KissMeData/154030/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	202100	47519510	2965	2965	2965	2965	923
3	20231103	202000	47519510	2965	2965	2965	2965	0
4	20231103	201900	47519510	2965	2965	2965	2965	0
5	20231103	201800	47519510	2965	2965	2965	2965	0
6	20231103	201700	47519510	2965	2965	2965	2965	0
7	20231103	201600	47519510	2965	2965	2965	2965	0
8	20231103	201500	47519510	2965	2965	2965	2965	0
9	20231103	201400	47519510	2965	2965	2965	2965	0
10	20231103	201300	47519510	2965	2965	2965	2965	0
11	20231103	201200	47519510	2965	2965	2965	2965	0
12	20231103	201100	47519510	2965	2965	2965	2965	0
13	20231103	201000	47519510	2965	2965	2965	2965	0
14	20231103	200900	47519510	2965	2965	2965	2965	0
15	20231103	200800	47519510	2965	2965	2965	2965	0
16	20231103	200700	47519510	2965	2965	2965	2965	0
17	20231103	200600	47519510	2965	2965	2965	2965	0
18	20231103	200500	47519510	2965	2965	2965	2965	0
19	20231103	200400	47519510	2965	2965	2965	2965	0
20	20231103	200300	47519510	2965	2965	2965	2965	0
21	20231103	200200	47519510	2965	2965	2965	2965	0
22	20231103	200100	47519510	2965	2965	2965	2965	0
23	20231103	200000	47519510	2965	2965	2965	2965	0
24	20231103	195900	47519510	2965	2965	2965	2965	0
25	20231103	195800	47519510	2965	2965	2965	2965	0
26	20231103	195700	47519510	2965	2965	2965	2965	0
27	20231103	195600	47519510	2965	2965	2965	2965	0
28	20231103	195500	47519510	2965	2965	2965	2965	0
29	20231103	195400	47519510	2965	2965	2965	2965	0
30	20231103	195300	47519510	2965	2965	2965	2965	0
31	20231103	195200	47519510	2965	2965	2965	2965	0
32	20231103	195100	47519510	2965	2965	2965	2965	923
33	20231103	195000	47519510	2965	2965	2965	2965	0
34	20231103	194900	47519510	2965	2965	2965	2965	0
35	20231103	194800	47519510	2965	2965	2965	2965	0
36	20231103	194700	47519510	2965	2965	2965	2965	0
37	20231103	194600	47519510	2965	2965	2965	2965	0
38	20231103	194500	47519510	2965	2965	2965	2965	0
39	20231103	194400	47519510	2965	2965	2965	2965	0
40	20231103	194300	47519510	2965	2965	2965	2965	0
41	20231103	194200	47519510	2965	2965	2965	2965	0
42	20231103	194100	47519510	2965	2965	2965	2965	0
43	20231103	194000	47519510	2965	2965	2965	2965	0
44	20231103	193900	47519510	2965	2965	2965	2965	0
45	20231103	193800	47519510	2965	2965	2965	2965	0
46	20231103	193700	47519510	2965	2965	2965	2965	0
47	20231103	193600	47519510	2965	2965	2965	2965	0
48	20231103	193500	47519510	2965	2965	2965	2965	0
49	20231103	193400	47519510	2965	2965	2965	2965	0
50	20231103	193300	47519510	2965	2965	2965	2965	0
51	20231103	193200	47519510	2965	2965	2965	2965	0
52	20231103	193100	47519510	2965	2965	2965	2965	0
53	20231103	193000	47519510	2965	2965	2965	2965	0
54	20231103	192900	47519510	2965	2965	2965	2965	0
55	20231103	192800	47519510	2965	2965	2965	2965	0
56	20231103	192700	47519510	2965	2965	2965	2965	0
57	20231103	192600	47519510	2965	2965	2965	2965	0
58	20231103	192500	47519510	2965	2965	2965	2965	0
59	20231103	192400	47519510	2965	2965	2965	2965	0
60	20231103	192300	47519510	2965	2965	2965	2965	0
61	20231103	192200	47519510	2965	2965	2965	2965	0
62	20231103	192100	47519510	2965	2965	2965	2965	923
63	20231103	192000	47519510	2965	2965	2965	2965	0
64	20231103	191900	47519510	2965	2965	2965	2965	0
65	20231103	191800	47519510	2965	2965	2965	2965	0
66	20231103	191700	47519510	2965	2965	2965	2965	0
67	20231103	191600	47519510	2965	2965	2965	2965	0
68	20231103	191500	47519510	2965	2965	2965	2965	0
69	20231103	191400	47519510	2965	2965	2965	2965	0
70	20231103	191300	47519510	2965	2965	2965	2965	0
71	20231103	191200	47519510	2965	2965	2965	2965	0
72	20231103	191100	47519510	2965	2965	2965	2965	0
73	20231103	191000	47519510	2965	2965	2965	2965	0
74	20231103	190900	47519510	2965	2965	2965	2965	0
75	20231103	190800	47519510	2965	2965	2965	2965	0
76	20231103	190700	47519510	2965	2965	2965	2965	0
77	20231103	190600	47519510	2965	2965	2965	2965	0
78	20231103	190500	47519510	2965	2965	2965	2965	0
79	20231103	190400	47519510	2965	2965	2965	2965	0
80	20231103	190300	47519510	2965	2965	2965	2965	0
81	20231103	190200	47519510	2965	2965	2965	2965	0
82	20231103	190100	47519510	2965	2965	2965	2965	0
83	20231103	190000	47519510	2965	2965	2965	2965	0
84	20231103	185900	47519510	2965	2965	2965	2965	0
85	20231103	185800	47519510	2965	2965	2965	2965	0
86	20231103	185700	47519510	2965	2965	2965	2965	0
87	20231103	185600	47519510	2965	2965	2965	2965	0
88	20231103	185500	47519510	2965	2965	2965	2965	0
89	20231103	185400	47519510	2965	2965	2965	2965	0
90	20231103	185300	47519510	2965	2965	2965	2965	0
91	20231103	185200	47519510	2965	2965	2965	2965	0
92	20231103	185100	47519510	2965	2965	2965	2965	923
93	20231103	185000	47519510	2965	2965	2965	2965	0
94	20231103	184900	47519510	2965	2965	2965	2965	0
95	20231103	184800	47519510	2965	2965	2965	2965	0
96	20231103	184700	47519510	2965	2965	2965	2965	0
97	20231103	184600	47519510	2965	2965	2965	2965	0
98	20231103	184500	47519510	2965	2965	2965	2965	0
99	20231103	184400	47519510	2965	2965	2965	2965	0
100	20231103	184300	47519510	2965	2965	2965	2965	0
101	20231103	184200	47519510	2965	2965	2965	2965	0
102	20231103	184100	47519510	2965	2965	2965	2965	0
103	20231103	184000	47519510	2965	2965	2965	2965	0
104	20231103	183900	47519510	2965	2965	2965	2965	0
105	20231103	183800	47519510	2965	2965	2965	2965	0
106	20231103	183700	47519510	2965	2965	2965	2965	0
107	20231103	183600	47519510	2965	2965	2965	2965	0
108	20231103	183500	47519510	2965	2965	2965	2965	0
109	20231103	183400	47519510	2965	2965	2965	2965	0
110	20231103	183300	47519510	2965	2965	2965	2965	0
111	20231103	183200	47519510	2965	2965	2965	2965	0
112	20231103	183100	47519510	2965	2965	2965	2965	0
113	20231103	183000	47519510	2965	2965	2965	2965	0
114	20231103	182900	47519510	2965	2965	2965	2965	0
115	20231103	182800	47519510	2965	2965	2965	2965	0
116	20231103	182700	47519510	2965	2965	2965	2965	0
117	20231103	182600	47519510	2965	2965	2965	2965	0
118	20231103	182500	47519510	2965	2965	2965	2965	0
119	20231103	182400	47519510	2965	2965	2965	2965	0
120	20231103	182300	47519510	2965	2965	2965	2965	0
121	20231103	182200	47519510	2965	2965	2965	2965	0
122	20231103	182100	47519510	2965	2965	2965	2965	923
123	20231103	182000	47519510	2965	2965	2965	2965	0
124	20231103	181900	47519510	2965	2965	2965	2965	0
125	20231103	181800	47519510	2965	2965	2965	2965	0
126	20231103	181700	47519510	2965	2965	2965	2965	0
127	20231103	181600	47519510	2965	2965	2965	2965	0
128	20231103	181500	47519510	2965	2965	2965	2965	0
129	20231103	181400	47519510	2965	2965	2965	2965	0
130	20231103	181300	47519510	2965	2965	2965	2965	0
131	20231103	181200	47519510	2965	2965	2965	2965	0
132	20231103	181100	47519510	2965	2965	2965	2965	0
133	20231103	181000	47519510	2965	2965	2965	2965	0
134	20231103	180900	47519510	2965	2965	2965	2965	0
135	20231103	180800	47519510	2965	2965	2965	2965	0
136	20231103	180700	47519510	2965	2965	2965	2965	0
137	20231103	180600	47519510	2965	2965	2965	2965	0
138	20231103	180500	47519510	2965	2965	2965	2965	0
139	20231103	180400	47519510	2965	2965	2965	2965	0
140	20231103	180300	47519510	2965	2965	2965	2965	0
141	20231103	180200	47519510	2965	2965	2965	2965	0
142	20231103	180100	47519510	2965	2965	2965	2965	0
143	20231103	180000	47519510	2965	2965	2965	2965	0
144	20231103	175900	47519510	2965	2965	2965	2965	0
145	20231103	175800	47519510	2965	2965	2965	2965	0
146	20231103	175700	47519510	2965	2965	2965	2965	0
147	20231103	175600	47519510	2965	2965	2965	2965	0
148	20231103	175500	47519510	2965	2965	2965	2965	0
149	20231103	175400	47519510	2965	2965	2965	2965	0
150	20231103	175300	47519510	2965	2965	2965	2965	0
151	20231103	175200	47519510	2965	2965	2965	2965	0
152	20231103	175100	47519510	2965	2965	2965	2965	923
153	20231103	175000	47519510	2965	2965	2965	2965	0
154	20231103	174900	47519510	2965	2965	2965	2965	0
155	20231103	174800	47519510	2965	2965	2965	2965	0
156	20231103	174700	47519510	2965	2965	2965	2965	0
157	20231103	174600	47519510	2965	2965	2965	2965	0
158	20231103	174500	47519510	2965	2965	2965	2965	0
159	20231103	174400	47519510	2965	2965	2965	2965	0
160	20231103	174300	47519510	2965	2965	2965	2965	0
161	20231103	174200	47519510	2965	2965	2965	2965	0
162	20231103	174100	47519510	2965	2965	2965	2965	0
163	20231103	174000	47519510	2965	2965	2965	2965	0
164	20231103	173900	47519510	2965	2965	2965	2965	0
165	20231103	173800	47519510	2965	2965	2965	2965	0
166	20231103	173700	47519510	2965	2965	2965	2965	0
167	20231103	173600	47519510	2965	2965	2965	2965	0
168	20231103	173500	47519510	2965	2965	2965	2965	0
169	20231103	173400	47519510	2965	2965	2965	2965	0
170	20231103	173300	47519510	2965	2965	2965	2965	0
171	20231103	173200	47519510	2965	2965	2965	2965	0
172	20231103	173100	47519510	2965	2965	2965	2965	0
173	20231103	173000	47519510	2965	2965	2965	2965	0
174	20231103	172900	47519510	2965	2965	2965	2965	0
175	20231103	172800	47519510	2965	2965	2965	2965	0
176	20231103	172700	47519510	2965	2965	2965	2965	0
177	20231103	172600	47519510	2965	2965	2965	2965	0
178	20231103	172500	47519510	2965	2965	2965	2965	0
179	20231103	172400	47519510	2965	2965	2965	2965	0
180	20231103	172300	47519510	2965	2965	2965	2965	0
181	20231103	172200	47519510	2965	2965	2965	2965	0
182	20231103	172100	47519510	2965	2965	2965	2965	923
183	20231103	172000	47519510	2965	2965	2965	2965	0
184	20231103	171900	47519510	2965	2965	2965	2965	0
185	20231103	171800	47519510	2965	2965	2965	2965	0
186	20231103	171700	47519510	2965	2965	2965	2965	0
187	20231103	171600	47519510	2965	2965	2965	2965	0
188	20231103	171500	47519510	2965	2965	2965	2965	0
189	20231103	171400	47519510	2965	2965	2965	2965	0
190	20231103	171300	47519510	2965	2965	2965	2965	0
191	20231103	171200	47519510	2965	2965	2965	2965	0
192	20231103	171100	47519510	2965	2965	2965	2965	0
193	20231103	171000	47519510	2965	2965	2965	2965	0
194	20231103	170900	47519510	2965	2965	2965	2965	0
195	20231103	170800	47519510	2965	2965	2965	2965	0
196	20231103	170700	47519510	2965	2965	2965	2965	0
197	20231103	170600	47519510	2965	2965	2965	2965	0
198	20231103	170500	47519510	2965	2965	2965	2965	0
199	20231103	170400	47519510	2965	2965	2965	2965	0
200	20231103	170300	47519510	2965	2965	2965	2965	0
201	20231103	170200	47519510	2965	2965	2965	2965	0
202	20231103	170100	47519510	2965	2965	2965	2965	0
203	20231103	170000	47519510	2965	2965	2965	2965	0
204	20231103	165900	47519510	2965	2965	2965	2965	0
205	20231103	165800	47519510	2965	2965	2965	2965	0
206	20231103	165700	47519510	2965	2965	2965	2965	0
207	20231103	165600	47519510	2965	2965	2965	2965	0
208	20231103	165500	47519510	2965	2965	2965	2965	0
209	20231103	165400	47519510	2965	2965	2965	2965	0
210	20231103	165300	47519510	2965	2965	2965	2965	0
211	20231103	165200	47519510	2965	2965	2965	2965	0
212	20231103	165100	47519510	2965	2965	2965	2965	923
213	20231103	165000	47519510	2965	2965	2965	2965	0
214	20231103	164900	47519510	2965	2965	2965	2965	0
215	20231103	164800	47519510	2965	2965	2965	2965	0
216	20231103	164700	47519510	2965	2965	2965	2965	0
217	20231103	164600	47519510	2965	2965	2965	2965	0
218	20231103	164500	47519510	2965	2965	2965	2965	0
219	20231103	164400	47519510	2965	2965	2965	2965	0
220	20231103	164300	47519510	2965	2965	2965	2965	0
221	20231103	164200	47519510	2965	2965	2965	2965	0
222	20231103	164100	47519510	2965	2965	2965	2965	0
223	20231103	164000	47519510	2965	2965	2965	2965	0
224	20231103	163900	47519510	2965	2965	2965	2965	0
225	20231103	163800	47519510	2965	2965	2965	2965	0
226	20231103	163700	47519510	2965	2965	2965	2965	0
227	20231103	163600	47519510	2965	2965	2965	2965	0
228	20231103	163500	47519510	2965	2965	2965	2965	0
229	20231103	163400	47519510	2965	2965	2965	2965	0
230	20231103	163300	47519510	2965	2965	2965	2965	0
231	20231103	163200	47519510	2965	2965	2965	2965	0
232	20231103	163100	47519510	2965	2965	2965	2965	0
233	20231103	163000	47519510	2965	2965	2965	2965	0
234	20231103	162900	47519510	2965	2965	2965	2965	0
235	20231103	162800	47519510	2965	2965	2965	2965	0
236	20231103	162700	47519510	2965	2965	2965	2965	0
237	20231103	162600	47519510	2965	2965	2965	2965	0
238	20231103	162500	47519510	2965	2965	2965	2965	0
239	20231103	162400	47519510	2965	2965	2965	2965	0
240	20231103	162300	47519510	2965	2965	2965	2965	0
241	20231103	162200	47519510	2965	2965	2965	2965	0
242	20231103	162100	47519510	2965	2965	2965	2965	923
243	20231103	162000	47519510	2965	2965	2965	2965	0
244	20231103	161900	47519510	2965	2965	2965	2965	0
245	20231103	161800	47519510	2965	2965	2965	2965	0
246	20231103	161700	47519510	2965	2965	2965	2965	0
247	20231103	161600	47519510	2965	2965	2965	2965	0
248	20231103	161500	47519510	2965	2965	2965	2965	0
249	20231103	161400	47519510	2965	2965	2965	2965	0
250	20231103	161300	47519510	2965	2965	2965	2965	0
251	20231103	161200	47519510	2965	2965	2965	2965	0
252	20231103	161100	47519510	2965	2965	2965	2965	0
253	20231103	161000	47519510	2965	2965	2965	2965	0
254	20231103	160900	47519510	2965	2965	2965	2965	0
255	20231103	160800	47519510	2965	2965	2965	2965	0
256	20231103	160700	47519510	2965	2965	2965	2965	0
257	20231103	160600	47519510	2965	2965	2965	2965	0
258	20231103	160500	47519510	2965	2965	2965	2965	0
259	20231103	160400	47519510	2965	2965	2965	2965	0
260	20231103	160300	47519510	2965	2965	2965	2965	0
261	20231103	160200	47519510	2965	2965	2965	2965	0
262	20231103	160100	47519510	2965	2965	2965	2965	0
263	20231103	160000	47519510	2965	2965	2965	2965	0
264	20231103	155900	47519510	2965	2965	2965	2965	0
265	20231103	155800	47519510	2965	2965	2965	2965	0
266	20231103	155700	47519510	2965	2965	2965	2965	0
267	20231103	155600	47519510	2965	2965	2965	2965	0
268	20231103	155500	47519510	2965	2965	2965	2965	0
269	20231103	155400	47519510	2965	2965	2965	2965	0
270	20231103	155300	47519510	2965	2965	2965	2965	0
271	20231103	155200	47519510	2965	2965	2965	2965	0
272	20231103	155100	47519510	2965	2965	2965	2965	923
273	20231103	155000	47519510	2965	2965	2965	2965	0
274	20231103	154900	47519510	2965	2965	2965	2965	0
275	20231103	154800	47519510	2965	2965	2965	2965	0
276	20231103	154700	47519510	2965	2965	2965	2965	0
277	20231103	154600	47519510	2965	2965	2965	2965	0
278	20231103	154500	47519510	2965	2965	2965	2965	0
279	20231103	154400	47519510	2965	2965	2965	2965	0
280	20231103	154300	47519510	2965	2965	2965	2965	0
281	20231103	154200	47519510	2965	2965	2965	2965	0
282	20231103	154100	47519510	2965	2965	2965	2965	0
283	20231103	154000	47519510	2965	2965	2965	2965	0
284	20231103	153900	47519510	2965	2965	2965	2965	0
285	20231103	153800	47519510	2965	2965	2965	2965	0
286	20231103	153700	47519510	2965	2965	2965	2965	0
287	20231103	153600	47519510	2965	2965	2965	2965	0
288	20231103	153500	47519510	2965	2965	2965	2965	0
289	20231103	153400	47519510	2965	2965	2965	2965	0
290	20231103	153300	47519510	2965	2965	2965	2965	0
291	20231103	153200	47519510	2965	2965	2965	2965	0
292	20231103	153100	47519510	2965	2965	2965	2965	0
293	20231103	153000	47519510	2965	2965	2965	2965	923
294	20231103	152900	44782815	2965	2965	2965	2965	0
295	20231103	152800	44782815	2965	2965	2965	2965	0
296	20231103	152700	44782815	2965	2965	2965	2965	0
297	20231103	152600	44782815	2965	2965	2965	2965	0
298	20231103	152500	44782815	2965	2965	2965	2965	0
299	20231103	152400	44782815	2965	2965	2965	2965	0
300	20231103	152300	44782815	2965	2965	2965	2965	0
301	20231103	152200	44782815	2965	2965	2965	2965	0
302	20231103	152100	44782815	2965	2965	2965	2965	0
303	20231103	152000	44782815	2965	2965	2965	2965	0
304	20231103	151900	44782815	2965	2965	2965	2965	0
305	20231103	151800	44782815	2965	2965	2965	2965	0
306	20231103	151700	44782815	2965	2965	2965	2965	0
307	20231103	151600	44782815	2965	2960	2965	2960	411
308	20231103	151500	43566200	2960	2960	2960	2960	17
309	20231103	151400	43515880	2960	2960	2960	2960	0
310	20231103	151300	43515880	2960	2960	2960	2960	33
311	20231103	151200	43418200	2960	2960	2960	2960	0
312	20231103	151100	43418200	2960	2960	2960	2960	11
313	20231103	151000	43385640	2960	2960	2960	2960	26
314	20231103	150900	43308680	2960	2960	2960	2960	0
315	20231103	150800	43308680	2960	2960	2960	2960	113
316	20231103	150700	42974200	2960	2960	2960	2960	80
317	20231103	150600	42737400	2960	2960	2960	2960	0
318	20231103	150500	42737400	2960	2960	2960	2960	4
319	20231103	150400	42725560	2960	2960	2960	2960	7
320	20231103	150300	42704840	2960	2960	2960	2960	66
321	20231103	150200	42509480	2955	2955	2955	2955	1
322	20231103	150100	42506525	2955	2955	2955	2955	0
323	20231103	150000	42506525	2955	2955	2955	2955	98
324	20231103	145900	42216935	2955	2955	2955	2955	33
325	20231103	145800	42119420	2955	2955	2955	2955	5
326	20231103	145700	42104645	2950	2950	2950	2950	0
327	20231103	145600	42104645	2950	2950	2950	2950	214
328	20231103	145500	41473345	2950	2950	2950	2950	200
329	20231103	145400	40883345	2955	2955	2955	2955	0
330	20231103	145300	40883345	2955	2955	2955	2955	0
331	20231103	145200	40883345	2955	2955	2955	2955	33
332	20231103	145100	40785830	2955	2955	2955	2955	0
333	20231103	145000	40785830	2955	2955	2955	2955	1
334	20231103	144900	40782875	2955	2955	2955	2955	0
335	20231103	144800	40782875	2955	2955	2955	2955	0
336	20231103	144700	40782875	2955	2955	2955	2955	0
337	20231103	144600	40782875	2955	2955	2955	2955	0
338	20231103	144500	40782875	2955	2955	2955	2955	0
339	20231103	144400	40782875	2955	2955	2955	2955	0
340	20231103	144300	40782875	2955	2955	2955	2955	145
341	20231103	144200	40354400	2960	2960	2960	2960	6
342	20231103	144100	40336640	2960	2960	2960	2960	0
343	20231103	144000	40336640	2960	2960	2960	2960	0
344	20231103	143900	40336640	2960	2960	2960	2960	31
345	20231103	143800	40244880	2960	2960	2960	2960	0
346	20231103	143700	40244880	2960	2960	2960	2960	1
347	20231103	143600	40241920	2960	2960	2960	2960	0
348	20231103	143500	40241920	2960	2960	2960	2960	0
349	20231103	143400	40241920	2960	2960	2960	2960	0
350	20231103	143300	40241920	2960	2960	2960	2960	0
351	20231103	143200	40241920	2960	2960	2960	2960	0
352	20231103	143100	40241920	2960	2960	2960	2960	0
353	20231103	143000	40241920	2960	2960	2960	2960	0
354	20231103	142900	40241920	2960	2960	2960	2960	0
355	20231103	142800	40241920	2960	2960	2960	2955	49
356	20231103	142700	40096980	2955	2955	2955	2955	273
357	20231103	142600	39290265	2955	2955	2955	2950	95
358	20231103	142500	39009980	2955	2955	2955	2950	7
359	20231103	142400	38989315	2955	2955	2955	2955	10
360	20231103	142300	38959765	2955	2955	2955	2955	8
361	20231103	142200	38936125	2950	2950	2950	2950	0
362	20231103	142100	38936125	2950	2950	2950	2950	0
363	20231103	142000	38936125	2950	2950	2950	2950	218
364	20231103	141900	38293025	2950	2950	2950	2950	0
365	20231103	141800	38293025	2950	2950	2950	2950	0
366	20231103	141700	38293025	2950	2950	2950	2950	1
367	20231103	141600	38290075	2950	2950	2950	2950	0
368	20231103	141500	38290075	2950	2950	2950	2950	0
369	20231103	141400	38290075	2950	2950	2950	2950	0
370	20231103	141300	38290075	2950	2950	2950	2950	0
371	20231103	141200	38290075	2950	2950	2950	2950	0
372	20231103	141100	38290075	2950	2950	2950	2950	0
373	20231103	141000	38290075	2950	2950	2950	2950	1
374	20231103	140900	38287125	2950	2950	2950	2950	0
375	20231103	140800	38287125	2950	2950	2950	2950	0
376	20231103	140700	38287125	2950	2950	2950	2950	0
377	20231103	140600	38287125	2950	2950	2950	2950	1
378	20231103	140500	38284175	2950	2950	2950	2950	0
379	20231103	140400	38284175	2950	2950	2950	2950	0
380	20231103	140300	38284175	2950	2950	2950	2950	0
381	20231103	140200	38284175	2950	2950	2950	2950	0
382	20231103	140100	38284175	2950	2950	2950	2950	0
383	20231103	140000	38284175	2950	2950	2950	2950	0
384	20231103	135900	38284175	2950	2950	2950	2950	0
385	20231103	135800	38284175	2950	2950	2950	2950	28
386	20231103	135700	38201575	2950	2950	2950	2950	0
387	20231103	135600	38201575	2950	2950	2950	2950	0
388	20231103	135500	38201575	2950	2950	2950	2950	2
389	20231103	135400	38195675	2950	2950	2950	2950	0
390	20231103	135300	38195675	2950	2950	2950	2950	0
391	20231103	135200	38195675	2950	2950	2950	2950	0
392	20231103	135100	38195675	2950	2950	2950	2950	0
393	20231103	135000	38195675	2950	2950	2950	2950	0
394	20231103	134900	38195675	2950	2950	2950	2950	0
395	20231103	134800	38195675	2950	2950	2950	2950	0
396	20231103	134700	38195675	2950	2950	2950	2950	0
397	20231103	134600	38195675	2950	2950	2950	2950	0
398	20231103	134500	38195675	2950	2950	2950	2950	0
399	20231103	134400	38195675	2950	2950	2950	2950	1
400	20231103	134300	38192725	2940	2940	2940	2940	0
401	20231103	134200	38192725	2940	2940	2940	2940	0
402	20231103	134100	38192725	2940	2940	2940	2940	2
403	20231103	134000	38186845	2950	2950	2950	2950	0
404	20231103	133900	38186845	2950	2950	2950	2950	0
405	20231103	133800	38186845	2950	2950	2950	2950	0
406	20231103	133700	38186845	2950	2950	2950	2950	0
407	20231103	133600	38186845	2950	2950	2950	2950	0
408	20231103	133500	38186845	2950	2950	2950	2950	0
409	20231103	133400	38186845	2950	2950	2950	2950	0
410	20231103	133300	38186845	2950	2950	2950	2950	2
411	20231103	133200	38180945	2950	2950	2950	2950	0
412	20231103	133100	38180945	2950	2950	2950	2950	0
413	20231103	133000	38180945	2950	2950	2950	2950	20
414	20231103	132900	38121945	2950	2950	2950	2950	28
415	20231103	132800	38039345	2950	2950	2950	2950	0
416	20231103	132700	38039345	2950	2950	2950	2950	0
417	20231103	132600	38039345	2950	2950	2950	2950	0
418	20231103	132500	38039345	2950	2950	2950	2950	0
419	20231103	132400	38039345	2950	2950	2950	2950	0
420	20231103	132300	38039345	2950	2950	2950	2950	20
421	20231103	132200	37980345	2950	2950	2950	2950	1
422	20231103	132100	37977395	2945	2945	2945	2945	0
423	20231103	132000	37977395	2945	2945	2945	2945	0
424	20231103	131900	37977395	2945	2945	2945	2945	67
425	20231103	131800	37780080	2945	2945	2945	2945	0
426	20231103	131700	37780080	2945	2945	2945	2945	0
427	20231103	131600	37780080	2945	2945	2945	2945	0
428	20231103	131500	37780080	2945	2945	2945	2945	31
429	20231103	131400	37688785	2950	2950	2950	2950	0
430	20231103	131300	37688785	2950	2950	2950	2950	0
431	20231103	131200	37688785	2950	2950	2950	2950	0
432	20231103	131100	37688785	2950	2950	2950	2950	1
433	20231103	131000	37685835	2950	2950	2950	2950	1
434	20231103	130900	37682885	2950	2950	2950	2950	1
435	20231103	130800	37679935	2950	2950	2950	2950	0
436	20231103	130700	37679935	2950	2950	2950	2950	1
437	20231103	130600	37676985	2950	2950	2950	2950	0
438	20231103	130500	37676985	2950	2950	2950	2950	0
439	20231103	130400	37676985	2950	2950	2950	2950	0
440	20231103	130300	37676985	2950	2950	2950	2950	0
441	20231103	130200	37676985	2950	2950	2950	2950	0
442	20231103	130100	37676985	2950	2950	2950	2950	1
443	20231103	130000	37674035	2950	2950	2950	2950	1
444	20231103	125900	37671085	2950	2950	2950	2950	0
445	20231103	125800	37671085	2950	2950	2950	2950	9
446	20231103	125700	37644535	2955	2955	2955	2955	0
447	20231103	125600	37644535	2955	2955	2955	2955	0
448	20231103	125500	37644535	2955	2955	2955	2955	0
449	20231103	125400	37644535	2955	2935	2955	2935	89
450	20231103	125300	37381560	2955	2955	2955	2955	0
451	20231103	125200	37381560	2955	2955	2955	2955	0
452	20231103	125100	37381560	2955	2955	2955	2955	0
453	20231103	125000	37381560	2955	2955	2955	2955	0
454	20231103	124900	37381560	2955	2955	2955	2955	1
455	20231103	124800	37378605	2935	2935	2935	2935	0
456	20231103	124700	37378605	2935	2935	2935	2935	0
457	20231103	124600	37378605	2935	2935	2935	2935	0
458	20231103	124500	37378605	2935	2925	2935	2925	722
459	20231103	124400	35264360	2925	2925	2925	2925	200
460	20231103	124300	34679360	2925	2925	2925	2925	0
461	20231103	124200	34679360	2925	2925	2925	2925	0
462	20231103	124100	34679360	2925	2925	2925	2925	0
463	20231103	124000	34679360	2925	2925	2925	2925	0
464	20231103	123900	34679360	2925	2925	2925	2925	0
465	20231103	123800	34679360	2925	2925	2925	2925	1
466	20231103	123700	34676435	2920	2920	2920	2920	0
467	20231103	123600	34676435	2920	2920	2920	2920	0
468	20231103	123500	34676435	2920	2920	2920	2920	0
469	20231103	123400	34676435	2920	2920	2920	2920	49
470	20231103	123300	34533355	2920	2920	2920	2920	0
471	20231103	123200	34533355	2920	2920	2920	2920	0
472	20231103	123100	34533355	2920	2920	2920	2920	0
473	20231103	123000	34533355	2920	2920	2920	2920	0
474	20231103	122900	34533355	2920	2920	2920	2920	0
475	20231103	122800	34533355	2920	2920	2920	2920	0
476	20231103	122700	34533355	2920	2920	2920	2920	1
477	20231103	122600	34530435	2920	2920	2920	2920	0
478	20231103	122500	34530435	2920	2920	2920	2920	1
479	20231103	122400	34527515	2920	2920	2920	2920	0
480	20231103	122300	34527515	2920	2920	2920	2920	0
481	20231103	122200	34527515	2920	2920	2920	2920	0
482	20231103	122100	34527515	2920	2920	2920	2920	0
483	20231103	122000	34527515	2920	2920	2920	2920	0
484	20231103	121900	34527515	2920	2920	2920	2920	0
485	20231103	121800	34527515	2920	2920	2920	2920	0
486	20231103	121700	34527515	2920	2920	2920	2920	0
487	20231103	121600	34527515	2920	2920	2920	2920	1
488	20231103	121500	34524595	2900	2905	2905	2900	262
489	20231103	121400	33764455	2925	2925	2925	2925	0
490	20231103	121300	33764455	2925	2925	2925	2925	0
491	20231103	121200	33764455	2925	2925	2925	2925	2
492	20231103	121100	33758605	2925	2925	2925	2925	0
493	20231103	121000	33758605	2925	2925	2925	2925	2
494	20231103	120900	33752755	2925	2925	2925	2925	0
495	20231103	120800	33752755	2925	2925	2925	2925	0
496	20231103	120700	33752755	2925	2925	2925	2925	0
497	20231103	120600	33752755	2925	2925	2925	2925	0
498	20231103	120500	33752755	2925	2925	2925	2925	1
499	20231103	120400	33749830	2920	2920	2920	2920	0
500	20231103	120300	33749830	2920	2920	2920	2920	0
501	20231103	120200	33749830	2920	2920	2920	2920	0
502	20231103	120100	33749830	2920	2920	2920	2920	0
503	20231103	120000	33749830	2920	2920	2920	2920	0
504	20231103	115900	33749830	2920	2920	2920	2920	0
505	20231103	115800	33749830	2920	2920	2920	2920	94
506	20231103	115700	33475350	2920	2920	2920	2920	250
507	20231103	115600	32745350	2925	2925	2925	2925	0
508	20231103	115500	32745350	2925	2925	2925	2925	0
509	20231103	115400	32745350	2925	2925	2925	2925	1
510	20231103	115300	32742425	2910	2910	2910	2910	0
511	20231103	115200	32742425	2910	2910	2910	2910	0
512	20231103	115100	32742425	2910	2910	2910	2910	319
513	20231103	115000	31814135	2900	2925	2925	2900	599
514	20231103	114900	30074635	2930	2930	2930	2930	5
515	20231103	114800	30059985	2930	2930	2930	2930	0
516	20231103	114700	30059985	2930	2930	2930	2930	0
517	20231103	114600	30059985	2930	2930	2930	2930	0
518	20231103	114500	30059985	2930	2930	2930	2930	0
519	20231103	114400	30059985	2930	2930	2930	2930	0
520	20231103	114300	30059985	2930	2930	2930	2930	1
521	20231103	114200	30057055	2930	2930	2930	2930	0
522	20231103	114100	30057055	2930	2930	2930	2930	0
523	20231103	114000	30057055	2930	2930	2930	2930	17
524	20231103	113900	30007245	2925	2925	2925	2925	60
525	20231103	113800	29831745	2935	2935	2935	2935	0
526	20231103	113700	29831745	2935	2935	2935	2935	0
527	20231103	113600	29831745	2935	2935	2935	2935	0
528	20231103	113500	29831745	2935	2935	2935	2935	0
529	20231103	113400	29831745	2935	2935	2935	2935	0
530	20231103	113300	29831745	2935	2935	2935	2935	0
531	20231103	113200	29831745	2935	2935	2935	2935	1
532	20231103	113100	29828810	2935	2935	2935	2935	0
533	20231103	113000	29828810	2935	2935	2935	2935	0
534	20231103	112900	29828810	2935	2935	2935	2935	0
535	20231103	112800	29828810	2935	2935	2935	2935	0
536	20231103	112700	29828810	2935	2935	2935	2935	0
537	20231103	112600	29828810	2935	2935	2935	2935	0
538	20231103	112500	29828810	2935	2935	2935	2935	0
539	20231103	112400	29828810	2935	2935	2935	2935	0
540	20231103	112300	29828810	2935	2930	2935	2930	43
541	20231103	112200	29702800	2925	2925	2925	2925	0
542	20231103	112100	29702800	2925	2925	2925	2925	27
543	20231103	112000	29623825	2900	2900	2900	2900	0
544	20231103	111900	29623825	2900	2910	2910	2900	269
545	20231103	111800	28843560	2930	2930	2930	2930	0
546	20231103	111700	28843560	2930	2930	2930	2930	0
547	20231103	111600	28843560	2930	2930	2930	2930	0
548	20231103	111500	28843560	2930	2930	2930	2930	0
549	20231103	111400	28843560	2930	2930	2930	2930	0
550	20231103	111300	28843560	2930	2930	2930	2930	0
551	20231103	111200	28843560	2930	2930	2930	2930	1
552	20231103	111100	28840630	2900	2900	2900	2900	0
553	20231103	111000	28840630	2900	2930	2930	2900	1116
554	20231103	110900	25597925	2920	2920	2920	2920	0
555	20231103	110800	25597925	2920	2920	2920	2920	0
556	20231103	110700	25597925	2920	2920	2920	2920	0
557	20231103	110600	25597925	2920	2920	2920	2920	0
558	20231103	110500	25597925	2920	2920	2920	2920	0
559	20231103	110400	25597925	2920	2920	2920	2920	0
560	20231103	110300	25597925	2920	2920	2920	2920	0
561	20231103	110200	25597925	2920	2920	2920	2920	0
562	20231103	110100	25597925	2920	2920	2920	2920	0
563	20231103	110000	25597925	2920	2920	2920	2920	0
564	20231103	105900	25597925	2920	2920	2920	2920	0
565	20231103	105800	25597925	2920	2920	2920	2920	0
566	20231103	105700	25597925	2920	2920	2920	2920	0
567	20231103	105600	25597925	2920	2920	2920	2920	0
568	20231103	105500	25597925	2920	2935	2935	2920	3
569	20231103	105400	25589150	2930	2930	2930	2930	0
570	20231103	105300	25589150	2930	2930	2930	2930	0
571	20231103	105200	25589150	2930	2930	2930	2930	0
572	20231103	105100	25589150	2930	2930	2930	2930	0
573	20231103	105000	25589150	2930	2930	2930	2930	0
574	20231103	104900	25589150	2930	2930	2930	2930	0
575	20231103	104800	25589150	2930	2930	2930	2930	0
576	20231103	104700	25589150	2930	2930	2930	2930	0
577	20231103	104600	25589150	2930	2930	2930	2930	0
578	20231103	104500	25589150	2930	2930	2930	2930	0
579	20231103	104400	25589150	2930	2930	2930	2930	0
580	20231103	104300	25589150	2930	2930	2930	2930	6
581	20231103	104200	25571570	2935	2935	2935	2935	0
582	20231103	104100	25571570	2935	2935	2935	2935	1
583	20231103	104000	25568635	2935	2935	2935	2935	2
584	20231103	103900	25562765	2930	2930	2930	2930	0
585	20231103	103800	25562765	2930	2930	2930	2930	98
586	20231103	103700	25275625	2930	2930	2930	2930	0
587	20231103	103600	25275625	2930	2930	2930	2930	0
588	20231103	103500	25275625	2930	2930	2930	2930	0
589	20231103	103400	25275625	2930	2930	2930	2930	0
590	20231103	103300	25275625	2930	2930	2930	2930	1
591	20231103	103200	25272695	2910	2910	2910	2910	0
592	20231103	103100	25272695	2910	2910	2910	2910	0
593	20231103	103000	25272695	2910	2910	2910	2910	114
594	20231103	102900	24940955	2910	2910	2910	2910	0
595	20231103	102800	24940955	2910	2910	2910	2910	0
596	20231103	102700	24940955	2910	2910	2910	2910	285
597	20231103	102600	24111605	2895	2895	2895	2895	0
598	20231103	102500	24111605	2895	2910	2910	2895	544
599	20231103	102400	22534665	2920	2920	2920	2920	0
600	20231103	102300	22534665	2920	2920	2920	2920	0
601	20231103	102200	22534665	2920	2920	2920	2920	0
602	20231103	102100	22534665	2920	2920	2920	2920	34
603	20231103	102000	22435385	2910	2910	2910	2910	0
604	20231103	101900	22435385	2910	2910	2910	2910	0
605	20231103	101800	22435385	2910	2910	2910	2910	0
606	20231103	101700	22435385	2910	2910	2910	2910	49
607	20231103	101600	22292795	2905	2920	2920	2905	624
608	20231103	101500	20477790	2935	2935	2935	2935	0
609	20231103	101400	20477790	2935	2935	2935	2935	0
610	20231103	101300	20477790	2935	2935	2935	2935	0
611	20231103	101200	20477790	2935	2935	2935	2935	0
612	20231103	101100	20477790	2935	2935	2935	2935	0
613	20231103	101000	20477790	2935	2935	2935	2935	2
614	20231103	100900	20471920	2935	2935	2935	2935	0
615	20231103	100800	20471920	2935	2935	2935	2935	0
616	20231103	100700	20471920	2935	2935	2935	2935	0
617	20231103	100600	20471920	2935	2925	2935	2925	171
618	20231103	100500	19970515	2920	2920	2920	2920	0
619	20231103	100400	19970515	2920	2920	2920	2920	0
620	20231103	100300	19970515	2920	2920	2920	2920	6
621	20231103	100200	19952995	2920	2920	2920	2920	0
622	20231103	100100	19952995	2920	2920	2920	2920	0
623	20231103	100000	19952995	2920	2920	2920	2920	0
624	20231103	095900	19952995	2920	2920	2920	2920	0
625	20231103	095800	19952995	2920	2920	2920	2920	0
626	20231103	095700	19952995	2920	2920	2920	2920	0
627	20231103	095600	19952995	2920	2920	2920	2920	25
628	20231103	095500	19879995	2925	2925	2925	2925	208
629	20231103	095400	19271595	2930	2930	2930	2930	0
630	20231103	095300	19271595	2930	2930	2930	2930	0
631	20231103	095200	19271595	2930	2930	2930	2930	24
632	20231103	095100	19201275	2935	2935	2935	2935	0
633	20231103	095000	19201275	2935	2935	2935	2935	6
634	20231103	094900	19183665	2935	2935	2935	2935	0
635	20231103	094800	19183665	2935	2935	2935	2935	0
636	20231103	094700	19183665	2935	2935	2935	2935	0
637	20231103	094600	19183665	2935	2935	2935	2935	0
638	20231103	094500	19183665	2935	2935	2935	2935	0
639	20231103	094400	19183665	2935	2935	2935	2935	0
640	20231103	094300	19183665	2935	2935	2935	2935	0
641	20231103	094200	19183665	2935	2950	2960	2935	27
642	20231103	094100	19104225	2950	2950	2950	2950	0
643	20231103	094000	19104225	2950	2950	2950	2950	1
644	20231103	093900	19101275	2950	2950	2950	2950	3
645	20231103	093800	19092425	2955	2955	2955	2950	100
646	20231103	093700	18796930	2955	2955	2955	2955	1
647	20231103	093600	18793975	2955	2955	2955	2955	0
648	20231103	093500	18793975	2955	2955	2955	2955	3
649	20231103	093400	18785110	2960	2960	2960	2960	0
650	20231103	093300	18785110	2960	2960	2960	2960	0
651	20231103	093200	18785110	2960	2960	2960	2960	0
652	20231103	093100	18785110	2960	2960	2960	2960	1
653	20231103	093000	18782150	2945	2945	2945	2945	10
654	20231103	092900	18752700	2945	2945	2945	2945	0
655	20231103	092800	18752700	2945	2945	2945	2945	0
656	20231103	092700	18752700	2945	2945	2945	2945	0
657	20231103	092600	18752700	2945	2955	2955	2945	2245
658	20231103	092500	12118800	2955	2955	2955	2955	0
659	20231103	092400	12118800	2955	2955	2955	2955	3
660	20231103	092300	12109935	2955	2955	2955	2955	3
661	20231103	092200	12101070	2955	2955	2955	2955	3
662	20231103	092100	12092205	2955	2955	2955	2955	30
663	20231103	092000	12003555	2955	2955	2955	2955	0
664	20231103	091900	12003555	2955	2955	2955	2955	0
665	20231103	091800	12003555	2955	2955	2955	2955	0
666	20231103	091700	12003555	2955	2955	2955	2955	20
667	20231103	091600	11944455	2955	2955	2955	2955	0
668	20231103	091500	11944455	2955	2955	2955	2955	0
669	20231103	091400	11944455	2955	2955	2955	2955	0
670	20231103	091300	11944455	2955	2955	2955	2955	5
671	20231103	091200	11929680	2955	2950	2955	2950	5
672	20231103	091100	11914910	2955	2950	2955	2950	5
673	20231103	091000	11900145	2955	2950	2955	2950	33
674	20231103	090900	11802650	2955	2955	2955	2955	0
675	20231103	090800	11802650	2955	2955	2955	2955	122
676	20231103	090700	11442140	2955	2955	2955	2955	5
677	20231103	090600	11427365	2955	2920	2955	2920	5
678	20231103	090500	11412660	2920	2920	2920	2920	75
679	20231103	090400	11193660	2920	2930	2970	2920	609
680	20231103	090300	9388830	2925	2915	2930	2915	305
681	20231103	090200	8497000	2900	2900	2900	2900	575
682	20231103	090100	6829500	2900	2900	2900	2900	839
683	20231103	090000	4396400	2900	2900	2900	2900	1516