KissMeData/448730/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	212800	102736845	5010	5010	5010	5010	1536
3	20231103	212700	102736845	5010	5010	5010	5010	0
4	20231103	212600	102736845	5010	5010	5010	5010	0
5	20231103	212500	102736845	5010	5010	5010	5010	0
6	20231103	212400	102736845	5010	5010	5010	5010	0
7	20231103	212300	102736845	5010	5010	5010	5010	0
8	20231103	212200	102736845	5010	5010	5010	5010	0
9	20231103	212100	102736845	5010	5010	5010	5010	0
10	20231103	212000	102736845	5010	5010	5010	5010	0
11	20231103	211900	102736845	5010	5010	5010	5010	0
12	20231103	211800	102736845	5010	5010	5010	5010	0
13	20231103	211700	102736845	5010	5010	5010	5010	0
14	20231103	211600	102736845	5010	5010	5010	5010	0
15	20231103	211500	102736845	5010	5010	5010	5010	0
16	20231103	211400	102736845	5010	5010	5010	5010	0
17	20231103	211300	102736845	5010	5010	5010	5010	0
18	20231103	211200	102736845	5010	5010	5010	5010	0
19	20231103	211100	102736845	5010	5010	5010	5010	0
20	20231103	211000	102736845	5010	5010	5010	5010	0
21	20231103	210900	102736845	5010	5010	5010	5010	0
22	20231103	210800	102736845	5010	5010	5010	5010	0
23	20231103	210700	102736845	5010	5010	5010	5010	0
24	20231103	210600	102736845	5010	5010	5010	5010	0
25	20231103	210500	102736845	5010	5010	5010	5010	0
26	20231103	210400	102736845	5010	5010	5010	5010	0
27	20231103	210300	102736845	5010	5010	5010	5010	0
28	20231103	210200	102736845	5010	5010	5010	5010	0
29	20231103	210100	102736845	5010	5010	5010	5010	0
30	20231103	210000	102736845	5010	5010	5010	5010	0
31	20231103	205900	102736845	5010	5010	5010	5010	0
32	20231103	205800	102736845	5010	5010	5010	5010	1536
33	20231103	205700	102736845	5010	5010	5010	5010	0
34	20231103	205600	102736845	5010	5010	5010	5010	0
35	20231103	205500	102736845	5010	5010	5010	5010	0
36	20231103	205400	102736845	5010	5010	5010	5010	0
37	20231103	205300	102736845	5010	5010	5010	5010	0
38	20231103	205200	102736845	5010	5010	5010	5010	0
39	20231103	205100	102736845	5010	5010	5010	5010	0
40	20231103	205000	102736845	5010	5010	5010	5010	0
41	20231103	204900	102736845	5010	5010	5010	5010	0
42	20231103	204800	102736845	5010	5010	5010	5010	0
43	20231103	204700	102736845	5010	5010	5010	5010	0
44	20231103	204600	102736845	5010	5010	5010	5010	0
45	20231103	204500	102736845	5010	5010	5010	5010	0
46	20231103	204400	102736845	5010	5010	5010	5010	0
47	20231103	204300	102736845	5010	5010	5010	5010	0
48	20231103	204200	102736845	5010	5010	5010	5010	0
49	20231103	204100	102736845	5010	5010	5010	5010	0
50	20231103	204000	102736845	5010	5010	5010	5010	0
51	20231103	203900	102736845	5010	5010	5010	5010	0
52	20231103	203800	102736845	5010	5010	5010	5010	0
53	20231103	203700	102736845	5010	5010	5010	5010	0
54	20231103	203600	102736845	5010	5010	5010	5010	0
55	20231103	203500	102736845	5010	5010	5010	5010	0
56	20231103	203400	102736845	5010	5010	5010	5010	0
57	20231103	203300	102736845	5010	5010	5010	5010	0
58	20231103	203200	102736845	5010	5010	5010	5010	0
59	20231103	203100	102736845	5010	5010	5010	5010	0
60	20231103	203000	102736845	5010	5010	5010	5010	0
61	20231103	202900	102736845	5010	5010	5010	5010	0
62	20231103	202800	102736845	5010	5010	5010	5010	1536
63	20231103	202700	102736845	5010	5010	5010	5010	0
64	20231103	202600	102736845	5010	5010	5010	5010	0
65	20231103	202500	102736845	5010	5010	5010	5010	0
66	20231103	202400	102736845	5010	5010	5010	5010	0
67	20231103	202300	102736845	5010	5010	5010	5010	0
68	20231103	202200	102736845	5010	5010	5010	5010	0
69	20231103	202100	102736845	5010	5010	5010	5010	0
70	20231103	202000	102736845	5010	5010	5010	5010	0
71	20231103	201900	102736845	5010	5010	5010	5010	0
72	20231103	201800	102736845	5010	5010	5010	5010	0
73	20231103	201700	102736845	5010	5010	5010	5010	0
74	20231103	201600	102736845	5010	5010	5010	5010	0
75	20231103	201500	102736845	5010	5010	5010	5010	0
76	20231103	201400	102736845	5010	5010	5010	5010	0
77	20231103	201300	102736845	5010	5010	5010	5010	0
78	20231103	201200	102736845	5010	5010	5010	5010	0
79	20231103	201100	102736845	5010	5010	5010	5010	0
80	20231103	201000	102736845	5010	5010	5010	5010	0
81	20231103	200900	102736845	5010	5010	5010	5010	0
82	20231103	200800	102736845	5010	5010	5010	5010	0
83	20231103	200700	102736845	5010	5010	5010	5010	0
84	20231103	200600	102736845	5010	5010	5010	5010	0
85	20231103	200500	102736845	5010	5010	5010	5010	0
86	20231103	200400	102736845	5010	5010	5010	5010	0
87	20231103	200300	102736845	5010	5010	5010	5010	0
88	20231103	200200	102736845	5010	5010	5010	5010	0
89	20231103	200100	102736845	5010	5010	5010	5010	0
90	20231103	200000	102736845	5010	5010	5010	5010	0
91	20231103	195900	102736845	5010	5010	5010	5010	0
92	20231103	195800	102736845	5010	5010	5010	5010	1536
93	20231103	195700	102736845	5010	5010	5010	5010	0
94	20231103	195600	102736845	5010	5010	5010	5010	0
95	20231103	195500	102736845	5010	5010	5010	5010	0
96	20231103	195400	102736845	5010	5010	5010	5010	0
97	20231103	195300	102736845	5010	5010	5010	5010	0
98	20231103	195200	102736845	5010	5010	5010	5010	0
99	20231103	195100	102736845	5010	5010	5010	5010	0
100	20231103	195000	102736845	5010	5010	5010	5010	0
101	20231103	194900	102736845	5010	5010	5010	5010	0
102	20231103	194800	102736845	5010	5010	5010	5010	0
103	20231103	194700	102736845	5010	5010	5010	5010	0
104	20231103	194600	102736845	5010	5010	5010	5010	0
105	20231103	194500	102736845	5010	5010	5010	5010	0
106	20231103	194400	102736845	5010	5010	5010	5010	0
107	20231103	194300	102736845	5010	5010	5010	5010	0
108	20231103	194200	102736845	5010	5010	5010	5010	0
109	20231103	194100	102736845	5010	5010	5010	5010	0
110	20231103	194000	102736845	5010	5010	5010	5010	0
111	20231103	193900	102736845	5010	5010	5010	5010	0
112	20231103	193800	102736845	5010	5010	5010	5010	0
113	20231103	193700	102736845	5010	5010	5010	5010	0
114	20231103	193600	102736845	5010	5010	5010	5010	0
115	20231103	193500	102736845	5010	5010	5010	5010	0
116	20231103	193400	102736845	5010	5010	5010	5010	0
117	20231103	193300	102736845	5010	5010	5010	5010	0
118	20231103	193200	102736845	5010	5010	5010	5010	0
119	20231103	193100	102736845	5010	5010	5010	5010	0
120	20231103	193000	102736845	5010	5010	5010	5010	0
121	20231103	192900	102736845	5010	5010	5010	5010	0
122	20231103	192800	102736845	5010	5010	5010	5010	1536
123	20231103	192700	102736845	5010	5010	5010	5010	0
124	20231103	192600	102736845	5010	5010	5010	5010	0
125	20231103	192500	102736845	5010	5010	5010	5010	0
126	20231103	192400	102736845	5010	5010	5010	5010	0
127	20231103	192300	102736845	5010	5010	5010	5010	0
128	20231103	192200	102736845	5010	5010	5010	5010	0
129	20231103	192100	102736845	5010	5010	5010	5010	0
130	20231103	192000	102736845	5010	5010	5010	5010	0
131	20231103	191900	102736845	5010	5010	5010	5010	0
132	20231103	191800	102736845	5010	5010	5010	5010	0
133	20231103	191700	102736845	5010	5010	5010	5010	0
134	20231103	191600	102736845	5010	5010	5010	5010	0
135	20231103	191500	102736845	5010	5010	5010	5010	0
136	20231103	191400	102736845	5010	5010	5010	5010	0
137	20231103	191300	102736845	5010	5010	5010	5010	0
138	20231103	191200	102736845	5010	5010	5010	5010	0
139	20231103	191100	102736845	5010	5010	5010	5010	0
140	20231103	191000	102736845	5010	5010	5010	5010	0
141	20231103	190900	102736845	5010	5010	5010	5010	0
142	20231103	190800	102736845	5010	5010	5010	5010	0
143	20231103	190700	102736845	5010	5010	5010	5010	0
144	20231103	190600	102736845	5010	5010	5010	5010	0
145	20231103	190500	102736845	5010	5010	5010	5010	0
146	20231103	190400	102736845	5010	5010	5010	5010	0
147	20231103	190300	102736845	5010	5010	5010	5010	0
148	20231103	190200	102736845	5010	5010	5010	5010	0
149	20231103	190100	102736845	5010	5010	5010	5010	0
150	20231103	190000	102736845	5010	5010	5010	5010	0
151	20231103	185900	102736845	5010	5010	5010	5010	0
152	20231103	185800	102736845	5010	5010	5010	5010	1536
153	20231103	185700	102736845	5010	5010	5010	5010	0
154	20231103	185600	102736845	5010	5010	5010	5010	0
155	20231103	185500	102736845	5010	5010	5010	5010	0
156	20231103	185400	102736845	5010	5010	5010	5010	0
157	20231103	185300	102736845	5010	5010	5010	5010	0
158	20231103	185200	102736845	5010	5010	5010	5010	0
159	20231103	185100	102736845	5010	5010	5010	5010	0
160	20231103	185000	102736845	5010	5010	5010	5010	0
161	20231103	184900	102736845	5010	5010	5010	5010	0
162	20231103	184800	102736845	5010	5010	5010	5010	0
163	20231103	184700	102736845	5010	5010	5010	5010	0
164	20231103	184600	102736845	5010	5010	5010	5010	0
165	20231103	184500	102736845	5010	5010	5010	5010	0
166	20231103	184400	102736845	5010	5010	5010	5010	0
167	20231103	184300	102736845	5010	5010	5010	5010	0
168	20231103	184200	102736845	5010	5010	5010	5010	0
169	20231103	184100	102736845	5010	5010	5010	5010	0
170	20231103	184000	102736845	5010	5010	5010	5010	0
171	20231103	183900	102736845	5010	5010	5010	5010	0
172	20231103	183800	102736845	5010	5010	5010	5010	0
173	20231103	183700	102736845	5010	5010	5010	5010	0
174	20231103	183600	102736845	5010	5010	5010	5010	0
175	20231103	183500	102736845	5010	5010	5010	5010	0
176	20231103	183400	102736845	5010	5010	5010	5010	0
177	20231103	183300	102736845	5010	5010	5010	5010	0
178	20231103	183200	102736845	5010	5010	5010	5010	0
179	20231103	183100	102736845	5010	5010	5010	5010	0
180	20231103	183000	102736845	5010	5010	5010	5010	0
181	20231103	182900	102736845	5010	5010	5010	5010	0
182	20231103	182800	102736845	5010	5010	5010	5010	1536
183	20231103	182700	102736845	5010	5010	5010	5010	0
184	20231103	182600	102736845	5010	5010	5010	5010	0
185	20231103	182500	102736845	5010	5010	5010	5010	0
186	20231103	182400	102736845	5010	5010	5010	5010	0
187	20231103	182300	102736845	5010	5010	5010	5010	0
188	20231103	182200	102736845	5010	5010	5010	5010	0
189	20231103	182100	102736845	5010	5010	5010	5010	0
190	20231103	182000	102736845	5010	5010	5010	5010	0
191	20231103	181900	102736845	5010	5010	5010	5010	0
192	20231103	181800	102736845	5010	5010	5010	5010	0
193	20231103	181700	102736845	5010	5010	5010	5010	0
194	20231103	181600	102736845	5010	5010	5010	5010	0
195	20231103	181500	102736845	5010	5010	5010	5010	0
196	20231103	181400	102736845	5010	5010	5010	5010	0
197	20231103	181300	102736845	5010	5010	5010	5010	0
198	20231103	181200	102736845	5010	5010	5010	5010	0
199	20231103	181100	102736845	5010	5010	5010	5010	0
200	20231103	181000	102736845	5010	5010	5010	5010	0
201	20231103	180900	102736845	5010	5010	5010	5010	0
202	20231103	180800	102736845	5010	5010	5010	5010	0
203	20231103	180700	102736845	5010	5010	5010	5010	0
204	20231103	180600	102736845	5010	5010	5010	5010	0
205	20231103	180500	102736845	5010	5010	5010	5010	0
206	20231103	180400	102736845	5010	5010	5010	5010	0
207	20231103	180300	102736845	5010	5010	5010	5010	0
208	20231103	180200	102736845	5010	5010	5010	5010	0
209	20231103	180100	102736845	5010	5010	5010	5010	0
210	20231103	180000	102736845	5010	5010	5010	5010	0
211	20231103	175900	102736845	5010	5010	5010	5010	0
212	20231103	175800	102736845	5010	5010	5010	5010	1536
213	20231103	175700	102736845	5010	5010	5010	5010	0
214	20231103	175600	102736845	5010	5010	5010	5010	0
215	20231103	175500	102736845	5010	5010	5010	5010	0
216	20231103	175400	102736845	5010	5010	5010	5010	0
217	20231103	175300	102736845	5010	5010	5010	5010	0
218	20231103	175200	102736845	5010	5010	5010	5010	0
219	20231103	175100	102736845	5010	5010	5010	5010	0
220	20231103	175000	102736845	5010	5010	5010	5010	0
221	20231103	174900	102736845	5010	5010	5010	5010	0
222	20231103	174800	102736845	5010	5010	5010	5010	0
223	20231103	174700	102736845	5010	5010	5010	5010	0
224	20231103	174600	102736845	5010	5010	5010	5010	0
225	20231103	174500	102736845	5010	5010	5010	5010	0
226	20231103	174400	102736845	5010	5010	5010	5010	0
227	20231103	174300	102736845	5010	5010	5010	5010	0
228	20231103	174200	102736845	5010	5010	5010	5010	0
229	20231103	174100	102736845	5010	5010	5010	5010	0
230	20231103	174000	102736845	5010	5010	5010	5010	0
231	20231103	173900	102736845	5010	5010	5010	5010	0
232	20231103	173800	102736845	5010	5010	5010	5010	0
233	20231103	173700	102736845	5010	5010	5010	5010	0
234	20231103	173600	102736845	5010	5010	5010	5010	0
235	20231103	173500	102736845	5010	5010	5010	5010	0
236	20231103	173400	102736845	5010	5010	5010	5010	0
237	20231103	173300	102736845	5010	5010	5010	5010	0
238	20231103	173200	102736845	5010	5010	5010	5010	0
239	20231103	173100	102736845	5010	5010	5010	5010	0
240	20231103	173000	102736845	5010	5010	5010	5010	0
241	20231103	172900	102736845	5010	5010	5010	5010	0
242	20231103	172800	102736845	5010	5010	5010	5010	1536
243	20231103	172700	102736845	5010	5010	5010	5010	0
244	20231103	172600	102736845	5010	5010	5010	5010	0
245	20231103	172500	102736845	5010	5010	5010	5010	0
246	20231103	172400	102736845	5010	5010	5010	5010	0
247	20231103	172300	102736845	5010	5010	5010	5010	0
248	20231103	172200	102736845	5010	5010	5010	5010	0
249	20231103	172100	102736845	5010	5010	5010	5010	0
250	20231103	172000	102736845	5010	5010	5010	5010	0
251	20231103	171900	102736845	5010	5010	5010	5010	0
252	20231103	171800	102736845	5010	5010	5010	5010	0
253	20231103	171700	102736845	5010	5010	5010	5010	0
254	20231103	171600	102736845	5010	5010	5010	5010	0
255	20231103	171500	102736845	5010	5010	5010	5010	0
256	20231103	171400	102736845	5010	5010	5010	5010	0
257	20231103	171300	102736845	5010	5010	5010	5010	0
258	20231103	171200	102736845	5010	5010	5010	5010	0
259	20231103	171100	102736845	5010	5010	5010	5010	0
260	20231103	171000	102736845	5010	5010	5010	5010	0
261	20231103	170900	102736845	5010	5010	5010	5010	0
262	20231103	170800	102736845	5010	5010	5010	5010	0
263	20231103	170700	102736845	5010	5010	5010	5010	0
264	20231103	170600	102736845	5010	5010	5010	5010	0
265	20231103	170500	102736845	5010	5010	5010	5010	0
266	20231103	170400	102736845	5010	5010	5010	5010	0
267	20231103	170300	102736845	5010	5010	5010	5010	0
268	20231103	170200	102736845	5010	5010	5010	5010	0
269	20231103	170100	102736845	5010	5010	5010	5010	0
270	20231103	170000	102736845	5010	5010	5010	5010	0
271	20231103	165900	102736845	5010	5010	5010	5010	0
272	20231103	165800	102736845	5010	5010	5010	5010	1536
273	20231103	165700	102736845	5010	5010	5010	5010	0
274	20231103	165600	102736845	5010	5010	5010	5010	0
275	20231103	165500	102736845	5010	5010	5010	5010	0
276	20231103	165400	102736845	5010	5010	5010	5010	0
277	20231103	165300	102736845	5010	5010	5010	5010	0
278	20231103	165200	102736845	5010	5010	5010	5010	0
279	20231103	165100	102736845	5010	5010	5010	5010	0
280	20231103	165000	102736845	5010	5010	5010	5010	0
281	20231103	164900	102736845	5010	5010	5010	5010	0
282	20231103	164800	102736845	5010	5010	5010	5010	0
283	20231103	164700	102736845	5010	5010	5010	5010	0
284	20231103	164600	102736845	5010	5010	5010	5010	0
285	20231103	164500	102736845	5010	5010	5010	5010	0
286	20231103	164400	102736845	5010	5010	5010	5010	0
287	20231103	164300	102736845	5010	5010	5010	5010	0
288	20231103	164200	102736845	5010	5010	5010	5010	0
289	20231103	164100	102736845	5010	5010	5010	5010	0
290	20231103	164000	102736845	5010	5010	5010	5010	0
291	20231103	163900	102736845	5010	5010	5010	5010	0
292	20231103	163800	102736845	5010	5010	5010	5010	0
293	20231103	163700	102736845	5010	5010	5010	5010	0
294	20231103	163600	102736845	5010	5010	5010	5010	0
295	20231103	163500	102736845	5010	5010	5010	5010	0
296	20231103	163400	102736845	5010	5010	5010	5010	0
297	20231103	163300	102736845	5010	5010	5010	5010	0
298	20231103	163200	102736845	5010	5010	5010	5010	0
299	20231103	163100	102736845	5010	5010	5010	5010	0
300	20231103	163000	102736845	5010	5010	5010	5010	0
301	20231103	162900	102736845	5010	5010	5010	5010	0
302	20231103	162800	102736845	5010	5010	5010	5010	1536
303	20231103	162700	102736845	5010	5010	5010	5010	0
304	20231103	162600	102736845	5010	5010	5010	5010	0
305	20231103	162500	102736845	5010	5010	5010	5010	0
306	20231103	162400	102736845	5010	5010	5010	5010	0
307	20231103	162300	102736845	5010	5010	5010	5010	0
308	20231103	162200	102736845	5010	5010	5010	5010	0
309	20231103	162100	102736845	5010	5010	5010	5010	0
310	20231103	162000	102736845	5010	5010	5010	5010	0
311	20231103	161900	102736845	5010	5010	5010	5010	0
312	20231103	161800	102736845	5010	5010	5010	5010	0
313	20231103	161700	102736845	5010	5010	5010	5010	0
314	20231103	161600	102736845	5010	5010	5010	5010	0
315	20231103	161500	102736845	5010	5010	5010	5010	0
316	20231103	161400	102736845	5010	5010	5010	5010	0
317	20231103	161300	102736845	5010	5010	5010	5010	0
318	20231103	161200	102736845	5010	5010	5010	5010	0
319	20231103	161100	102736845	5010	5010	5010	5010	0
320	20231103	161000	102736845	5010	5010	5010	5010	0
321	20231103	160900	102736845	5010	5010	5010	5010	0
322	20231103	160800	102736845	5010	5010	5010	5010	0
323	20231103	160700	102736845	5010	5010	5010	5010	0
324	20231103	160600	102736845	5010	5010	5010	5010	0
325	20231103	160500	102736845	5010	5010	5010	5010	0
326	20231103	160400	102736845	5010	5010	5010	5010	0
327	20231103	160300	102736845	5010	5010	5010	5010	0
328	20231103	160200	102736845	5010	5010	5010	5010	0
329	20231103	160100	102736845	5010	5010	5010	5010	0
330	20231103	160000	102736845	5010	5010	5010	5010	0
331	20231103	155900	102736845	5010	5010	5010	5010	0
332	20231103	155800	102736845	5010	5010	5010	5010	1536
333	20231103	155700	102736845	5010	5010	5010	5010	0
334	20231103	155600	102736845	5010	5010	5010	5010	0
335	20231103	155500	102736845	5010	5010	5010	5010	0
336	20231103	155400	102736845	5010	5010	5010	5010	0
337	20231103	155300	102736845	5010	5010	5010	5010	0
338	20231103	155200	102736845	5010	5010	5010	5010	0
339	20231103	155100	102736845	5010	5010	5010	5010	0
340	20231103	155000	102736845	5010	5010	5010	5010	0
341	20231103	154900	102736845	5010	5010	5010	5010	0
342	20231103	154800	102736845	5010	5010	5010	5010	0
343	20231103	154700	102736845	5010	5010	5010	5010	0
344	20231103	154600	102736845	5010	5010	5010	5010	0
345	20231103	154500	102736845	5010	5010	5010	5010	0
346	20231103	154400	102736845	5010	5010	5010	5010	0
347	20231103	154300	102736845	5010	5010	5010	5010	0
348	20231103	154200	102736845	5010	5010	5010	5010	0
349	20231103	154100	102736845	5010	5010	5010	5010	0
350	20231103	154000	102736845	5010	5010	5010	5010	0
351	20231103	153900	102736845	5010	5010	5010	5010	0
352	20231103	153800	102736845	5010	5010	5010	5010	0
353	20231103	153700	102736845	5010	5010	5010	5010	0
354	20231103	153600	102736845	5010	5010	5010	5010	0
355	20231103	153500	102736845	5010	5010	5010	5010	0
356	20231103	153400	102736845	5010	5010	5010	5010	0
357	20231103	153300	102736845	5010	5010	5010	5010	0
358	20231103	153200	102736845	5010	5010	5010	5010	0
359	20231103	153100	102736845	5010	5010	5010	5010	0
360	20231103	153000	102736845	5010	5010	5010	5010	1536
361	20231103	152900	95041485	5010	5010	5010	5010	0
362	20231103	152800	95041485	5010	5010	5010	5010	0
363	20231103	152700	95041485	5010	5010	5010	5010	0
364	20231103	152600	95041485	5010	5010	5010	5010	0
365	20231103	152500	95041485	5010	5010	5010	5010	0
366	20231103	152400	95041485	5010	5010	5010	5010	0
367	20231103	152300	95041485	5010	5010	5010	5010	0
368	20231103	152200	95041485	5010	5010	5010	5010	0
369	20231103	152100	95041485	5010	5010	5010	5010	0
370	20231103	152000	95041485	5010	5010	5010	5010	0
371	20231103	151900	95041485	5010	5000	5010	5000	220
372	20231103	151800	93939305	5010	5000	5010	5000	2076
373	20231103	151700	83554515	5000	5000	5000	5000	1
374	20231103	151600	83549515	5000	5000	5000	5000	1
375	20231103	151500	83544515	5000	5000	5000	5000	2
376	20231103	151400	83534515	5000	5000	5000	5000	0
377	20231103	151300	83534515	5000	5000	5000	5000	0
378	20231103	151200	83534515	5000	5000	5000	5000	1
379	20231103	151100	83529515	5000	5000	5000	5000	1
380	20231103	151000	83524515	5000	5000	5000	5000	0
381	20231103	150900	83524515	5000	5000	5000	5000	0
382	20231103	150800	83524515	5000	5000	5000	5000	4
383	20231103	150700	83504515	5000	5000	5000	5000	10
384	20231103	150600	83454515	5000	5000	5000	5000	34
385	20231103	150500	83284515	4995	5000	5000	4995	121
386	20231103	150400	82680055	5000	5000	5000	5000	12
387	20231103	150300	82620055	5000	5000	5000	5000	40
388	20231103	150200	82420055	5000	5000	5000	5000	1
389	20231103	150100	82415055	5000	5000	5000	5000	0
390	20231103	150000	82415055	5000	5000	5000	5000	0
391	20231103	145900	82415055	5000	5000	5000	5000	0
392	20231103	145800	82415055	5000	5000	5000	5000	0
393	20231103	145700	82415055	5000	5000	5000	5000	0
394	20231103	145600	82415055	5000	5000	5000	5000	2
395	20231103	145500	82405055	5000	5000	5000	5000	0
396	20231103	145400	82405055	5000	5000	5000	5000	5
397	20231103	145300	82380055	5000	5000	5000	5000	11
398	20231103	145200	82325055	5000	5000	5000	5000	38
399	20231103	145100	82135055	4995	5000	5000	4995	127
400	20231103	145000	81500605	5000	5000	5000	5000	56
401	20231103	144900	81220605	5000	5000	5000	5000	154
402	20231103	144800	80450605	5010	5010	5010	5010	0
403	20231103	144700	80450605	5010	5010	5010	5010	0
404	20231103	144600	80450605	5010	5010	5010	5010	0
405	20231103	144500	80450605	5010	5010	5010	5010	0
406	20231103	144400	80450605	5010	5010	5010	5010	0
407	20231103	144300	80450605	5010	5010	5010	5010	0
408	20231103	144200	80450605	5010	5010	5010	5010	1
409	20231103	144100	80445595	5010	5010	5010	5010	4
410	20231103	144000	80425555	5010	5010	5010	5010	9
411	20231103	143900	80380465	5010	5010	5010	5010	30
412	20231103	143800	80230165	5010	5010	5010	5010	96
413	20231103	143700	79749205	5010	5010	5010	5010	320
414	20231103	143600	78146005	5010	5010	5010	5010	10
415	20231103	143500	78095905	5010	5000	5010	5000	139
416	20231103	143400	77400585	5010	5010	5010	5010	0
417	20231103	143300	77400585	5010	5010	5010	5010	0
418	20231103	143200	77400585	5010	5010	5010	5010	0
419	20231103	143100	77400585	5010	5010	5010	5010	0
420	20231103	143000	77400585	5010	5010	5010	5010	0
421	20231103	142900	77400585	5010	5010	5010	5010	0
422	20231103	142800	77400585	5010	5010	5010	5010	0
423	20231103	142700	77400585	5010	5010	5010	5010	0
424	20231103	142600	77400585	5010	5010	5010	5010	0
425	20231103	142500	77400585	5010	5010	5010	5010	0
426	20231103	142400	77400585	5010	5010	5010	5010	1
427	20231103	142300	77395575	5010	5010	5010	5010	3
428	20231103	142200	77380545	5010	5010	5010	5010	9
429	20231103	142100	77335455	5010	5010	5010	5000	136
430	20231103	142000	76655135	5010	5010	5010	5010	1
431	20231103	141900	76650125	5010	5000	5010	5000	20
432	20231103	141800	76550075	5010	5010	5010	5010	0
433	20231103	141700	76550075	5010	5010	5010	5010	0
434	20231103	141600	76550075	5010	5010	5010	5010	0
435	20231103	141500	76550075	5010	5010	5010	5010	0
436	20231103	141400	76550075	5010	5010	5010	5010	8
437	20231103	141300	76509995	5010	5010	5010	5010	19
438	20231103	141200	76414805	5000	5010	5010	5000	64
439	20231103	141100	76094715	5010	5010	5010	5010	31
440	20231103	141000	75939405	5010	5010	5010	5010	98
441	20231103	140900	75448425	5010	5010	5010	5010	98
442	20231103	140800	74957445	5010	5010	5010	5010	99
443	20231103	140700	74461455	5010	5010	5010	5010	196
444	20231103	140600	73479495	5010	5010	5010	5010	98
445	20231103	140500	72988515	5010	5010	5010	5010	98
446	20231103	140400	72497535	5010	5010	5010	5010	99
447	20231103	140300	72001545	5010	5010	5010	5010	98
448	20231103	140200	71510565	5010	5010	5010	5010	98
449	20231103	140100	71019585	5010	5010	5010	5010	196
450	20231103	140000	70037625	5010	5010	5010	5010	98
451	20231103	135900	69546645	5010	5010	5010	5010	99
452	20231103	135800	69050655	5010	5010	5010	5010	98
453	20231103	135700	68559675	5010	5000	5010	5000	122
454	20231103	135600	67948595	5010	5010	5010	5010	199
455	20231103	135500	66951605	5010	5010	5010	5010	288
456	20231103	135400	65508725	5010	5010	5010	5010	197
457	20231103	135300	64521755	5000	5000	5000	4995	302
458	20231103	135200	63012220	5000	5010	5010	5000	213
459	20231103	135100	61946240	5000	5010	5010	5000	585
460	20231103	135000	59020260	5010	5010	5010	5010	98
461	20231103	134900	58529280	5010	5010	5010	5010	99
462	20231103	134800	58033290	5010	5010	5010	5010	98
463	20231103	134700	57542310	5010	5010	5010	5010	196
464	20231103	134600	56560350	5010	5010	5010	5010	98
465	20231103	134500	56069370	5010	5010	5010	5010	99
466	20231103	134400	55573380	5010	5010	5010	5010	98
467	20231103	134300	55082400	5010	5010	5010	5010	98
468	20231103	134200	54591420	5010	5010	5010	5010	98
469	20231103	134100	54100440	5010	5010	5010	5010	196
470	20231103	134000	53118480	5010	5010	5010	5010	99
471	20231103	133900	52622490	5010	5010	5010	5010	98
472	20231103	133800	52131510	5000	5010	5010	5000	205
473	20231103	133700	51105530	5010	5010	5010	5010	108
474	20231103	133600	50564450	5010	5010	5010	5010	98
475	20231103	133500	50073470	5010	5010	5010	5010	99
476	20231103	133400	49577480	5010	5010	5010	5010	196
477	20231103	133300	48595520	5010	5010	5010	5010	98
478	20231103	133200	48104540	5010	5010	5010	5010	98
479	20231103	133100	47613560	5010	5010	5010	5010	98
480	20231103	133000	47122580	5000	5000	5000	5000	0
481	20231103	132900	47122580	5000	5000	5000	5000	0
482	20231103	132800	47122580	5000	5000	5000	5000	0
483	20231103	132700	47122580	5000	5000	5000	5000	0
484	20231103	132600	47122580	5000	5000	5000	5000	23
485	20231103	132500	47007580	5000	5010	5010	5000	106
486	20231103	132400	46477490	5010	5010	5010	5010	0
487	20231103	132300	46477490	5010	5010	5010	5010	2
488	20231103	132200	46467470	5010	5010	5010	5010	0
489	20231103	132100	46467470	5010	5010	5010	5010	0
490	20231103	132000	46467470	5010	5010	5010	5010	0
491	20231103	131900	46467470	5010	5010	5010	5010	0
492	20231103	131800	46467470	5010	5010	5010	5010	0
493	20231103	131700	46467470	5010	5010	5010	5010	0
494	20231103	131600	46467470	5010	5010	5010	5010	0
495	20231103	131500	46467470	5010	5010	5010	5010	8
496	20231103	131400	46427390	5000	5000	5000	5000	0
497	20231103	131300	46427390	5000	5000	5000	5000	0
498	20231103	131200	46427390	5000	5000	5000	5000	0
499	20231103	131100	46427390	5000	5000	5000	5000	0
500	20231103	131000	46427390	5000	5000	5000	5000	22
501	20231103	130900	46317390	5000	5000	5000	5000	10
502	20231103	130800	46267390	5000	5000	5000	5000	0
503	20231103	130700	46267390	5000	5000	5000	5000	0
504	20231103	130600	46267390	5000	5000	5000	5000	100
505	20231103	130500	45767390	5010	5010	5010	5010	0
506	20231103	130400	45767390	5010	5010	5010	5010	0
507	20231103	130300	45767390	5010	5010	5010	5010	0
508	20231103	130200	45767390	5010	5010	5010	5010	0
509	20231103	130100	45767390	5010	5010	5010	5010	0
510	20231103	130000	45767390	5010	5010	5010	5010	0
511	20231103	125900	45767390	5010	5010	5010	5010	0
512	20231103	125800	45767390	5010	5010	5010	5010	0
513	20231103	125700	45767390	5010	5010	5010	5010	0
514	20231103	125600	45767390	5010	5010	5010	5010	0
515	20231103	125500	45767390	5010	5010	5010	5010	1
516	20231103	125400	45762380	5000	5000	5000	5000	0
517	20231103	125300	45762380	5000	5000	5000	5000	0
518	20231103	125200	45762380	5000	5000	5000	5000	0
519	20231103	125100	45762380	5000	5000	5000	5000	0
520	20231103	125000	45762380	5000	5000	5000	5000	0
521	20231103	124900	45762380	5000	5000	5000	5000	18
522	20231103	124800	45672380	5000	5000	5000	5000	144
523	20231103	124700	44952380	5000	5000	5000	5000	1
524	20231103	124600	44947380	5010	5010	5010	5010	1
525	20231103	124500	44942370	5010	5010	5010	5010	0
526	20231103	124400	44942370	5010	5010	5010	5010	1
527	20231103	124300	44937360	5000	5000	5000	5000	114
528	20231103	124200	44367360	5000	5000	5000	5000	0
529	20231103	124100	44367360	5000	5000	5000	5000	0
530	20231103	124000	44367360	5000	5000	5000	5000	164
531	20231103	123900	43547360	5000	5000	5000	5000	140
532	20231103	123800	42847360	5000	5000	5000	5000	298
533	20231103	123700	41357360	5000	5000	5000	5000	0
534	20231103	123600	41357360	5000	5000	5000	5000	0
535	20231103	123500	41357360	5000	5000	5000	5000	0
536	20231103	123400	41357360	5000	5000	5000	5000	0
537	20231103	123300	41357360	5000	5000	5000	5000	0
538	20231103	123200	41357360	5000	5000	5000	5000	0
539	20231103	123100	41357360	5000	5000	5000	5000	227
540	20231103	123000	40222360	5000	5000	5000	5000	0
541	20231103	122900	40222360	5000	5000	5000	5000	0
542	20231103	122800	40222360	5000	5000	5000	5000	0
543	20231103	122700	40222360	5000	5000	5000	5000	168
544	20231103	122600	39382360	5000	5000	5000	5000	0
545	20231103	122500	39382360	5000	5000	5000	5000	0
546	20231103	122400	39382360	5000	5000	5000	5000	0
547	20231103	122300	39382360	5000	5000	5000	5000	20
548	20231103	122200	39282360	5000	5000	5000	5000	111
549	20231103	122100	38727360	5000	5000	5000	5000	0
550	20231103	122000	38727360	5000	5000	5000	5000	0
551	20231103	121900	38727360	5000	5000	5000	5000	0
552	20231103	121800	38727360	5000	5000	5000	5000	0
553	20231103	121700	38727360	5000	5000	5000	5000	0
554	20231103	121600	38727360	5000	5000	5000	5000	0
555	20231103	121500	38727360	5000	5000	5000	5000	0
556	20231103	121400	38727360	5000	5000	5000	5000	0
557	20231103	121300	38727360	5000	5000	5000	5000	0
558	20231103	121200	38727360	5000	5000	5000	5000	0
559	20231103	121100	38727360	5000	5000	5000	5000	0
560	20231103	121000	38727360	5000	5000	5000	5000	1100
561	20231103	120900	33227360	5010	5010	5010	5010	0
562	20231103	120800	33227360	5010	5010	5010	5010	0
563	20231103	120700	33227360	5010	5000	5010	5000	32
564	20231103	120600	33067340	5000	5000	5000	5000	0
565	20231103	120500	33067340	5000	5000	5000	5000	0
566	20231103	120400	33067340	5000	5000	5000	5000	0
567	20231103	120300	33067340	5000	5000	5000	5000	0
568	20231103	120200	33067340	5000	5000	5000	5000	0
569	20231103	120100	33067340	5000	5000	5000	5000	0
570	20231103	120000	33067340	5000	5000	5000	5000	0
571	20231103	115900	33067340	5000	5000	5000	5000	0
572	20231103	115800	33067340	5000	5000	5000	5000	0
573	20231103	115700	33067340	5000	5000	5000	5000	0
574	20231103	115600	33067340	5000	5000	5000	5000	0
575	20231103	115500	33067340	5000	5000	5000	5000	0
576	20231103	115400	33067340	5000	5000	5000	5000	0
577	20231103	115300	33067340	5000	5000	5000	5000	0
578	20231103	115200	33067340	5000	5000	5000	5000	0
579	20231103	115100	33067340	5000	5000	5000	5000	0
580	20231103	115000	33067340	5000	5000	5000	5000	0
581	20231103	114900	33067340	5000	5000	5000	5000	0
582	20231103	114800	33067340	5000	5000	5000	5000	0
583	20231103	114700	33067340	5000	5000	5000	5000	109
584	20231103	114600	32522340	5000	5000	5000	5000	0
585	20231103	114500	32522340	5000	5000	5000	5000	0
586	20231103	114400	32522340	5000	5000	5000	5000	0
587	20231103	114300	32522340	5000	5000	5000	5000	0
588	20231103	114200	32522340	5000	5000	5000	5000	5
589	20231103	114100	32497340	5010	5010	5010	5010	0
590	20231103	114000	32497340	5010	5010	5010	5010	0
591	20231103	113900	32497340	5010	5010	5010	5010	0
592	20231103	113800	32497340	5010	5010	5010	5010	0
593	20231103	113700	32497340	5010	5010	5010	5010	1
594	20231103	113600	32492330	5010	5010	5010	5010	2
595	20231103	113500	32482310	5010	5010	5010	5010	64
596	20231103	113400	32161670	5010	5010	5010	5010	2
597	20231103	113300	32151650	5010	5010	5010	5010	0
598	20231103	113200	32151650	5010	5010	5010	5010	0
599	20231103	113100	32151650	5010	5010	5010	5010	0
600	20231103	113000	32151650	5010	5010	5010	5010	0
601	20231103	112900	32151650	5010	5010	5010	5010	0
602	20231103	112800	32151650	5010	5010	5010	5010	1
603	20231103	112700	32146640	5010	5010	5010	5010	0
604	20231103	112600	32146640	5010	5010	5010	5010	177
605	20231103	112500	31259870	5010	5010	5010	5010	187
606	20231103	112400	30323000	5000	5000	5000	5000	0
607	20231103	112300	30323000	5000	5000	5000	5000	0
608	20231103	112200	30323000	5000	5000	5000	5000	0
609	20231103	112100	30323000	5000	5000	5000	5000	0
610	20231103	112000	30323000	5000	5000	5000	5000	0
611	20231103	111900	30323000	5000	5000	5000	5000	0
612	20231103	111800	30323000	5000	5000	5000	5000	0
613	20231103	111700	30323000	5000	5000	5000	5000	0
614	20231103	111600	30323000	5000	5000	5000	5000	0
615	20231103	111500	30323000	5000	5000	5000	5000	0
616	20231103	111400	30323000	5000	5000	5000	5000	96
617	20231103	111300	29843000	5010	5010	5010	5010	2
618	20231103	111200	29832980	5010	5010	5010	5010	0
619	20231103	111100	29832980	5010	5010	5010	5010	0
620	20231103	111000	29832980	5010	5010	5010	5010	0
621	20231103	110900	29832980	5010	5010	5010	5010	0
622	20231103	110800	29832980	5010	5010	5010	5010	0
623	20231103	110700	29832980	5010	5010	5010	5010	0
624	20231103	110600	29832980	5010	5010	5010	5010	0
625	20231103	110500	29832980	5010	5010	5010	5010	0
626	20231103	110400	29832980	5010	5010	5010	5010	0
627	20231103	110300	29832980	5010	5010	5010	5010	0
628	20231103	110200	29832980	5010	5010	5010	5010	1
629	20231103	110100	29827970	5000	5000	5000	5000	0
630	20231103	110000	29827970	5000	5000	5000	5000	0
631	20231103	105900	29827970	5000	5000	5000	5000	0
632	20231103	105800	29827970	5000	5000	5000	5000	0
633	20231103	105700	29827970	5000	5000	5000	5000	0
634	20231103	105600	29827970	5000	5000	5000	5000	0
635	20231103	105500	29827970	5000	5000	5000	5000	0
636	20231103	105400	29827970	5000	5000	5000	5000	0
637	20231103	105300	29827970	5000	5000	5000	5000	0
638	20231103	105200	29827970	5000	5000	5000	5000	0
639	20231103	105100	29827970	5000	5000	5000	5000	0
640	20231103	105000	29827970	5000	5000	5000	5000	0
641	20231103	104900	29827970	5000	5000	5000	5000	0
642	20231103	104800	29827970	5000	5010	5010	5000	32
643	20231103	104700	29667870	5010	5010	5010	5010	0
644	20231103	104600	29667870	5010	5010	5010	5010	10
645	20231103	104500	29617770	5010	5010	5010	5010	2
646	20231103	104400	29607750	5010	5010	5010	5010	5
647	20231103	104300	29582700	5010	5010	5010	5010	0
648	20231103	104200	29582700	5010	5010	5010	5010	0
649	20231103	104100	29582700	5010	5010	5010	5010	0
650	20231103	104000	29582700	5010	5000	5010	5000	326
651	20231103	103900	27952680	5010	5010	5010	5010	0
652	20231103	103800	27952680	5010	5010	5010	5010	0
653	20231103	103700	27952680	5010	5010	5010	5010	0
654	20231103	103600	27952680	5010	5010	5010	5010	2
655	20231103	103500	27942660	5010	5010	5010	5010	0
656	20231103	103400	27942660	5010	5010	5010	5010	841
657	20231103	103300	23729250	5020	5020	5020	5020	0
658	20231103	103200	23729250	5020	5020	5020	5020	0
659	20231103	103100	23729250	5020	5020	5020	5020	0
660	20231103	103000	23729250	5020	5020	5020	5020	0
661	20231103	102900	23729250	5020	5020	5020	5020	1
662	20231103	102800	23724230	5010	5010	5010	5010	0
663	20231103	102700	23724230	5010	5020	5020	5010	101
664	20231103	102600	23218210	5010	5010	5010	5010	0
665	20231103	102500	23218210	5010	5010	5010	5010	156
666	20231103	102400	22436650	5010	5010	5010	5010	0
667	20231103	102300	22436650	5010	5010	5010	5010	0
668	20231103	102200	22436650	5010	5010	5010	5010	0
669	20231103	102100	22436650	5010	5010	5010	5010	0
670	20231103	102000	22436650	5010	5010	5010	5010	0
671	20231103	101900	22436650	5010	5010	5010	5010	1
672	20231103	101800	22431640	5010	5010	5010	5010	3
673	20231103	101700	22416610	5010	5010	5010	5010	93
674	20231103	101600	21950680	5020	5020	5020	5020	1
675	20231103	101500	21945660	5020	5020	5020	5020	0
676	20231103	101400	21945660	5020	5020	5020	5020	0
677	20231103	101300	21945660	5020	5020	5020	5020	0
678	20231103	101200	21945660	5020	5020	5020	5020	2
679	20231103	101100	21935620	5020	5020	5020	5020	0
680	20231103	101000	21935620	5020	5020	5020	5020	0
681	20231103	100900	21935620	5020	5020	5020	5020	1
682	20231103	100800	21930600	5010	5010	5010	5010	0
683	20231103	100700	21930600	5010	5010	5010	5010	0
684	20231103	100600	21930600	5010	5010	5010	5010	0
685	20231103	100500	21930600	5010	5010	5010	5010	0
686	20231103	100400	21930600	5010	5010	5010	5010	0
687	20231103	100300	21930600	5010	5010	5010	5010	237
688	20231103	100200	20743230	5020	5020	5020	5020	0
689	20231103	100100	20743230	5020	5020	5020	5020	0
690	20231103	100000	20743230	5020	5020	5020	5020	0
691	20231103	095900	20743230	5020	5020	5020	5020	2
692	20231103	095800	20733190	5020	5020	5020	5020	0
693	20231103	095700	20733190	5020	5020	5020	5020	1
694	20231103	095600	20728170	5010	5010	5010	5010	169
695	20231103	095500	19881480	5010	5010	5010	5010	0
696	20231103	095400	19881480	5010	5000	5010	5000	108
697	20231103	095300	19341470	5000	5000	5000	5000	40
698	20231103	095200	19141470	5010	5010	5010	5010	0
699	20231103	095100	19141470	5010	5010	5010	5010	0
700	20231103	095000	19141470	5010	5010	5010	5010	60
701	20231103	094900	18840870	5020	5020	5020	5020	0
702	20231103	094800	18840870	5020	5020	5020	5020	1
703	20231103	094700	18835850	5020	5020	5020	5020	0
704	20231103	094600	18835850	5020	5020	5020	5010	4
705	20231103	094500	18815780	5020	5020	5020	5020	0
706	20231103	094400	18815780	5020	5020	5020	5020	141
707	20231103	094300	18107960	5020	5020	5020	5020	69
708	20231103	094200	17761580	5020	5020	5020	5020	80
709	20231103	094100	17359980	5020	5020	5020	5020	152
710	20231103	094000	16596940	5020	5020	5020	5020	108
711	20231103	093900	16054780	5020	5020	5020	5020	126
712	20231103	093800	15422260	5020	5020	5020	5020	96
713	20231103	093700	14940340	5020	5020	5020	5020	95
714	20231103	093600	14463440	5020	5020	5020	5020	10
715	20231103	093500	14413240	5030	5030	5030	5030	2
716	20231103	093400	14403180	5030	5030	5030	5030	6
717	20231103	093300	14373000	5030	5030	5030	5030	5
718	20231103	093200	14347850	5030	5020	5030	5020	15
719	20231103	093100	14272520	5020	5020	5030	5020	170
720	20231103	093000	13419100	5020	5020	5020	5020	148
721	20231103	092900	12676140	5020	5020	5020	5020	170
722	20231103	092800	11822740	5020	5020	5030	5020	197
723	20231103	092700	10833790	5020	5020	5020	5020	148
724	20231103	092600	10090830	5020	5020	5020	5020	275
725	20231103	092500	8710330	5020	5020	5020	5020	94
726	20231103	092400	8238450	5020	5020	5020	5020	0
727	20231103	092300	8238450	5020	5020	5020	5020	87
728	20231103	092200	7801710	5020	5020	5020	5020	1
729	20231103	092100	7796690	5020	5020	5020	5020	65
730	20231103	092000	7470390	5030	5030	5030	5030	0
731	20231103	091900	7470390	5030	5030	5030	5030	0
732	20231103	091800	7470390	5030	5030	5030	5030	0
733	20231103	091700	7470390	5030	5030	5030	5030	0
734	20231103	091600	7470390	5030	5030	5030	5030	0
735	20231103	091500	7470390	5030	5030	5030	5030	0
736	20231103	091400	7470390	5030	5030	5030	5030	0
737	20231103	091300	7470390	5030	5030	5030	5030	0
738	20231103	091200	7470390	5030	5030	5030	5030	1141
739	20231103	091100	1731160	5020	5020	5020	5020	0
740	20231103	091000	1731160	5020	5020	5020	5020	6
741	20231103	090900	1701040	5020	5020	5020	5020	81
742	20231103	090800	1294420	5020	5020	5020	5020	20
743	20231103	090700	1194020	5020	5020	5020	5020	0
744	20231103	090600	1194020	5020	5020	5020	5020	2
745	20231103	090500	1183980	5020	5020	5020	5020	150
746	20231103	090400	430980	5020	5020	5020	5020	0
747	20231103	090300	430980	5020	5020	5020	5020	0
748	20231103	090200	430980	5020	5020	5020	5020	0
749	20231103	090100	430980	5020	5020	5020	5020	0
750	20231103	090000	430980	5020	5010	5020	5010	86