KissMeData/033310/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	191400	258162375	2960	2960	2960	2960	3229
3	20231103	191300	258162375	2960	2960	2960	2960	0
4	20231103	191200	258162375	2960	2960	2960	2960	0
5	20231103	191100	258162375	2960	2960	2960	2960	0
6	20231103	191000	258162375	2960	2960	2960	2960	0
7	20231103	190900	258162375	2960	2960	2960	2960	0
8	20231103	190800	258162375	2960	2960	2960	2960	0
9	20231103	190700	258162375	2960	2960	2960	2960	0
10	20231103	190600	258162375	2960	2960	2960	2960	0
11	20231103	190500	258162375	2960	2960	2960	2960	0
12	20231103	190400	258162375	2960	2960	2960	2960	0
13	20231103	190300	258162375	2960	2960	2960	2960	0
14	20231103	190200	258162375	2960	2960	2960	2960	0
15	20231103	190100	258162375	2960	2960	2960	2960	0
16	20231103	190000	258162375	2960	2960	2960	2960	0
17	20231103	185900	258162375	2960	2960	2960	2960	0
18	20231103	185800	258162375	2960	2960	2960	2960	0
19	20231103	185700	258162375	2960	2960	2960	2960	0
20	20231103	185600	258162375	2960	2960	2960	2960	0
21	20231103	185500	258162375	2960	2960	2960	2960	0
22	20231103	185400	258162375	2960	2960	2960	2960	0
23	20231103	185300	258162375	2960	2960	2960	2960	0
24	20231103	185200	258162375	2960	2960	2960	2960	0
25	20231103	185100	258162375	2960	2960	2960	2960	0
26	20231103	185000	258162375	2960	2960	2960	2960	0
27	20231103	184900	258162375	2960	2960	2960	2960	0
28	20231103	184800	258162375	2960	2960	2960	2960	0
29	20231103	184700	258162375	2960	2960	2960	2960	0
30	20231103	184600	258162375	2960	2960	2960	2960	0
31	20231103	184500	258162375	2960	2960	2960	2960	0
32	20231103	184400	258162375	2960	2960	2960	2960	3229
33	20231103	184300	258162375	2960	2960	2960	2960	0
34	20231103	184200	258162375	2960	2960	2960	2960	0
35	20231103	184100	258162375	2960	2960	2960	2960	0
36	20231103	184000	258162375	2960	2960	2960	2960	0
37	20231103	183900	258162375	2960	2960	2960	2960	0
38	20231103	183800	258162375	2960	2960	2960	2960	0
39	20231103	183700	258162375	2960	2960	2960	2960	0
40	20231103	183600	258162375	2960	2960	2960	2960	0
41	20231103	183500	258162375	2960	2960	2960	2960	0
42	20231103	183400	258162375	2960	2960	2960	2960	0
43	20231103	183300	258162375	2960	2960	2960	2960	0
44	20231103	183200	258162375	2960	2960	2960	2960	0
45	20231103	183100	258162375	2960	2960	2960	2960	0
46	20231103	183000	258162375	2960	2960	2960	2960	0
47	20231103	182900	258162375	2960	2960	2960	2960	0
48	20231103	182800	258162375	2960	2960	2960	2960	0
49	20231103	182700	258162375	2960	2960	2960	2960	0
50	20231103	182600	258162375	2960	2960	2960	2960	0
51	20231103	182500	258162375	2960	2960	2960	2960	0
52	20231103	182400	258162375	2960	2960	2960	2960	0
53	20231103	182300	258162375	2960	2960	2960	2960	0
54	20231103	182200	258162375	2960	2960	2960	2960	0
55	20231103	182100	258162375	2960	2960	2960	2960	0
56	20231103	182000	258162375	2960	2960	2960	2960	0
57	20231103	181900	258162375	2960	2960	2960	2960	0
58	20231103	181800	258162375	2960	2960	2960	2960	0
59	20231103	181700	258162375	2960	2960	2960	2960	0
60	20231103	181600	258162375	2960	2960	2960	2960	0
61	20231103	181500	258162375	2960	2960	2960	2960	0
62	20231103	181400	258162375	2960	2960	2960	2960	3229
63	20231103	181300	258162375	2960	2960	2960	2960	0
64	20231103	181200	258162375	2960	2960	2960	2960	0
65	20231103	181100	258162375	2960	2960	2960	2960	0
66	20231103	181000	258162375	2960	2960	2960	2960	0
67	20231103	180900	258162375	2960	2960	2960	2960	0
68	20231103	180800	258162375	2960	2960	2960	2960	0
69	20231103	180700	258162375	2960	2960	2960	2960	0
70	20231103	180600	258162375	2960	2960	2960	2960	0
71	20231103	180500	258162375	2960	2960	2960	2960	0
72	20231103	180400	258162375	2960	2960	2960	2960	0
73	20231103	180300	258162375	2960	2960	2960	2960	0
74	20231103	180200	258162375	2960	2960	2960	2960	0
75	20231103	180100	258162375	2960	2960	2960	2960	0
76	20231103	180000	258162375	2960	2960	2960	2960	0
77	20231103	175900	258162375	2960	2960	2960	2960	0
78	20231103	175800	258162375	2960	2960	2960	2960	0
79	20231103	175700	258162375	2960	2960	2960	2960	0
80	20231103	175600	258162375	2960	2960	2960	2960	0
81	20231103	175500	258162375	2960	2960	2960	2960	0
82	20231103	175400	258162375	2960	2960	2960	2960	0
83	20231103	175300	258162375	2960	2960	2960	2960	0
84	20231103	175200	258162375	2960	2960	2960	2960	0
85	20231103	175100	258162375	2960	2960	2960	2960	0
86	20231103	175000	258162375	2960	2960	2960	2960	0
87	20231103	174900	258162375	2960	2960	2960	2960	0
88	20231103	174800	258162375	2960	2960	2960	2960	0
89	20231103	174700	258162375	2960	2960	2960	2960	0
90	20231103	174600	258162375	2960	2960	2960	2960	0
91	20231103	174500	258162375	2960	2960	2960	2960	0
92	20231103	174400	258162375	2960	2960	2960	2960	3229
93	20231103	174300	258162375	2960	2960	2960	2960	0
94	20231103	174200	258162375	2960	2960	2960	2960	0
95	20231103	174100	258162375	2960	2960	2960	2960	0
96	20231103	174000	258162375	2960	2960	2960	2960	0
97	20231103	173900	258162375	2960	2960	2960	2960	0
98	20231103	173800	258162375	2960	2960	2960	2960	0
99	20231103	173700	258162375	2960	2960	2960	2960	0
100	20231103	173600	258162375	2960	2960	2960	2960	0
101	20231103	173500	258162375	2960	2960	2960	2960	0
102	20231103	173400	258162375	2960	2960	2960	2960	0
103	20231103	173300	258162375	2960	2960	2960	2960	0
104	20231103	173200	258162375	2960	2960	2960	2960	0
105	20231103	173100	258162375	2960	2960	2960	2960	0
106	20231103	173000	258162375	2960	2960	2960	2960	0
107	20231103	172900	258162375	2960	2960	2960	2960	0
108	20231103	172800	258162375	2960	2960	2960	2960	0
109	20231103	172700	258162375	2960	2960	2960	2960	0
110	20231103	172600	258162375	2960	2960	2960	2960	0
111	20231103	172500	258162375	2960	2960	2960	2960	0
112	20231103	172400	258162375	2960	2960	2960	2960	0
113	20231103	172300	258162375	2960	2960	2960	2960	0
114	20231103	172200	258162375	2960	2960	2960	2960	0
115	20231103	172100	258162375	2960	2960	2960	2960	0
116	20231103	172000	258162375	2960	2960	2960	2960	0
117	20231103	171900	258162375	2960	2960	2960	2960	0
118	20231103	171800	258162375	2960	2960	2960	2960	0
119	20231103	171700	258162375	2960	2960	2960	2960	0
120	20231103	171600	258162375	2960	2960	2960	2960	0
121	20231103	171500	258162375	2960	2960	2960	2960	0
122	20231103	171400	258162375	2960	2960	2960	2960	3229
123	20231103	171300	258162375	2960	2960	2960	2960	0
124	20231103	171200	258162375	2960	2960	2960	2960	0
125	20231103	171100	258162375	2960	2960	2960	2960	0
126	20231103	171000	258162375	2960	2960	2960	2960	0
127	20231103	170900	258162375	2960	2960	2960	2960	0
128	20231103	170800	258162375	2960	2960	2960	2960	0
129	20231103	170700	258162375	2960	2960	2960	2960	0
130	20231103	170600	258162375	2960	2960	2960	2960	0
131	20231103	170500	258162375	2960	2960	2960	2960	0
132	20231103	170400	258162375	2960	2960	2960	2960	0
133	20231103	170300	258162375	2960	2960	2960	2960	0
134	20231103	170200	258162375	2960	2960	2960	2960	0
135	20231103	170100	258162375	2960	2960	2960	2960	0
136	20231103	170000	258162375	2960	2960	2960	2960	0
137	20231103	165900	258162375	2960	2960	2960	2960	0
138	20231103	165800	258162375	2960	2960	2960	2960	0
139	20231103	165700	258162375	2960	2960	2960	2960	0
140	20231103	165600	258162375	2960	2960	2960	2960	0
141	20231103	165500	258162375	2960	2960	2960	2960	0
142	20231103	165400	258162375	2960	2960	2960	2960	0
143	20231103	165300	258162375	2960	2960	2960	2960	0
144	20231103	165200	258162375	2960	2960	2960	2960	0
145	20231103	165100	258162375	2960	2960	2960	2960	0
146	20231103	165000	258162375	2960	2960	2960	2960	0
147	20231103	164900	258162375	2960	2960	2960	2960	0
148	20231103	164800	258162375	2960	2960	2960	2960	0
149	20231103	164700	258162375	2960	2960	2960	2960	0
150	20231103	164600	258162375	2960	2960	2960	2960	0
151	20231103	164500	258162375	2960	2960	2960	2960	0
152	20231103	164400	258162375	2960	2960	2960	2960	3229
153	20231103	164300	258162375	2960	2960	2960	2960	0
154	20231103	164200	258162375	2960	2960	2960	2960	0
155	20231103	164100	258162375	2960	2960	2960	2960	0
156	20231103	164000	258162375	2960	2960	2960	2960	0
157	20231103	163900	258162375	2960	2960	2960	2960	0
158	20231103	163800	258162375	2960	2960	2960	2960	0
159	20231103	163700	258162375	2960	2960	2960	2960	0
160	20231103	163600	258162375	2960	2960	2960	2960	0
161	20231103	163500	258162375	2960	2960	2960	2960	0
162	20231103	163400	258162375	2960	2960	2960	2960	0
163	20231103	163300	258162375	2960	2960	2960	2960	0
164	20231103	163200	258162375	2960	2960	2960	2960	0
165	20231103	163100	258162375	2960	2960	2960	2960	0
166	20231103	163000	258162375	2960	2960	2960	2960	0
167	20231103	162900	258162375	2960	2960	2960	2960	0
168	20231103	162800	258162375	2960	2960	2960	2960	0
169	20231103	162700	258162375	2960	2960	2960	2960	0
170	20231103	162600	258162375	2960	2960	2960	2960	0
171	20231103	162500	258162375	2960	2960	2960	2960	0
172	20231103	162400	258162375	2960	2960	2960	2960	0
173	20231103	162300	258162375	2960	2960	2960	2960	0
174	20231103	162200	258162375	2960	2960	2960	2960	0
175	20231103	162100	258162375	2960	2960	2960	2960	0
176	20231103	162000	258162375	2960	2960	2960	2960	0
177	20231103	161900	258162375	2960	2960	2960	2960	0
178	20231103	161800	258162375	2960	2960	2960	2960	0
179	20231103	161700	258162375	2960	2960	2960	2960	0
180	20231103	161600	258162375	2960	2960	2960	2960	0
181	20231103	161500	258162375	2960	2960	2960	2960	0
182	20231103	161400	258162375	2960	2960	2960	2960	3229
183	20231103	161300	258162375	2960	2960	2960	2960	0
184	20231103	161200	258162375	2960	2960	2960	2960	0
185	20231103	161100	258162375	2960	2960	2960	2960	0
186	20231103	161000	258162375	2960	2960	2960	2960	0
187	20231103	160900	258162375	2960	2960	2960	2960	0
188	20231103	160800	258162375	2960	2960	2960	2960	0
189	20231103	160700	258162375	2960	2960	2960	2960	0
190	20231103	160600	258162375	2960	2960	2960	2960	0
191	20231103	160500	258162375	2960	2960	2960	2960	0
192	20231103	160400	258162375	2960	2960	2960	2960	0
193	20231103	160300	258162375	2960	2960	2960	2960	0
194	20231103	160200	258162375	2960	2960	2960	2960	0
195	20231103	160100	258162375	2960	2960	2960	2960	0
196	20231103	160000	258162375	2960	2960	2960	2960	0
197	20231103	155900	258162375	2960	2960	2960	2960	0
198	20231103	155800	258162375	2960	2960	2960	2960	0
199	20231103	155700	258162375	2960	2960	2960	2960	0
200	20231103	155600	258162375	2960	2960	2960	2960	0
201	20231103	155500	258162375	2960	2960	2960	2960	0
202	20231103	155400	258162375	2960	2960	2960	2960	0
203	20231103	155300	258162375	2960	2960	2960	2960	0
204	20231103	155200	258162375	2960	2960	2960	2960	0
205	20231103	155100	258162375	2960	2960	2960	2960	0
206	20231103	155000	258162375	2960	2960	2960	2960	0
207	20231103	154900	258162375	2960	2960	2960	2960	0
208	20231103	154800	258162375	2960	2960	2960	2960	0
209	20231103	154700	258162375	2960	2960	2960	2960	0
210	20231103	154600	258162375	2960	2960	2960	2960	0
211	20231103	154500	258162375	2960	2960	2960	2960	0
212	20231103	154400	258162375	2960	2960	2960	2960	3229
213	20231103	154300	258162375	2960	2960	2960	2960	0
214	20231103	154200	258162375	2960	2960	2960	2960	0
215	20231103	154100	258162375	2960	2960	2960	2960	0
216	20231103	154000	258162375	2960	2960	2960	2960	0
217	20231103	153900	258162375	2960	2960	2960	2960	0
218	20231103	153800	258162375	2960	2960	2960	2960	0
219	20231103	153700	258162375	2960	2960	2960	2960	0
220	20231103	153600	258162375	2960	2960	2960	2960	0
221	20231103	153500	258162375	2960	2960	2960	2960	0
222	20231103	153400	258162375	2960	2960	2960	2960	0
223	20231103	153300	258162375	2960	2960	2960	2960	0
224	20231103	153200	258162375	2960	2960	2960	2960	0
225	20231103	153100	258162375	2960	2960	2960	2960	0
226	20231103	153000	258162375	2960	2960	2960	2960	3229
227	20231103	152900	248604535	2985	2985	2985	2985	0
228	20231103	152800	248604535	2985	2985	2985	2985	0
229	20231103	152700	248604535	2985	2985	2985	2985	0
230	20231103	152600	248604535	2985	2985	2985	2985	0
231	20231103	152500	248604535	2985	2985	2985	2985	0
232	20231103	152400	248604535	2985	2985	2985	2985	0
233	20231103	152300	248604535	2985	2985	2985	2985	0
234	20231103	152200	248604535	2985	2985	2985	2985	0
235	20231103	152100	248604535	2985	2985	2985	2985	0
236	20231103	152000	248604535	2985	2985	2985	2985	0
237	20231103	151900	248604535	2985	2995	2995	2985	438
238	20231103	151800	247295525	2985	3000	3000	2985	916
239	20231103	151700	244554840	3000	3000	3000	3000	106
240	20231103	151600	244236840	3005	3005	3005	3005	0
241	20231103	151500	244236840	3005	3005	3005	3005	0
242	20231103	151400	244236840	3005	3005	3005	3005	200
243	20231103	151300	243635840	3005	3005	3005	3005	110
244	20231103	151200	243305290	3010	3010	3010	3010	0
245	20231103	151100	243305290	3010	3010	3010	3010	0
246	20231103	151000	243305290	3010	3010	3010	3010	26
247	20231103	150900	243227030	3005	3005	3005	3005	101
248	20231103	150800	242923525	3010	3010	3010	3010	143
249	20231103	150700	242493095	3005	3005	3005	3005	0
250	20231103	150600	242493095	3005	3005	3005	3005	0
251	20231103	150500	242493095	3005	3005	3005	3005	300
252	20231103	150400	241591595	3010	3010	3010	3010	0
253	20231103	150300	241591595	3010	3010	3010	3010	0
254	20231103	150200	241591595	3010	3010	3010	3010	0
255	20231103	150100	241591595	3010	3010	3010	3010	123
256	20231103	150000	241221365	3010	3010	3010	3010	0
257	20231103	145900	241221365	3010	2995	3010	2995	3727
258	20231103	145800	230023925	2995	2995	2995	2995	0
259	20231103	145700	230023925	2995	2995	2995	2995	0
260	20231103	145600	230023925	2995	2990	2995	2990	1663
261	20231103	145500	225049205	2995	2995	2995	2995	0
262	20231103	145400	225049205	2995	2995	2995	2995	75
263	20231103	145300	224824580	2995	2995	2995	2995	0
264	20231103	145200	224824580	2995	2995	2995	2995	467
265	20231103	145100	223425915	2995	2995	2995	2995	0
266	20231103	145000	223425915	2995	2995	2995	2995	50
267	20231103	144900	223276165	3005	3005	3005	3005	0
268	20231103	144800	223276165	3005	3005	3005	3005	0
269	20231103	144700	223276165	3005	3005	3005	3005	0
270	20231103	144600	223276165	3005	3005	3005	3005	0
271	20231103	144500	223276165	3005	3005	3005	3005	4
272	20231103	144400	223264145	3000	3000	3000	3000	100
273	20231103	144300	222964145	3000	3000	3000	3000	0
274	20231103	144200	222964145	3000	3000	3000	3000	75
275	20231103	144100	222739145	3000	3000	3000	3000	20
276	20231103	144000	222679145	3000	3000	3000	3000	349
277	20231103	143900	221632145	3005	3005	3005	3005	0
278	20231103	143800	221632145	3005	3000	3005	3000	16
279	20231103	143700	221584140	3000	2995	3000	2995	139
280	20231103	143600	221167340	3000	3000	3000	3000	238
281	20231103	143500	220453340	3000	3000	3000	3000	10
282	20231103	143400	220423340	3005	3005	3005	3005	0
283	20231103	143300	220423340	3005	3005	3005	3005	0
284	20231103	143200	220423340	3005	3005	3005	3005	0
285	20231103	143100	220423340	3005	3005	3005	3005	0
286	20231103	143000	220423340	3005	3005	3005	3005	0
287	20231103	142900	220423340	3005	3005	3005	3005	0
288	20231103	142800	220423340	3005	3005	3005	3005	0
289	20231103	142700	220423340	3005	3005	3005	3005	0
290	20231103	142600	220423340	3005	3005	3005	3005	1
291	20231103	142500	220420335	3000	3000	3000	3000	0
292	20231103	142400	220420335	3000	3000	3000	3000	0
293	20231103	142300	220420335	3000	3000	3000	3000	100
294	20231103	142200	220120335	3010	3010	3010	3010	0
295	20231103	142100	220120335	3010	3010	3010	3010	0
296	20231103	142000	220120335	3010	3010	3010	3010	0
297	20231103	141900	220120335	3010	3010	3010	3010	0
298	20231103	141800	220120335	3010	3010	3010	3010	0
299	20231103	141700	220120335	3010	3010	3010	3010	0
300	20231103	141600	220120335	3010	3010	3010	3010	0
301	20231103	141500	220120335	3010	3010	3010	3010	0
302	20231103	141400	220120335	3010	3010	3010	3010	100
303	20231103	141300	219819335	3015	3015	3015	3015	0
304	20231103	141200	219819335	3015	3015	3015	3015	0
305	20231103	141100	219819335	3015	3015	3015	3015	0
306	20231103	141000	219819335	3015	3015	3015	3015	0
307	20231103	140900	219819335	3015	3005	3015	3005	2783
308	20231103	140800	211440660	3005	3005	3005	3005	333
309	20231103	140700	210439995	3005	3005	3005	3005	0
310	20231103	140600	210439995	3005	3005	3005	3005	0
311	20231103	140500	210439995	3005	3005	3005	3005	0
312	20231103	140400	210439995	3005	3005	3005	3005	0
313	20231103	140300	210439995	3005	3005	3005	3005	0
314	20231103	140200	210439995	3005	3005	3005	3005	0
315	20231103	140100	210439995	3005	3005	3005	3005	0
316	20231103	140000	210439995	3005	3005	3005	3005	0
317	20231103	135900	210439995	3005	3005	3005	3005	0
318	20231103	135800	210439995	3005	3005	3005	2980	4562
319	20231103	135700	196841280	2980	2980	2980	2980	0
320	20231103	135600	196841280	2980	2995	2995	2980	2666
321	20231103	135500	188890775	3005	3005	3005	3005	0
322	20231103	135400	188890775	3005	3005	3005	3005	0
323	20231103	135300	188890775	3005	3005	3005	3005	0
324	20231103	135200	188890775	3005	3005	3005	3005	0
325	20231103	135100	188890775	3005	3005	3005	3005	0
326	20231103	135000	188890775	3005	3005	3005	3005	0
327	20231103	134900	188890775	3005	3005	3005	3005	0
328	20231103	134800	188890775	3005	3005	3005	3005	0
329	20231103	134700	188890775	3005	3000	3005	3000	711
330	20231103	134600	186757025	3000	3000	3000	3000	0
331	20231103	134500	186757025	3000	3000	3000	3000	0
332	20231103	134400	186757025	3000	3000	3000	3000	0
333	20231103	134300	186757025	3000	3000	3000	3000	0
334	20231103	134200	186757025	3000	3000	3000	3000	101
335	20231103	134100	186454025	3000	2990	3000	2990	103
336	20231103	134000	186146045	3000	3000	3000	3000	0
337	20231103	133900	186146045	3000	3000	3000	3000	0
338	20231103	133800	186146045	3000	3000	3000	3000	200
339	20231103	133700	185546045	3000	3000	3000	3000	0
340	20231103	133600	185546045	3000	3000	3000	3000	1
341	20231103	133500	185543045	2990	2990	2990	2990	0
342	20231103	133400	185543045	2990	2990	2990	2990	0
343	20231103	133300	185543045	2990	2990	2990	2990	143
344	20231103	133200	185115475	3000	3000	3000	3000	0
345	20231103	133100	185115475	3000	3000	3000	3000	166
346	20231103	133000	184617475	3000	3000	3000	3000	0
347	20231103	132900	184617475	3000	3000	3000	3000	0
348	20231103	132800	184617475	3000	3000	3000	3000	0
349	20231103	132700	184617475	3000	2995	3000	2995	2853
350	20231103	132600	176061875	2995	2995	2995	2995	50
351	20231103	132500	175912125	2995	2995	2995	2995	0
352	20231103	132400	175912125	2995	2995	2995	2995	0
353	20231103	132300	175912125	2995	2995	2995	2995	0
354	20231103	132200	175912125	2995	2995	2995	2995	0
355	20231103	132100	175912125	2995	2995	2995	2995	0
356	20231103	132000	175912125	2995	2995	2995	2995	0
357	20231103	131900	175912125	2995	2995	2995	2995	0
358	20231103	131800	175912125	2995	2995	2995	2995	54
359	20231103	131700	175750395	3000	3000	3000	3000	0
360	20231103	131600	175750395	3000	3000	3000	3000	0
361	20231103	131500	175750395	3000	3000	3000	3000	0
362	20231103	131400	175750395	3000	3000	3000	3000	0
363	20231103	131300	175750395	3000	3000	3000	3000	0
364	20231103	131200	175750395	3000	3000	3000	3000	0
365	20231103	131100	175750395	3000	3000	3000	3000	0
366	20231103	131000	175750395	3000	3000	3000	3000	0
367	20231103	130900	175750395	3000	3000	3000	3000	15
368	20231103	130800	175705395	3000	3000	3000	3000	0
369	20231103	130700	175705395	3000	3000	3000	3000	0
370	20231103	130600	175705395	3000	3000	3000	3000	0
371	20231103	130500	175705395	3000	3000	3000	3000	0
372	20231103	130400	175705395	3000	3000	3000	3000	0
373	20231103	130300	175705395	3000	3000	3000	3000	0
374	20231103	130200	175705395	3000	3000	3000	3000	696
375	20231103	130100	173617395	3015	3015	3015	3015	0
376	20231103	130000	173617395	3015	3015	3015	3015	0
377	20231103	125900	173617395	3015	3015	3015	3015	0
378	20231103	125800	173617395	3015	3015	3015	3015	0
379	20231103	125700	173617395	3015	3015	3015	3015	0
380	20231103	125600	173617395	3015	3015	3015	3015	0
381	20231103	125500	173617395	3015	3015	3015	3015	0
382	20231103	125400	173617395	3015	3015	3015	3015	0
383	20231103	125300	173617395	3015	3015	3015	3015	0
384	20231103	125200	173617395	3015	3015	3015	3015	0
385	20231103	125100	173617395	3015	3015	3015	3015	0
386	20231103	125000	173617395	3015	3015	3015	3015	0
387	20231103	124900	173617395	3015	3015	3015	3015	1
388	20231103	124800	173614380	3015	3015	3015	3015	1
389	20231103	124700	173611365	3005	3005	3005	3005	1200
390	20231103	124600	170005365	3005	3005	3005	3005	500
391	20231103	124500	168502865	3005	3005	3005	3005	0
392	20231103	124400	168502865	3005	3005	3005	3005	0
393	20231103	124300	168502865	3005	3005	3005	3005	1000
394	20231103	124200	165497865	3005	3005	3005	3005	0
395	20231103	124100	165497865	3005	3005	3005	3005	17
396	20231103	124000	165446780	3020	3020	3020	3020	0
397	20231103	123900	165446780	3020	3020	3020	3020	0
398	20231103	123800	165446780	3020	3020	3020	3020	0
399	20231103	123700	165446780	3020	3020	3020	3020	0
400	20231103	123600	165446780	3020	3020	3020	3020	0
401	20231103	123500	165446780	3020	3020	3020	3020	1
402	20231103	123400	165443760	2975	2975	2975	2975	0
403	20231103	123300	165443760	2975	2975	2975	2975	0
404	20231103	123200	165443760	2975	3015	3015	2975	100
405	20231103	123100	165143460	3025	3025	3025	3025	0
406	20231103	123000	165143460	3025	3025	3025	3025	1
407	20231103	122900	165140435	3025	3025	3025	3025	10
408	20231103	122800	165110185	3025	3025	3025	3025	10
409	20231103	122700	165079935	3025	3025	3025	3025	2
410	20231103	122600	165073885	3025	3020	3025	3020	10
411	20231103	122500	165043640	3010	3010	3010	3010	0
412	20231103	122400	165043640	3010	3010	3010	3010	0
413	20231103	122300	165043640	3010	3010	3010	3010	0
414	20231103	122200	165043640	3010	3010	3010	3010	200
415	20231103	122100	164441640	3005	3005	3005	3005	0
416	20231103	122000	164441640	3005	3005	3005	3005	596
417	20231103	121900	162650660	3025	3025	3025	3025	0
418	20231103	121800	162650660	3025	3025	3025	3025	0
419	20231103	121700	162650660	3025	3025	3025	3025	0
420	20231103	121600	162650660	3025	3020	3025	3020	1680
421	20231103	121500	157573860	3015	3010	3015	3010	1824
422	20231103	121400	152075560	3000	3000	3000	3000	0
423	20231103	121300	152075560	3000	3010	3010	3000	3219
424	20231103	121200	142415055	3010	3010	3010	3010	200
425	20231103	121100	141813055	3010	3010	3010	3010	291
426	20231103	121000	140937145	3015	3015	3015	3015	0
427	20231103	120900	140937145	3015	3015	3015	3015	0
428	20231103	120800	140937145	3015	3015	3015	3015	0
429	20231103	120700	140937145	3015	3015	3015	3015	0
430	20231103	120600	140937145	3015	3015	3015	3015	0
431	20231103	120500	140937145	3015	3015	3015	3015	0
432	20231103	120400	140937145	3015	3015	3015	3015	0
433	20231103	120300	140937145	3015	3015	3015	3015	100
434	20231103	120200	140635645	3010	3010	3010	3010	0
435	20231103	120100	140635645	3010	3010	3010	3010	699
436	20231103	120000	138531655	3005	3005	3005	3005	0
437	20231103	115900	138531655	3005	3005	3005	3005	0
438	20231103	115800	138531655	3005	3005	3005	3005	400
439	20231103	115700	137329655	3005	3005	3005	3005	0
440	20231103	115600	137329655	3005	3005	3005	3005	0
441	20231103	115500	137329655	3005	3005	3005	3005	12
442	20231103	115400	137293595	3010	3010	3010	3010	0
443	20231103	115300	137293595	3010	3010	3010	3010	0
444	20231103	115200	137293595	3010	3010	3010	3010	0
445	20231103	115100	137293595	3010	3010	3010	3010	0
446	20231103	115000	137293595	3010	3010	3010	3010	0
447	20231103	114900	137293595	3010	3010	3010	3010	0
448	20231103	114800	137293595	3010	3010	3010	3010	0
449	20231103	114700	137293595	3010	3010	3010	3010	0
450	20231103	114600	137293595	3010	3010	3010	3010	329
451	20231103	114500	136303305	3005	3005	3005	3005	0
452	20231103	114400	136303305	3005	3010	3010	3000	1697
453	20231103	114300	131207745	3010	3010	3010	3010	2
454	20231103	114200	131201725	3015	3015	3015	3015	402
455	20231103	114100	129989695	3020	3020	3020	3020	0
456	20231103	114000	129989695	3020	3020	3020	3020	0
457	20231103	113900	129989695	3020	3020	3020	3020	1
458	20231103	113800	129986675	3015	3015	3015	3015	2
459	20231103	113700	129980645	3020	3020	3020	3020	0
460	20231103	113600	129980645	3020	3020	3020	3020	0
461	20231103	113500	129980645	3020	3020	3020	3020	0
462	20231103	113400	129980645	3020	3020	3020	3020	80
463	20231103	113300	129739045	3020	3020	3020	3020	2
464	20231103	113200	129733005	3025	3025	3025	3025	0
465	20231103	113100	129733005	3025	3015	3025	3010	3101
466	20231103	113000	120358105	3015	3015	3015	3015	0
467	20231103	112900	120358105	3015	3015	3015	3015	0
468	20231103	112800	120358105	3015	3015	3015	3015	0
469	20231103	112700	120358105	3015	3015	3015	3015	0
470	20231103	112600	120358105	3015	3010	3015	3010	1953
471	20231103	112500	114477810	3010	3010	3010	3010	0
472	20231103	112400	114477810	3010	3010	3010	3010	0
473	20231103	112300	114477810	3010	3010	3010	3010	0
474	20231103	112200	114477810	3010	3010	3010	3010	0
475	20231103	112100	114477810	3010	3010	3010	3010	0
476	20231103	112000	114477810	3010	3010	3010	3010	0
477	20231103	111900	114477810	3010	3010	3010	3010	0
478	20231103	111800	114477810	3010	3010	3010	3010	0
479	20231103	111700	114477810	3010	3010	3010	3010	5
480	20231103	111600	114462760	3010	3010	3010	3010	0
481	20231103	111500	114462760	3010	3010	3010	3010	0
482	20231103	111400	114462760	3010	3010	3010	3010	0
483	20231103	111300	114462760	3010	3005	3010	3005	100
484	20231103	111200	114161775	3010	3010	3010	3010	0
485	20231103	111100	114161775	3010	3010	3010	3010	0
486	20231103	111000	114161775	3010	3010	3010	3010	27
487	20231103	110900	114080505	3015	3015	3015	3015	0
488	20231103	110800	114080505	3015	3015	3015	3015	3
489	20231103	110700	114071460	3010	3010	3010	3010	200
490	20231103	110600	113469460	3020	3020	3020	3020	0
491	20231103	110500	113469460	3020	3005	3020	3005	5567
492	20231103	110400	96727610	3005	3005	3005	3005	0
493	20231103	110300	96727610	3005	2975	3005	2975	8337
494	20231103	110200	71822855	2975	2975	2975	2975	0
495	20231103	110100	71822855	2975	2975	2975	2975	0
496	20231103	110000	71822855	2975	2975	2975	2975	0
497	20231103	105900	71822855	2975	2975	2975	2975	0
498	20231103	105800	71822855	2975	2975	2975	2975	1
499	20231103	105700	71819880	2970	2970	2970	2970	622
500	20231103	105600	69972540	2970	2970	2970	2970	0
501	20231103	105500	69972540	2970	2970	2970	2970	0
502	20231103	105400	69972540	2970	2970	2970	2970	3
503	20231103	105300	69963630	2970	2970	2970	2970	0
504	20231103	105200	69963630	2970	2970	2970	2970	0
505	20231103	105100	69963630	2970	2970	2970	2970	0
506	20231103	105000	69963630	2970	2970	2970	2970	0
507	20231103	104900	69963630	2970	2970	2970	2970	0
508	20231103	104800	69963630	2970	2970	2970	2970	0
509	20231103	104700	69963630	2970	2970	2970	2970	5
510	20231103	104600	69948780	2970	2970	2970	2970	0
511	20231103	104500	69948780	2970	2970	2970	2970	0
512	20231103	104400	69948780	2970	2970	2970	2970	0
513	20231103	104300	69948780	2970	2970	2970	2970	0
514	20231103	104200	69948780	2970	2970	2970	2970	100
515	20231103	104100	69651780	2970	2970	2970	2970	0
516	20231103	104000	69651780	2970	2970	2970	2970	0
517	20231103	103900	69651780	2970	2970	2970	2970	0
518	20231103	103800	69651780	2970	2970	2970	2970	639
519	20231103	103700	67753950	2975	2975	2975	2975	0
520	20231103	103600	67753950	2975	2975	2975	2975	0
521	20231103	103500	67753950	2975	2975	2975	2975	0
522	20231103	103400	67753950	2975	2970	2975	2970	267
523	20231103	103300	66960955	2970	2970	2970	2970	785
524	20231103	103200	64629505	2970	2970	2970	2970	3
525	20231103	103100	64620595	2970	2970	2970	2970	10
526	20231103	103000	64590895	2970	2970	2970	2970	0
527	20231103	102900	64590895	2970	2970	2970	2970	0
528	20231103	102800	64590895	2970	2970	2970	2970	0
529	20231103	102700	64590895	2970	2970	2970	2970	0
530	20231103	102600	64590895	2970	2970	2970	2970	0
531	20231103	102500	64590895	2970	2970	2970	2970	249
532	20231103	102400	63851365	2975	2975	2975	2975	15
533	20231103	102300	63806740	2975	2975	2975	2975	0
534	20231103	102200	63806740	2975	2975	2975	2975	786
535	20231103	102100	61468390	2970	2970	2970	2970	160
536	20231103	102000	60993190	2970	2970	2970	2970	1
537	20231103	101900	60990220	2970	2970	2970	2970	10
538	20231103	101800	60960520	2970	2970	2970	2970	25
539	20231103	101700	60886270	2965	2965	2965	2965	230
540	20231103	101600	60204320	2965	2965	2965	2965	0
541	20231103	101500	60204320	2965	2960	2965	2960	1716
542	20231103	101400	55124885	2960	2950	2960	2935	1062
543	20231103	101300	51999795	2950	2950	2950	2950	5
544	20231103	101200	51985045	2945	2950	2950	2945	1434
545	20231103	101100	47761910	2950	2955	2955	2950	630
546	20231103	101000	45903230	2960	2960	2960	2960	2
547	20231103	100900	45897310	2955	2955	2955	2955	0
548	20231103	100800	45897310	2955	2960	2960	2955	476
549	20231103	100700	44490725	2960	2960	2960	2960	0
550	20231103	100600	44490725	2960	2960	2960	2960	0
551	20231103	100500	44490725	2960	2960	2960	2960	1
552	20231103	100400	44487765	2960	2960	2960	2960	2
553	20231103	100300	44481845	2960	2960	2960	2960	0
554	20231103	100200	44481845	2960	2960	2960	2960	0
555	20231103	100100	44481845	2960	2960	2960	2960	1
556	20231103	100000	44478885	2960	2960	2960	2960	1
557	20231103	095900	44475925	2960	2950	2960	2950	2001
558	20231103	095800	38572965	2960	2955	2960	2955	1521
559	20231103	095700	34078400	2960	2960	2965	2960	732
560	20231103	095600	31911675	2965	2965	2965	2965	347
561	20231103	095500	30882820	2975	2965	2975	2965	601
562	20231103	095400	29100845	2975	2975	2975	2975	1
563	20231103	095300	29097870	2975	2975	2975	2975	12
564	20231103	095200	29062170	2970	2970	2970	2970	15
565	20231103	095100	29017620	2975	2975	2975	2975	0
566	20231103	095000	29017620	2975	2975	2975	2975	1
567	20231103	094900	29014645	2970	2970	2970	2970	657
568	20231103	094800	27063355	2975	2975	2975	2975	0
569	20231103	094700	27063355	2975	2975	2975	2975	0
570	20231103	094600	27063355	2975	2975	2975	2975	0
571	20231103	094500	27063355	2975	2975	2975	2975	0
572	20231103	094400	27063355	2975	2970	2975	2970	2
573	20231103	094300	27057410	2975	2980	2980	2975	1743
574	20231103	094200	21869090	2985	2985	2985	2985	0
575	20231103	094100	21869090	2985	2985	2985	2985	0
576	20231103	094000	21869090	2985	2985	2985	2985	0
577	20231103	093900	21869090	2985	2980	2985	2980	357
578	20231103	093800	20803455	2980	2980	2980	2980	0
579	20231103	093700	20803455	2980	2980	2980	2980	489
580	20231103	093600	19346235	2980	2980	2980	2980	0
581	20231103	093500	19346235	2980	2980	2980	2980	15
582	20231103	093400	19301535	2985	2975	2985	2975	1505
583	20231103	093300	14824110	2980	2980	2980	2980	0
584	20231103	093200	14824110	2980	2980	2980	2980	10
585	20231103	093100	14794310	2985	2985	2985	2985	1
586	20231103	093000	14791325	2975	2975	2975	2975	1
587	20231103	092900	14788350	2985	2985	2985	2985	0
588	20231103	092800	14788350	2985	2985	2985	2985	1
589	20231103	092700	14785365	2980	2980	2980	2980	356
590	20231103	092600	13724485	2985	2985	2985	2985	1
591	20231103	092500	13721500	2980	2980	2980	2980	1
592	20231103	092400	13718520	2985	2985	2985	2985	14
593	20231103	092300	13676730	2985	2985	2985	2985	0
594	20231103	092200	13676730	2985	2985	2985	2985	0
595	20231103	092100	13676730	2985	2985	2985	2985	0
596	20231103	092000	13676730	2985	2985	2985	2985	0
597	20231103	091900	13676730	2985	2985	2985	2985	0
598	20231103	091800	13676730	2985	2985	2985	2985	500
599	20231103	091700	12184230	2990	2990	2990	2990	50
600	20231103	091600	12034730	2990	2990	2990	2990	0
601	20231103	091500	12034730	2990	2990	2990	2990	1
602	20231103	091400	12031740	2980	2990	2990	2980	1685
603	20231103	091300	7010080	2990	2990	2990	2990	0
604	20231103	091200	7010080	2990	2990	2990	2990	0
605	20231103	091100	7010080	2990	2990	2990	2990	0
606	20231103	091000	7010080	2990	2990	2990	2990	151
607	20231103	090900	6558590	2990	2990	2990	2990	0
608	20231103	090800	6558590	2990	2990	2990	2990	1
609	20231103	090700	6555600	2980	2980	2980	2980	1
610	20231103	090600	6552620	2985	2985	2985	2985	0
611	20231103	090500	6552620	2985	2985	2985	2985	235
612	20231103	090400	5851145	3000	2990	3000	2990	501
613	20231103	090300	4353145	2995	2995	2995	2980	1041
614	20231103	090200	1247570	3000	3000	3000	3000	10
615	20231103	090100	1217570	2995	3005	3005	2995	140
616	20231103	090000	797670	3000	2995	3000	2995	266