KissMeData/335810/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	210600	50631040	5300	5300	5300	5300	231
3	20231103	210500	50631040	5300	5300	5300	5300	0
4	20231103	210400	50631040	5300	5300	5300	5300	0
5	20231103	210300	50631040	5300	5300	5300	5300	0
6	20231103	210200	50631040	5300	5300	5300	5300	0
7	20231103	210100	50631040	5300	5300	5300	5300	0
8	20231103	210000	50631040	5300	5300	5300	5300	0
9	20231103	205900	50631040	5300	5300	5300	5300	0
10	20231103	205800	50631040	5300	5300	5300	5300	0
11	20231103	205700	50631040	5300	5300	5300	5300	0
12	20231103	205600	50631040	5300	5300	5300	5300	0
13	20231103	205500	50631040	5300	5300	5300	5300	0
14	20231103	205400	50631040	5300	5300	5300	5300	0
15	20231103	205300	50631040	5300	5300	5300	5300	0
16	20231103	205200	50631040	5300	5300	5300	5300	0
17	20231103	205100	50631040	5300	5300	5300	5300	0
18	20231103	205000	50631040	5300	5300	5300	5300	0
19	20231103	204900	50631040	5300	5300	5300	5300	0
20	20231103	204800	50631040	5300	5300	5300	5300	0
21	20231103	204700	50631040	5300	5300	5300	5300	0
22	20231103	204600	50631040	5300	5300	5300	5300	0
23	20231103	204500	50631040	5300	5300	5300	5300	0
24	20231103	204400	50631040	5300	5300	5300	5300	0
25	20231103	204300	50631040	5300	5300	5300	5300	0
26	20231103	204200	50631040	5300	5300	5300	5300	0
27	20231103	204100	50631040	5300	5300	5300	5300	0
28	20231103	204000	50631040	5300	5300	5300	5300	0
29	20231103	203900	50631040	5300	5300	5300	5300	0
30	20231103	203800	50631040	5300	5300	5300	5300	0
31	20231103	203700	50631040	5300	5300	5300	5300	0
32	20231103	203600	50631040	5300	5300	5300	5300	231
33	20231103	203500	50631040	5300	5300	5300	5300	0
34	20231103	203400	50631040	5300	5300	5300	5300	0
35	20231103	203300	50631040	5300	5300	5300	5300	0
36	20231103	203200	50631040	5300	5300	5300	5300	0
37	20231103	203100	50631040	5300	5300	5300	5300	0
38	20231103	203000	50631040	5300	5300	5300	5300	0
39	20231103	202900	50631040	5300	5300	5300	5300	0
40	20231103	202800	50631040	5300	5300	5300	5300	0
41	20231103	202700	50631040	5300	5300	5300	5300	0
42	20231103	202600	50631040	5300	5300	5300	5300	0
43	20231103	202500	50631040	5300	5300	5300	5300	0
44	20231103	202400	50631040	5300	5300	5300	5300	0
45	20231103	202300	50631040	5300	5300	5300	5300	0
46	20231103	202200	50631040	5300	5300	5300	5300	0
47	20231103	202100	50631040	5300	5300	5300	5300	0
48	20231103	202000	50631040	5300	5300	5300	5300	0
49	20231103	201900	50631040	5300	5300	5300	5300	0
50	20231103	201800	50631040	5300	5300	5300	5300	0
51	20231103	201700	50631040	5300	5300	5300	5300	0
52	20231103	201600	50631040	5300	5300	5300	5300	0
53	20231103	201500	50631040	5300	5300	5300	5300	0
54	20231103	201400	50631040	5300	5300	5300	5300	0
55	20231103	201300	50631040	5300	5300	5300	5300	0
56	20231103	201200	50631040	5300	5300	5300	5300	0
57	20231103	201100	50631040	5300	5300	5300	5300	0
58	20231103	201000	50631040	5300	5300	5300	5300	0
59	20231103	200900	50631040	5300	5300	5300	5300	0
60	20231103	200800	50631040	5300	5300	5300	5300	0
61	20231103	200700	50631040	5300	5300	5300	5300	0
62	20231103	200600	50631040	5300	5300	5300	5300	231
63	20231103	200500	50631040	5300	5300	5300	5300	0
64	20231103	200400	50631040	5300	5300	5300	5300	0
65	20231103	200300	50631040	5300	5300	5300	5300	0
66	20231103	200200	50631040	5300	5300	5300	5300	0
67	20231103	200100	50631040	5300	5300	5300	5300	0
68	20231103	200000	50631040	5300	5300	5300	5300	0
69	20231103	195900	50631040	5300	5300	5300	5300	0
70	20231103	195800	50631040	5300	5300	5300	5300	0
71	20231103	195700	50631040	5300	5300	5300	5300	0
72	20231103	195600	50631040	5300	5300	5300	5300	0
73	20231103	195500	50631040	5300	5300	5300	5300	0
74	20231103	195400	50631040	5300	5300	5300	5300	0
75	20231103	195300	50631040	5300	5300	5300	5300	0
76	20231103	195200	50631040	5300	5300	5300	5300	0
77	20231103	195100	50631040	5300	5300	5300	5300	0
78	20231103	195000	50631040	5300	5300	5300	5300	0
79	20231103	194900	50631040	5300	5300	5300	5300	0
80	20231103	194800	50631040	5300	5300	5300	5300	0
81	20231103	194700	50631040	5300	5300	5300	5300	0
82	20231103	194600	50631040	5300	5300	5300	5300	0
83	20231103	194500	50631040	5300	5300	5300	5300	0
84	20231103	194400	50631040	5300	5300	5300	5300	0
85	20231103	194300	50631040	5300	5300	5300	5300	0
86	20231103	194200	50631040	5300	5300	5300	5300	0
87	20231103	194100	50631040	5300	5300	5300	5300	0
88	20231103	194000	50631040	5300	5300	5300	5300	0
89	20231103	193900	50631040	5300	5300	5300	5300	0
90	20231103	193800	50631040	5300	5300	5300	5300	0
91	20231103	193700	50631040	5300	5300	5300	5300	0
92	20231103	193600	50631040	5300	5300	5300	5300	231
93	20231103	193500	50631040	5300	5300	5300	5300	0
94	20231103	193400	50631040	5300	5300	5300	5300	0
95	20231103	193300	50631040	5300	5300	5300	5300	0
96	20231103	193200	50631040	5300	5300	5300	5300	0
97	20231103	193100	50631040	5300	5300	5300	5300	0
98	20231103	193000	50631040	5300	5300	5300	5300	0
99	20231103	192900	50631040	5300	5300	5300	5300	0
100	20231103	192800	50631040	5300	5300	5300	5300	0
101	20231103	192700	50631040	5300	5300	5300	5300	0
102	20231103	192600	50631040	5300	5300	5300	5300	0
103	20231103	192500	50631040	5300	5300	5300	5300	0
104	20231103	192400	50631040	5300	5300	5300	5300	0
105	20231103	192300	50631040	5300	5300	5300	5300	0
106	20231103	192200	50631040	5300	5300	5300	5300	0
107	20231103	192100	50631040	5300	5300	5300	5300	0
108	20231103	192000	50631040	5300	5300	5300	5300	0
109	20231103	191900	50631040	5300	5300	5300	5300	0
110	20231103	191800	50631040	5300	5300	5300	5300	0
111	20231103	191700	50631040	5300	5300	5300	5300	0
112	20231103	191600	50631040	5300	5300	5300	5300	0
113	20231103	191500	50631040	5300	5300	5300	5300	0
114	20231103	191400	50631040	5300	5300	5300	5300	0
115	20231103	191300	50631040	5300	5300	5300	5300	0
116	20231103	191200	50631040	5300	5300	5300	5300	0
117	20231103	191100	50631040	5300	5300	5300	5300	0
118	20231103	191000	50631040	5300	5300	5300	5300	0
119	20231103	190900	50631040	5300	5300	5300	5300	0
120	20231103	190800	50631040	5300	5300	5300	5300	0
121	20231103	190700	50631040	5300	5300	5300	5300	0
122	20231103	190600	50631040	5300	5300	5300	5300	231
123	20231103	190500	50631040	5300	5300	5300	5300	0
124	20231103	190400	50631040	5300	5300	5300	5300	0
125	20231103	190300	50631040	5300	5300	5300	5300	0
126	20231103	190200	50631040	5300	5300	5300	5300	0
127	20231103	190100	50631040	5300	5300	5300	5300	0
128	20231103	190000	50631040	5300	5300	5300	5300	0
129	20231103	185900	50631040	5300	5300	5300	5300	0
130	20231103	185800	50631040	5300	5300	5300	5300	0
131	20231103	185700	50631040	5300	5300	5300	5300	0
132	20231103	185600	50631040	5300	5300	5300	5300	0
133	20231103	185500	50631040	5300	5300	5300	5300	0
134	20231103	185400	50631040	5300	5300	5300	5300	0
135	20231103	185300	50631040	5300	5300	5300	5300	0
136	20231103	185200	50631040	5300	5300	5300	5300	0
137	20231103	185100	50631040	5300	5300	5300	5300	0
138	20231103	185000	50631040	5300	5300	5300	5300	0
139	20231103	184900	50631040	5300	5300	5300	5300	0
140	20231103	184800	50631040	5300	5300	5300	5300	0
141	20231103	184700	50631040	5300	5300	5300	5300	0
142	20231103	184600	50631040	5300	5300	5300	5300	0
143	20231103	184500	50631040	5300	5300	5300	5300	0
144	20231103	184400	50631040	5300	5300	5300	5300	0
145	20231103	184300	50631040	5300	5300	5300	5300	0
146	20231103	184200	50631040	5300	5300	5300	5300	0
147	20231103	184100	50631040	5300	5300	5300	5300	0
148	20231103	184000	50631040	5300	5300	5300	5300	0
149	20231103	183900	50631040	5300	5300	5300	5300	0
150	20231103	183800	50631040	5300	5300	5300	5300	0
151	20231103	183700	50631040	5300	5300	5300	5300	0
152	20231103	183600	50631040	5300	5300	5300	5300	231
153	20231103	183500	50631040	5300	5300	5300	5300	0
154	20231103	183400	50631040	5300	5300	5300	5300	0
155	20231103	183300	50631040	5300	5300	5300	5300	0
156	20231103	183200	50631040	5300	5300	5300	5300	0
157	20231103	183100	50631040	5300	5300	5300	5300	0
158	20231103	183000	50631040	5300	5300	5300	5300	0
159	20231103	182900	50631040	5300	5300	5300	5300	0
160	20231103	182800	50631040	5300	5300	5300	5300	0
161	20231103	182700	50631040	5300	5300	5300	5300	0
162	20231103	182600	50631040	5300	5300	5300	5300	0
163	20231103	182500	50631040	5300	5300	5300	5300	0
164	20231103	182400	50631040	5300	5300	5300	5300	0
165	20231103	182300	50631040	5300	5300	5300	5300	0
166	20231103	182200	50631040	5300	5300	5300	5300	0
167	20231103	182100	50631040	5300	5300	5300	5300	0
168	20231103	182000	50631040	5300	5300	5300	5300	0
169	20231103	181900	50631040	5300	5300	5300	5300	0
170	20231103	181800	50631040	5300	5300	5300	5300	0
171	20231103	181700	50631040	5300	5300	5300	5300	0
172	20231103	181600	50631040	5300	5300	5300	5300	0
173	20231103	181500	50631040	5300	5300	5300	5300	0
174	20231103	181400	50631040	5300	5300	5300	5300	0
175	20231103	181300	50631040	5300	5300	5300	5300	0
176	20231103	181200	50631040	5300	5300	5300	5300	0
177	20231103	181100	50631040	5300	5300	5300	5300	0
178	20231103	181000	50631040	5300	5300	5300	5300	0
179	20231103	180900	50631040	5300	5300	5300	5300	0
180	20231103	180800	50631040	5300	5300	5300	5300	0
181	20231103	180700	50631040	5300	5300	5300	5300	0
182	20231103	180600	50631040	5300	5300	5300	5300	231
183	20231103	180500	50631040	5300	5300	5300	5300	0
184	20231103	180400	50631040	5300	5300	5300	5300	0
185	20231103	180300	50631040	5300	5300	5300	5300	0
186	20231103	180200	50631040	5300	5300	5300	5300	0
187	20231103	180100	50631040	5300	5300	5300	5300	0
188	20231103	180000	50631040	5300	5300	5300	5300	0
189	20231103	175900	50631040	5300	5300	5300	5300	0
190	20231103	175800	50631040	5300	5300	5300	5300	0
191	20231103	175700	50631040	5300	5300	5300	5300	0
192	20231103	175600	50631040	5300	5300	5300	5300	0
193	20231103	175500	50631040	5300	5300	5300	5300	0
194	20231103	175400	50631040	5300	5300	5300	5300	0
195	20231103	175300	50631040	5300	5300	5300	5300	0
196	20231103	175200	50631040	5300	5300	5300	5300	0
197	20231103	175100	50631040	5300	5300	5300	5300	0
198	20231103	175000	50631040	5300	5300	5300	5300	0
199	20231103	174900	50631040	5300	5300	5300	5300	0
200	20231103	174800	50631040	5300	5300	5300	5300	0
201	20231103	174700	50631040	5300	5300	5300	5300	0
202	20231103	174600	50631040	5300	5300	5300	5300	0
203	20231103	174500	50631040	5300	5300	5300	5300	0
204	20231103	174400	50631040	5300	5300	5300	5300	0
205	20231103	174300	50631040	5300	5300	5300	5300	0
206	20231103	174200	50631040	5300	5300	5300	5300	0
207	20231103	174100	50631040	5300	5300	5300	5300	0
208	20231103	174000	50631040	5300	5300	5300	5300	0
209	20231103	173900	50631040	5300	5300	5300	5300	0
210	20231103	173800	50631040	5300	5300	5300	5300	0
211	20231103	173700	50631040	5300	5300	5300	5300	0
212	20231103	173600	50631040	5300	5300	5300	5300	231
213	20231103	173500	50631040	5300	5300	5300	5300	0
214	20231103	173400	50631040	5300	5300	5300	5300	0
215	20231103	173300	50631040	5300	5300	5300	5300	0
216	20231103	173200	50631040	5300	5300	5300	5300	0
217	20231103	173100	50631040	5300	5300	5300	5300	0
218	20231103	173000	50631040	5300	5300	5300	5300	0
219	20231103	172900	50631040	5300	5300	5300	5300	0
220	20231103	172800	50631040	5300	5300	5300	5300	0
221	20231103	172700	50631040	5300	5300	5300	5300	0
222	20231103	172600	50631040	5300	5300	5300	5300	0
223	20231103	172500	50631040	5300	5300	5300	5300	0
224	20231103	172400	50631040	5300	5300	5300	5300	0
225	20231103	172300	50631040	5300	5300	5300	5300	0
226	20231103	172200	50631040	5300	5300	5300	5300	0
227	20231103	172100	50631040	5300	5300	5300	5300	0
228	20231103	172000	50631040	5300	5300	5300	5300	0
229	20231103	171900	50631040	5300	5300	5300	5300	0
230	20231103	171800	50631040	5300	5300	5300	5300	0
231	20231103	171700	50631040	5300	5300	5300	5300	0
232	20231103	171600	50631040	5300	5300	5300	5300	0
233	20231103	171500	50631040	5300	5300	5300	5300	0
234	20231103	171400	50631040	5300	5300	5300	5300	0
235	20231103	171300	50631040	5300	5300	5300	5300	0
236	20231103	171200	50631040	5300	5300	5300	5300	0
237	20231103	171100	50631040	5300	5300	5300	5300	0
238	20231103	171000	50631040	5300	5300	5300	5300	0
239	20231103	170900	50631040	5300	5300	5300	5300	0
240	20231103	170800	50631040	5300	5300	5300	5300	0
241	20231103	170700	50631040	5300	5300	5300	5300	0
242	20231103	170600	50631040	5300	5300	5300	5300	231
243	20231103	170500	50631040	5300	5300	5300	5300	0
244	20231103	170400	50631040	5300	5300	5300	5300	0
245	20231103	170300	50631040	5300	5300	5300	5300	0
246	20231103	170200	50631040	5300	5300	5300	5300	0
247	20231103	170100	50631040	5300	5300	5300	5300	0
248	20231103	170000	50631040	5300	5300	5300	5300	0
249	20231103	165900	50631040	5300	5300	5300	5300	0
250	20231103	165800	50631040	5300	5300	5300	5300	0
251	20231103	165700	50631040	5300	5300	5300	5300	0
252	20231103	165600	50631040	5300	5300	5300	5300	0
253	20231103	165500	50631040	5300	5300	5300	5300	0
254	20231103	165400	50631040	5300	5300	5300	5300	0
255	20231103	165300	50631040	5300	5300	5300	5300	0
256	20231103	165200	50631040	5300	5300	5300	5300	0
257	20231103	165100	50631040	5300	5300	5300	5300	0
258	20231103	165000	50631040	5300	5300	5300	5300	0
259	20231103	164900	50631040	5300	5300	5300	5300	0
260	20231103	164800	50631040	5300	5300	5300	5300	0
261	20231103	164700	50631040	5300	5300	5300	5300	0
262	20231103	164600	50631040	5300	5300	5300	5300	0
263	20231103	164500	50631040	5300	5300	5300	5300	0
264	20231103	164400	50631040	5300	5300	5300	5300	0
265	20231103	164300	50631040	5300	5300	5300	5300	0
266	20231103	164200	50631040	5300	5300	5300	5300	0
267	20231103	164100	50631040	5300	5300	5300	5300	0
268	20231103	164000	50631040	5300	5300	5300	5300	0
269	20231103	163900	50631040	5300	5300	5300	5300	0
270	20231103	163800	50631040	5300	5300	5300	5300	0
271	20231103	163700	50631040	5300	5300	5300	5300	0
272	20231103	163600	50631040	5300	5300	5300	5300	231
273	20231103	163500	50631040	5300	5300	5300	5300	0
274	20231103	163400	50631040	5300	5300	5300	5300	0
275	20231103	163300	50631040	5300	5300	5300	5300	0
276	20231103	163200	50631040	5300	5300	5300	5300	0
277	20231103	163100	50631040	5300	5300	5300	5300	0
278	20231103	163000	50631040	5300	5300	5300	5300	0
279	20231103	162900	50631040	5300	5300	5300	5300	0
280	20231103	162800	50631040	5300	5300	5300	5300	0
281	20231103	162700	50631040	5300	5300	5300	5300	0
282	20231103	162600	50631040	5300	5300	5300	5300	0
283	20231103	162500	50631040	5300	5300	5300	5300	0
284	20231103	162400	50631040	5300	5300	5300	5300	0
285	20231103	162300	50631040	5300	5300	5300	5300	0
286	20231103	162200	50631040	5300	5300	5300	5300	0
287	20231103	162100	50631040	5300	5300	5300	5300	0
288	20231103	162000	50631040	5300	5300	5300	5300	0
289	20231103	161900	50631040	5300	5300	5300	5300	0
290	20231103	161800	50631040	5300	5300	5300	5300	0
291	20231103	161700	50631040	5300	5300	5300	5300	0
292	20231103	161600	50631040	5300	5300	5300	5300	0
293	20231103	161500	50631040	5300	5300	5300	5300	0
294	20231103	161400	50631040	5300	5300	5300	5300	0
295	20231103	161300	50631040	5300	5300	5300	5300	0
296	20231103	161200	50631040	5300	5300	5300	5300	0
297	20231103	161100	50631040	5300	5300	5300	5300	0
298	20231103	161000	50631040	5300	5300	5300	5300	0
299	20231103	160900	50631040	5300	5300	5300	5300	0
300	20231103	160800	50631040	5300	5300	5300	5300	0
301	20231103	160700	50631040	5300	5300	5300	5300	0
302	20231103	160600	50631040	5300	5300	5300	5300	231
303	20231103	160500	50631040	5300	5300	5300	5300	0
304	20231103	160400	50631040	5300	5300	5300	5300	0
305	20231103	160300	50631040	5300	5300	5300	5300	0
306	20231103	160200	50631040	5300	5300	5300	5300	0
307	20231103	160100	50631040	5300	5300	5300	5300	0
308	20231103	160000	50631040	5300	5300	5300	5300	0
309	20231103	155900	50631040	5300	5300	5300	5300	0
310	20231103	155800	50631040	5300	5300	5300	5300	0
311	20231103	155700	50631040	5300	5300	5300	5300	0
312	20231103	155600	50631040	5300	5300	5300	5300	0
313	20231103	155500	50631040	5300	5300	5300	5300	0
314	20231103	155400	50631040	5300	5300	5300	5300	0
315	20231103	155300	50631040	5300	5300	5300	5300	0
316	20231103	155200	50631040	5300	5300	5300	5300	0
317	20231103	155100	50631040	5300	5300	5300	5300	0
318	20231103	155000	50631040	5300	5300	5300	5300	0
319	20231103	154900	50631040	5300	5300	5300	5300	0
320	20231103	154800	50631040	5300	5300	5300	5300	0
321	20231103	154700	50631040	5300	5300	5300	5300	0
322	20231103	154600	50631040	5300	5300	5300	5300	0
323	20231103	154500	50631040	5300	5300	5300	5300	0
324	20231103	154400	50631040	5300	5300	5300	5300	0
325	20231103	154300	50631040	5300	5300	5300	5300	0
326	20231103	154200	50631040	5300	5300	5300	5300	0
327	20231103	154100	50631040	5300	5300	5300	5300	0
328	20231103	154000	50631040	5300	5300	5300	5300	0
329	20231103	153900	50631040	5300	5300	5300	5300	0
330	20231103	153800	50631040	5300	5300	5300	5300	0
331	20231103	153700	50631040	5300	5300	5300	5300	0
332	20231103	153600	50631040	5300	5300	5300	5300	231
333	20231103	153500	50631040	5300	5300	5300	5300	0
334	20231103	153400	50631040	5300	5300	5300	5300	0
335	20231103	153300	50631040	5300	5300	5300	5300	0
336	20231103	153200	50631040	5300	5300	5300	5300	0
337	20231103	153100	50631040	5300	5300	5300	5300	0
338	20231103	153000	50631040	5300	5300	5300	5300	231
339	20231103	152900	49406740	5290	5290	5290	5290	0
340	20231103	152800	49406740	5290	5290	5290	5290	0
341	20231103	152700	49406740	5290	5290	5290	5290	0
342	20231103	152600	49406740	5290	5290	5290	5290	0
343	20231103	152500	49406740	5290	5290	5290	5290	0
344	20231103	152400	49406740	5290	5290	5290	5290	0
345	20231103	152300	49406740	5290	5290	5290	5290	0
346	20231103	152200	49406740	5290	5290	5290	5290	0
347	20231103	152100	49406740	5290	5290	5290	5290	0
348	20231103	152000	49406740	5290	5290	5290	5290	0
349	20231103	151900	49406740	5290	5300	5300	5290	100
350	20231103	151800	48877270	5320	5300	5320	5300	10
351	20231103	151700	48824170	5320	5320	5320	5320	0
352	20231103	151600	48824170	5320	5320	5320	5320	0
353	20231103	151500	48824170	5320	5300	5320	5300	504
354	20231103	151400	46152890	5320	5320	5320	5320	0
355	20231103	151300	46152890	5320	5320	5320	5320	0
356	20231103	151200	46152890	5320	5320	5320	5320	0
357	20231103	151100	46152890	5320	5320	5320	5320	0
358	20231103	151000	46152890	5320	5320	5320	5320	50
359	20231103	150900	45886890	5380	5380	5380	5380	0
360	20231103	150800	45886890	5380	5380	5380	5380	0
361	20231103	150700	45886890	5380	5380	5380	5380	0
362	20231103	150600	45886890	5380	5380	5380	5380	0
363	20231103	150500	45886890	5380	5380	5380	5380	0
364	20231103	150400	45886890	5380	5380	5380	5380	0
365	20231103	150300	45886890	5380	5380	5380	5380	0
366	20231103	150200	45886890	5380	5380	5380	5380	0
367	20231103	150100	45886890	5380	5360	5380	5360	600
368	20231103	150000	42660940	5360	5320	5360	5320	222
369	20231103	145900	41479860	5330	5330	5330	5330	3
370	20231103	145800	41463870	5340	5340	5340	5340	0
371	20231103	145700	41463870	5340	5340	5340	5340	0
372	20231103	145600	41463870	5340	5340	5340	5340	0
373	20231103	145500	41463870	5340	5340	5340	5340	0
374	20231103	145400	41463870	5340	5340	5340	5340	0
375	20231103	145300	41463870	5340	5340	5340	5340	4
376	20231103	145200	41442510	5330	5330	5330	5330	0
377	20231103	145100	41442510	5330	5330	5330	5330	0
378	20231103	145000	41442510	5330	5360	5360	5330	450
379	20231103	144900	39039980	5330	5350	5350	5330	100
380	20231103	144800	38506950	5360	5360	5360	5360	12
381	20231103	144700	38442630	5370	5340	5370	5340	3
382	20231103	144600	38426570	5360	5360	5360	5360	0
383	20231103	144500	38426570	5360	5360	5360	5360	0
384	20231103	144400	38426570	5360	5350	5360	5350	3
385	20231103	144300	38410510	5350	5350	5350	5350	0
386	20231103	144200	38410510	5350	5350	5350	5350	0
387	20231103	144100	38410510	5350	5350	5350	5350	0
388	20231103	144000	38410510	5350	5350	5350	5350	0
389	20231103	143900	38410510	5350	5350	5350	5350	0
390	20231103	143800	38410510	5350	5350	5350	5350	0
391	20231103	143700	38410510	5350	5350	5350	5350	0
392	20231103	143600	38410510	5350	5350	5350	5350	0
393	20231103	143500	38410510	5350	5350	5350	5350	0
394	20231103	143400	38410510	5350	5350	5350	5350	2
395	20231103	143300	38399810	5360	5360	5360	5360	0
396	20231103	143200	38399810	5360	5360	5360	5360	0
397	20231103	143100	38399810	5360	5360	5360	5360	0
398	20231103	143000	38399810	5360	5360	5360	5360	0
399	20231103	142900	38399810	5360	5360	5360	5360	0
400	20231103	142800	38399810	5360	5350	5370	5350	7
401	20231103	142700	38362290	5340	5380	5380	5320	786
402	20231103	142600	34176150	5350	5370	5380	5350	815
403	20231103	142500	29811710	5380	5350	5380	5350	90
404	20231103	142400	29330180	5330	5330	5330	5330	0
405	20231103	142300	29330180	5330	5330	5330	5330	0
406	20231103	142200	29330180	5330	5340	5340	5330	180
407	20231103	142100	28370240	5350	5350	5350	5350	5
408	20231103	142000	28343490	5350	5350	5350	5350	0
409	20231103	141900	28343490	5350	5350	5350	5350	0
410	20231103	141800	28343490	5350	5350	5350	5350	0
411	20231103	141700	28343490	5350	5350	5350	5350	0
412	20231103	141600	28343490	5350	5350	5350	5350	0
413	20231103	141500	28343490	5350	5350	5350	5350	0
414	20231103	141400	28343490	5350	5350	5350	5350	0
415	20231103	141300	28343490	5350	5350	5350	5350	0
416	20231103	141200	28343490	5350	5350	5350	5350	0
417	20231103	141100	28343490	5350	5350	5350	5350	0
418	20231103	141000	28343490	5350	5350	5350	5350	0
419	20231103	140900	28343490	5350	5350	5350	5350	0
420	20231103	140800	28343490	5350	5350	5350	5350	0
421	20231103	140700	28343490	5350	5350	5350	5350	0
422	20231103	140600	28343490	5350	5350	5350	5350	5
423	20231103	140500	28316740	5350	5350	5350	5350	0
424	20231103	140400	28316740	5350	5350	5350	5350	0
425	20231103	140300	28316740	5350	5350	5350	5350	0
426	20231103	140200	28316740	5350	5350	5350	5350	0
427	20231103	140100	28316740	5350	5350	5350	5350	0
428	20231103	140000	28316740	5350	5350	5350	5350	0
429	20231103	135900	28316740	5350	5350	5350	5350	0
430	20231103	135800	28316740	5350	5350	5350	5350	0
431	20231103	135700	28316740	5350	5350	5350	5350	0
432	20231103	135600	28316740	5350	5350	5350	5350	0
433	20231103	135500	28316740	5350	5350	5350	5350	0
434	20231103	135400	28316740	5350	5350	5350	5350	0
435	20231103	135300	28316740	5350	5350	5350	5350	0
436	20231103	135200	28316740	5350	5350	5350	5350	0
437	20231103	135100	28316740	5350	5350	5350	5350	0
438	20231103	135000	28316740	5350	5350	5350	5350	2
439	20231103	134900	28306040	5330	5330	5330	5330	0
440	20231103	134800	28306040	5330	5330	5330	5330	0
441	20231103	134700	28306040	5330	5330	5330	5330	0
442	20231103	134600	28306040	5330	5330	5330	5330	0
443	20231103	134500	28306040	5330	5330	5330	5330	0
444	20231103	134400	28306040	5330	5330	5330	5330	0
445	20231103	134300	28306040	5330	5330	5330	5330	0
446	20231103	134200	28306040	5330	5330	5330	5330	0
447	20231103	134100	28306040	5330	5330	5330	5330	0
448	20231103	134000	28306040	5330	5330	5330	5330	0
449	20231103	133900	28306040	5330	5330	5330	5330	0
450	20231103	133800	28306040	5330	5330	5330	5330	0
451	20231103	133700	28306040	5330	5330	5330	5330	0
452	20231103	133600	28306040	5330	5330	5330	5330	0
453	20231103	133500	28306040	5330	5330	5330	5330	0
454	20231103	133400	28306040	5330	5330	5330	5330	0
455	20231103	133300	28306040	5330	5330	5330	5330	0
456	20231103	133200	28306040	5330	5330	5330	5330	0
457	20231103	133100	28306040	5330	5330	5330	5330	51
458	20231103	133000	28034210	5330	5330	5330	5330	0
459	20231103	132900	28034210	5330	5330	5330	5330	0
460	20231103	132800	28034210	5330	5330	5330	5330	0
461	20231103	132700	28034210	5330	5320	5330	5320	42
462	20231103	132600	27810750	5320	5320	5320	5320	18
463	20231103	132500	27714990	5320	5320	5320	5320	0
464	20231103	132400	27714990	5320	5320	5320	5320	0
465	20231103	132300	27714990	5320	5310	5320	5310	19
466	20231103	132200	27613920	5310	5310	5310	5310	112
467	20231103	132100	27019200	5290	5290	5290	5290	0
468	20231103	132000	27019200	5290	5290	5290	5290	1
469	20231103	131900	27013910	5270	5270	5280	5270	100
470	20231103	131800	26486900	5270	5270	5270	5270	0
471	20231103	131700	26486900	5270	5270	5270	5270	3
472	20231103	131600	26471090	5320	5330	5350	5320	31
473	20231103	131500	26305850	5330	5330	5330	5330	1
474	20231103	131400	26300520	5260	5260	5260	5260	0
475	20231103	131300	26300520	5260	5260	5260	5260	0
476	20231103	131200	26300520	5260	5260	5260	5260	0
477	20231103	131100	26300520	5260	5280	5280	5260	69
478	20231103	131000	25937260	5300	5300	5300	5300	0
479	20231103	130900	25937260	5300	5300	5300	5300	0
480	20231103	130800	25937260	5300	5300	5300	5300	26
481	20231103	130700	25799460	5280	5280	5280	5280	0
482	20231103	130600	25799460	5280	5300	5300	5280	140
483	20231103	130500	25058940	5310	5310	5310	5310	0
484	20231103	130400	25058940	5310	5310	5310	5310	0
485	20231103	130300	25058940	5310	5310	5310	5310	5
486	20231103	130200	25032390	5340	5340	5340	5340	0
487	20231103	130100	25032390	5340	5310	5340	5310	2
488	20231103	130000	25021740	5300	5300	5300	5300	0
489	20231103	125900	25021740	5300	5300	5300	5300	0
490	20231103	125800	25021740	5300	5300	5300	5300	0
491	20231103	125700	25021740	5300	5300	5300	5300	1
492	20231103	125600	25016440	5330	5330	5330	5330	1
493	20231103	125500	25011110	5290	5290	5290	5290	377
494	20231103	125400	23016780	5310	5330	5330	5260	649
495	20231103	125300	19575330	5340	5340	5340	5340	0
496	20231103	125200	19575330	5340	5340	5340	5340	0
497	20231103	125100	19575330	5340	5340	5340	5340	0
498	20231103	125000	19575330	5340	5340	5340	5340	3
499	20231103	124900	19559310	5360	5360	5360	5360	2
500	20231103	124800	19548590	5360	5360	5370	5360	8
501	20231103	124700	19505690	5340	5340	5340	5340	0
502	20231103	124600	19505690	5340	5340	5340	5340	0
503	20231103	124500	19505690	5340	5340	5340	5340	0
504	20231103	124400	19505690	5340	5340	5340	5340	40
505	20231103	124300	19292090	5320	5320	5320	5320	0
506	20231103	124200	19292090	5320	5320	5320	5320	0
507	20231103	124100	19292090	5320	5320	5320	5320	0
508	20231103	124000	19292090	5320	5320	5320	5320	0
509	20231103	123900	19292090	5320	5320	5320	5320	0
510	20231103	123800	19292090	5320	5320	5320	5320	0
511	20231103	123700	19292090	5320	5320	5320	5320	0
512	20231103	123600	19292090	5320	5320	5320	5320	0
513	20231103	123500	19292090	5320	5320	5320	5320	0
514	20231103	123400	19292090	5320	5320	5320	5320	0
515	20231103	123300	19292090	5320	5320	5320	5320	0
516	20231103	123200	19292090	5320	5320	5320	5320	0
517	20231103	123100	19292090	5320	5320	5320	5320	0
518	20231103	123000	19292090	5320	5320	5320	5320	0
519	20231103	122900	19292090	5320	5320	5320	5320	0
520	20231103	122800	19292090	5320	5320	5320	5320	0
521	20231103	122700	19292090	5320	5320	5320	5320	0
522	20231103	122600	19292090	5320	5320	5320	5320	0
523	20231103	122500	19292090	5320	5320	5320	5320	0
524	20231103	122400	19292090	5320	5320	5320	5320	0
525	20231103	122300	19292090	5320	5320	5320	5320	0
526	20231103	122200	19292090	5320	5320	5320	5320	0
527	20231103	122100	19292090	5320	5320	5320	5320	0
528	20231103	122000	19292090	5320	5330	5330	5320	10
529	20231103	121900	19238800	5340	5340	5340	5340	0
530	20231103	121800	19238800	5340	5340	5340	5340	0
531	20231103	121700	19238800	5340	5340	5340	5340	5
532	20231103	121600	19212100	5370	5370	5370	5370	0
533	20231103	121500	19212100	5370	5370	5370	5370	0
534	20231103	121400	19212100	5370	5370	5370	5370	0
535	20231103	121300	19212100	5370	5370	5370	5370	0
536	20231103	121200	19212100	5370	5370	5370	5370	0
537	20231103	121100	19212100	5370	5370	5370	5370	0
538	20231103	121000	19212100	5370	5370	5370	5370	20
539	20231103	120900	19104700	5350	5350	5350	5350	6
540	20231103	120800	19072600	5350	5350	5350	5350	2
541	20231103	120700	19061900	5380	5380	5380	5380	0
542	20231103	120600	19061900	5380	5380	5380	5380	0
543	20231103	120500	19061900	5380	5380	5380	5380	0
544	20231103	120400	19061900	5380	5380	5380	5380	0
545	20231103	120300	19061900	5380	5380	5380	5380	0
546	20231103	120200	19061900	5380	5380	5380	5380	0
547	20231103	120100	19061900	5380	5380	5380	5380	0
548	20231103	120000	19061900	5380	5380	5380	5380	0
549	20231103	115900	19061900	5380	5380	5380	5380	0
550	20231103	115800	19061900	5380	5380	5380	5380	0
551	20231103	115700	19061900	5380	5380	5380	5380	0
552	20231103	115600	19061900	5380	5380	5380	5380	0
553	20231103	115500	19061900	5380	5380	5380	5380	0
554	20231103	115400	19061900	5380	5380	5380	5380	0
555	20231103	115300	19061900	5380	5380	5380	5380	0
556	20231103	115200	19061900	5380	5380	5380	5380	0
557	20231103	115100	19061900	5380	5380	5380	5380	0
558	20231103	115000	19061900	5380	5380	5380	5380	0
559	20231103	114900	19061900	5380	5380	5380	5380	0
560	20231103	114800	19061900	5380	5380	5380	5380	0
561	20231103	114700	19061900	5380	5380	5380	5380	0
562	20231103	114600	19061900	5380	5380	5380	5380	0
563	20231103	114500	19061900	5380	5380	5380	5380	0
564	20231103	114400	19061900	5380	5380	5380	5380	0
565	20231103	114300	19061900	5380	5380	5380	5380	0
566	20231103	114200	19061900	5380	5380	5380	5380	1
567	20231103	114100	19056520	5380	5380	5380	5380	0
568	20231103	114000	19056520	5380	5380	5380	5380	0
569	20231103	113900	19056520	5380	5380	5380	5380	0
570	20231103	113800	19056520	5380	5380	5380	5380	0
571	20231103	113700	19056520	5380	5380	5380	5380	0
572	20231103	113600	19056520	5380	5380	5380	5380	0
573	20231103	113500	19056520	5380	5380	5380	5380	0
574	20231103	113400	19056520	5380	5380	5380	5380	0
575	20231103	113300	19056520	5380	5380	5380	5380	0
576	20231103	113200	19056520	5380	5380	5380	5380	0
577	20231103	113100	19056520	5380	5380	5380	5380	0
578	20231103	113000	19056520	5380	5380	5380	5380	0
579	20231103	112900	19056520	5380	5380	5380	5380	0
580	20231103	112800	19056520	5380	5380	5380	5380	0
581	20231103	112700	19056520	5380	5380	5380	5380	0
582	20231103	112600	19056520	5380	5360	5380	5360	45
583	20231103	112500	18815300	5350	5350	5350	5350	0
584	20231103	112400	18815300	5350	5350	5350	5350	0
585	20231103	112300	18815300	5350	5350	5350	5350	51
586	20231103	112200	18542450	5330	5330	5330	5330	16
587	20231103	112100	18457170	5350	5350	5350	5350	0
588	20231103	112000	18457170	5350	5350	5350	5350	20
589	20231103	111900	18350170	5350	5350	5350	5350	0
590	20231103	111800	18350170	5350	5350	5350	5350	25
591	20231103	111700	18216420	5350	5350	5350	5350	0
592	20231103	111600	18216420	5350	5350	5350	5350	0
593	20231103	111500	18216420	5350	5350	5350	5350	0
594	20231103	111400	18216420	5350	5350	5350	5350	0
595	20231103	111300	18216420	5350	5350	5350	5350	1
596	20231103	111200	18211070	5350	5350	5350	5350	10
597	20231103	111100	18157570	5340	5340	5340	5340	0
598	20231103	111000	18157570	5340	5340	5340	5340	0
599	20231103	110900	18157570	5340	5340	5340	5340	18
600	20231103	110800	18061450	5380	5380	5380	5380	0
601	20231103	110700	18061450	5380	5380	5380	5380	0
602	20231103	110600	18061450	5380	5380	5380	5380	0
603	20231103	110500	18061450	5380	5350	5380	5350	2
604	20231103	110400	18050720	5340	5340	5340	5340	0
605	20231103	110300	18050720	5340	5340	5340	5340	0
606	20231103	110200	18050720	5340	5340	5340	5340	0
607	20231103	110100	18050720	5340	5340	5340	5340	0
608	20231103	110000	18050720	5340	5340	5340	5340	0
609	20231103	105900	18050720	5340	5340	5340	5340	0
610	20231103	105800	18050720	5340	5340	5340	5340	0
611	20231103	105700	18050720	5340	5340	5340	5340	0
612	20231103	105600	18050720	5340	5340	5340	5340	0
613	20231103	105500	18050720	5340	5340	5340	5340	0
614	20231103	105400	18050720	5340	5340	5340	5340	0
615	20231103	105300	18050720	5340	5340	5340	5340	0
616	20231103	105200	18050720	5340	5340	5340	5340	0
617	20231103	105100	18050720	5340	5340	5340	5340	0
618	20231103	105000	18050720	5340	5340	5340	5340	0
619	20231103	104900	18050720	5340	5340	5340	5340	0
620	20231103	104800	18050720	5340	5340	5340	5340	0
621	20231103	104700	18050720	5340	5340	5340	5340	0
622	20231103	104600	18050720	5340	5340	5340	5340	0
623	20231103	104500	18050720	5340	5340	5340	5340	0
624	20231103	104400	18050720	5340	5340	5340	5340	0
625	20231103	104300	18050720	5340	5340	5340	5340	0
626	20231103	104200	18050720	5340	5340	5340	5340	0
627	20231103	104100	18050720	5340	5340	5340	5340	0
628	20231103	104000	18050720	5340	5340	5340	5340	18
629	20231103	103900	17954600	5360	5360	5360	5360	0
630	20231103	103800	17954600	5360	5360	5360	5360	0
631	20231103	103700	17954600	5360	5360	5360	5360	0
632	20231103	103600	17954600	5360	5360	5360	5360	0
633	20231103	103500	17954600	5360	5360	5360	5360	0
634	20231103	103400	17954600	5360	5360	5360	5360	0
635	20231103	103300	17954600	5360	5360	5360	5360	1
636	20231103	103200	17949240	5360	5360	5360	5360	0
637	20231103	103100	17949240	5360	5360	5360	5360	0
638	20231103	103000	17949240	5360	5360	5360	5360	0
639	20231103	102900	17949240	5360	5360	5360	5360	0
640	20231103	102800	17949240	5360	5360	5360	5360	0
641	20231103	102700	17949240	5360	5360	5360	5360	0
642	20231103	102600	17949240	5360	5360	5360	5360	0
643	20231103	102500	17949240	5360	5360	5360	5360	0
644	20231103	102400	17949240	5360	5360	5360	5360	0
645	20231103	102300	17949240	5360	5360	5360	5360	0
646	20231103	102200	17949240	5360	5360	5360	5360	0
647	20231103	102100	17949240	5360	5360	5360	5360	0
648	20231103	102000	17949240	5360	5360	5360	5360	1
649	20231103	101900	17943880	5340	5340	5340	5340	0
650	20231103	101800	17943880	5340	5340	5340	5340	0
651	20231103	101700	17943880	5340	5340	5340	5340	0
652	20231103	101600	17943880	5340	5330	5340	5330	44
653	20231103	101500	17708930	5320	5320	5320	5320	0
654	20231103	101400	17708930	5320	5320	5320	5320	0
655	20231103	101300	17708930	5320	5320	5320	5320	0
656	20231103	101200	17708930	5320	5320	5320	5320	2
657	20231103	101100	17698290	5340	5340	5340	5340	0
658	20231103	101000	17698290	5340	5340	5340	5340	0
659	20231103	100900	17698290	5340	5340	5340	5340	0
660	20231103	100800	17698290	5340	5340	5340	5340	0
661	20231103	100700	17698290	5340	5340	5340	5340	0
662	20231103	100600	17698290	5340	5340	5340	5340	0
663	20231103	100500	17698290	5340	5340	5340	5340	1
664	20231103	100400	17692950	5330	5330	5330	5330	0
665	20231103	100300	17692950	5330	5330	5330	5330	2
666	20231103	100200	17682290	5370	5370	5370	5370	0
667	20231103	100100	17682290	5370	5370	5370	5370	20
668	20231103	100000	17574890	5320	5320	5320	5320	401
669	20231103	095900	15441570	5290	5290	5290	5290	0
670	20231103	095800	15441570	5290	5290	5290	5290	0
671	20231103	095700	15441570	5290	5290	5290	5290	0
672	20231103	095600	15441570	5290	5290	5290	5290	0
673	20231103	095500	15441570	5290	5290	5290	5290	0
674	20231103	095400	15441570	5290	5270	5290	5270	162
675	20231103	095300	14585160	5270	5280	5280	5270	49
676	20231103	095200	14326550	5280	5310	5310	5280	210
677	20231103	095100	13215350	5320	5320	5320	5320	0
678	20231103	095000	13215350	5320	5320	5320	5320	11
679	20231103	094900	13156830	5340	5340	5340	5340	0
680	20231103	094800	13156830	5340	5340	5340	5340	0
681	20231103	094700	13156830	5340	5340	5340	5340	0
682	20231103	094600	13156830	5340	5340	5340	5340	0
683	20231103	094500	13156830	5340	5340	5340	5340	0
684	20231103	094400	13156830	5340	5340	5340	5340	4
685	20231103	094300	13135470	5380	5380	5380	5380	0
686	20231103	094200	13135470	5380	5380	5380	5380	0
687	20231103	094100	13135470	5380	5380	5380	5380	0
688	20231103	094000	13135470	5380	5380	5380	5380	0
689	20231103	093900	13135470	5380	5380	5380	5380	0
690	20231103	093800	13135470	5380	5380	5380	5380	0
691	20231103	093700	13135470	5380	5380	5380	5380	0
692	20231103	093600	13135470	5380	5390	5390	5380	30
693	20231103	093500	12973910	5340	5340	5340	5340	0
694	20231103	093400	12973910	5340	5340	5340	5340	394
695	20231103	093300	10869950	5330	5330	5330	5330	0
696	20231103	093200	10869950	5330	5330	5330	5330	0
697	20231103	093100	10869950	5330	5330	5330	5330	0
698	20231103	093000	10869950	5330	5330	5330	5330	0
699	20231103	092900	10869950	5330	5330	5330	5330	0
700	20231103	092800	10869950	5330	5330	5330	5330	0
701	20231103	092700	10869950	5330	5330	5330	5330	0
702	20231103	092600	10869950	5330	5330	5330	5330	1
703	20231103	092500	10864620	5360	5330	5380	5330	12
704	20231103	092400	10800580	5360	5360	5360	5360	0
705	20231103	092300	10800580	5360	5360	5360	5360	0
706	20231103	092200	10800580	5360	5360	5360	5360	201
707	20231103	092100	9723220	5360	5360	5360	5360	9
708	20231103	092000	9674980	5320	5420	5420	5320	264
709	20231103	091900	8257870	5410	5410	5410	5410	0
710	20231103	091800	8257870	5410	5430	5430	5410	400
711	20231103	091700	6093800	5460	5480	5480	5440	430
712	20231103	091600	3753750	5450	5430	5470	5430	15
713	20231103	091500	3672180	5460	5460	5460	5460	60
714	20231103	091400	3344580	5480	5480	5480	5480	25
715	20231103	091300	3207580	5540	5540	5540	5540	0
716	20231103	091200	3207580	5540	5510	5540	5510	64
717	20231103	091100	2854590	5510	5440	5510	5440	517
718	20231103	091000	37870	5370	5370	5370	5370	0
719	20231103	090900	37870	5370	5370	5370	5370	0
720	20231103	090800	37870	5370	5370	5370	5370	0
721	20231103	090700	37870	5370	5370	5370	5370	0
722	20231103	090600	37870	5370	5370	5370	5370	0
723	20231103	090500	37870	5370	5370	5370	5370	1
724	20231103	090400	32500	5440	5440	5440	5440	2
725	20231103	090300	21620	5450	5450	5450	5450	0
726	20231103	090200	21620	5450	5450	5450	5450	0
727	20231103	090100	21620	5450	5450	5450	5450	0
728	20231103	090000	21620	5450	5390	5450	5390	4