KissMeData/011320/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	185500	312913025	5030	5030	5030	5030	5241
3	20231103	185400	312913025	5030	5030	5030	5030	0
4	20231103	185300	312913025	5030	5030	5030	5030	0
5	20231103	185200	312913025	5030	5030	5030	5030	0
6	20231103	185100	312913025	5030	5030	5030	5030	0
7	20231103	185000	312913025	5030	5030	5030	5030	0
8	20231103	184900	312913025	5030	5030	5030	5030	0
9	20231103	184800	312913025	5030	5030	5030	5030	0
10	20231103	184700	312913025	5030	5030	5030	5030	0
11	20231103	184600	312913025	5030	5030	5030	5030	0
12	20231103	184500	312913025	5030	5030	5030	5030	0
13	20231103	184400	312913025	5030	5030	5030	5030	0
14	20231103	184300	312913025	5030	5030	5030	5030	0
15	20231103	184200	312913025	5030	5030	5030	5030	0
16	20231103	184100	312913025	5030	5030	5030	5030	0
17	20231103	184000	312913025	5030	5030	5030	5030	0
18	20231103	183900	312913025	5030	5030	5030	5030	0
19	20231103	183800	312913025	5030	5030	5030	5030	0
20	20231103	183700	312913025	5030	5030	5030	5030	0
21	20231103	183600	312913025	5030	5030	5030	5030	0
22	20231103	183500	312913025	5030	5030	5030	5030	0
23	20231103	183400	312913025	5030	5030	5030	5030	0
24	20231103	183300	312913025	5030	5030	5030	5030	0
25	20231103	183200	312913025	5030	5030	5030	5030	0
26	20231103	183100	312913025	5030	5030	5030	5030	0
27	20231103	183000	312913025	5030	5030	5030	5030	0
28	20231103	182900	312913025	5030	5030	5030	5030	0
29	20231103	182800	312913025	5030	5030	5030	5030	0
30	20231103	182700	312913025	5030	5030	5030	5030	0
31	20231103	182600	312913025	5030	5030	5030	5030	0
32	20231103	182500	312913025	5030	5030	5030	5030	5241
33	20231103	182400	312913025	5030	5030	5030	5030	0
34	20231103	182300	312913025	5030	5030	5030	5030	0
35	20231103	182200	312913025	5030	5030	5030	5030	0
36	20231103	182100	312913025	5030	5030	5030	5030	0
37	20231103	182000	312913025	5030	5030	5030	5030	0
38	20231103	181900	312913025	5030	5030	5030	5030	0
39	20231103	181800	312913025	5030	5030	5030	5030	0
40	20231103	181700	312913025	5030	5030	5030	5030	0
41	20231103	181600	312913025	5030	5030	5030	5030	0
42	20231103	181500	312913025	5030	5030	5030	5030	0
43	20231103	181400	312913025	5030	5030	5030	5030	0
44	20231103	181300	312913025	5030	5030	5030	5030	0
45	20231103	181200	312913025	5030	5030	5030	5030	0
46	20231103	181100	312913025	5030	5030	5030	5030	0
47	20231103	181000	312913025	5030	5030	5030	5030	0
48	20231103	180900	312913025	5030	5030	5030	5030	0
49	20231103	180800	312913025	5030	5030	5030	5030	0
50	20231103	180700	312913025	5030	5030	5030	5030	0
51	20231103	180600	312913025	5030	5030	5030	5030	0
52	20231103	180500	312913025	5030	5030	5030	5030	0
53	20231103	180400	312913025	5030	5030	5030	5030	0
54	20231103	180300	312913025	5030	5030	5030	5030	0
55	20231103	180200	312913025	5030	5030	5030	5030	0
56	20231103	180100	312913025	5030	5030	5030	5030	0
57	20231103	180000	312913025	5030	5030	5030	5030	0
58	20231103	175900	312913025	5030	5030	5030	5030	0
59	20231103	175800	312913025	5030	5030	5030	5030	0
60	20231103	175700	312913025	5030	5030	5030	5030	0
61	20231103	175600	312913025	5030	5030	5030	5030	0
62	20231103	175500	312913025	5030	5030	5030	5030	5241
63	20231103	175400	312913025	5030	5030	5030	5030	0
64	20231103	175300	312913025	5030	5030	5030	5030	0
65	20231103	175200	312913025	5030	5030	5030	5030	0
66	20231103	175100	312913025	5030	5030	5030	5030	0
67	20231103	175000	312913025	5030	5030	5030	5030	0
68	20231103	174900	312913025	5030	5030	5030	5030	0
69	20231103	174800	312913025	5030	5030	5030	5030	0
70	20231103	174700	312913025	5030	5030	5030	5030	0
71	20231103	174600	312913025	5030	5030	5030	5030	0
72	20231103	174500	312913025	5030	5030	5030	5030	0
73	20231103	174400	312913025	5030	5030	5030	5030	0
74	20231103	174300	312913025	5030	5030	5030	5030	0
75	20231103	174200	312913025	5030	5030	5030	5030	0
76	20231103	174100	312913025	5030	5030	5030	5030	0
77	20231103	174000	312913025	5030	5030	5030	5030	0
78	20231103	173900	312913025	5030	5030	5030	5030	0
79	20231103	173800	312913025	5030	5030	5030	5030	0
80	20231103	173700	312913025	5030	5030	5030	5030	0
81	20231103	173600	312913025	5030	5030	5030	5030	0
82	20231103	173500	312913025	5030	5030	5030	5030	0
83	20231103	173400	312913025	5030	5030	5030	5030	0
84	20231103	173300	312913025	5030	5030	5030	5030	0
85	20231103	173200	312913025	5030	5030	5030	5030	0
86	20231103	173100	312913025	5030	5030	5030	5030	0
87	20231103	173000	312913025	5030	5030	5030	5030	0
88	20231103	172900	312913025	5030	5030	5030	5030	0
89	20231103	172800	312913025	5030	5030	5030	5030	0
90	20231103	172700	312913025	5030	5030	5030	5030	0
91	20231103	172600	312913025	5030	5030	5030	5030	0
92	20231103	172500	312913025	5030	5030	5030	5030	5241
93	20231103	172400	312913025	5030	5030	5030	5030	0
94	20231103	172300	312913025	5030	5030	5030	5030	0
95	20231103	172200	312913025	5030	5030	5030	5030	0
96	20231103	172100	312913025	5030	5030	5030	5030	0
97	20231103	172000	312913025	5030	5030	5030	5030	0
98	20231103	171900	312913025	5030	5030	5030	5030	0
99	20231103	171800	312913025	5030	5030	5030	5030	0
100	20231103	171700	312913025	5030	5030	5030	5030	0
101	20231103	171600	312913025	5030	5030	5030	5030	0
102	20231103	171500	312913025	5030	5030	5030	5030	0
103	20231103	171400	312913025	5030	5030	5030	5030	0
104	20231103	171300	312913025	5030	5030	5030	5030	0
105	20231103	171200	312913025	5030	5030	5030	5030	0
106	20231103	171100	312913025	5030	5030	5030	5030	0
107	20231103	171000	312913025	5030	5030	5030	5030	0
108	20231103	170900	312913025	5030	5030	5030	5030	0
109	20231103	170800	312913025	5030	5030	5030	5030	0
110	20231103	170700	312913025	5030	5030	5030	5030	0
111	20231103	170600	312913025	5030	5030	5030	5030	0
112	20231103	170500	312913025	5030	5030	5030	5030	0
113	20231103	170400	312913025	5030	5030	5030	5030	0
114	20231103	170300	312913025	5030	5030	5030	5030	0
115	20231103	170200	312913025	5030	5030	5030	5030	0
116	20231103	170100	312913025	5030	5030	5030	5030	0
117	20231103	170000	312913025	5030	5030	5030	5030	0
118	20231103	165900	312913025	5030	5030	5030	5030	0
119	20231103	165800	312913025	5030	5030	5030	5030	0
120	20231103	165700	312913025	5030	5030	5030	5030	0
121	20231103	165600	312913025	5030	5030	5030	5030	0
122	20231103	165500	312913025	5030	5030	5030	5030	5241
123	20231103	165400	312913025	5030	5030	5030	5030	0
124	20231103	165300	312913025	5030	5030	5030	5030	0
125	20231103	165200	312913025	5030	5030	5030	5030	0
126	20231103	165100	312913025	5030	5030	5030	5030	0
127	20231103	165000	312913025	5030	5030	5030	5030	0
128	20231103	164900	312913025	5030	5030	5030	5030	0
129	20231103	164800	312913025	5030	5030	5030	5030	0
130	20231103	164700	312913025	5030	5030	5030	5030	0
131	20231103	164600	312913025	5030	5030	5030	5030	0
132	20231103	164500	312913025	5030	5030	5030	5030	0
133	20231103	164400	312913025	5030	5030	5030	5030	0
134	20231103	164300	312913025	5030	5030	5030	5030	0
135	20231103	164200	312913025	5030	5030	5030	5030	0
136	20231103	164100	312913025	5030	5030	5030	5030	0
137	20231103	164000	312913025	5030	5030	5030	5030	0
138	20231103	163900	312913025	5030	5030	5030	5030	0
139	20231103	163800	312913025	5030	5030	5030	5030	0
140	20231103	163700	312913025	5030	5030	5030	5030	0
141	20231103	163600	312913025	5030	5030	5030	5030	0
142	20231103	163500	312913025	5030	5030	5030	5030	0
143	20231103	163400	312913025	5030	5030	5030	5030	0
144	20231103	163300	312913025	5030	5030	5030	5030	0
145	20231103	163200	312913025	5030	5030	5030	5030	0
146	20231103	163100	312913025	5030	5030	5030	5030	0
147	20231103	163000	312913025	5030	5030	5030	5030	0
148	20231103	162900	312913025	5030	5030	5030	5030	0
149	20231103	162800	312913025	5030	5030	5030	5030	0
150	20231103	162700	312913025	5030	5030	5030	5030	0
151	20231103	162600	312913025	5030	5030	5030	5030	0
152	20231103	162500	312913025	5030	5030	5030	5030	5241
153	20231103	162400	312913025	5030	5030	5030	5030	0
154	20231103	162300	312913025	5030	5030	5030	5030	0
155	20231103	162200	312913025	5030	5030	5030	5030	0
156	20231103	162100	312913025	5030	5030	5030	5030	0
157	20231103	162000	312913025	5030	5030	5030	5030	0
158	20231103	161900	312913025	5030	5030	5030	5030	0
159	20231103	161800	312913025	5030	5030	5030	5030	0
160	20231103	161700	312913025	5030	5030	5030	5030	0
161	20231103	161600	312913025	5030	5030	5030	5030	0
162	20231103	161500	312913025	5030	5030	5030	5030	0
163	20231103	161400	312913025	5030	5030	5030	5030	0
164	20231103	161300	312913025	5030	5030	5030	5030	0
165	20231103	161200	312913025	5030	5030	5030	5030	0
166	20231103	161100	312913025	5030	5030	5030	5030	0
167	20231103	161000	312913025	5030	5030	5030	5030	0
168	20231103	160900	312913025	5030	5030	5030	5030	0
169	20231103	160800	312913025	5030	5030	5030	5030	0
170	20231103	160700	312913025	5030	5030	5030	5030	0
171	20231103	160600	312913025	5030	5030	5030	5030	0
172	20231103	160500	312913025	5030	5030	5030	5030	0
173	20231103	160400	312913025	5030	5030	5030	5030	0
174	20231103	160300	312913025	5030	5030	5030	5030	0
175	20231103	160200	312913025	5030	5030	5030	5030	0
176	20231103	160100	312913025	5030	5030	5030	5030	0
177	20231103	160000	312913025	5030	5030	5030	5030	0
178	20231103	155900	312913025	5030	5030	5030	5030	0
179	20231103	155800	312913025	5030	5030	5030	5030	0
180	20231103	155700	312913025	5030	5030	5030	5030	0
181	20231103	155600	312913025	5030	5030	5030	5030	0
182	20231103	155500	312913025	5030	5030	5030	5030	5241
183	20231103	155400	312913025	5030	5030	5030	5030	0
184	20231103	155300	312913025	5030	5030	5030	5030	0
185	20231103	155200	312913025	5030	5030	5030	5030	0
186	20231103	155100	312913025	5030	5030	5030	5030	0
187	20231103	155000	312913025	5030	5030	5030	5030	0
188	20231103	154900	312913025	5030	5030	5030	5030	0
189	20231103	154800	312913025	5030	5030	5030	5030	0
190	20231103	154700	312913025	5030	5030	5030	5030	0
191	20231103	154600	312913025	5030	5030	5030	5030	0
192	20231103	154500	312913025	5030	5030	5030	5030	0
193	20231103	154400	312913025	5030	5030	5030	5030	0
194	20231103	154300	312913025	5030	5030	5030	5030	0
195	20231103	154200	312913025	5030	5030	5030	5030	0
196	20231103	154100	312913025	5030	5030	5030	5030	0
197	20231103	154000	312913025	5030	5030	5030	5030	0
198	20231103	153900	312913025	5030	5030	5030	5030	0
199	20231103	153800	312913025	5030	5030	5030	5030	0
200	20231103	153700	312913025	5030	5030	5030	5030	0
201	20231103	153600	312913025	5030	5030	5030	5030	0
202	20231103	153500	312913025	5030	5030	5030	5030	0
203	20231103	153400	312913025	5030	5030	5030	5030	0
204	20231103	153300	312913025	5030	5030	5030	5030	0
205	20231103	153200	312913025	5030	5030	5030	5030	0
206	20231103	153100	312913025	5030	5030	5030	5030	0
207	20231103	153000	312913025	5030	5030	5030	5030	5241
208	20231103	152900	286550795	5030	5030	5030	5030	0
209	20231103	152800	286550795	5030	5030	5030	5030	0
210	20231103	152700	286550795	5030	5030	5030	5030	0
211	20231103	152600	286550795	5030	5030	5030	5030	0
212	20231103	152500	286550795	5030	5030	5030	5030	0
213	20231103	152400	286550795	5030	5030	5030	5030	0
214	20231103	152300	286550795	5030	5030	5030	5030	0
215	20231103	152200	286550795	5030	5030	5030	5030	0
216	20231103	152100	286550795	5030	5030	5030	5030	0
217	20231103	152000	286550795	5030	5030	5030	5030	0
218	20231103	151900	286550795	5030	5030	5030	5030	2011
219	20231103	151800	276435465	5030	5030	5030	5030	1
220	20231103	151700	276430435	5030	5030	5030	5030	0
221	20231103	151600	276430435	5030	5020	5030	5020	105
222	20231103	151500	275903285	5020	5020	5020	5020	200
223	20231103	151400	274899285	5030	5030	5030	5030	57
224	20231103	151300	274612575	5030	5030	5030	5030	62
225	20231103	151200	274300715	5020	5020	5020	5020	418
226	20231103	151100	272202355	5030	5030	5030	5030	0
227	20231103	151000	272202355	5030	5030	5030	5030	0
228	20231103	150900	272202355	5030	5020	5030	5020	501
229	20231103	150800	269687325	5030	5030	5030	5030	0
230	20231103	150700	269687325	5030	5030	5030	5030	197
231	20231103	150600	268696415	5030	5030	5030	5030	1
232	20231103	150500	268691385	5020	5020	5020	5020	10
233	20231103	150400	268641185	5020	5020	5020	5020	0
234	20231103	150300	268641185	5020	5020	5020	5020	4
235	20231103	150200	268621105	5020	5020	5020	5020	67
236	20231103	150100	268284765	5030	5030	5030	5030	0
237	20231103	150000	268284765	5030	5030	5030	5030	20
238	20231103	145900	268184165	5020	5020	5020	5020	0
239	20231103	145800	268184165	5020	5020	5020	5020	0
240	20231103	145700	268184165	5020	5020	5020	5020	300
241	20231103	145600	266678165	5020	5020	5020	5020	0
242	20231103	145500	266678165	5020	5020	5020	5020	50
243	20231103	145400	266427165	5020	5020	5020	5020	0
244	20231103	145300	266427165	5020	5020	5020	5020	0
245	20231103	145200	266427165	5020	5020	5020	5020	1000
246	20231103	145100	261407165	5030	5030	5030	5030	0
247	20231103	145000	261407165	5030	5030	5030	5030	0
248	20231103	144900	261407165	5030	5030	5030	5030	1
249	20231103	144800	261402135	5030	5030	5030	5030	0
250	20231103	144700	261402135	5030	5030	5030	5030	0
251	20231103	144600	261402135	5030	5030	5030	5030	51
252	20231103	144500	261145605	5020	5020	5020	5020	0
253	20231103	144400	261145605	5020	5020	5020	5020	50
254	20231103	144300	260894605	5020	5020	5020	5020	0
255	20231103	144200	260894605	5020	5020	5020	5020	0
256	20231103	144100	260894605	5020	5030	5030	5020	62
257	20231103	144000	260582795	5030	5030	5030	5030	5
258	20231103	143900	260557645	5020	5020	5020	5020	0
259	20231103	143800	260557645	5020	5020	5020	5020	0
260	20231103	143700	260557645	5020	5020	5020	5020	0
261	20231103	143600	260557645	5020	5020	5020	5020	0
262	20231103	143500	260557645	5020	5020	5020	5020	100
263	20231103	143400	260055645	5030	5030	5030	5030	0
264	20231103	143300	260055645	5030	5030	5030	5030	0
265	20231103	143200	260055645	5030	5030	5030	5030	0
266	20231103	143100	260055645	5030	5030	5030	5030	0
267	20231103	143000	260055645	5030	5030	5030	5030	0
268	20231103	142900	260055645	5030	5030	5030	5030	20
269	20231103	142800	259955045	5030	5030	5030	5030	0
270	20231103	142700	259955045	5030	5030	5030	5030	49
271	20231103	142600	259708575	5020	5020	5020	5020	0
272	20231103	142500	259708575	5020	5020	5020	5020	0
273	20231103	142400	259708575	5020	5020	5020	5020	13
274	20231103	142300	259643315	5030	5030	5030	5030	0
275	20231103	142200	259643315	5030	5030	5030	5030	0
276	20231103	142100	259643315	5030	5030	5030	5030	300
277	20231103	142000	258134315	5030	5020	5030	5020	22
278	20231103	141900	258023775	5020	5020	5020	5020	12
279	20231103	141800	257963535	5010	5010	5010	5010	80
280	20231103	141700	257562735	5030	5030	5030	5030	0
281	20231103	141600	257562735	5030	5030	5030	5030	40
282	20231103	141500	257361535	5020	5020	5020	5020	50
283	20231103	141400	257110535	5020	5030	5030	5020	614
284	20231103	141300	254027855	5020	5020	5020	5020	90
285	20231103	141200	253576055	5030	5030	5030	5030	0
286	20231103	141100	253576055	5030	5030	5030	5030	1
287	20231103	141000	253571025	5020	5020	5020	5020	0
288	20231103	140900	253571025	5020	5020	5020	5020	0
289	20231103	140800	253571025	5020	5020	5020	5020	0
290	20231103	140700	253571025	5020	5020	5020	5020	0
291	20231103	140600	253571025	5020	5020	5020	5020	0
292	20231103	140500	253571025	5020	5020	5020	5020	0
293	20231103	140400	253571025	5020	5020	5020	5020	0
294	20231103	140300	253571025	5020	5020	5020	5020	0
295	20231103	140200	253571025	5020	5020	5020	5020	46
296	20231103	140100	253340105	5020	5020	5020	5020	0
297	20231103	140000	253340105	5020	5020	5020	5020	0
298	20231103	135900	253340105	5020	5020	5020	5020	0
299	20231103	135800	253340105	5020	5020	5020	5020	12
300	20231103	135700	253279865	5020	5020	5020	5000	262
301	20231103	135600	251967595	5030	5030	5030	5030	0
302	20231103	135500	251967595	5030	5030	5030	5030	39
303	20231103	135400	251771425	5020	5020	5020	5020	0
304	20231103	135300	251771425	5020	5020	5020	5020	50
305	20231103	135200	251520425	5030	5030	5030	5030	0
306	20231103	135100	251520425	5030	5030	5030	5030	0
307	20231103	135000	251520425	5030	5030	5030	5030	0
308	20231103	134900	251520425	5030	5030	5030	5030	6
309	20231103	134800	251490245	5020	5020	5020	5020	0
310	20231103	134700	251490245	5020	5020	5020	5020	0
311	20231103	134600	251490245	5020	5020	5020	5020	45
312	20231103	134500	251264345	5020	5020	5020	5020	0
313	20231103	134400	251264345	5020	5020	5020	5020	40
314	20231103	134300	251063545	5020	5020	5020	5020	0
315	20231103	134200	251063545	5020	5020	5020	5020	916
316	20231103	134100	246465225	5020	5020	5020	5020	0
317	20231103	134000	246465225	5020	5020	5020	5020	0
318	20231103	133900	246465225	5020	5020	5020	5020	1
319	20231103	133800	246460205	5010	5010	5010	5010	220
320	20231103	133700	245358005	5010	5010	5010	5010	0
321	20231103	133600	245358005	5010	5010	5010	5010	0
322	20231103	133500	245358005	5010	5010	5020	5010	114
323	20231103	133400	244786735	5010	5010	5010	5010	0
324	20231103	133300	244786735	5010	5010	5010	5010	0
325	20231103	133200	244786735	5010	5010	5010	5010	0
326	20231103	133100	244786735	5010	5010	5010	5010	0
327	20231103	133000	244786735	5010	5010	5010	5010	0
328	20231103	132900	244786735	5010	5010	5010	5010	6
329	20231103	132800	244756675	5010	5010	5010	5010	0
330	20231103	132700	244756675	5010	5010	5010	5010	0
331	20231103	132600	244756675	5010	5010	5010	5010	0
332	20231103	132500	244756675	5010	5010	5010	5010	0
333	20231103	132400	244756675	5010	5010	5010	5010	0
334	20231103	132300	244756675	5010	5010	5010	5010	0
335	20231103	132200	244756675	5010	5010	5010	5010	0
336	20231103	132100	244756675	5010	5010	5010	5010	0
337	20231103	132000	244756675	5010	5010	5010	5010	0
338	20231103	131900	244756675	5010	5010	5010	5010	0
339	20231103	131800	244756675	5010	5010	5010	5010	10
340	20231103	131700	244706575	5000	5010	5010	5000	6
341	20231103	131600	244676555	5000	5000	5000	5000	0
342	20231103	131500	244676555	5000	5000	5000	5000	0
343	20231103	131400	244676555	5000	5000	5000	5000	1
344	20231103	131300	244671555	5000	5000	5000	5000	0
345	20231103	131200	244671555	5000	5000	5000	5000	0
346	20231103	131100	244671555	5000	5000	5000	5000	0
347	20231103	131000	244671555	5000	5000	5000	5000	0
348	20231103	130900	244671555	5000	5000	5000	5000	0
349	20231103	130800	244671555	5000	5000	5000	5000	0
350	20231103	130700	244671555	5000	5000	5000	5000	0
351	20231103	130600	244671555	5000	5000	5000	5000	0
352	20231103	130500	244671555	5000	5000	5000	5000	0
353	20231103	130400	244671555	5000	5000	5000	5000	3000
354	20231103	130300	229671555	5000	5000	5000	5000	10
355	20231103	130200	229621555	5000	5000	5000	5000	10
356	20231103	130100	229571555	5010	5010	5010	5010	1
357	20231103	130000	229566545	5000	5000	5000	5000	75
358	20231103	125900	229191545	5000	5000	5000	5000	200
359	20231103	125800	228191545	5010	5010	5010	5010	20
360	20231103	125700	228091345	5000	5000	5000	5000	0
361	20231103	125600	228091345	5000	5000	5000	5000	100
362	20231103	125500	227591345	5000	5000	5000	5000	0
363	20231103	125400	227591345	5000	5000	5000	5000	0
364	20231103	125300	227591345	5000	5010	5010	5000	539
365	20231103	125200	224893955	5010	5010	5010	5010	1585
366	20231103	125100	216953105	5010	5010	5010	5010	0
367	20231103	125000	216953105	5010	5010	5010	5010	200
368	20231103	124900	215951105	5010	5010	5010	5010	0
369	20231103	124800	215951105	5010	5010	5010	5010	0
370	20231103	124700	215951105	5010	5010	5010	5010	56
371	20231103	124600	215670545	5020	5020	5020	5020	0
372	20231103	124500	215670545	5020	5020	5020	5020	0
373	20231103	124400	215670545	5020	5020	5020	5020	0
374	20231103	124300	215670545	5020	5020	5020	5020	20
375	20231103	124200	215570145	5020	5020	5020	5020	101
376	20231103	124100	215063125	5020	5020	5020	5020	1
377	20231103	124000	215058105	5020	5020	5020	5020	1
378	20231103	123900	215053085	5020	5020	5020	5020	1
379	20231103	123800	215048065	5020	5020	5020	5020	1
380	20231103	123700	215043045	5020	5020	5020	5020	300
381	20231103	123600	213537045	5020	5020	5020	5020	0
382	20231103	123500	213537045	5020	5030	5030	5020	316
383	20231103	123400	211947575	5030	5030	5030	5030	54
384	20231103	123300	211675955	5040	5030	5040	5030	223
385	20231103	123200	210552045	5040	5030	5040	5030	309
386	20231103	123100	208996775	5030	5030	5030	5030	0
387	20231103	123000	208996775	5030	5030	5030	5030	0
388	20231103	122900	208996775	5030	5030	5030	5030	2017
389	20231103	122800	198851265	5030	5030	5030	5030	3
390	20231103	122700	198836175	5020	5020	5020	5020	3
391	20231103	122600	198821115	5020	5020	5020	5020	100
392	20231103	122500	198319115	5020	5020	5020	5020	325
393	20231103	122400	196687615	5020	5020	5020	5020	0
394	20231103	122300	196687615	5020	5020	5020	5020	1491
395	20231103	122200	189202795	5010	5010	5010	5010	0
396	20231103	122100	189202795	5010	5010	5010	5010	10
397	20231103	122000	189152695	5010	5010	5010	5010	0
398	20231103	121900	189152695	5010	5010	5010	5010	0
399	20231103	121800	189152695	5010	5010	5010	5010	0
400	20231103	121700	189152695	5010	5010	5010	5010	0
401	20231103	121600	189152695	5010	5010	5010	5010	0
402	20231103	121500	189152695	5010	5010	5010	5010	10
403	20231103	121400	189102595	5010	5010	5020	5010	31
404	20231103	121300	188947275	5020	5020	5020	5020	1
405	20231103	121200	188942255	5020	5020	5020	5020	0
406	20231103	121100	188942255	5020	5020	5020	5020	0
407	20231103	121000	188942255	5020	5020	5020	5020	8
408	20231103	120900	188902095	5020	5020	5020	5020	0
409	20231103	120800	188902095	5020	5020	5020	5020	0
410	20231103	120700	188902095	5020	5020	5020	5020	0
411	20231103	120600	188902095	5020	5020	5020	5020	40
412	20231103	120500	188701295	5020	5020	5020	5020	1
413	20231103	120400	188696275	5030	5030	5030	5030	1
414	20231103	120300	188691245	5020	5020	5020	5020	0
415	20231103	120200	188691245	5020	5020	5020	5020	0
416	20231103	120100	188691245	5020	5020	5020	5020	120
417	20231103	120000	188088845	5020	5020	5020	5020	0
418	20231103	115900	188088845	5020	5020	5020	5020	1255
419	20231103	115800	181788745	5020	5020	5020	5020	0
420	20231103	115700	181788745	5020	5020	5020	5020	0
421	20231103	115600	181788745	5020	5020	5020	5020	0
422	20231103	115500	181788745	5020	5020	5020	5020	1
423	20231103	115400	181783725	5020	5020	5020	5020	0
424	20231103	115300	181783725	5020	5020	5020	5020	0
425	20231103	115200	181783725	5020	5020	5020	5020	1
426	20231103	115100	181778705	5010	5010	5010	5010	1194
427	20231103	115000	175796765	5010	5010	5010	5010	0
428	20231103	114900	175796765	5010	5010	5010	5010	0
429	20231103	114800	175796765	5010	5010	5010	5010	37
430	20231103	114700	175611395	5010	5010	5010	5010	0
431	20231103	114600	175611395	5010	5010	5010	5010	0
432	20231103	114500	175611395	5010	5010	5010	5010	0
433	20231103	114400	175611395	5010	5010	5010	5010	10
434	20231103	114300	175561295	5010	5010	5010	5010	0
435	20231103	114200	175561295	5010	5010	5010	5010	0
436	20231103	114100	175561295	5010	5010	5010	5010	50
437	20231103	114000	175310795	5010	5010	5010	5010	0
438	20231103	113900	175310795	5010	5010	5010	5010	1
439	20231103	113800	175305785	5010	5010	5010	5010	0
440	20231103	113700	175305785	5010	5010	5010	5010	0
441	20231103	113600	175305785	5010	5010	5010	5010	0
442	20231103	113500	175305785	5010	5010	5010	5010	0
443	20231103	113400	175305785	5010	5010	5010	5010	0
444	20231103	113300	175305785	5010	5010	5010	5010	0
445	20231103	113200	175305785	5010	5010	5010	5010	0
446	20231103	113100	175305785	5010	5010	5010	5010	0
447	20231103	113000	175305785	5010	5010	5010	5010	300
448	20231103	112900	173802785	5010	5010	5010	5010	11
449	20231103	112800	173747675	5010	5010	5010	5010	0
450	20231103	112700	173747675	5010	5010	5010	5010	0
451	20231103	112600	173747675	5010	5010	5010	5010	0
452	20231103	112500	173747675	5010	5010	5010	5010	0
453	20231103	112400	173747675	5010	5010	5010	5010	0
454	20231103	112300	173747675	5010	5010	5010	5010	0
455	20231103	112200	173747675	5010	5010	5010	5010	64
456	20231103	112100	173427035	5010	5010	5010	5010	227
457	20231103	112000	172289765	5010	5010	5010	5010	100
458	20231103	111900	171788765	5020	5020	5020	5020	0
459	20231103	111800	171788765	5020	5020	5020	5020	0
460	20231103	111700	171788765	5020	5020	5020	5020	100
461	20231103	111600	171286765	5020	5020	5020	5020	0
462	20231103	111500	171286765	5020	5020	5020	5020	0
463	20231103	111400	171286765	5020	5020	5020	5000	279
464	20231103	111300	169886305	5010	5010	5010	5010	2274
465	20231103	111200	158493565	5010	5010	5010	5010	0
466	20231103	111100	158493565	5010	5010	5010	5010	0
467	20231103	111000	158493565	5010	5010	5010	5010	0
468	20231103	110900	158493565	5010	5010	5010	5010	0
469	20231103	110800	158493565	5010	5010	5010	5010	40
470	20231103	110700	158293165	5010	5010	5010	5010	40
471	20231103	110600	158092765	5010	5010	5010	5010	1
472	20231103	110500	158087755	5000	5000	5000	5000	0
473	20231103	110400	158087755	5000	5010	5010	5000	316
474	20231103	110300	156505765	5010	5010	5010	5010	117
475	20231103	110200	155919595	5010	5010	5010	5010	39
476	20231103	110100	155724205	5010	5010	5010	5010	0
477	20231103	110000	155724205	5010	5010	5010	5010	0
478	20231103	105900	155724205	5010	5000	5010	5000	72
479	20231103	105800	155364185	5000	5000	5000	5000	6
480	20231103	105700	155334185	5000	5000	5000	5000	80
481	20231103	105600	154934185	5010	5010	5010	5010	0
482	20231103	105500	154934185	5010	5010	5010	5010	2
483	20231103	105400	154924165	5010	5010	5010	5010	40
484	20231103	105300	154723765	5010	5010	5010	5010	0
485	20231103	105200	154723765	5010	5010	5010	5010	0
486	20231103	105100	154723765	5010	5010	5010	5010	0
487	20231103	105000	154723765	5010	5010	5010	5010	1
488	20231103	104900	154718755	5010	5010	5010	5010	0
489	20231103	104800	154718755	5010	5010	5010	5010	0
490	20231103	104700	154718755	5010	5000	5010	5000	31
491	20231103	104600	154563745	5000	5000	5000	5000	0
492	20231103	104500	154563745	5000	5000	5000	5000	143
493	20231103	104400	153848745	5010	5020	5020	5010	70
494	20231103	104300	153497545	5020	5020	5020	5020	38
495	20231103	104200	153306785	5020	5020	5020	5020	0
496	20231103	104100	153306785	5020	5020	5020	5020	1
497	20231103	104000	153301765	5020	5000	5020	5000	151
498	20231103	103900	152543765	5010	5010	5010	5010	1445
499	20231103	103800	145304315	5010	5010	5010	5010	0
500	20231103	103700	145304315	5010	5010	5010	5010	5
501	20231103	103600	145279265	5010	5010	5010	5010	730
502	20231103	103500	141621965	5010	5010	5010	5010	0
503	20231103	103400	141621965	5010	5010	5010	5010	20
504	20231103	103300	141521765	5000	5000	5000	5000	10
505	20231103	103200	141471765	5000	5000	5000	5000	10
506	20231103	103100	141421765	5000	5000	5000	5000	0
507	20231103	103000	141421765	5000	5000	5000	5000	242
508	20231103	102900	140211765	5000	5000	5000	5000	116
509	20231103	102800	139631765	5000	5000	5000	5000	12
510	20231103	102700	139571765	5000	5000	5000	5000	100
511	20231103	102600	139071765	5000	5000	5000	5000	0
512	20231103	102500	139071765	5000	5000	5000	5000	500
513	20231103	102400	136571765	5000	5000	5000	5000	0
514	20231103	102300	136571765	5000	5000	5000	5000	0
515	20231103	102200	136571765	5000	5000	5000	5000	6
516	20231103	102100	136541765	5000	5000	5000	5000	10
517	20231103	102000	136491765	5010	5010	5010	5010	0
518	20231103	101900	136491765	5010	5010	5010	5010	0
519	20231103	101800	136491765	5010	5010	5010	5010	0
520	20231103	101700	136491765	5010	5010	5010	5010	0
521	20231103	101600	136491765	5010	5010	5010	5010	0
522	20231103	101500	136491765	5010	5000	5010	5000	61
523	20231103	101400	136186165	5010	5010	5010	5010	30
524	20231103	101300	136035865	5000	5000	5000	5000	30
525	20231103	101200	135885865	5000	5000	5000	5000	0
526	20231103	101100	135885865	5000	5000	5000	5000	0
527	20231103	101000	135885865	5000	5010	5010	5000	60
528	20231103	100900	135585665	5000	5000	5000	5000	909
529	20231103	100800	131040665	5000	5000	5000	5000	70
530	20231103	100700	130690665	5000	5000	5000	5000	0
531	20231103	100600	130690665	5000	5000	5000	5000	10
532	20231103	100500	130640665	4990	4985	4990	4985	7653
533	20231103	100400	92456000	4985	4985	4985	4985	2
534	20231103	100300	92446030	4985	4985	4985	4985	0
535	20231103	100200	92446030	4985	4985	4985	4985	10
536	20231103	100100	92396180	4985	4985	4985	4985	0
537	20231103	100000	92396180	4985	4985	4985	4985	0
538	20231103	095900	92396180	4985	4985	4985	4985	0
539	20231103	095800	92396180	4985	4985	4985	4985	1
540	20231103	095700	92391195	4990	4990	4990	4990	0
541	20231103	095600	92391195	4990	4990	4990	4990	100
542	20231103	095500	91892195	4990	4990	4990	4990	1
543	20231103	095400	91887205	4970	4970	4970	4970	307
544	20231103	095300	90361415	4970	4970	4970	4970	201
545	20231103	095200	89362445	4970	4970	4970	4970	55
546	20231103	095100	89089095	4970	4965	4970	4965	261
547	20231103	095000	87793140	4970	4970	4970	4970	41
548	20231103	094900	87589370	4970	4980	5000	4970	918
549	20231103	094800	83024300	4980	4985	4985	4980	1914
550	20231103	094700	73492015	4985	4990	4990	4985	921
551	20231103	094600	68896805	4995	4995	4995	4995	0
552	20231103	094500	68896805	4995	4995	4995	4995	13
553	20231103	094400	68831870	4995	4995	4995	4995	0
554	20231103	094300	68831870	4995	4995	4995	4995	0
555	20231103	094200	68831870	4995	4995	4995	4995	0
556	20231103	094100	68831870	4995	4995	4995	4995	0
557	20231103	094000	68831870	4995	5000	5000	4995	40
558	20231103	093900	68631920	5000	5000	5000	5000	30
559	20231103	093800	68481920	5000	5000	5000	5000	0
560	20231103	093700	68481920	5000	5000	5000	5000	10
561	20231103	093600	68431920	5000	5000	5000	5000	0
562	20231103	093500	68431920	5000	5000	5000	5000	11
563	20231103	093400	68376920	4995	4995	4995	4995	20
564	20231103	093300	68277020	4995	4995	4995	4995	8
565	20231103	093200	68237060	5000	5000	5000	5000	0
566	20231103	093100	68237060	5000	4995	5000	4995	7
567	20231103	093000	68202080	5000	5000	5000	5000	0
568	20231103	092900	68202080	5000	4995	5000	4995	50
569	20231103	092800	67952280	4980	4980	4980	4980	0
570	20231103	092700	67952280	4980	5000	5000	4980	536
571	20231103	092600	65280475	4985	4995	5000	4985	3326
572	20231103	092500	48676450	4995	5000	5000	4995	48
573	20231103	092400	48436680	5000	5000	5000	5000	230
574	20231103	092300	47286680	5000	5000	5000	5000	40
575	20231103	092200	47086680	5000	5000	5000	5000	0
576	20231103	092100	47086680	5000	5000	5000	5000	0
577	20231103	092000	47086680	5000	4995	5000	4995	50
578	20231103	091900	46836910	5000	5000	5000	5000	29
579	20231103	091800	46691910	4995	4995	4995	4995	350
580	20231103	091700	44943660	5010	5000	5010	5000	27
581	20231103	091600	44808650	5000	5000	5000	5000	995
582	20231103	091500	39833650	5000	5010	5010	5000	55
583	20231103	091400	39558600	5010	5010	5010	5010	84
584	20231103	091300	39137760	5010	5000	5010	4995	1336
585	20231103	091200	32461105	5000	4995	5000	4995	618
586	20231103	091100	29371110	5000	5000	5000	5000	86
587	20231103	091000	28941110	5000	5000	5000	5000	454
588	20231103	090900	26671110	5010	5010	5010	5010	100
589	20231103	090800	26170110	5010	5010	5010	5010	0
590	20231103	090700	26170110	5010	5010	5010	5010	140
591	20231103	090600	25468710	5000	5000	5010	5000	423
592	20231103	090500	23353360	5000	5020	5020	5000	900
593	20231103	090400	18852170	5010	5030	5030	5010	1214
594	20231103	090300	12758550	5040	5030	5040	5030	280
595	20231103	090200	11348650	5030	5020	5030	5020	600
596	20231103	090100	8331550	5020	5020	5020	5010	186
597	20231103	090000	7399030	5020	5010	5020	5010	1476