KissMeData/241520/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	204300	95995625	2860	2860	2860	2860	872
3	20231103	204200	95995625	2860	2860	2860	2860	0
4	20231103	204100	95995625	2860	2860	2860	2860	0
5	20231103	204000	95995625	2860	2860	2860	2860	0
6	20231103	203900	95995625	2860	2860	2860	2860	0
7	20231103	203800	95995625	2860	2860	2860	2860	0
8	20231103	203700	95995625	2860	2860	2860	2860	0
9	20231103	203600	95995625	2860	2860	2860	2860	0
10	20231103	203500	95995625	2860	2860	2860	2860	0
11	20231103	203400	95995625	2860	2860	2860	2860	0
12	20231103	203300	95995625	2860	2860	2860	2860	0
13	20231103	203200	95995625	2860	2860	2860	2860	0
14	20231103	203100	95995625	2860	2860	2860	2860	0
15	20231103	203000	95995625	2860	2860	2860	2860	0
16	20231103	202900	95995625	2860	2860	2860	2860	0
17	20231103	202800	95995625	2860	2860	2860	2860	0
18	20231103	202700	95995625	2860	2860	2860	2860	0
19	20231103	202600	95995625	2860	2860	2860	2860	0
20	20231103	202500	95995625	2860	2860	2860	2860	0
21	20231103	202400	95995625	2860	2860	2860	2860	0
22	20231103	202300	95995625	2860	2860	2860	2860	0
23	20231103	202200	95995625	2860	2860	2860	2860	0
24	20231103	202100	95995625	2860	2860	2860	2860	0
25	20231103	202000	95995625	2860	2860	2860	2860	0
26	20231103	201900	95995625	2860	2860	2860	2860	0
27	20231103	201800	95995625	2860	2860	2860	2860	0
28	20231103	201700	95995625	2860	2860	2860	2860	0
29	20231103	201600	95995625	2860	2860	2860	2860	0
30	20231103	201500	95995625	2860	2860	2860	2860	0
31	20231103	201400	95995625	2860	2860	2860	2860	0
32	20231103	201300	95995625	2860	2860	2860	2860	872
33	20231103	201200	95995625	2860	2860	2860	2860	0
34	20231103	201100	95995625	2860	2860	2860	2860	0
35	20231103	201000	95995625	2860	2860	2860	2860	0
36	20231103	200900	95995625	2860	2860	2860	2860	0
37	20231103	200800	95995625	2860	2860	2860	2860	0
38	20231103	200700	95995625	2860	2860	2860	2860	0
39	20231103	200600	95995625	2860	2860	2860	2860	0
40	20231103	200500	95995625	2860	2860	2860	2860	0
41	20231103	200400	95995625	2860	2860	2860	2860	0
42	20231103	200300	95995625	2860	2860	2860	2860	0
43	20231103	200200	95995625	2860	2860	2860	2860	0
44	20231103	200100	95995625	2860	2860	2860	2860	0
45	20231103	200000	95995625	2860	2860	2860	2860	0
46	20231103	195900	95995625	2860	2860	2860	2860	0
47	20231103	195800	95995625	2860	2860	2860	2860	0
48	20231103	195700	95995625	2860	2860	2860	2860	0
49	20231103	195600	95995625	2860	2860	2860	2860	0
50	20231103	195500	95995625	2860	2860	2860	2860	0
51	20231103	195400	95995625	2860	2860	2860	2860	0
52	20231103	195300	95995625	2860	2860	2860	2860	0
53	20231103	195200	95995625	2860	2860	2860	2860	0
54	20231103	195100	95995625	2860	2860	2860	2860	0
55	20231103	195000	95995625	2860	2860	2860	2860	0
56	20231103	194900	95995625	2860	2860	2860	2860	0
57	20231103	194800	95995625	2860	2860	2860	2860	0
58	20231103	194700	95995625	2860	2860	2860	2860	0
59	20231103	194600	95995625	2860	2860	2860	2860	0
60	20231103	194500	95995625	2860	2860	2860	2860	0
61	20231103	194400	95995625	2860	2860	2860	2860	0
62	20231103	194300	95995625	2860	2860	2860	2860	872
63	20231103	194200	95995625	2860	2860	2860	2860	0
64	20231103	194100	95995625	2860	2860	2860	2860	0
65	20231103	194000	95995625	2860	2860	2860	2860	0
66	20231103	193900	95995625	2860	2860	2860	2860	0
67	20231103	193800	95995625	2860	2860	2860	2860	0
68	20231103	193700	95995625	2860	2860	2860	2860	0
69	20231103	193600	95995625	2860	2860	2860	2860	0
70	20231103	193500	95995625	2860	2860	2860	2860	0
71	20231103	193400	95995625	2860	2860	2860	2860	0
72	20231103	193300	95995625	2860	2860	2860	2860	0
73	20231103	193200	95995625	2860	2860	2860	2860	0
74	20231103	193100	95995625	2860	2860	2860	2860	0
75	20231103	193000	95995625	2860	2860	2860	2860	0
76	20231103	192900	95995625	2860	2860	2860	2860	0
77	20231103	192800	95995625	2860	2860	2860	2860	0
78	20231103	192700	95995625	2860	2860	2860	2860	0
79	20231103	192600	95995625	2860	2860	2860	2860	0
80	20231103	192500	95995625	2860	2860	2860	2860	0
81	20231103	192400	95995625	2860	2860	2860	2860	0
82	20231103	192300	95995625	2860	2860	2860	2860	0
83	20231103	192200	95995625	2860	2860	2860	2860	0
84	20231103	192100	95995625	2860	2860	2860	2860	0
85	20231103	192000	95995625	2860	2860	2860	2860	0
86	20231103	191900	95995625	2860	2860	2860	2860	0
87	20231103	191800	95995625	2860	2860	2860	2860	0
88	20231103	191700	95995625	2860	2860	2860	2860	0
89	20231103	191600	95995625	2860	2860	2860	2860	0
90	20231103	191500	95995625	2860	2860	2860	2860	0
91	20231103	191400	95995625	2860	2860	2860	2860	0
92	20231103	191300	95995625	2860	2860	2860	2860	872
93	20231103	191200	95995625	2860	2860	2860	2860	0
94	20231103	191100	95995625	2860	2860	2860	2860	0
95	20231103	191000	95995625	2860	2860	2860	2860	0
96	20231103	190900	95995625	2860	2860	2860	2860	0
97	20231103	190800	95995625	2860	2860	2860	2860	0
98	20231103	190700	95995625	2860	2860	2860	2860	0
99	20231103	190600	95995625	2860	2860	2860	2860	0
100	20231103	190500	95995625	2860	2860	2860	2860	0
101	20231103	190400	95995625	2860	2860	2860	2860	0
102	20231103	190300	95995625	2860	2860	2860	2860	0
103	20231103	190200	95995625	2860	2860	2860	2860	0
104	20231103	190100	95995625	2860	2860	2860	2860	0
105	20231103	190000	95995625	2860	2860	2860	2860	0
106	20231103	185900	95995625	2860	2860	2860	2860	0
107	20231103	185800	95995625	2860	2860	2860	2860	0
108	20231103	185700	95995625	2860	2860	2860	2860	0
109	20231103	185600	95995625	2860	2860	2860	2860	0
110	20231103	185500	95995625	2860	2860	2860	2860	0
111	20231103	185400	95995625	2860	2860	2860	2860	0
112	20231103	185300	95995625	2860	2860	2860	2860	0
113	20231103	185200	95995625	2860	2860	2860	2860	0
114	20231103	185100	95995625	2860	2860	2860	2860	0
115	20231103	185000	95995625	2860	2860	2860	2860	0
116	20231103	184900	95995625	2860	2860	2860	2860	0
117	20231103	184800	95995625	2860	2860	2860	2860	0
118	20231103	184700	95995625	2860	2860	2860	2860	0
119	20231103	184600	95995625	2860	2860	2860	2860	0
120	20231103	184500	95995625	2860	2860	2860	2860	0
121	20231103	184400	95995625	2860	2860	2860	2860	0
122	20231103	184300	95995625	2860	2860	2860	2860	872
123	20231103	184200	95995625	2860	2860	2860	2860	0
124	20231103	184100	95995625	2860	2860	2860	2860	0
125	20231103	184000	95995625	2860	2860	2860	2860	0
126	20231103	183900	95995625	2860	2860	2860	2860	0
127	20231103	183800	95995625	2860	2860	2860	2860	0
128	20231103	183700	95995625	2860	2860	2860	2860	0
129	20231103	183600	95995625	2860	2860	2860	2860	0
130	20231103	183500	95995625	2860	2860	2860	2860	0
131	20231103	183400	95995625	2860	2860	2860	2860	0
132	20231103	183300	95995625	2860	2860	2860	2860	0
133	20231103	183200	95995625	2860	2860	2860	2860	0
134	20231103	183100	95995625	2860	2860	2860	2860	0
135	20231103	183000	95995625	2860	2860	2860	2860	0
136	20231103	182900	95995625	2860	2860	2860	2860	0
137	20231103	182800	95995625	2860	2860	2860	2860	0
138	20231103	182700	95995625	2860	2860	2860	2860	0
139	20231103	182600	95995625	2860	2860	2860	2860	0
140	20231103	182500	95995625	2860	2860	2860	2860	0
141	20231103	182400	95995625	2860	2860	2860	2860	0
142	20231103	182300	95995625	2860	2860	2860	2860	0
143	20231103	182200	95995625	2860	2860	2860	2860	0
144	20231103	182100	95995625	2860	2860	2860	2860	0
145	20231103	182000	95995625	2860	2860	2860	2860	0
146	20231103	181900	95995625	2860	2860	2860	2860	0
147	20231103	181800	95995625	2860	2860	2860	2860	0
148	20231103	181700	95995625	2860	2860	2860	2860	0
149	20231103	181600	95995625	2860	2860	2860	2860	0
150	20231103	181500	95995625	2860	2860	2860	2860	0
151	20231103	181400	95995625	2860	2860	2860	2860	0
152	20231103	181300	95995625	2860	2860	2860	2860	872
153	20231103	181200	95995625	2860	2860	2860	2860	0
154	20231103	181100	95995625	2860	2860	2860	2860	0
155	20231103	181000	95995625	2860	2860	2860	2860	0
156	20231103	180900	95995625	2860	2860	2860	2860	0
157	20231103	180800	95995625	2860	2860	2860	2860	0
158	20231103	180700	95995625	2860	2860	2860	2860	0
159	20231103	180600	95995625	2860	2860	2860	2860	0
160	20231103	180500	95995625	2860	2860	2860	2860	0
161	20231103	180400	95995625	2860	2860	2860	2860	0
162	20231103	180300	95995625	2860	2860	2860	2860	0
163	20231103	180200	95995625	2860	2860	2860	2860	0
164	20231103	180100	95995625	2860	2860	2860	2860	0
165	20231103	180000	95995625	2860	2860	2860	2860	0
166	20231103	175900	95995625	2860	2860	2860	2860	0
167	20231103	175800	95995625	2860	2860	2860	2860	0
168	20231103	175700	95995625	2860	2860	2860	2860	0
169	20231103	175600	95995625	2860	2860	2860	2860	0
170	20231103	175500	95995625	2860	2860	2860	2860	0
171	20231103	175400	95995625	2860	2860	2860	2860	0
172	20231103	175300	95995625	2860	2860	2860	2860	0
173	20231103	175200	95995625	2860	2860	2860	2860	0
174	20231103	175100	95995625	2860	2860	2860	2860	0
175	20231103	175000	95995625	2860	2860	2860	2860	0
176	20231103	174900	95995625	2860	2860	2860	2860	0
177	20231103	174800	95995625	2860	2860	2860	2860	0
178	20231103	174700	95995625	2860	2860	2860	2860	0
179	20231103	174600	95995625	2860	2860	2860	2860	0
180	20231103	174500	95995625	2860	2860	2860	2860	0
181	20231103	174400	95995625	2860	2860	2860	2860	0
182	20231103	174300	95995625	2860	2860	2860	2860	872
183	20231103	174200	95995625	2860	2860	2860	2860	0
184	20231103	174100	95995625	2860	2860	2860	2860	0
185	20231103	174000	95995625	2860	2860	2860	2860	0
186	20231103	173900	95995625	2860	2860	2860	2860	0
187	20231103	173800	95995625	2860	2860	2860	2860	0
188	20231103	173700	95995625	2860	2860	2860	2860	0
189	20231103	173600	95995625	2860	2860	2860	2860	0
190	20231103	173500	95995625	2860	2860	2860	2860	0
191	20231103	173400	95995625	2860	2860	2860	2860	0
192	20231103	173300	95995625	2860	2860	2860	2860	0
193	20231103	173200	95995625	2860	2860	2860	2860	0
194	20231103	173100	95995625	2860	2860	2860	2860	0
195	20231103	173000	95995625	2860	2860	2860	2860	0
196	20231103	172900	95995625	2860	2860	2860	2860	0
197	20231103	172800	95995625	2860	2860	2860	2860	0
198	20231103	172700	95995625	2860	2860	2860	2860	0
199	20231103	172600	95995625	2860	2860	2860	2860	0
200	20231103	172500	95995625	2860	2860	2860	2860	0
201	20231103	172400	95995625	2860	2860	2860	2860	0
202	20231103	172300	95995625	2860	2860	2860	2860	0
203	20231103	172200	95995625	2860	2860	2860	2860	0
204	20231103	172100	95995625	2860	2860	2860	2860	0
205	20231103	172000	95995625	2860	2860	2860	2860	0
206	20231103	171900	95995625	2860	2860	2860	2860	0
207	20231103	171800	95995625	2860	2860	2860	2860	0
208	20231103	171700	95995625	2860	2860	2860	2860	0
209	20231103	171600	95995625	2860	2860	2860	2860	0
210	20231103	171500	95995625	2860	2860	2860	2860	0
211	20231103	171400	95995625	2860	2860	2860	2860	0
212	20231103	171300	95995625	2860	2860	2860	2860	872
213	20231103	171200	95995625	2860	2860	2860	2860	0
214	20231103	171100	95995625	2860	2860	2860	2860	0
215	20231103	171000	95995625	2860	2860	2860	2860	0
216	20231103	170900	95995625	2860	2860	2860	2860	0
217	20231103	170800	95995625	2860	2860	2860	2860	0
218	20231103	170700	95995625	2860	2860	2860	2860	0
219	20231103	170600	95995625	2860	2860	2860	2860	0
220	20231103	170500	95995625	2860	2860	2860	2860	0
221	20231103	170400	95995625	2860	2860	2860	2860	0
222	20231103	170300	95995625	2860	2860	2860	2860	0
223	20231103	170200	95995625	2860	2860	2860	2860	0
224	20231103	170100	95995625	2860	2860	2860	2860	0
225	20231103	170000	95995625	2860	2860	2860	2860	0
226	20231103	165900	95995625	2860	2860	2860	2860	0
227	20231103	165800	95995625	2860	2860	2860	2860	0
228	20231103	165700	95995625	2860	2860	2860	2860	0
229	20231103	165600	95995625	2860	2860	2860	2860	0
230	20231103	165500	95995625	2860	2860	2860	2860	0
231	20231103	165400	95995625	2860	2860	2860	2860	0
232	20231103	165300	95995625	2860	2860	2860	2860	0
233	20231103	165200	95995625	2860	2860	2860	2860	0
234	20231103	165100	95995625	2860	2860	2860	2860	0
235	20231103	165000	95995625	2860	2860	2860	2860	0
236	20231103	164900	95995625	2860	2860	2860	2860	0
237	20231103	164800	95995625	2860	2860	2860	2860	0
238	20231103	164700	95995625	2860	2860	2860	2860	0
239	20231103	164600	95995625	2860	2860	2860	2860	0
240	20231103	164500	95995625	2860	2860	2860	2860	0
241	20231103	164400	95995625	2860	2860	2860	2860	0
242	20231103	164300	95995625	2860	2860	2860	2860	872
243	20231103	164200	95995625	2860	2860	2860	2860	0
244	20231103	164100	95995625	2860	2860	2860	2860	0
245	20231103	164000	95995625	2860	2860	2860	2860	0
246	20231103	163900	95995625	2860	2860	2860	2860	0
247	20231103	163800	95995625	2860	2860	2860	2860	0
248	20231103	163700	95995625	2860	2860	2860	2860	0
249	20231103	163600	95995625	2860	2860	2860	2860	0
250	20231103	163500	95995625	2860	2860	2860	2860	0
251	20231103	163400	95995625	2860	2860	2860	2860	0
252	20231103	163300	95995625	2860	2860	2860	2860	0
253	20231103	163200	95995625	2860	2860	2860	2860	0
254	20231103	163100	95995625	2860	2860	2860	2860	0
255	20231103	163000	95995625	2860	2860	2860	2860	0
256	20231103	162900	95995625	2860	2860	2860	2860	0
257	20231103	162800	95995625	2860	2860	2860	2860	0
258	20231103	162700	95995625	2860	2860	2860	2860	0
259	20231103	162600	95995625	2860	2860	2860	2860	0
260	20231103	162500	95995625	2860	2860	2860	2860	0
261	20231103	162400	95995625	2860	2860	2860	2860	0
262	20231103	162300	95995625	2860	2860	2860	2860	0
263	20231103	162200	95995625	2860	2860	2860	2860	0
264	20231103	162100	95995625	2860	2860	2860	2860	0
265	20231103	162000	95995625	2860	2860	2860	2860	0
266	20231103	161900	95995625	2860	2860	2860	2860	0
267	20231103	161800	95995625	2860	2860	2860	2860	0
268	20231103	161700	95995625	2860	2860	2860	2860	0
269	20231103	161600	95995625	2860	2860	2860	2860	0
270	20231103	161500	95995625	2860	2860	2860	2860	0
271	20231103	161400	95995625	2860	2860	2860	2860	0
272	20231103	161300	95995625	2860	2860	2860	2860	872
273	20231103	161200	95995625	2860	2860	2860	2860	0
274	20231103	161100	95995625	2860	2860	2860	2860	0
275	20231103	161000	95995625	2860	2860	2860	2860	0
276	20231103	160900	95995625	2860	2860	2860	2860	0
277	20231103	160800	95995625	2860	2860	2860	2860	0
278	20231103	160700	95995625	2860	2860	2860	2860	0
279	20231103	160600	95995625	2860	2860	2860	2860	0
280	20231103	160500	95995625	2860	2860	2860	2860	0
281	20231103	160400	95995625	2860	2860	2860	2860	0
282	20231103	160300	95995625	2860	2860	2860	2860	0
283	20231103	160200	95995625	2860	2860	2860	2860	0
284	20231103	160100	95995625	2860	2860	2860	2860	0
285	20231103	160000	95995625	2860	2860	2860	2860	0
286	20231103	155900	95995625	2860	2860	2860	2860	0
287	20231103	155800	95995625	2860	2860	2860	2860	0
288	20231103	155700	95995625	2860	2860	2860	2860	0
289	20231103	155600	95995625	2860	2860	2860	2860	0
290	20231103	155500	95995625	2860	2860	2860	2860	0
291	20231103	155400	95995625	2860	2860	2860	2860	0
292	20231103	155300	95995625	2860	2860	2860	2860	0
293	20231103	155200	95995625	2860	2860	2860	2860	0
294	20231103	155100	95995625	2860	2860	2860	2860	0
295	20231103	155000	95995625	2860	2860	2860	2860	0
296	20231103	154900	95995625	2860	2860	2860	2860	0
297	20231103	154800	95995625	2860	2860	2860	2860	0
298	20231103	154700	95995625	2860	2860	2860	2860	0
299	20231103	154600	95995625	2860	2860	2860	2860	0
300	20231103	154500	95995625	2860	2860	2860	2860	0
301	20231103	154400	95995625	2860	2860	2860	2860	0
302	20231103	154300	95995625	2860	2860	2860	2860	872
303	20231103	154200	95995625	2860	2860	2860	2860	0
304	20231103	154100	95995625	2860	2860	2860	2860	0
305	20231103	154000	95995625	2860	2860	2860	2860	0
306	20231103	153900	95995625	2860	2860	2860	2860	0
307	20231103	153800	95995625	2860	2860	2860	2860	0
308	20231103	153700	95995625	2860	2860	2860	2860	0
309	20231103	153600	95995625	2860	2860	2860	2860	0
310	20231103	153500	95995625	2860	2860	2860	2860	0
311	20231103	153400	95995625	2860	2860	2860	2860	0
312	20231103	153300	95995625	2860	2860	2860	2860	0
313	20231103	153200	95995625	2860	2860	2860	2860	0
314	20231103	153100	95995625	2860	2860	2860	2860	0
315	20231103	153000	95995625	2860	2860	2860	2860	872
316	20231103	152900	93501705	2850	2850	2850	2850	0
317	20231103	152800	93501705	2850	2850	2850	2850	0
318	20231103	152700	93501705	2850	2850	2850	2850	0
319	20231103	152600	93501705	2850	2850	2850	2850	0
320	20231103	152500	93501705	2850	2850	2850	2850	0
321	20231103	152400	93501705	2850	2850	2850	2850	0
322	20231103	152300	93501705	2850	2850	2850	2850	0
323	20231103	152200	93501705	2850	2850	2850	2850	0
324	20231103	152100	93501705	2850	2850	2850	2850	0
325	20231103	152000	93501705	2850	2850	2850	2850	0
326	20231103	151900	93501705	2850	2860	2860	2850	44
327	20231103	151800	93375975	2860	2860	2860	2860	0
328	20231103	151700	93375975	2860	2860	2860	2860	0
329	20231103	151600	93375975	2860	2860	2860	2860	0
330	20231103	151500	93375975	2860	2860	2860	2860	0
331	20231103	151400	93375975	2860	2855	2860	2855	2
332	20231103	151300	93370260	2855	2855	2855	2855	0
333	20231103	151200	93370260	2855	2850	2855	2850	26
334	20231103	151100	93296035	2855	2855	2855	2855	55
335	20231103	151000	93139010	2860	2845	2860	2845	2270
336	20231103	150900	86673425	2845	2845	2845	2845	1
337	20231103	150800	86670580	2840	2840	2845	2840	113
338	20231103	150700	86349390	2840	2840	2840	2840	110
339	20231103	150600	86036990	2840	2840	2840	2840	100
340	20231103	150500	85752990	2845	2845	2845	2845	0
341	20231103	150400	85752990	2845	2845	2845	2845	8
342	20231103	150300	85730230	2835	2835	2835	2835	1
343	20231103	150200	85727395	2835	2835	2835	2835	0
344	20231103	150100	85727395	2835	2835	2835	2835	0
345	20231103	150000	85727395	2835	2835	2835	2835	0
346	20231103	145900	85727395	2835	2835	2835	2835	0
347	20231103	145800	85727395	2835	2835	2835	2835	0
348	20231103	145700	85727395	2835	2835	2835	2835	0
349	20231103	145600	85727395	2835	2835	2835	2835	7
350	20231103	145500	85707550	2840	2840	2840	2840	0
351	20231103	145400	85707550	2840	2840	2840	2840	738
352	20231103	145300	83611630	2840	2840	2840	2840	0
353	20231103	145200	83611630	2840	2840	2840	2840	0
354	20231103	145100	83611630	2840	2840	2840	2840	0
355	20231103	145000	83611630	2840	2825	2840	2825	740
356	20231103	144900	81521115	2820	2835	2835	2820	923
357	20231103	144800	78910455	2850	2850	2850	2850	0
358	20231103	144700	78910455	2850	2850	2850	2850	0
359	20231103	144600	78910455	2850	2850	2850	2850	0
360	20231103	144500	78910455	2850	2850	2850	2850	0
361	20231103	144400	78910455	2850	2850	2850	2850	0
362	20231103	144300	78910455	2850	2850	2850	2850	0
363	20231103	144200	78910455	2850	2850	2850	2850	0
364	20231103	144100	78910455	2850	2850	2850	2850	0
365	20231103	144000	78910455	2850	2850	2850	2850	0
366	20231103	143900	78910455	2850	2850	2850	2850	0
367	20231103	143800	78910455	2850	2850	2850	2850	0
368	20231103	143700	78910455	2850	2850	2850	2850	0
369	20231103	143600	78910455	2850	2850	2850	2850	0
370	20231103	143500	78910455	2850	2850	2850	2850	0
371	20231103	143400	78910455	2850	2850	2850	2850	0
372	20231103	143300	78910455	2850	2850	2850	2850	0
373	20231103	143200	78910455	2850	2850	2850	2850	0
374	20231103	143100	78910455	2850	2850	2850	2850	0
375	20231103	143000	78910455	2850	2850	2850	2850	0
376	20231103	142900	78910455	2850	2850	2850	2850	0
377	20231103	142800	78910455	2850	2850	2850	2850	0
378	20231103	142700	78910455	2850	2850	2850	2850	0
379	20231103	142600	78910455	2850	2850	2850	2850	0
380	20231103	142500	78910455	2850	2850	2850	2850	0
381	20231103	142400	78910455	2850	2850	2850	2850	0
382	20231103	142300	78910455	2850	2850	2850	2850	0
383	20231103	142200	78910455	2850	2850	2850	2850	20
384	20231103	142100	78853455	2835	2845	2845	2835	10
385	20231103	142000	78825090	2850	2850	2850	2850	0
386	20231103	141900	78825090	2850	2850	2850	2850	1
387	20231103	141800	78822240	2850	2850	2850	2850	0
388	20231103	141700	78822240	2850	2850	2850	2850	0
389	20231103	141600	78822240	2850	2850	2850	2850	0
390	20231103	141500	78822240	2850	2850	2850	2850	0
391	20231103	141400	78822240	2850	2850	2850	2850	0
392	20231103	141300	78822240	2850	2850	2850	2850	0
393	20231103	141200	78822240	2850	2850	2850	2850	0
394	20231103	141100	78822240	2850	2850	2850	2850	0
395	20231103	141000	78822240	2850	2850	2850	2850	0
396	20231103	140900	78822240	2850	2850	2850	2850	0
397	20231103	140800	78822240	2850	2850	2850	2850	0
398	20231103	140700	78822240	2850	2850	2850	2850	0
399	20231103	140600	78822240	2850	2850	2850	2850	0
400	20231103	140500	78822240	2850	2850	2850	2850	0
401	20231103	140400	78822240	2850	2850	2850	2850	0
402	20231103	140300	78822240	2850	2850	2850	2850	0
403	20231103	140200	78822240	2850	2850	2850	2850	0
404	20231103	140100	78822240	2850	2850	2850	2850	0
405	20231103	140000	78822240	2850	2850	2850	2850	1
406	20231103	135900	78819390	2845	2845	2845	2845	0
407	20231103	135800	78819390	2845	2845	2845	2845	206
408	20231103	135700	78233320	2845	2845	2845	2845	10
409	20231103	135600	78204870	2845	2845	2845	2845	1
410	20231103	135500	78202025	2840	2840	2840	2840	0
411	20231103	135400	78202025	2840	2840	2840	2840	0
412	20231103	135300	78202025	2840	2840	2840	2840	0
413	20231103	135200	78202025	2840	2840	2840	2840	0
414	20231103	135100	78202025	2840	2840	2840	2840	10
415	20231103	135000	78173625	2840	2840	2840	2840	0
416	20231103	134900	78173625	2840	2840	2840	2840	0
417	20231103	134800	78173625	2840	2840	2840	2840	0
418	20231103	134700	78173625	2840	2840	2840	2840	0
419	20231103	134600	78173625	2840	2840	2840	2840	2
420	20231103	134500	78167945	2845	2845	2845	2845	0
421	20231103	134400	78167945	2845	2845	2845	2845	0
422	20231103	134300	78167945	2845	2845	2845	2845	0
423	20231103	134200	78167945	2845	2845	2845	2845	40
424	20231103	134100	78054145	2845	2845	2845	2845	0
425	20231103	134000	78054145	2845	2845	2845	2845	0
426	20231103	133900	78054145	2845	2845	2845	2845	0
427	20231103	133800	78054145	2845	2845	2845	2845	0
428	20231103	133700	78054145	2845	2845	2845	2845	0
429	20231103	133600	78054145	2845	2845	2845	2845	0
430	20231103	133500	78054145	2845	2845	2845	2845	0
431	20231103	133400	78054145	2845	2845	2845	2845	1
432	20231103	133300	78051300	2835	2835	2835	2835	0
433	20231103	133200	78051300	2835	2835	2835	2835	0
434	20231103	133100	78051300	2835	2835	2835	2835	0
435	20231103	133000	78051300	2835	2835	2835	2835	0
436	20231103	132900	78051300	2835	2835	2835	2835	300
437	20231103	132800	77200800	2845	2845	2845	2845	0
438	20231103	132700	77200800	2845	2845	2845	2845	0
439	20231103	132600	77200800	2845	2845	2845	2845	0
440	20231103	132500	77200800	2845	2845	2845	2845	0
441	20231103	132400	77200800	2845	2845	2845	2845	0
442	20231103	132300	77200800	2845	2845	2845	2845	0
443	20231103	132200	77200800	2845	2845	2845	2845	0
444	20231103	132100	77200800	2845	2845	2845	2845	0
445	20231103	132000	77200800	2845	2845	2845	2845	0
446	20231103	131900	77200800	2845	2835	2845	2835	351
447	20231103	131800	76205700	2835	2825	2835	2825	295
448	20231103	131700	75372315	2830	2830	2830	2830	0
449	20231103	131600	75372315	2830	2830	2830	2830	500
450	20231103	131500	73957315	2835	2835	2835	2835	0
451	20231103	131400	73957315	2835	2835	2835	2835	0
452	20231103	131300	73957315	2835	2835	2835	2835	0
453	20231103	131200	73957315	2835	2835	2835	2835	0
454	20231103	131100	73957315	2835	2835	2835	2835	0
455	20231103	131000	73957315	2835	2835	2835	2835	0
456	20231103	130900	73957315	2835	2835	2835	2835	16
457	20231103	130800	73911955	2830	2830	2830	2830	3
458	20231103	130700	73903465	2830	2830	2830	2830	44
459	20231103	130600	73778945	2830	2830	2830	2830	2
460	20231103	130500	73773285	2830	2830	2830	2830	5
461	20231103	130400	73759135	2830	2830	2830	2830	50
462	20231103	130300	73617635	2845	2845	2845	2845	0
463	20231103	130200	73617635	2845	2845	2845	2845	0
464	20231103	130100	73617635	2845	2845	2845	2845	0
465	20231103	130000	73617635	2845	2845	2845	2845	0
466	20231103	125900	73617635	2845	2845	2845	2845	0
467	20231103	125800	73617635	2845	2840	2845	2840	7
468	20231103	125700	73597725	2845	2845	2845	2845	0
469	20231103	125600	73597725	2845	2845	2845	2845	0
470	20231103	125500	73597725	2845	2845	2845	2845	0
471	20231103	125400	73597725	2845	2845	2845	2845	0
472	20231103	125300	73597725	2845	2845	2845	2845	0
473	20231103	125200	73597725	2845	2845	2845	2845	0
474	20231103	125100	73597725	2845	2845	2845	2845	0
475	20231103	125000	73597725	2845	2845	2845	2845	0
476	20231103	124900	73597725	2845	2845	2845	2845	0
477	20231103	124800	73597725	2845	2845	2845	2845	8
478	20231103	124700	73574965	2845	2840	2845	2840	5
479	20231103	124600	73560745	2845	2845	2845	2840	33
480	20231103	124500	73466865	2850	2850	2850	2850	1
481	20231103	124400	73464015	2850	2850	2850	2850	53
482	20231103	124300	73312965	2860	2850	2860	2850	2
483	20231103	124200	73307255	2825	2825	2825	2825	0
484	20231103	124100	73307255	2825	2850	2850	2825	1000
485	20231103	124000	70477100	2860	2860	2860	2860	1000
486	20231103	123900	67617100	2860	2860	2860	2860	46
487	20231103	123800	67485540	2860	2855	2860	2855	11
488	20231103	123700	67454130	2860	2860	2860	2860	0
489	20231103	123600	67454130	2860	2860	2860	2860	0
490	20231103	123500	67454130	2860	2860	2860	2860	0
491	20231103	123400	67454130	2860	2860	2860	2860	0
492	20231103	123300	67454130	2860	2860	2860	2860	0
493	20231103	123200	67454130	2860	2860	2860	2860	0
494	20231103	123100	67454130	2860	2860	2860	2860	0
495	20231103	123000	67454130	2860	2860	2860	2860	0
496	20231103	122900	67454130	2860	2845	2860	2845	21
497	20231103	122800	67394350	2840	2840	2840	2840	1
498	20231103	122700	67391510	2850	2850	2850	2850	0
499	20231103	122600	67391510	2850	2835	2850	2835	5852
500	20231103	122500	50761430	2835	2835	2835	2835	0
501	20231103	122400	50761430	2835	2835	2835	2835	0
502	20231103	122300	50761430	2835	2835	2835	2835	6
503	20231103	122200	50744420	2835	2835	2835	2835	1
504	20231103	122100	50741585	2835	2835	2835	2835	0
505	20231103	122000	50741585	2835	2835	2835	2835	222
506	20231103	121900	50112215	2835	2835	2835	2835	0
507	20231103	121800	50112215	2835	2835	2835	2835	0
508	20231103	121700	50112215	2835	2835	2835	2835	0
509	20231103	121600	50112215	2835	2835	2835	2835	0
510	20231103	121500	50112215	2835	2835	2835	2835	0
511	20231103	121400	50112215	2835	2835	2835	2835	30
512	20231103	121300	50027165	2835	2835	2835	2835	0
513	20231103	121200	50027165	2835	2835	2835	2835	0
514	20231103	121100	50027165	2835	2830	2835	2830	4
515	20231103	121000	50015840	2830	2830	2830	2830	10
516	20231103	120900	49987540	2830	2830	2830	2830	10
517	20231103	120800	49959240	2830	2830	2830	2830	199
518	20231103	120700	49396070	2830	2835	2835	2830	11
519	20231103	120600	49364935	2825	2825	2825	2825	200
520	20231103	120500	48799935	2825	2825	2825	2825	0
521	20231103	120400	48799935	2825	2825	2825	2825	0
522	20231103	120300	48799935	2825	2825	2825	2825	0
523	20231103	120200	48799935	2825	2825	2825	2825	0
524	20231103	120100	48799935	2825	2825	2825	2825	0
525	20231103	120000	48799935	2825	2825	2825	2825	502
526	20231103	115900	47381785	2825	2825	2825	2825	0
527	20231103	115800	47381785	2825	2825	2825	2825	0
528	20231103	115700	47381785	2825	2825	2825	2825	0
529	20231103	115600	47381785	2825	2825	2825	2825	0
530	20231103	115500	47381785	2825	2825	2825	2825	0
531	20231103	115400	47381785	2825	2825	2825	2825	0
532	20231103	115300	47381785	2825	2825	2825	2825	0
533	20231103	115200	47381785	2825	2825	2825	2825	0
534	20231103	115100	47381785	2825	2825	2825	2825	0
535	20231103	115000	47381785	2825	2825	2825	2825	0
536	20231103	114900	47381785	2825	2825	2825	2825	0
537	20231103	114800	47381785	2825	2825	2825	2825	0
538	20231103	114700	47381785	2825	2825	2825	2825	0
539	20231103	114600	47381785	2825	2825	2825	2825	0
540	20231103	114500	47381785	2825	2825	2825	2825	0
541	20231103	114400	47381785	2825	2825	2825	2825	0
542	20231103	114300	47381785	2825	2825	2825	2825	0
543	20231103	114200	47381785	2825	2825	2825	2825	0
544	20231103	114100	47381785	2825	2825	2825	2825	0
545	20231103	114000	47381785	2825	2825	2825	2825	0
546	20231103	113900	47381785	2825	2825	2825	2825	0
547	20231103	113800	47381785	2825	2825	2825	2825	0
548	20231103	113700	47381785	2825	2825	2825	2825	0
549	20231103	113600	47381785	2825	2825	2825	2825	0
550	20231103	113500	47381785	2825	2825	2825	2825	0
551	20231103	113400	47381785	2825	2825	2825	2825	0
552	20231103	113300	47381785	2825	2825	2825	2825	5
553	20231103	113200	47367660	2825	2825	2825	2825	0
554	20231103	113100	47367660	2825	2825	2825	2825	0
555	20231103	113000	47367660	2825	2825	2825	2825	99
556	20231103	112900	47087985	2825	2825	2825	2825	10
557	20231103	112800	47059735	2835	2835	2835	2835	0
558	20231103	112700	47059735	2835	2835	2835	2835	0
559	20231103	112600	47059735	2835	2835	2835	2835	106
560	20231103	112500	46759225	2830	2830	2830	2830	1749
561	20231103	112400	41809555	2830	2830	2830	2830	0
562	20231103	112300	41809555	2830	2830	2830	2830	0
563	20231103	112200	41809555	2830	2830	2830	2830	0
564	20231103	112100	41809555	2830	2830	2830	2830	0
565	20231103	112000	41809555	2830	2830	2830	2830	0
566	20231103	111900	41809555	2830	2830	2830	2830	0
567	20231103	111800	41809555	2830	2830	2830	2830	200
568	20231103	111700	41243555	2825	2825	2825	2825	0
569	20231103	111600	41243555	2825	2825	2825	2825	0
570	20231103	111500	41243555	2825	2825	2825	2825	0
571	20231103	111400	41243555	2825	2825	2825	2825	0
572	20231103	111300	41243555	2825	2825	2825	2825	0
573	20231103	111200	41243555	2825	2825	2825	2825	0
574	20231103	111100	41243555	2825	2825	2825	2825	0
575	20231103	111000	41243555	2825	2825	2825	2825	0
576	20231103	110900	41243555	2825	2825	2825	2825	0
577	20231103	110800	41243555	2825	2825	2825	2825	515
578	20231103	110700	39788680	2825	2825	2825	2825	0
579	20231103	110600	39788680	2825	2825	2825	2825	0
580	20231103	110500	39788680	2825	2825	2825	2825	350
581	20231103	110400	38799930	2830	2830	2830	2830	0
582	20231103	110300	38799930	2830	2830	2830	2830	0
583	20231103	110200	38799930	2830	2830	2830	2830	100
584	20231103	110100	38516930	2835	2835	2835	2835	0
585	20231103	110000	38516930	2835	2835	2835	2835	0
586	20231103	105900	38516930	2835	2825	2835	2825	2001
587	20231103	105800	32864095	2835	2835	2835	2835	0
588	20231103	105700	32864095	2835	2835	2835	2835	1
589	20231103	105600	32861260	2825	2825	2825	2825	0
590	20231103	105500	32861260	2825	2825	2825	2825	0
591	20231103	105400	32861260	2825	2825	2825	2825	0
592	20231103	105300	32861260	2825	2825	2825	2825	0
593	20231103	105200	32861260	2825	2830	2830	2825	37
594	20231103	105100	32756575	2830	2835	2835	2830	2
595	20231103	105000	32750910	2830	2830	2830	2830	7
596	20231103	104900	32731100	2830	2830	2830	2830	200
597	20231103	104800	32165100	2830	2830	2830	2830	3
598	20231103	104700	32156610	2830	2820	2830	2820	1913
599	20231103	104600	26749405	2820	2820	2820	2820	0
600	20231103	104500	26749405	2820	2820	2820	2820	0
601	20231103	104400	26749405	2820	2820	2820	2820	0
602	20231103	104300	26749405	2820	2820	2820	2820	0
603	20231103	104200	26749405	2820	2820	2820	2820	0
604	20231103	104100	26749405	2820	2820	2820	2820	1
605	20231103	104000	26746585	2805	2805	2805	2805	0
606	20231103	103900	26746585	2805	2805	2805	2805	150
607	20231103	103800	26325835	2805	2805	2805	2805	0
608	20231103	103700	26325835	2805	2805	2805	2805	2
609	20231103	103600	26320225	2805	2805	2805	2805	0
610	20231103	103500	26320225	2805	2805	2805	2805	0
611	20231103	103400	26320225	2805	2805	2805	2805	0
612	20231103	103300	26320225	2805	2805	2805	2805	8
613	20231103	103200	26297785	2820	2820	2820	2820	0
614	20231103	103100	26297785	2820	2820	2820	2820	6
615	20231103	103000	26280865	2820	2820	2820	2820	10
616	20231103	102900	26252665	2820	2820	2820	2820	0
617	20231103	102800	26252665	2820	2820	2820	2820	0
618	20231103	102700	26252665	2820	2820	2820	2820	0
619	20231103	102600	26252665	2820	2820	2820	2820	0
620	20231103	102500	26252665	2820	2820	2820	2820	0
621	20231103	102400	26252665	2820	2820	2820	2820	50
622	20231103	102300	26111665	2810	2810	2810	2810	0
623	20231103	102200	26111665	2810	2810	2810	2810	400
624	20231103	102100	24987665	2810	2810	2810	2810	0
625	20231103	102000	24987665	2810	2815	2815	2810	250
626	20231103	101900	24285160	2820	2820	2820	2820	0
627	20231103	101800	24285160	2820	2820	2820	2820	0
628	20231103	101700	24285160	2820	2820	2820	2820	100
629	20231103	101600	24003160	2820	2820	2820	2820	674
630	20231103	101500	22102480	2820	2820	2820	2820	200
631	20231103	101400	21538480	2820	2820	2820	2820	0
632	20231103	101300	21538480	2820	2820	2820	2820	0
633	20231103	101200	21538480	2820	2820	2820	2820	0
634	20231103	101100	21538480	2820	2820	2820	2820	0
635	20231103	101000	21538480	2820	2820	2820	2820	0
636	20231103	100900	21538480	2820	2820	2820	2820	0
637	20231103	100800	21538480	2820	2820	2820	2820	0
638	20231103	100700	21538480	2820	2820	2820	2820	0
639	20231103	100600	21538480	2820	2820	2820	2820	0
640	20231103	100500	21538480	2820	2820	2820	2820	0
641	20231103	100400	21538480	2820	2820	2820	2820	0
642	20231103	100300	21538480	2820	2820	2820	2820	0
643	20231103	100200	21538480	2820	2820	2820	2820	0
644	20231103	100100	21538480	2820	2820	2820	2820	0
645	20231103	100000	21538480	2820	2820	2820	2820	0
646	20231103	095900	21538480	2820	2820	2820	2820	0
647	20231103	095800	21538480	2820	2820	2820	2820	100
648	20231103	095700	21256480	2820	2820	2820	2820	300
649	20231103	095600	20410480	2820	2820	2820	2820	2
650	20231103	095500	20404840	2800	2800	2800	2800	0
651	20231103	095400	20404840	2800	2800	2800	2800	0
652	20231103	095300	20404840	2800	2800	2800	2800	0
653	20231103	095200	20404840	2800	2800	2800	2800	0
654	20231103	095100	20404840	2800	2800	2800	2800	0
655	20231103	095000	20404840	2800	2800	2800	2800	0
656	20231103	094900	20404840	2800	2800	2800	2800	0
657	20231103	094800	20404840	2800	2800	2800	2800	0
658	20231103	094700	20404840	2800	2800	2800	2800	0
659	20231103	094600	20404840	2800	2800	2800	2800	200
660	20231103	094500	19844840	2800	2800	2800	2800	0
661	20231103	094400	19844840	2800	2800	2800	2800	1
662	20231103	094300	19842040	2800	2800	2800	2800	0
663	20231103	094200	19842040	2800	2800	2800	2800	0
664	20231103	094100	19842040	2800	2800	2800	2800	12
665	20231103	094000	19808440	2800	2800	2800	2800	4
666	20231103	093900	19797240	2820	2820	2820	2820	0
667	20231103	093800	19797240	2820	2820	2820	2820	0
668	20231103	093700	19797240	2820	2820	2820	2820	1
669	20231103	093600	19794420	2800	2800	2800	2800	1
670	20231103	093500	19791620	2820	2820	2820	2820	0
671	20231103	093400	19791620	2820	2805	2820	2805	327
672	20231103	093300	18869840	2820	2805	2820	2805	752
673	20231103	093200	16760015	2800	2800	2800	2800	7
674	20231103	093100	16740415	2805	2805	2805	2805	510
675	20231103	093000	15309865	2805	2805	2805	2805	0
676	20231103	092900	15309865	2805	2805	2805	2805	0
677	20231103	092800	15309865	2805	2805	2805	2805	1135
678	20231103	092700	12126190	2825	2825	2825	2825	0
679	20231103	092600	12126190	2825	2825	2825	2825	0
680	20231103	092500	12126190	2825	2825	2825	2825	0
681	20231103	092400	12126190	2825	2825	2825	2825	0
682	20231103	092300	12126190	2825	2825	2825	2825	0
683	20231103	092200	12126190	2825	2825	2825	2825	0
684	20231103	092100	12126190	2825	2825	2825	2825	1
685	20231103	092000	12123365	2805	2810	2810	2805	155
686	20231103	091900	11687835	2815	2815	2815	2815	0
687	20231103	091800	11687835	2815	2815	2815	2815	0
688	20231103	091700	11687835	2815	2815	2815	2815	100
689	20231103	091600	11406335	2815	2815	2815	2815	258
690	20231103	091500	10680065	2830	2830	2830	2830	0
691	20231103	091400	10680065	2830	2830	2830	2830	0
692	20231103	091300	10680065	2830	2830	2830	2830	0
693	20231103	091200	10680065	2830	2820	2830	2820	12
694	20231103	091100	10646205	2825	2825	2825	2825	0
695	20231103	091000	10646205	2825	2825	2825	2825	10
696	20231103	090900	10617955	2830	2830	2830	2830	0
697	20231103	090800	10617955	2830	2830	2830	2830	0
698	20231103	090700	10617955	2830	2830	2830	2830	0
699	20231103	090600	10617955	2830	2830	2830	2830	0
700	20231103	090500	10617955	2830	2830	2830	2830	0
701	20231103	090400	10617955	2830	2830	2830	2830	0
702	20231103	090300	10617955	2830	2830	2830	2830	1
703	20231103	090200	10615125	2820	2830	2830	2820	3722
704	20231103	090100	119055	2840	2830	2840	2830	42
705	20231103	090000	0	2820	2820	2820	2820	0