KissMeData/073110/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	194600	62918670	5920	5920	5920	5920	307
3	20231103	194500	62918670	5920	5920	5920	5920	0
4	20231103	194400	62918670	5920	5920	5920	5920	0
5	20231103	194300	62918670	5920	5920	5920	5920	0
6	20231103	194200	62918670	5920	5920	5920	5920	0
7	20231103	194100	62918670	5920	5920	5920	5920	0
8	20231103	194000	62918670	5920	5920	5920	5920	0
9	20231103	193900	62918670	5920	5920	5920	5920	0
10	20231103	193800	62918670	5920	5920	5920	5920	0
11	20231103	193700	62918670	5920	5920	5920	5920	0
12	20231103	193600	62918670	5920	5920	5920	5920	0
13	20231103	193500	62918670	5920	5920	5920	5920	0
14	20231103	193400	62918670	5920	5920	5920	5920	0
15	20231103	193300	62918670	5920	5920	5920	5920	0
16	20231103	193200	62918670	5920	5920	5920	5920	0
17	20231103	193100	62918670	5920	5920	5920	5920	0
18	20231103	193000	62918670	5920	5920	5920	5920	0
19	20231103	192900	62918670	5920	5920	5920	5920	0
20	20231103	192800	62918670	5920	5920	5920	5920	0
21	20231103	192700	62918670	5920	5920	5920	5920	0
22	20231103	192600	62918670	5920	5920	5920	5920	0
23	20231103	192500	62918670	5920	5920	5920	5920	0
24	20231103	192400	62918670	5920	5920	5920	5920	0
25	20231103	192300	62918670	5920	5920	5920	5920	0
26	20231103	192200	62918670	5920	5920	5920	5920	0
27	20231103	192100	62918670	5920	5920	5920	5920	0
28	20231103	192000	62918670	5920	5920	5920	5920	0
29	20231103	191900	62918670	5920	5920	5920	5920	0
30	20231103	191800	62918670	5920	5920	5920	5920	0
31	20231103	191700	62918670	5920	5920	5920	5920	0
32	20231103	191600	62918670	5920	5920	5920	5920	307
33	20231103	191500	62918670	5920	5920	5920	5920	0
34	20231103	191400	62918670	5920	5920	5920	5920	0
35	20231103	191300	62918670	5920	5920	5920	5920	0
36	20231103	191200	62918670	5920	5920	5920	5920	0
37	20231103	191100	62918670	5920	5920	5920	5920	0
38	20231103	191000	62918670	5920	5920	5920	5920	0
39	20231103	190900	62918670	5920	5920	5920	5920	0
40	20231103	190800	62918670	5920	5920	5920	5920	0
41	20231103	190700	62918670	5920	5920	5920	5920	0
42	20231103	190600	62918670	5920	5920	5920	5920	0
43	20231103	190500	62918670	5920	5920	5920	5920	0
44	20231103	190400	62918670	5920	5920	5920	5920	0
45	20231103	190300	62918670	5920	5920	5920	5920	0
46	20231103	190200	62918670	5920	5920	5920	5920	0
47	20231103	190100	62918670	5920	5920	5920	5920	0
48	20231103	190000	62918670	5920	5920	5920	5920	0
49	20231103	185900	62918670	5920	5920	5920	5920	0
50	20231103	185800	62918670	5920	5920	5920	5920	0
51	20231103	185700	62918670	5920	5920	5920	5920	0
52	20231103	185600	62918670	5920	5920	5920	5920	0
53	20231103	185500	62918670	5920	5920	5920	5920	0
54	20231103	185400	62918670	5920	5920	5920	5920	0
55	20231103	185300	62918670	5920	5920	5920	5920	0
56	20231103	185200	62918670	5920	5920	5920	5920	0
57	20231103	185100	62918670	5920	5920	5920	5920	0
58	20231103	185000	62918670	5920	5920	5920	5920	0
59	20231103	184900	62918670	5920	5920	5920	5920	0
60	20231103	184800	62918670	5920	5920	5920	5920	0
61	20231103	184700	62918670	5920	5920	5920	5920	0
62	20231103	184600	62918670	5920	5920	5920	5920	307
63	20231103	184500	62918670	5920	5920	5920	5920	0
64	20231103	184400	62918670	5920	5920	5920	5920	0
65	20231103	184300	62918670	5920	5920	5920	5920	0
66	20231103	184200	62918670	5920	5920	5920	5920	0
67	20231103	184100	62918670	5920	5920	5920	5920	0
68	20231103	184000	62918670	5920	5920	5920	5920	0
69	20231103	183900	62918670	5920	5920	5920	5920	0
70	20231103	183800	62918670	5920	5920	5920	5920	0
71	20231103	183700	62918670	5920	5920	5920	5920	0
72	20231103	183600	62918670	5920	5920	5920	5920	0
73	20231103	183500	62918670	5920	5920	5920	5920	0
74	20231103	183400	62918670	5920	5920	5920	5920	0
75	20231103	183300	62918670	5920	5920	5920	5920	0
76	20231103	183200	62918670	5920	5920	5920	5920	0
77	20231103	183100	62918670	5920	5920	5920	5920	0
78	20231103	183000	62918670	5920	5920	5920	5920	0
79	20231103	182900	62918670	5920	5920	5920	5920	0
80	20231103	182800	62918670	5920	5920	5920	5920	0
81	20231103	182700	62918670	5920	5920	5920	5920	0
82	20231103	182600	62918670	5920	5920	5920	5920	0
83	20231103	182500	62918670	5920	5920	5920	5920	0
84	20231103	182400	62918670	5920	5920	5920	5920	0
85	20231103	182300	62918670	5920	5920	5920	5920	0
86	20231103	182200	62918670	5920	5920	5920	5920	0
87	20231103	182100	62918670	5920	5920	5920	5920	0
88	20231103	182000	62918670	5920	5920	5920	5920	0
89	20231103	181900	62918670	5920	5920	5920	5920	0
90	20231103	181800	62918670	5920	5920	5920	5920	0
91	20231103	181700	62918670	5920	5920	5920	5920	0
92	20231103	181600	62918670	5920	5920	5920	5920	307
93	20231103	181500	62918670	5920	5920	5920	5920	0
94	20231103	181400	62918670	5920	5920	5920	5920	0
95	20231103	181300	62918670	5920	5920	5920	5920	0
96	20231103	181200	62918670	5920	5920	5920	5920	0
97	20231103	181100	62918670	5920	5920	5920	5920	0
98	20231103	181000	62918670	5920	5920	5920	5920	0
99	20231103	180900	62918670	5920	5920	5920	5920	0
100	20231103	180800	62918670	5920	5920	5920	5920	0
101	20231103	180700	62918670	5920	5920	5920	5920	0
102	20231103	180600	62918670	5920	5920	5920	5920	0
103	20231103	180500	62918670	5920	5920	5920	5920	0
104	20231103	180400	62918670	5920	5920	5920	5920	0
105	20231103	180300	62918670	5920	5920	5920	5920	0
106	20231103	180200	62918670	5920	5920	5920	5920	0
107	20231103	180100	62918670	5920	5920	5920	5920	0
108	20231103	180000	62918670	5920	5920	5920	5920	0
109	20231103	175900	62918670	5920	5920	5920	5920	0
110	20231103	175800	62918670	5920	5920	5920	5920	0
111	20231103	175700	62918670	5920	5920	5920	5920	0
112	20231103	175600	62918670	5920	5920	5920	5920	0
113	20231103	175500	62918670	5920	5920	5920	5920	0
114	20231103	175400	62918670	5920	5920	5920	5920	0
115	20231103	175300	62918670	5920	5920	5920	5920	0
116	20231103	175200	62918670	5920	5920	5920	5920	0
117	20231103	175100	62918670	5920	5920	5920	5920	0
118	20231103	175000	62918670	5920	5920	5920	5920	0
119	20231103	174900	62918670	5920	5920	5920	5920	0
120	20231103	174800	62918670	5920	5920	5920	5920	0
121	20231103	174700	62918670	5920	5920	5920	5920	0
122	20231103	174600	62918670	5920	5920	5920	5920	307
123	20231103	174500	62918670	5920	5920	5920	5920	0
124	20231103	174400	62918670	5920	5920	5920	5920	0
125	20231103	174300	62918670	5920	5920	5920	5920	0
126	20231103	174200	62918670	5920	5920	5920	5920	0
127	20231103	174100	62918670	5920	5920	5920	5920	0
128	20231103	174000	62918670	5920	5920	5920	5920	0
129	20231103	173900	62918670	5920	5920	5920	5920	0
130	20231103	173800	62918670	5920	5920	5920	5920	0
131	20231103	173700	62918670	5920	5920	5920	5920	0
132	20231103	173600	62918670	5920	5920	5920	5920	0
133	20231103	173500	62918670	5920	5920	5920	5920	0
134	20231103	173400	62918670	5920	5920	5920	5920	0
135	20231103	173300	62918670	5920	5920	5920	5920	0
136	20231103	173200	62918670	5920	5920	5920	5920	0
137	20231103	173100	62918670	5920	5920	5920	5920	0
138	20231103	173000	62918670	5920	5920	5920	5920	0
139	20231103	172900	62918670	5920	5920	5920	5920	0
140	20231103	172800	62918670	5920	5920	5920	5920	0
141	20231103	172700	62918670	5920	5920	5920	5920	0
142	20231103	172600	62918670	5920	5920	5920	5920	0
143	20231103	172500	62918670	5920	5920	5920	5920	0
144	20231103	172400	62918670	5920	5920	5920	5920	0
145	20231103	172300	62918670	5920	5920	5920	5920	0
146	20231103	172200	62918670	5920	5920	5920	5920	0
147	20231103	172100	62918670	5920	5920	5920	5920	0
148	20231103	172000	62918670	5920	5920	5920	5920	0
149	20231103	171900	62918670	5920	5920	5920	5920	0
150	20231103	171800	62918670	5920	5920	5920	5920	0
151	20231103	171700	62918670	5920	5920	5920	5920	0
152	20231103	171600	62918670	5920	5920	5920	5920	307
153	20231103	171500	62918670	5920	5920	5920	5920	0
154	20231103	171400	62918670	5920	5920	5920	5920	0
155	20231103	171300	62918670	5920	5920	5920	5920	0
156	20231103	171200	62918670	5920	5920	5920	5920	0
157	20231103	171100	62918670	5920	5920	5920	5920	0
158	20231103	171000	62918670	5920	5920	5920	5920	0
159	20231103	170900	62918670	5920	5920	5920	5920	0
160	20231103	170800	62918670	5920	5920	5920	5920	0
161	20231103	170700	62918670	5920	5920	5920	5920	0
162	20231103	170600	62918670	5920	5920	5920	5920	0
163	20231103	170500	62918670	5920	5920	5920	5920	0
164	20231103	170400	62918670	5920	5920	5920	5920	0
165	20231103	170300	62918670	5920	5920	5920	5920	0
166	20231103	170200	62918670	5920	5920	5920	5920	0
167	20231103	170100	62918670	5920	5920	5920	5920	0
168	20231103	170000	62918670	5920	5920	5920	5920	0
169	20231103	165900	62918670	5920	5920	5920	5920	0
170	20231103	165800	62918670	5920	5920	5920	5920	0
171	20231103	165700	62918670	5920	5920	5920	5920	0
172	20231103	165600	62918670	5920	5920	5920	5920	0
173	20231103	165500	62918670	5920	5920	5920	5920	0
174	20231103	165400	62918670	5920	5920	5920	5920	0
175	20231103	165300	62918670	5920	5920	5920	5920	0
176	20231103	165200	62918670	5920	5920	5920	5920	0
177	20231103	165100	62918670	5920	5920	5920	5920	0
178	20231103	165000	62918670	5920	5920	5920	5920	0
179	20231103	164900	62918670	5920	5920	5920	5920	0
180	20231103	164800	62918670	5920	5920	5920	5920	0
181	20231103	164700	62918670	5920	5920	5920	5920	0
182	20231103	164600	62918670	5920	5920	5920	5920	307
183	20231103	164500	62918670	5920	5920	5920	5920	0
184	20231103	164400	62918670	5920	5920	5920	5920	0
185	20231103	164300	62918670	5920	5920	5920	5920	0
186	20231103	164200	62918670	5920	5920	5920	5920	0
187	20231103	164100	62918670	5920	5920	5920	5920	0
188	20231103	164000	62918670	5920	5920	5920	5920	0
189	20231103	163900	62918670	5920	5920	5920	5920	0
190	20231103	163800	62918670	5920	5920	5920	5920	0
191	20231103	163700	62918670	5920	5920	5920	5920	0
192	20231103	163600	62918670	5920	5920	5920	5920	0
193	20231103	163500	62918670	5920	5920	5920	5920	0
194	20231103	163400	62918670	5920	5920	5920	5920	0
195	20231103	163300	62918670	5920	5920	5920	5920	0
196	20231103	163200	62918670	5920	5920	5920	5920	0
197	20231103	163100	62918670	5920	5920	5920	5920	0
198	20231103	163000	62918670	5920	5920	5920	5920	0
199	20231103	162900	62918670	5920	5920	5920	5920	0
200	20231103	162800	62918670	5920	5920	5920	5920	0
201	20231103	162700	62918670	5920	5920	5920	5920	0
202	20231103	162600	62918670	5920	5920	5920	5920	0
203	20231103	162500	62918670	5920	5920	5920	5920	0
204	20231103	162400	62918670	5920	5920	5920	5920	0
205	20231103	162300	62918670	5920	5920	5920	5920	0
206	20231103	162200	62918670	5920	5920	5920	5920	0
207	20231103	162100	62918670	5920	5920	5920	5920	0
208	20231103	162000	62918670	5920	5920	5920	5920	0
209	20231103	161900	62918670	5920	5920	5920	5920	0
210	20231103	161800	62918670	5920	5920	5920	5920	0
211	20231103	161700	62918670	5920	5920	5920	5920	0
212	20231103	161600	62918670	5920	5920	5920	5920	307
213	20231103	161500	62918670	5920	5920	5920	5920	0
214	20231103	161400	62918670	5920	5920	5920	5920	0
215	20231103	161300	62918670	5920	5920	5920	5920	0
216	20231103	161200	62918670	5920	5920	5920	5920	0
217	20231103	161100	62918670	5920	5920	5920	5920	0
218	20231103	161000	62918670	5920	5920	5920	5920	0
219	20231103	160900	62918670	5920	5920	5920	5920	0
220	20231103	160800	62918670	5920	5920	5920	5920	0
221	20231103	160700	62918670	5920	5920	5920	5920	0
222	20231103	160600	62918670	5920	5920	5920	5920	0
223	20231103	160500	62918670	5920	5920	5920	5920	0
224	20231103	160400	62918670	5920	5920	5920	5920	0
225	20231103	160300	62918670	5920	5920	5920	5920	0
226	20231103	160200	62918670	5920	5920	5920	5920	0
227	20231103	160100	62918670	5920	5920	5920	5920	0
228	20231103	160000	62918670	5920	5920	5920	5920	0
229	20231103	155900	62918670	5920	5920	5920	5920	0
230	20231103	155800	62918670	5920	5920	5920	5920	0
231	20231103	155700	62918670	5920	5920	5920	5920	0
232	20231103	155600	62918670	5920	5920	5920	5920	0
233	20231103	155500	62918670	5920	5920	5920	5920	0
234	20231103	155400	62918670	5920	5920	5920	5920	0
235	20231103	155300	62918670	5920	5920	5920	5920	0
236	20231103	155200	62918670	5920	5920	5920	5920	0
237	20231103	155100	62918670	5920	5920	5920	5920	0
238	20231103	155000	62918670	5920	5920	5920	5920	0
239	20231103	154900	62918670	5920	5920	5920	5920	0
240	20231103	154800	62918670	5920	5920	5920	5920	0
241	20231103	154700	62918670	5920	5920	5920	5920	0
242	20231103	154600	62918670	5920	5920	5920	5920	307
243	20231103	154500	62918670	5920	5920	5920	5920	0
244	20231103	154400	62918670	5920	5920	5920	5920	0
245	20231103	154300	62918670	5920	5920	5920	5920	0
246	20231103	154200	62918670	5920	5920	5920	5920	0
247	20231103	154100	62918670	5920	5920	5920	5920	0
248	20231103	154000	62918670	5920	5920	5920	5920	0
249	20231103	153900	62918670	5920	5920	5920	5920	0
250	20231103	153800	62918670	5920	5920	5920	5920	0
251	20231103	153700	62918670	5920	5920	5920	5920	0
252	20231103	153600	62918670	5920	5920	5920	5920	0
253	20231103	153500	62918670	5920	5920	5920	5920	0
254	20231103	153400	62918670	5920	5920	5920	5920	0
255	20231103	153300	62918670	5920	5920	5920	5920	0
256	20231103	153200	62918670	5920	5920	5920	5920	0
257	20231103	153100	62918670	5920	5920	5920	5920	0
258	20231103	153000	62918670	5920	5920	5920	5920	307
259	20231103	152900	61101230	5920	5920	5920	5920	0
260	20231103	152800	61101230	5920	5920	5920	5920	0
261	20231103	152700	61101230	5920	5920	5920	5920	0
262	20231103	152600	61101230	5920	5920	5920	5920	0
263	20231103	152500	61101230	5920	5920	5920	5920	0
264	20231103	152400	61101230	5920	5920	5920	5920	0
265	20231103	152300	61101230	5920	5920	5920	5920	0
266	20231103	152200	61101230	5920	5920	5920	5920	0
267	20231103	152100	61101230	5920	5920	5920	5920	0
268	20231103	152000	61101230	5920	5920	5920	5920	0
269	20231103	151900	61101230	5920	5920	5920	5920	3
270	20231103	151800	61083470	5900	5910	5910	5900	3
271	20231103	151700	61065760	5920	5920	5920	5920	2
272	20231103	151600	61053920	5920	5920	5920	5920	0
273	20231103	151500	61053920	5920	5910	5920	5900	182
274	20231103	151400	59980070	5910	5910	5910	5910	0
275	20231103	151300	59980070	5910	5910	5910	5910	0
276	20231103	151200	59980070	5910	5910	5910	5910	10
277	20231103	151100	59920970	5920	5920	5920	5920	0
278	20231103	151000	59920970	5920	5920	5920	5920	0
279	20231103	150900	59920970	5920	5920	5920	5920	0
280	20231103	150800	59920970	5920	5920	5920	5920	0
281	20231103	150700	59920970	5920	5900	5920	5900	2
282	20231103	150600	59909150	5920	5920	5920	5900	203
283	20231103	150500	58707410	5900	5900	5900	5900	1
284	20231103	150400	58701510	5910	5910	5910	5910	168
285	20231103	150300	57708630	5930	5930	5930	5930	0
286	20231103	150200	57708630	5930	5930	5930	5930	0
287	20231103	150100	57708630	5930	5930	5930	5930	0
288	20231103	150000	57708630	5930	5920	5930	5920	241
289	20231103	145900	56281900	5920	5920	5920	5920	0
290	20231103	145800	56281900	5920	5920	5920	5920	0
291	20231103	145700	56281900	5920	5920	5920	5920	0
292	20231103	145600	56281900	5920	5910	5920	5910	150
293	20231103	145500	55395390	5910	5910	5910	5910	0
294	20231103	145400	55395390	5910	5910	5910	5910	95
295	20231103	145300	54833940	5910	5910	5910	5910	0
296	20231103	145200	54833940	5910	5910	5910	5910	0
297	20231103	145100	54833940	5910	5910	5910	5910	0
298	20231103	145000	54833940	5910	5910	5910	5910	0
299	20231103	144900	54833940	5910	5910	5910	5910	0
300	20231103	144800	54833940	5910	5910	5910	5910	0
301	20231103	144700	54833940	5910	5910	5910	5910	0
302	20231103	144600	54833940	5910	5910	5910	5910	0
303	20231103	144500	54833940	5910	5910	5910	5910	0
304	20231103	144400	54833940	5910	5910	5910	5910	0
305	20231103	144300	54833940	5910	5910	5910	5910	0
306	20231103	144200	54833940	5910	5910	5910	5910	0
307	20231103	144100	54833940	5910	5910	5910	5910	0
308	20231103	144000	54833940	5910	5910	5910	5910	0
309	20231103	143900	54833940	5910	5910	5910	5910	0
310	20231103	143800	54833940	5910	5910	5910	5910	0
311	20231103	143700	54833940	5910	5910	5910	5910	0
312	20231103	143600	54833940	5910	5910	5910	5910	1
313	20231103	143500	54828030	5900	5900	5900	5900	16
314	20231103	143400	54733630	5900	5900	5900	5900	10
315	20231103	143300	54674630	5900	5900	5900	5900	0
316	20231103	143200	54674630	5900	5900	5900	5900	7
317	20231103	143100	54633330	5900	5900	5900	5900	19
318	20231103	143000	54521230	5910	5910	5910	5850	519
319	20231103	142900	51472640	5910	5910	5910	5910	0
320	20231103	142800	51472640	5910	5910	5910	5910	0
321	20231103	142700	51472640	5910	5910	5910	5910	0
322	20231103	142600	51472640	5910	5910	5910	5910	0
323	20231103	142500	51472640	5910	5910	5910	5910	0
324	20231103	142400	51472640	5910	5910	5910	5910	3
325	20231103	142300	51454910	5910	5910	5910	5910	3
326	20231103	142200	51437180	5910	5910	5920	5910	87
327	20231103	142100	50922180	5910	5900	5910	5900	3
328	20231103	142000	50904460	5900	5910	5910	5900	44
329	20231103	141900	50644710	5920	5920	5920	5920	0
330	20231103	141800	50644710	5920	5920	5920	5920	0
331	20231103	141700	50644710	5920	5920	5920	5920	4
332	20231103	141600	50621030	5920	5920	5920	5920	0
333	20231103	141500	50621030	5920	5920	5920	5920	0
334	20231103	141400	50621030	5920	5920	5920	5920	0
335	20231103	141300	50621030	5920	5920	5920	5920	0
336	20231103	141200	50621030	5920	5920	5920	5920	17
337	20231103	141100	50520390	5910	5910	5910	5910	0
338	20231103	141000	50520390	5910	5910	5910	5910	0
339	20231103	140900	50520390	5910	5910	5910	5910	0
340	20231103	140800	50520390	5910	5910	5910	5910	0
341	20231103	140700	50520390	5910	5910	5910	5910	40
342	20231103	140600	50283990	5920	5920	5920	5920	0
343	20231103	140500	50283990	5920	5920	5920	5920	0
344	20231103	140400	50283990	5920	5920	5920	5920	0
345	20231103	140300	50283990	5920	5920	5920	5920	0
346	20231103	140200	50283990	5920	5920	5920	5920	0
347	20231103	140100	50283990	5920	5920	5920	5920	0
348	20231103	140000	50283990	5920	5920	5920	5920	0
349	20231103	135900	50283990	5920	5920	5920	5920	1
350	20231103	135800	50278070	5910	5910	5910	5910	150
351	20231103	135700	49391570	5920	5920	5920	5920	0
352	20231103	135600	49391570	5920	5920	5920	5920	1
353	20231103	135500	49385650	5920	5920	5920	5920	0
354	20231103	135400	49385650	5920	5920	5920	5920	0
355	20231103	135300	49385650	5920	5920	5920	5920	0
356	20231103	135200	49385650	5920	5920	5920	5920	0
357	20231103	135100	49385650	5920	5920	5920	5920	0
358	20231103	135000	49385650	5920	5920	5920	5920	0
359	20231103	134900	49385650	5920	5920	5920	5920	0
360	20231103	134800	49385650	5920	5920	5920	5920	0
361	20231103	134700	49385650	5920	5920	5920	5920	0
362	20231103	134600	49385650	5920	5920	5920	5920	0
363	20231103	134500	49385650	5920	5920	5920	5920	0
364	20231103	134400	49385650	5920	5920	5920	5920	0
365	20231103	134300	49385650	5920	5920	5920	5920	0
366	20231103	134200	49385650	5920	5920	5920	5920	1
367	20231103	134100	49379730	5930	5930	5930	5930	0
368	20231103	134000	49379730	5930	5930	5930	5930	0
369	20231103	133900	49379730	5930	5930	5930	5930	0
370	20231103	133800	49379730	5930	5930	5930	5930	0
371	20231103	133700	49379730	5930	5930	5930	5930	0
372	20231103	133600	49379730	5930	5930	5930	5930	0
373	20231103	133500	49379730	5930	5930	5930	5930	0
374	20231103	133400	49379730	5930	5930	5930	5930	0
375	20231103	133300	49379730	5930	5930	5930	5930	0
376	20231103	133200	49379730	5930	5930	5930	5930	0
377	20231103	133100	49379730	5930	5930	5930	5930	0
378	20231103	133000	49379730	5930	5930	5930	5930	0
379	20231103	132900	49379730	5930	5930	5930	5930	0
380	20231103	132800	49379730	5930	5930	5930	5930	1
381	20231103	132700	49373800	5900	5900	5900	5900	11
382	20231103	132600	49308900	5930	5930	5930	5930	0
383	20231103	132500	49308900	5930	5930	5930	5930	0
384	20231103	132400	49308900	5930	5930	5930	5930	0
385	20231103	132300	49308900	5930	5930	5930	5930	0
386	20231103	132200	49308900	5930	5930	5930	5930	0
387	20231103	132100	49308900	5930	5930	5930	5930	0
388	20231103	132000	49308900	5930	5930	5930	5930	0
389	20231103	131900	49308900	5930	5930	5930	5930	0
390	20231103	131800	49308900	5930	5930	5930	5930	6
391	20231103	131700	49273320	5930	5930	5930	5930	0
392	20231103	131600	49273320	5930	5930	5930	5930	0
393	20231103	131500	49273320	5930	5930	5930	5930	0
394	20231103	131400	49273320	5930	5930	5930	5930	0
395	20231103	131300	49273320	5930	5930	5930	5930	1
396	20231103	131200	49267390	5930	5930	5930	5930	0
397	20231103	131100	49267390	5930	5930	5930	5930	0
398	20231103	131000	49267390	5930	5930	5930	5930	0
399	20231103	130900	49267390	5930	5930	5930	5930	0
400	20231103	130800	49267390	5930	5930	5930	5930	0
401	20231103	130700	49267390	5930	5930	5930	5930	0
402	20231103	130600	49267390	5930	5930	5930	5930	15
403	20231103	130500	49178440	5930	5930	5930	5930	0
404	20231103	130400	49178440	5930	5930	5930	5930	0
405	20231103	130300	49178440	5930	5930	5930	5930	0
406	20231103	130200	49178440	5930	5930	5930	5930	0
407	20231103	130100	49178440	5930	5930	5930	5930	1
408	20231103	130000	49172510	5900	5900	5900	5900	0
409	20231103	125900	49172510	5900	5900	5900	5900	0
410	20231103	125800	49172510	5900	5900	5900	5900	0
411	20231103	125700	49172510	5900	5900	5900	5900	0
412	20231103	125600	49172510	5900	5900	5900	5900	0
413	20231103	125500	49172510	5900	5900	5900	5900	0
414	20231103	125400	49172510	5900	5900	5900	5900	0
415	20231103	125300	49172510	5900	5900	5900	5900	0
416	20231103	125200	49172510	5900	5900	5900	5900	0
417	20231103	125100	49172510	5900	5900	5900	5900	0
418	20231103	125000	49172510	5900	5900	5900	5900	0
419	20231103	124900	49172510	5900	5900	5900	5900	0
420	20231103	124800	49172510	5900	5900	5900	5900	84
421	20231103	124700	48676910	5930	5930	5930	5930	0
422	20231103	124600	48676910	5930	5930	5930	5930	0
423	20231103	124500	48676910	5930	5930	5930	5930	0
424	20231103	124400	48676910	5930	5900	5930	5900	2
425	20231103	124300	48665080	5930	5930	5930	5930	0
426	20231103	124200	48665080	5930	5930	5930	5930	0
427	20231103	124100	48665080	5930	5930	5930	5930	0
428	20231103	124000	48665080	5930	5930	5930	5930	0
429	20231103	123900	48665080	5930	5930	5930	5930	0
430	20231103	123800	48665080	5930	5930	5930	5930	0
431	20231103	123700	48665080	5930	5930	5930	5930	0
432	20231103	123600	48665080	5930	5930	5930	5930	0
433	20231103	123500	48665080	5930	5930	5930	5930	0
434	20231103	123400	48665080	5930	5930	5930	5930	0
435	20231103	123300	48665080	5930	5930	5930	5930	0
436	20231103	123200	48665080	5930	5930	5930	5930	0
437	20231103	123100	48665080	5930	5930	5930	5930	0
438	20231103	123000	48665080	5930	5930	5930	5930	0
439	20231103	122900	48665080	5930	5930	5930	5930	0
440	20231103	122800	48665080	5930	5930	5930	5930	0
441	20231103	122700	48665080	5930	5930	5930	5930	25
442	20231103	122600	48516830	5930	5930	5930	5930	0
443	20231103	122500	48516830	5930	5930	5930	5930	0
444	20231103	122400	48516830	5930	5930	5930	5930	0
445	20231103	122300	48516830	5930	5930	5930	5930	0
446	20231103	122200	48516830	5930	5930	5930	5930	0
447	20231103	122100	48516830	5930	5930	5930	5930	1
448	20231103	122000	48510900	5920	5920	5920	5920	0
449	20231103	121900	48510900	5920	5920	5920	5920	53
450	20231103	121800	48197140	5920	5920	5920	5920	0
451	20231103	121700	48197140	5920	5920	5920	5920	180
452	20231103	121600	47131540	5930	5930	5930	5930	0
453	20231103	121500	47131540	5930	5930	5930	5930	0
454	20231103	121400	47131540	5930	5930	5930	5930	5
455	20231103	121300	47101890	5930	5930	5930	5930	0
456	20231103	121200	47101890	5930	5930	5930	5930	0
457	20231103	121100	47101890	5930	5930	5930	5930	0
458	20231103	121000	47101890	5930	5930	5930	5930	1
459	20231103	120900	47095960	5920	5920	5920	5920	1
460	20231103	120800	47090040	5930	5930	5930	5930	0
461	20231103	120700	47090040	5930	5930	5930	5930	0
462	20231103	120600	47090040	5930	5930	5930	5930	0
463	20231103	120500	47090040	5930	5930	5930	5930	1
464	20231103	120400	47084110	5890	5890	5890	5890	3
465	20231103	120300	47066440	5930	5930	5930	5930	0
466	20231103	120200	47066440	5930	5930	5930	5930	0
467	20231103	120100	47066440	5930	5930	5930	5930	0
468	20231103	120000	47066440	5930	5920	5930	5900	2502
469	20231103	115900	32303340	5940	5940	5940	5940	0
470	20231103	115800	32303340	5940	5940	5940	5940	0
471	20231103	115700	32303340	5940	5940	5940	5940	0
472	20231103	115600	32303340	5940	5940	5940	5940	0
473	20231103	115500	32303340	5940	5940	5940	5940	0
474	20231103	115400	32303340	5940	5940	5940	5940	0
475	20231103	115300	32303340	5940	5940	5940	5940	0
476	20231103	115200	32303340	5940	5940	5940	5940	1
477	20231103	115100	32297400	5930	5930	5930	5930	0
478	20231103	115000	32297400	5930	5930	5940	5930	3
479	20231103	114900	32279600	5940	5940	5940	5940	25
480	20231103	114800	32131100	5940	5940	5940	5940	0
481	20231103	114700	32131100	5940	5940	5940	5940	0
482	20231103	114600	32131100	5940	5940	5940	5940	0
483	20231103	114500	32131100	5940	5940	5940	5940	0
484	20231103	114400	32131100	5940	5940	5940	5940	0
485	20231103	114300	32131100	5940	5940	5940	5940	0
486	20231103	114200	32131100	5940	5940	5940	5940	0
487	20231103	114100	32131100	5940	5940	5940	5940	500
488	20231103	114000	29161100	5940	5940	5940	5940	0
489	20231103	113900	29161100	5940	5940	5940	5940	0
490	20231103	113800	29161100	5940	5940	5940	5940	0
491	20231103	113700	29161100	5940	5940	5940	5940	0
492	20231103	113600	29161100	5940	5940	5940	5940	0
493	20231103	113500	29161100	5940	5940	5940	5940	0
494	20231103	113400	29161100	5940	5940	5940	5940	0
495	20231103	113300	29161100	5940	5940	5940	5940	0
496	20231103	113200	29161100	5940	5940	5940	5940	0
497	20231103	113100	29161100	5940	5940	5940	5940	0
498	20231103	113000	29161100	5940	5940	5940	5940	0
499	20231103	112900	29161100	5940	5940	5940	5940	0
500	20231103	112800	29161100	5940	5940	5940	5940	0
501	20231103	112700	29161100	5940	5940	5940	5940	0
502	20231103	112600	29161100	5940	5940	5940	5940	1
503	20231103	112500	29155160	5930	5930	5930	5930	8
504	20231103	112400	29107720	5930	5930	5930	5930	0
505	20231103	112300	29107720	5930	5930	5930	5930	186
506	20231103	112200	28004740	5930	5930	5930	5930	0
507	20231103	112100	28004740	5930	5930	5930	5930	0
508	20231103	112000	28004740	5930	5930	5930	5930	0
509	20231103	111900	28004740	5930	5930	5930	5930	1
510	20231103	111800	27998810	5940	5940	5940	5940	0
511	20231103	111700	27998810	5940	5940	5940	5940	0
512	20231103	111600	27998810	5940	5940	5940	5940	0
513	20231103	111500	27998810	5940	5940	5940	5940	0
514	20231103	111400	27998810	5940	5940	5940	5940	0
515	20231103	111300	27998810	5940	5940	5940	5940	0
516	20231103	111200	27998810	5940	5940	5940	5940	0
517	20231103	111100	27998810	5940	5940	5940	5940	0
518	20231103	111000	27998810	5940	5940	5940	5940	0
519	20231103	110900	27998810	5940	5940	5940	5940	0
520	20231103	110800	27998810	5940	5940	5940	5940	0
521	20231103	110700	27998810	5940	5940	5940	5940	1
522	20231103	110600	27992870	5940	5940	5940	5940	0
523	20231103	110500	27992870	5940	5940	5940	5940	0
524	20231103	110400	27992870	5940	5940	5940	5940	0
525	20231103	110300	27992870	5940	5940	5940	5940	0
526	20231103	110200	27992870	5940	5940	5940	5940	0
527	20231103	110100	27992870	5940	5940	5940	5940	0
528	20231103	110000	27992870	5940	5930	5940	5930	41
529	20231103	105900	27749730	5940	5940	5940	5940	0
530	20231103	105800	27749730	5940	5940	5940	5940	0
531	20231103	105700	27749730	5940	5940	5940	5940	0
532	20231103	105600	27749730	5940	5940	5940	5940	0
533	20231103	105500	27749730	5940	5940	5940	5940	0
534	20231103	105400	27749730	5940	5940	5940	5940	0
535	20231103	105300	27749730	5940	5930	5940	5930	13
536	20231103	105200	27672630	5910	5910	5910	5910	0
537	20231103	105100	27672630	5910	5910	5910	5910	1
538	20231103	105000	27666720	5940	5940	5940	5940	0
539	20231103	104900	27666720	5940	5940	5940	5940	0
540	20231103	104800	27666720	5940	5940	5940	5940	0
541	20231103	104700	27666720	5940	5940	5940	5940	0
542	20231103	104600	27666720	5940	5940	5940	5940	0
543	20231103	104500	27666720	5940	5940	5940	5940	0
544	20231103	104400	27666720	5940	5940	5940	5940	0
545	20231103	104300	27666720	5940	5940	5940	5940	0
546	20231103	104200	27666720	5940	5940	5940	5940	0
547	20231103	104100	27666720	5940	5940	5940	5940	3
548	20231103	104000	27648900	5940	5940	5940	5940	0
549	20231103	103900	27648900	5940	5940	5940	5940	0
550	20231103	103800	27648900	5940	5940	5940	5940	0
551	20231103	103700	27648900	5940	5940	5940	5940	0
552	20231103	103600	27648900	5940	5940	5940	5940	0
553	20231103	103500	27648900	5940	5940	5940	5940	0
554	20231103	103400	27648900	5940	5940	5940	5940	0
555	20231103	103300	27648900	5940	5940	5940	5940	10
556	20231103	103200	27589500	5940	5940	5940	5940	0
557	20231103	103100	27589500	5940	5940	5940	5940	1
558	20231103	103000	27583560	5920	5920	5920	5920	1
559	20231103	102900	27577640	5940	5940	5940	5940	0
560	20231103	102800	27577640	5940	5940	5940	5940	1
561	20231103	102700	27571700	5950	5950	5950	5950	10
562	20231103	102600	27512200	5960	5960	5960	5960	0
563	20231103	102500	27512200	5960	5960	5960	5960	0
564	20231103	102400	27512200	5960	5960	5960	5960	0
565	20231103	102300	27512200	5960	5960	5960	5960	0
566	20231103	102200	27512200	5960	5960	5960	5960	1
567	20231103	102100	27506240	5970	5970	5970	5970	0
568	20231103	102000	27506240	5970	5970	5970	5970	10
569	20231103	101900	27446540	5970	5970	5970	5970	0
570	20231103	101800	27446540	5970	5970	5970	5970	0
571	20231103	101700	27446540	5970	5970	5970	5970	0
572	20231103	101600	27446540	5970	5960	5970	5960	4
573	20231103	101500	27422690	5970	5960	5970	5960	3
574	20231103	101400	27404800	5970	5960	5970	5960	65
575	20231103	101300	27017390	5960	5960	5960	5960	0
576	20231103	101200	27017390	5960	5960	5960	5960	0
577	20231103	101100	27017390	5960	5960	5960	5960	0
578	20231103	101000	27017390	5960	5960	5960	5960	0
579	20231103	100900	27017390	5960	5960	5970	5960	1140
580	20231103	100800	20222950	5960	5960	5960	5960	0
581	20231103	100700	20222950	5960	5960	5960	5960	0
582	20231103	100600	20222950	5960	5960	5960	5960	0
583	20231103	100500	20222950	5960	5960	5960	5960	0
584	20231103	100400	20222950	5960	5960	5960	5960	0
585	20231103	100300	20222950	5960	5960	5960	5960	0
586	20231103	100200	20222950	5960	5960	5960	5960	0
587	20231103	100100	20222950	5960	5960	5960	5960	0
588	20231103	100000	20222950	5960	5930	5960	5930	346
589	20231103	095900	18171140	5900	5920	5920	5900	20
590	20231103	095800	18053070	5930	5930	5930	5930	0
591	20231103	095700	18053070	5930	5930	5930	5930	0
592	20231103	095600	18053070	5930	5930	5930	5930	0
593	20231103	095500	18053070	5930	5930	5930	5930	7
594	20231103	095400	18011560	5930	5930	5930	5930	0
595	20231103	095300	18011560	5930	5930	5930	5930	0
596	20231103	095200	18011560	5930	5930	5930	5930	0
597	20231103	095100	18011560	5930	5930	5930	5930	0
598	20231103	095000	18011560	5930	5930	5930	5930	7
599	20231103	094900	17970050	5930	5930	5930	5930	0
600	20231103	094800	17970050	5930	5930	5930	5930	0
601	20231103	094700	17970050	5930	5930	5930	5930	10
602	20231103	094600	17910750	5930	5930	5930	5930	0
603	20231103	094500	17910750	5930	5930	5930	5930	211
604	20231103	094400	16659520	5930	5920	5930	5920	2
605	20231103	094300	16647670	5900	5900	5900	5900	0
606	20231103	094200	16647670	5900	5900	5900	5900	0
607	20231103	094100	16647670	5900	5900	5900	5900	0
608	20231103	094000	16647670	5900	5900	5900	5900	50
609	20231103	093900	16352670	5900	5900	5900	5900	0
610	20231103	093800	16352670	5900	5900	5900	5900	0
611	20231103	093700	16352670	5900	5900	5900	5900	0
612	20231103	093600	16352670	5900	5900	5900	5900	0
613	20231103	093500	16352670	5900	5900	5900	5900	0
614	20231103	093400	16352670	5900	5900	5900	5900	1
615	20231103	093300	16346770	5920	5920	5920	5920	16
616	20231103	093200	16252050	5890	5890	5890	5890	5
617	20231103	093100	16222600	5890	5890	5890	5890	5
618	20231103	093000	16193150	5890	5890	5890	5890	101
619	20231103	092900	15598260	5890	5910	5910	5890	148
620	20231103	092800	14726010	5930	5930	5930	5930	0
621	20231103	092700	14726010	5930	5930	5930	5930	1
622	20231103	092600	14720080	5930	5930	5930	5930	0
623	20231103	092500	14720080	5930	5930	5930	5930	0
624	20231103	092400	14720080	5930	5920	5930	5920	50
625	20231103	092300	14423820	5930	5930	5930	5930	0
626	20231103	092200	14423820	5930	5930	5930	5930	0
627	20231103	092100	14423820	5930	5930	5930	5930	0
628	20231103	092000	14423820	5930	5930	5930	5930	0
629	20231103	091900	14423820	5930	5930	5930	5930	0
630	20231103	091800	14423820	5930	5930	5930	5930	0
631	20231103	091700	14423820	5930	5930	5930	5930	0
632	20231103	091600	14423820	5930	5930	5930	5930	0
633	20231103	091500	14423820	5930	5930	5930	5930	0
634	20231103	091400	14423820	5930	5920	5930	5920	11
635	20231103	091300	14358640	5890	5900	5900	5890	662
636	20231103	091200	10453790	5920	5920	5920	5920	10
637	20231103	091100	10394590	5900	5900	5900	5900	0
638	20231103	091000	10394590	5900	5900	5900	5900	95
639	20231103	090900	9834090	5900	5900	5900	5900	1
640	20231103	090800	9828190	5890	5880	5890	5880	74
641	20231103	090700	9392750	5850	5920	5920	5850	126
642	20231103	090600	8654950	5920	5920	5920	5920	1
643	20231103	090500	8649030	5790	5940	5940	5790	1284
644	20231103	090400	1083860	5990	5990	5990	5990	0
645	20231103	090300	1083860	5990	5950	5990	5950	50
646	20231103	090200	785720	6000	6000	6000	6000	0
647	20231103	090100	785720	6000	6000	6000	6000	0
648	20231103	090000	785720	6000	6000	6000	5930	131