	124000	30183590	8950	8950	8950	8950	0
490	20231103	123900	30183590	8950	9010	9010	8950	21
491	20231103	123800	29994440	9030	9030	9030	9030	0
492	20231103	123700	29994440	9030	9030	9030	9030	0
493	20231103	123600	29994440	9030	9030	9030	9030	0
494	20231103	123500	29994440	9030	9030	9030	9030	0
495	20231103	123400	29994440	9030	9030	9030	9030	0
496	20231103	123300	29994440	9030	9030	9030	9030	0
497	20231103	123200	29994440	9030	9030	9030	9030	0
498	20231103	123100	29994440	9030	9030	9030	9030	0
499	20231103	123000	29994440	9030	9030	9030	9030	0
500	20231103	122900	29994440	9030	9030	9030	9030	0
501	20231103	122800	29994440	9030	9030	9030	9030	1
502	20231103	122700	29985410	9040	9040	9040	9040	0
503	20231103	122600	29985410	9040	9040	9040	9040	0
504	20231103	122500	29985410	9040	9040	9040	9040	0
505	20231103	122400	29985410	9040	9040	9040	9040	0
506	20231103	122300	29985410	9040	9040	9040	9040	0
507	20231103	122200	29985410	9040	9040	9040	9040	0
508	20231103	122100	29985410	9040	9040	9040	9040	0
509	20231103	122000	29985410	9040	9040	9040	9040	0
510	20231103	121900	29985410	9040	9040	9040	9040	0
511	20231103	121800	29985410	9040	9040	9040	9040	0
512	20231103	121700	29985410	9040	9040	9040	9040	0
513	20231103	121600	29985410	9040	9040	9040	9040	0
514	20231103	121500	29985410	9040	9040	9040	9040	0
515	20231103	121400	29985410	9040	9040	9040	9040	0
516	20231103	121300	29985410	9040	9040	9040	9040	0
517	20231103	121200	29985410	9040	9040	9040	9040	0
518	20231103	121100	29985410	9040	9040	9040	9040	0
519	20231103	121000	29985410	9040	9040	9040	9040	0
520	20231103	120900	29985410	9040	9040	9040	9040	0
521	20231103	120800	29985410	9040	9040	9040	9040	0
522	20231103	120700	29985410	9040	9040	9040	9040	0
523	20231103	120600	29985410	9040	9040	9040	9040	0
524	20231103	120500	29985410	9040	9040	9040	9040	0
525	20231103	120400	29985410	9040	9040	9040	9040	1
526	20231103	120300	29976370	9040	9040	9040	9040	1
527	20231103	120200	29967330	9050	9050	9050	9050	0
528	20231103	120100	29967330	9050	9050	9050	9050	1
529	20231103	120000	29958280	8940	8940	8940	8940	0
530	20231103	115900	29958280	8940	9020	9070	8940	22
531	20231103	115800	29759850	9010	9000	9010	9000	20
532	20231103	115700	29579660	9010	9010	9010	9010	8
533	20231103	115600	29507580	9010	9010	9010	9010	1
534	20231103	115500	29498570	9010	8980	9010	8980	610
535	20231103	115400	24010040	8980	8980	8980	8980	168
536	20231103	115300	22501400	8980	8960	8980	8960	318
537	20231103	115200	19649250	8950	8950	8950	8950	0
538	20231103	115100	19649250	8950	8880	8950	8880	351
539	20231103	115000	16508400	8880	8880	8880	8880	0
540	20231103	114900	16508400	8880	8880	8880	8880	15
541	20231103	114800	16375200	8880	8880	8880	8880	0
542	20231103	114700	16375200	8880	8880	8880	8880	5
543	20231103	114600	16330800	8890	8890	8890	8890	0
544	20231103	114500	16330800	8890	8890	8890	8890	0
545	20231103	114400	16330800	8890	8890	8890	8890	4
546	20231103	114300	16295240	8890	8890	8890	8890	0
547	20231103	114200	16295240	8890	8890	8890	8890	0
548	20231103	114100	16295240	8890	8890	8890	8890	0
549	20231103	114000	16295240	8890	8890	8890	8890	0
550	20231103	113900	16295240	8890	8890	8890	8890	0
551	20231103	113800	16295240	8890	8890	8890	8890	0
552	20231103	113700	16295240	8890	8890	8890	8890	0
553	20231103	113600	16295240	8890	8890	8890	8890	0
554	20231103	113500	16295240	8890	8890	8890	8890	0
555	20231103	113400	16295240	8890	8890	8890	8890	0
556	20231103	113300	16295240	8890	8890	8890	8890	0
557	20231103	113200	16295240	8890	8890	8890	8890	1
558	20231103	113100	16286350	8880	8880	8880	8880	1
559	20231103	113000	16277470	8880	8880	8880	8880	0
560	20231103	112900	16277470	8880	8880	8880	8880	0
561	20231103	112800	16277470	8880	8880	8880	8880	0
562	20231103	112700	16277470	8880	8880	8880	8880	0
563	20231103	112600	16277470	8880	8880	8880	8880	0
564	20231103	112500	16277470	8880	8880	8880	8880	0
565	20231103	112400	16277470	8880	8880	8880	8880	0
566	20231103	112300	16277470	8880	8880	8880	8880	0
567	20231103	112200	16277470	8880	8880	8880	8880	0
568	20231103	112100	16277470	8880	8880	8880	8880	2
569	20231103	112000	16259710	8930	8930	8930	8930	11
570	20231103	111900	16161480	8930	8930	8930	8930	0
571	20231103	111800	16161480	8930	8930	8930	8930	0
572	20231103	111700	16161480	8930	8930	8930	8930	0
573	20231103	111600	16161480	8930	8930	8930	8930	0
574	20231103	111500	16161480	8930	8930	8930	8930	0
575	20231103	111400	16161480	8930	8930	8930	8930	0
576	20231103	111300	16161480	8930	8930	8930	8930	0
577	20231103	111200	16161480	8930	8930	8930	8930	0
578	20231103	111100	16161480	8930	8930	8930	8930	0
579	20231103	111000	16161480	8930	8930	8930	8930	0
580	20231103	110900	16161480	8930	8930	8930	8930	0
581	20231103	110800	16161480	8930	8930	8930	8930	0
582	20231103	110700	16161480	8930	8930	8930	8930	0
583	20231103	110600	16161480	8930	8930	8930	8930	0
584	20231103	110500	16161480	8930	8930	8930	8930	0
585	20231103	110400	16161480	8930	8930	8930	8930	2
586	20231103	110300	16143620	8940	8940	8940	8940	0
587	20231103	110200	16143620	8940	8940	8940	8940	0
588	20231103	110100	16143620	8940	8940	8940	8940	0
589	20231103	110000	16143620	8940	8940	8940	8940	0
590	20231103	105900	16143620	8940	8940	8940	8940	0
591	20231103	105800	16143620	8940	8940	8940	8940	0
592	20231103	105700	16143620	8940	8940	8940	8940	0
593	20231103	105600	16143620	8940	8940	8940	8940	0
594	20231103	105500	16143620	8940	8940	8940	8940	0
595	20231103	105400	16143620	8940	8940	8940	8940	0
596	20231103	105300	16143620	8940	8940	8940	8940	0
597	20231103	105200	16143620	8940	8940	8940	8940	0
598	20231103	105100	16143620	8940	8940	8940	8940	0
599	20231103	105000	16143620	8940	8940	8940	8940	0
600	20231103	104900	16143620	8940	8940	8940	8940	0
601	20231103	104800	16143620	8940	8940	8940	8940	0
602	20231103	104700	16143620	8940	8940	8940	8940	0
603	20231103	104600	16143620	8940	8940	8940	8940	0
604	20231103	104500	16143620	8940	8940	8940	8940	0
605	20231103	104400	16143620	8940	8940	8940	8940	0
606	20231103	104300	16143620	8940	8940	8940	8940	0
607	20231103	104200	16143620	8940	8940	8940	8940	0
608	20231103	104100	16143620	8940	8950	8950	8940	4
609	20231103	104000	16107840	8950	8950	8950	8950	0
610	20231103	103900	16107840	8950	8950	8950	8950	0
611	20231103	103800	16107840	8950	8950	8950	8950	0
612	20231103	103700	16107840	8950	8950	8950	8950	0
613	20231103	103600	16107840	8950	8950	8950	8950	0
614	20231103	103500	16107840	8950	8950	8950	8950	1
615	20231103	103400	16098890	8840	8840	8840	8840	0
616	20231103	103300	16098890	8840	8840	8840	8840	0
617	20231103	103200	16098890	8840	8840	8840	8840	0
618	20231103	103100	16098890	8840	8840	8840	8840	0
619	20231103	103000	16098890	8840	8840	8840	8840	1
620	20231103	102900	16090050	8950	8950	8950	8950	0
621	20231103	102800	16090050	8950	8950	8950	8950	0
622	20231103	102700	16090050	8950	8950	8950	8950	0
623	20231103	102600	16090050	8950	8950	8950	8950	1
624	20231103	102500	16081100	8840	8840	8840	8840	0
625	20231103	102400	16081100	8840	8950	8950	8840	2
626	20231103	102300	16063310	8970	8970	8970	8970	0
627	20231103	102200	16063310	8970	8970	8970	8970	0
628	20231103	102100	16063310	8970	8970	8970	8970	0
629	20231103	102000	16063310	8970	8970	8970	8970	0
630	20231103	101900	16063310	8970	8970	8970	8970	0
631	20231103	101800	16063310	8970	8970	8970	8970	0
632	20231103	101700	16063310	8970	8970	8970	8970	0
633	20231103	101600	16063310	8970	8970	8970	8970	0
634	20231103	101500	16063310	8970	8970	8970	8970	0
635	20231103	101400	16063310	8970	8970	8970	8970	0
636	20231103	101300	16063310	8970	8970	8970	8970	0
637	20231103	101200	16063310	8970	8970	8970	8970	0
638	20231103	101100	16063310	8970	8970	8970	8970	0
639	20231103	101000	16063310	8970	8970	8970	8970	0
640	20231103	100900	16063310	8970	8970	8970	8970	0
641	20231103	100800	16063310	8970	8970	8970	8970	0
642	20231103	100700	16063310	8970	8970	8970	8970	0
643	20231103	100600	16063310	8970	8970	8970	8970	0
644	20231103	100500	16063310	8970	8970	8970	8970	0
645	20231103	100400	16063310	8970	8970	8970	8970	0
646	20231103	100300	16063310	8970	8970	8970	8970	0
647	20231103	100200	16063310	8970	8970	8970	8970	0
648	20231103	100100	16063310	8970	8970	8970	8970	0
649	20231103	100000	16063310	8970	8970	8970	8970	0
650	20231103	095900	16063310	8970	8970	8970	8970	0
651	20231103	095800	16063310	8970	8970	8970	8970	0
652	20231103	095700	16063310	8970	8970	8970	8970	0
653	20231103	095600	16063310	8970	8970	8970	8970	0
654	20231103	095500	16063310	8970	8970	8970	8970	0
655	20231103	095400	16063310	8970	8970	8970	8970	0
656	20231103	095300	16063310	8970	8970	8970	8970	0
657	20231103	095200	16063310	8970	8970	8970	8970	0
658	20231103	095100	16063310	8970	8970	8970	8970	0
659	20231103	095000	16063310	8970	8970	8970	8970	0
660	20231103	094900	16063310	8970	8970	8970	8970	0
661	20231103	094800	16063310	8970	8970	8970	8970	0
662	20231103	094700	16063310	8970	8970	8970	8970	1
663	20231103	094600	16054340	8840	8840	8840	8840	0
664	20231103	094500	16054340	8840	8850	8850	8840	683
665	20231103	094400	10016370	8850	8850	8850	8850	0
666	20231103	094300	10016370	8850	8860	8860	8850	11
667	20231103	094200	9918920	8980	8980	8980	8980	1
668	20231103	094100	9909940	8980	8980	8980	8980	0
669	20231103	094000	9909940	8980	8980	8980	8980	50
670	20231103	093900	9460940	9000	9000	9000	9000	0
671	20231103	093800	9460940	9000	9000	9000	9000	0
672	20231103	093700	9460940	9000	9000	9000	9000	1
673	20231103	093600	9451940	9000	8990	9000	8840	5
674	20231103	093500	9407120	8890	8870	8890	8860	305
675	20231103	093400	6699200	8870	8870	8870	8870	0
676	20231103	093300	6699200	8870	8870	8870	8870	0
677	20231103	093200	6699200	8870	8870	8870	8870	0
678	20231103	093100	6699200	8870	8870	8870	8870	0
679	20231103	093000	6699200	8870	8870	8870	8870	0
680	20231103	092900	6699200	8870	8870	8870	8870	1
681	20231103	092800	6690330	8820	8820	8820	8820	1
682	20231103	092700	6681510	8880	8880	8880	8880	0
683	20231103	092600	6681510	8880	8880	8880	8880	1
684	20231103	092500	6672630	8800	8800	8800	8800	0
685	20231103	092400	6672630	8800	8800	8800	8800	0
686	20231103	092300	6672630	8800	8800	8800	8800	0
687	20231103	092200	6672630	8800	8800	8800	8800	0
688	20231103	092100	6672630	8800	8800	8800	8800	0
689	20231103	092000	6672630	8800	8800	8800	8800	0
690	20231103	091900	6672630	8800	8800	8800	8800	220
691	20231103	091800	4736630	8800	8800	8800	8800	0
692	20231103	091700	4736630	8800	8800	8800	8800	0
693	20231103	091600	4736630	8800	8800	8800	8800	15
694	20231103	091500	4604630	8800	8800	8800	8800	0
695	20231103	091400	4604630	8800	8800	8800	8800	0
696	20231103	091300	4604630	8800	8800	8800	8800	10
697	20231103	091200	4516630	8800	8800	8800	8800	0
698	20231103	091100	4516630	8800	8800	8800	8800	0
699	20231103	091000	4516630	8800	8820	8920	8800	221
700	20231103	090900	2570580	8820	8820	8820	8820	13
701	20231103	090800	2455920	8820	8800	8820	8800	53
702	20231103	090700	1989340	8840	8840	8840	8840	0
703	20231103	090600	1989340	8840	8840	8840	8840	0
704	20231103	090500	1989340	8840	8840	8840	8840	74
705	20231103	090400	1335180	8840	8860	8860	8840	125
706	20231103	090300	229840	8840	8840	8840	8840	0
707	20231103	090200	229840	8840	8840	8840	8840	0
708	20231103	090100	229840	8840	8840	8840	8840	0
709	20231103	090000	229840	8840	8840	8840	8840	26