KissMeData/053980/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	193200	169680580	4995	4995	4995	4995	92
3	20231103	193100	169680580	4995	4995	4995	4995	0
4	20231103	193000	169680580	4995	4995	4995	4995	0
5	20231103	192900	169680580	4995	4995	4995	4995	0
6	20231103	192800	169680580	4995	4995	4995	4995	0
7	20231103	192700	169680580	4995	4995	4995	4995	0
8	20231103	192600	169680580	4995	4995	4995	4995	0
9	20231103	192500	169680580	4995	4995	4995	4995	0
10	20231103	192400	169680580	4995	4995	4995	4995	0
11	20231103	192300	169680580	4995	4995	4995	4995	0
12	20231103	192200	169680580	4995	4995	4995	4995	0
13	20231103	192100	169680580	4995	4995	4995	4995	0
14	20231103	192000	169680580	4995	4995	4995	4995	0
15	20231103	191900	169680580	4995	4995	4995	4995	0
16	20231103	191800	169680580	4995	4995	4995	4995	0
17	20231103	191700	169680580	4995	4995	4995	4995	0
18	20231103	191600	169680580	4995	4995	4995	4995	0
19	20231103	191500	169680580	4995	4995	4995	4995	0
20	20231103	191400	169680580	4995	4995	4995	4995	0
21	20231103	191300	169680580	4995	4995	4995	4995	0
22	20231103	191200	169680580	4995	4995	4995	4995	0
23	20231103	191100	169680580	4995	4995	4995	4995	0
24	20231103	191000	169680580	4995	4995	4995	4995	0
25	20231103	190900	169680580	4995	4995	4995	4995	0
26	20231103	190800	169680580	4995	4995	4995	4995	0
27	20231103	190700	169680580	4995	4995	4995	4995	0
28	20231103	190600	169680580	4995	4995	4995	4995	0
29	20231103	190500	169680580	4995	4995	4995	4995	0
30	20231103	190400	169680580	4995	4995	4995	4995	0
31	20231103	190300	169680580	4995	4995	4995	4995	0
32	20231103	190200	169680580	4995	4995	4995	4995	92
33	20231103	190100	169680580	4995	4995	4995	4995	0
34	20231103	190000	169680580	4995	4995	4995	4995	0
35	20231103	185900	169680580	4995	4995	4995	4995	0
36	20231103	185800	169680580	4995	4995	4995	4995	0
37	20231103	185700	169680580	4995	4995	4995	4995	0
38	20231103	185600	169680580	4995	4995	4995	4995	0
39	20231103	185500	169680580	4995	4995	4995	4995	0
40	20231103	185400	169680580	4995	4995	4995	4995	0
41	20231103	185300	169680580	4995	4995	4995	4995	0
42	20231103	185200	169680580	4995	4995	4995	4995	0
43	20231103	185100	169680580	4995	4995	4995	4995	0
44	20231103	185000	169680580	4995	4995	4995	4995	0
45	20231103	184900	169680580	4995	4995	4995	4995	0
46	20231103	184800	169680580	4995	4995	4995	4995	0
47	20231103	184700	169680580	4995	4995	4995	4995	0
48	20231103	184600	169680580	4995	4995	4995	4995	0
49	20231103	184500	169680580	4995	4995	4995	4995	0
50	20231103	184400	169680580	4995	4995	4995	4995	0
51	20231103	184300	169680580	4995	4995	4995	4995	0
52	20231103	184200	169680580	4995	4995	4995	4995	0
53	20231103	184100	169680580	4995	4995	4995	4995	0
54	20231103	184000	169680580	4995	4995	4995	4995	0
55	20231103	183900	169680580	4995	4995	4995	4995	0
56	20231103	183800	169680580	4995	4995	4995	4995	0
57	20231103	183700	169680580	4995	4995	4995	4995	0
58	20231103	183600	169680580	4995	4995	4995	4995	0
59	20231103	183500	169680580	4995	4995	4995	4995	0
60	20231103	183400	169680580	4995	4995	4995	4995	0
61	20231103	183300	169680580	4995	4995	4995	4995	0
62	20231103	183200	169680580	4995	4995	4995	4995	92
63	20231103	183100	169680580	4995	4995	4995	4995	0
64	20231103	183000	169680580	4995	4995	4995	4995	0
65	20231103	182900	169680580	4995	4995	4995	4995	0
66	20231103	182800	169680580	4995	4995	4995	4995	0
67	20231103	182700	169680580	4995	4995	4995	4995	0
68	20231103	182600	169680580	4995	4995	4995	4995	0
69	20231103	182500	169680580	4995	4995	4995	4995	0
70	20231103	182400	169680580	4995	4995	4995	4995	0
71	20231103	182300	169680580	4995	4995	4995	4995	0
72	20231103	182200	169680580	4995	4995	4995	4995	0
73	20231103	182100	169680580	4995	4995	4995	4995	0
74	20231103	182000	169680580	4995	4995	4995	4995	0
75	20231103	181900	169680580	4995	4995	4995	4995	0
76	20231103	181800	169680580	4995	4995	4995	4995	0
77	20231103	181700	169680580	4995	4995	4995	4995	0
78	20231103	181600	169680580	4995	4995	4995	4995	0
79	20231103	181500	169680580	4995	4995	4995	4995	0
80	20231103	181400	169680580	4995	4995	4995	4995	0
81	20231103	181300	169680580	4995	4995	4995	4995	0
82	20231103	181200	169680580	4995	4995	4995	4995	0
83	20231103	181100	169680580	4995	4995	4995	4995	0
84	20231103	181000	169680580	4995	4995	4995	4995	0
85	20231103	180900	169680580	4995	4995	4995	4995	0
86	20231103	180800	169680580	4995	4995	4995	4995	0
87	20231103	180700	169680580	4995	4995	4995	4995	0
88	20231103	180600	169680580	4995	4995	4995	4995	0
89	20231103	180500	169680580	4995	4995	4995	4995	0
90	20231103	180400	169680580	4995	4995	4995	4995	0
91	20231103	180300	169680580	4995	4995	4995	4995	0
92	20231103	180200	169680580	4995	4995	4995	4995	92
93	20231103	180100	169680580	4995	4995	4995	4995	0
94	20231103	180000	169680580	4995	4995	4995	4995	0
95	20231103	175900	169680580	4995	4995	4995	4995	0
96	20231103	175800	169680580	4995	4995	4995	4995	0
97	20231103	175700	169680580	4995	4995	4995	4995	0
98	20231103	175600	169680580	4995	4995	4995	4995	0
99	20231103	175500	169680580	4995	4995	4995	4995	0
100	20231103	175400	169680580	4995	4995	4995	4995	0
101	20231103	175300	169680580	4995	4995	4995	4995	0
102	20231103	175200	169680580	4995	4995	4995	4995	0
103	20231103	175100	169680580	4995	4995	4995	4995	0
104	20231103	175000	169680580	4995	4995	4995	4995	0
105	20231103	174900	169680580	4995	4995	4995	4995	0
106	20231103	174800	169680580	4995	4995	4995	4995	0
107	20231103	174700	169680580	4995	4995	4995	4995	0
108	20231103	174600	169680580	4995	4995	4995	4995	0
109	20231103	174500	169680580	4995	4995	4995	4995	0
110	20231103	174400	169680580	4995	4995	4995	4995	0
111	20231103	174300	169680580	4995	4995	4995	4995	0
112	20231103	174200	169680580	4995	4995	4995	4995	0
113	20231103	174100	169680580	4995	4995	4995	4995	0
114	20231103	174000	169680580	4995	4995	4995	4995	0
115	20231103	173900	169680580	4995	4995	4995	4995	0
116	20231103	173800	169680580	4995	4995	4995	4995	0
117	20231103	173700	169680580	4995	4995	4995	4995	0
118	20231103	173600	169680580	4995	4995	4995	4995	0
119	20231103	173500	169680580	4995	4995	4995	4995	0
120	20231103	173400	169680580	4995	4995	4995	4995	0
121	20231103	173300	169680580	4995	4995	4995	4995	0
122	20231103	173200	169680580	4995	4995	4995	4995	92
123	20231103	173100	169680580	4995	4995	4995	4995	0
124	20231103	173000	169680580	4995	4995	4995	4995	0
125	20231103	172900	169680580	4995	4995	4995	4995	0
126	20231103	172800	169680580	4995	4995	4995	4995	0
127	20231103	172700	169680580	4995	4995	4995	4995	0
128	20231103	172600	169680580	4995	4995	4995	4995	0
129	20231103	172500	169680580	4995	4995	4995	4995	0
130	20231103	172400	169680580	4995	4995	4995	4995	0
131	20231103	172300	169680580	4995	4995	4995	4995	0
132	20231103	172200	169680580	4995	4995	4995	4995	0
133	20231103	172100	169680580	4995	4995	4995	4995	0
134	20231103	172000	169680580	4995	4995	4995	4995	0
135	20231103	171900	169680580	4995	4995	4995	4995	0
136	20231103	171800	169680580	4995	4995	4995	4995	0
137	20231103	171700	169680580	4995	4995	4995	4995	0
138	20231103	171600	169680580	4995	4995	4995	4995	0
139	20231103	171500	169680580	4995	4995	4995	4995	0
140	20231103	171400	169680580	4995	4995	4995	4995	0
141	20231103	171300	169680580	4995	4995	4995	4995	0
142	20231103	171200	169680580	4995	4995	4995	4995	0
143	20231103	171100	169680580	4995	4995	4995	4995	0
144	20231103	171000	169680580	4995	4995	4995	4995	0
145	20231103	170900	169680580	4995	4995	4995	4995	0
146	20231103	170800	169680580	4995	4995	4995	4995	0
147	20231103	170700	169680580	4995	4995	4995	4995	0
148	20231103	170600	169680580	4995	4995	4995	4995	0
149	20231103	170500	169680580	4995	4995	4995	4995	0
150	20231103	170400	169680580	4995	4995	4995	4995	0
151	20231103	170300	169680580	4995	4995	4995	4995	0
152	20231103	170200	169680580	4995	4995	4995	4995	92
153	20231103	170100	169680580	4995	4995	4995	4995	0
154	20231103	170000	169680580	4995	4995	4995	4995	0
155	20231103	165900	169680580	4995	4995	4995	4995	0
156	20231103	165800	169680580	4995	4995	4995	4995	0
157	20231103	165700	169680580	4995	4995	4995	4995	0
158	20231103	165600	169680580	4995	4995	4995	4995	0
159	20231103	165500	169680580	4995	4995	4995	4995	0
160	20231103	165400	169680580	4995	4995	4995	4995	0
161	20231103	165300	169680580	4995	4995	4995	4995	0
162	20231103	165200	169680580	4995	4995	4995	4995	0
163	20231103	165100	169680580	4995	4995	4995	4995	0
164	20231103	165000	169680580	4995	4995	4995	4995	0
165	20231103	164900	169680580	4995	4995	4995	4995	0
166	20231103	164800	169680580	4995	4995	4995	4995	0
167	20231103	164700	169680580	4995	4995	4995	4995	0
168	20231103	164600	169680580	4995	4995	4995	4995	0
169	20231103	164500	169680580	4995	4995	4995	4995	0
170	20231103	164400	169680580	4995	4995	4995	4995	0
171	20231103	164300	169680580	4995	4995	4995	4995	0
172	20231103	164200	169680580	4995	4995	4995	4995	0
173	20231103	164100	169680580	4995	4995	4995	4995	0
174	20231103	164000	169680580	4995	4995	4995	4995	0
175	20231103	163900	169680580	4995	4995	4995	4995	0
176	20231103	163800	169680580	4995	4995	4995	4995	0
177	20231103	163700	169680580	4995	4995	4995	4995	0
178	20231103	163600	169680580	4995	4995	4995	4995	0
179	20231103	163500	169680580	4995	4995	4995	4995	0
180	20231103	163400	169680580	4995	4995	4995	4995	0
181	20231103	163300	169680580	4995	4995	4995	4995	0
182	20231103	163200	169680580	4995	4995	4995	4995	92
183	20231103	163100	169680580	4995	4995	4995	4995	0
184	20231103	163000	169680580	4995	4995	4995	4995	0
185	20231103	162900	169680580	4995	4995	4995	4995	0
186	20231103	162800	169680580	4995	4995	4995	4995	0
187	20231103	162700	169680580	4995	4995	4995	4995	0
188	20231103	162600	169680580	4995	4995	4995	4995	0
189	20231103	162500	169680580	4995	4995	4995	4995	0
190	20231103	162400	169680580	4995	4995	4995	4995	0
191	20231103	162300	169680580	4995	4995	4995	4995	0
192	20231103	162200	169680580	4995	4995	4995	4995	0
193	20231103	162100	169680580	4995	4995	4995	4995	0
194	20231103	162000	169680580	4995	4995	4995	4995	0
195	20231103	161900	169680580	4995	4995	4995	4995	0
196	20231103	161800	169680580	4995	4995	4995	4995	0
197	20231103	161700	169680580	4995	4995	4995	4995	0
198	20231103	161600	169680580	4995	4995	4995	4995	0
199	20231103	161500	169680580	4995	4995	4995	4995	0
200	20231103	161400	169680580	4995	4995	4995	4995	0
201	20231103	161300	169680580	4995	4995	4995	4995	0
202	20231103	161200	169680580	4995	4995	4995	4995	0
203	20231103	161100	169680580	4995	4995	4995	4995	0
204	20231103	161000	169680580	4995	4995	4995	4995	0
205	20231103	160900	169680580	4995	4995	4995	4995	0
206	20231103	160800	169680580	4995	4995	4995	4995	0
207	20231103	160700	169680580	4995	4995	4995	4995	0
208	20231103	160600	169680580	4995	4995	4995	4995	0
209	20231103	160500	169680580	4995	4995	4995	4995	0
210	20231103	160400	169680580	4995	4995	4995	4995	0
211	20231103	160300	169680580	4995	4995	4995	4995	0
212	20231103	160200	169680580	4995	4995	4995	4995	92
213	20231103	160100	169680580	4995	4995	4995	4995	0
214	20231103	160000	169680580	4995	4995	4995	4995	0
215	20231103	155900	169680580	4995	4995	4995	4995	0
216	20231103	155800	169680580	4995	4995	4995	4995	0
217	20231103	155700	169680580	4995	4995	4995	4995	0
218	20231103	155600	169680580	4995	4995	4995	4995	0
219	20231103	155500	169680580	4995	4995	4995	4995	0
220	20231103	155400	169680580	4995	4995	4995	4995	0
221	20231103	155300	169680580	4995	4995	4995	4995	0
222	20231103	155200	169680580	4995	4995	4995	4995	0
223	20231103	155100	169680580	4995	4995	4995	4995	0
224	20231103	155000	169680580	4995	4995	4995	4995	0
225	20231103	154900	169680580	4995	4995	4995	4995	0
226	20231103	154800	169680580	4995	4995	4995	4995	0
227	20231103	154700	169680580	4995	4995	4995	4995	0
228	20231103	154600	169680580	4995	4995	4995	4995	0
229	20231103	154500	169680580	4995	4995	4995	4995	0
230	20231103	154400	169680580	4995	4995	4995	4995	0
231	20231103	154300	169680580	4995	4995	4995	4995	0
232	20231103	154200	169680580	4995	4995	4995	4995	0
233	20231103	154100	169680580	4995	4995	4995	4995	0
234	20231103	154000	169680580	4995	4995	4995	4995	0
235	20231103	153900	169680580	4995	4995	4995	4995	0
236	20231103	153800	169680580	4995	4995	4995	4995	0
237	20231103	153700	169680580	4995	4995	4995	4995	0
238	20231103	153600	169680580	4995	4995	4995	4995	0
239	20231103	153500	169680580	4995	4995	4995	4995	0
240	20231103	153400	169680580	4995	4995	4995	4995	0
241	20231103	153300	169680580	4995	4995	4995	4995	0
242	20231103	153200	169680580	4995	4995	4995	4995	92
243	20231103	153100	169680580	4995	4995	4995	4995	0
244	20231103	153000	169680580	4995	4995	4995	4995	92
245	20231103	152900	169221040	4995	4995	4995	4995	0
246	20231103	152800	169221040	4995	4995	4995	4995	0
247	20231103	152700	169221040	4995	4995	4995	4995	0
248	20231103	152600	169221040	4995	4995	4995	4995	0
249	20231103	152500	169221040	4995	4995	4995	4995	0
250	20231103	152400	169221040	4995	4995	4995	4995	0
251	20231103	152300	169221040	4995	4995	4995	4995	0
252	20231103	152200	169221040	4995	4995	4995	4995	0
253	20231103	152100	169221040	4995	4995	4995	4995	0
254	20231103	152000	169221040	4995	4995	4995	4995	0
255	20231103	151900	169221040	4995	4995	4995	4995	600
256	20231103	151800	166224040	4995	4990	4995	4990	22
257	20231103	151700	166114195	4990	4990	4990	4990	334
258	20231103	151600	164447535	4990	4990	4990	4990	0
259	20231103	151500	164447535	4990	4990	4990	4990	0
260	20231103	151400	164447535	4990	4990	4990	4990	0
261	20231103	151300	164447535	4990	4990	4990	4990	0
262	20231103	151200	164447535	4990	4990	4990	4990	0
263	20231103	151100	164447535	4990	4990	4990	4990	0
264	20231103	151000	164447535	4990	4990	4990	4990	1
265	20231103	150900	164442545	4990	4990	4990	4990	0
266	20231103	150800	164442545	4990	4990	4990	4990	0
267	20231103	150700	164442545	4990	4990	4990	4990	0
268	20231103	150600	164442545	4990	4990	4990	4990	0
269	20231103	150500	164442545	4990	4990	4990	4990	0
270	20231103	150400	164442545	4990	4990	4990	4990	0
271	20231103	150300	164442545	4990	4990	4990	4990	0
272	20231103	150200	164442545	4990	4990	4990	4990	0
273	20231103	150100	164442545	4990	4990	4990	4990	0
274	20231103	150000	164442545	4990	4990	4990	4990	0
275	20231103	145900	164442545	4990	4990	4990	4990	0
276	20231103	145800	164442545	4990	4990	4990	4990	0
277	20231103	145700	164442545	4990	4990	4990	4990	0
278	20231103	145600	164442545	4990	4990	4990	4990	0
279	20231103	145500	164442545	4990	4990	4990	4990	20
280	20231103	145400	164342745	4995	4995	4995	4995	0
281	20231103	145300	164342745	4995	4995	4995	4995	0
282	20231103	145200	164342745	4995	4995	4995	4995	0
283	20231103	145100	164342745	4995	4995	4995	4995	0
284	20231103	145000	164342745	4995	4995	4995	4995	0
285	20231103	144900	164342745	4995	4995	4995	4995	0
286	20231103	144800	164342745	4995	4995	4995	4995	1
287	20231103	144700	164337750	4970	4965	4970	4965	2
288	20231103	144600	164327815	4970	4970	4970	4970	0
289	20231103	144500	164327815	4970	4970	4970	4970	0
290	20231103	144400	164327815	4970	4975	4975	4970	423
291	20231103	144300	162224915	4995	4995	4995	4995	0
292	20231103	144200	162224915	4995	4995	4995	4995	0
293	20231103	144100	162224915	4995	4995	4995	4995	13
294	20231103	144000	162159980	4995	4995	4995	4995	0
295	20231103	143900	162159980	4995	4995	4995	4995	0
296	20231103	143800	162159980	4995	4995	4995	4995	0
297	20231103	143700	162159980	4995	4995	4995	4995	0
298	20231103	143600	162159980	4995	4995	4995	4995	0
299	20231103	143500	162159980	4995	4995	4995	4995	0
300	20231103	143400	162159980	4995	4995	4995	4995	0
301	20231103	143300	162159980	4995	4995	4995	4995	1
302	20231103	143200	162154985	4980	4980	4980	4980	1
303	20231103	143100	162150005	4990	4990	4990	4990	0
304	20231103	143000	162150005	4990	4990	4990	4990	0
305	20231103	142900	162150005	4990	4990	4990	4990	0
306	20231103	142800	162150005	4990	4990	4990	4990	0
307	20231103	142700	162150005	4990	4990	4990	4990	3
308	20231103	142600	162135035	4995	4995	4995	4995	66
309	20231103	142500	161805365	4995	4995	4995	4995	0
310	20231103	142400	161805365	4995	4995	4995	4995	0
311	20231103	142300	161805365	4995	4995	4995	4995	1
312	20231103	142200	161800370	4995	4995	4995	4995	0
313	20231103	142100	161800370	4995	4995	4995	4995	0
314	20231103	142000	161800370	4995	4995	4995	4995	64
315	20231103	141900	161480690	4995	4995	4995	4995	0
316	20231103	141800	161480690	4995	4995	4995	4995	164
317	20231103	141700	160661510	4995	4995	4995	4995	114
318	20231103	141600	160092080	4995	4995	4995	4995	0
319	20231103	141500	160092080	4995	4995	4995	4995	0
320	20231103	141400	160092080	4995	4995	4995	4995	14
321	20231103	141300	160022150	4995	4995	4995	4995	0
322	20231103	141200	160022150	4995	4995	4995	4995	0
323	20231103	141100	160022150	4995	4995	4995	4995	0
324	20231103	141000	160022150	4995	4995	4995	4995	184
325	20231103	140900	159103070	4995	4995	4995	4995	0
326	20231103	140800	159103070	4995	4995	4995	4995	0
327	20231103	140700	159103070	4995	4995	4995	4995	0
328	20231103	140600	159103070	4995	4995	4995	4995	0
329	20231103	140500	159103070	4995	4995	4995	4995	0
330	20231103	140400	159103070	4995	4995	4995	4995	0
331	20231103	140300	159103070	4995	4995	4995	4995	0
332	20231103	140200	159103070	4995	4995	4995	4995	0
333	20231103	140100	159103070	4995	4995	4995	4995	0
334	20231103	140000	159103070	4995	4995	4995	4995	0
335	20231103	135900	159103070	4995	4995	4995	4995	0
336	20231103	135800	159103070	4995	4995	4995	4995	0
337	20231103	135700	159103070	4995	4995	4995	4995	1
338	20231103	135600	159098075	4975	4975	4975	4975	6
339	20231103	135500	159068225	4975	4975	4975	4975	0
340	20231103	135400	159068225	4975	4975	4975	4975	0
341	20231103	135300	159068225	4975	4975	4975	4975	145
342	20231103	135200	158346850	4975	4975	4975	4975	2
343	20231103	135100	158336900	4975	4975	4975	4975	30
344	20231103	135000	158187650	4985	4980	4985	4975	21
345	20231103	134900	158083135	4985	4980	4985	4975	31
346	20231103	134800	157928875	4980	4975	4980	4975	150
347	20231103	134700	157182125	4980	4980	4980	4980	4
348	20231103	134600	157162205	4985	4980	4985	4980	7
349	20231103	134500	157127340	4985	4980	4985	4975	104
350	20231103	134400	156609885	4980	4980	4980	4980	85
351	20231103	134300	156186585	4980	4980	4980	4980	10
352	20231103	134200	156136785	4980	4980	4980	4980	0
353	20231103	134100	156136785	4980	4980	4980	4980	5
354	20231103	134000	156111885	4975	4975	4975	4975	156
355	20231103	133900	155335785	5000	5000	5000	5000	0
356	20231103	133800	155335785	5000	5000	5000	5000	0
357	20231103	133700	155335785	5000	5000	5000	5000	0
358	20231103	133600	155335785	5000	5000	5000	5000	0
359	20231103	133500	155335785	5000	5000	5000	5000	0
360	20231103	133400	155335785	5000	5000	5000	5000	0
361	20231103	133300	155335785	5000	5000	5000	5000	0
362	20231103	133200	155335785	5000	5000	5000	5000	0
363	20231103	133100	155335785	5000	5000	5000	5000	400
364	20231103	133000	153335785	4990	4990	4990	4990	192
365	20231103	132900	152377705	4990	4990	4990	4990	0
366	20231103	132800	152377705	4990	4990	4990	4990	0
367	20231103	132700	152377705	4990	4990	4990	4990	0
368	20231103	132600	152377705	4990	4990	4990	4990	0
369	20231103	132500	152377705	4990	4990	4990	4990	0
370	20231103	132400	152377705	4990	4990	4990	4990	0
371	20231103	132300	152377705	4990	4990	4990	4990	0
372	20231103	132200	152377705	4990	4990	4990	4990	0
373	20231103	132100	152377705	4990	4990	4990	4990	0
374	20231103	132000	152377705	4990	4990	4990	4990	0
375	20231103	131900	152377705	4990	4990	4990	4990	0
376	20231103	131800	152377705	4990	4990	4990	4990	0
377	20231103	131700	152377705	4990	4990	4990	4990	0
378	20231103	131600	152377705	4990	4990	4990	4990	10
379	20231103	131500	152327805	4990	4990	4990	4990	0
380	20231103	131400	152327805	4990	4990	4990	4990	0
381	20231103	131300	152327805	4990	4990	4990	4990	0
382	20231103	131200	152327805	4990	4990	4990	4990	300
383	20231103	131100	150830805	4995	4995	4995	4995	0
384	20231103	131000	150830805	4995	4995	4995	4995	190
385	20231103	130900	149881755	4995	4995	4995	4995	0
386	20231103	130800	149881755	4995	4995	4995	4995	0
387	20231103	130700	149881755	4995	4995	4995	4995	0
388	20231103	130600	149881755	4995	4995	4995	4995	0
389	20231103	130500	149881755	4995	4995	4995	4995	0
390	20231103	130400	149881755	4995	4995	4995	4995	0
391	20231103	130300	149881755	4995	4995	4995	4995	0
392	20231103	130200	149881755	4995	4995	4995	4995	0
393	20231103	130100	149881755	4995	4995	4995	4995	0
394	20231103	130000	149881755	4995	4995	4995	4995	0
395	20231103	125900	149881755	4995	4995	4995	4995	0
396	20231103	125800	149881755	4995	4995	4995	4995	0
397	20231103	125700	149881755	4995	4995	4995	4995	0
398	20231103	125600	149881755	4995	4995	4995	4995	1
399	20231103	125500	149876760	4970	4970	4970	4970	0
400	20231103	125400	149876760	4970	4970	4970	4970	0
401	20231103	125300	149876760	4970	4970	4970	4970	0
402	20231103	125200	149876760	4970	4970	4970	4970	0
403	20231103	125100	149876760	4970	4970	4970	4970	0
404	20231103	125000	149876760	4970	4970	4970	4970	0
405	20231103	124900	149876760	4970	4970	4970	4970	0
406	20231103	124800	149876760	4970	4980	4980	4970	40
407	20231103	124700	149677760	4980	4980	4980	4980	0
408	20231103	124600	149677760	4980	4980	4980	4980	0
409	20231103	124500	149677760	4980	4980	4980	4980	0
410	20231103	124400	149677760	4980	4980	4980	4980	0
411	20231103	124300	149677760	4980	4980	4980	4980	10
412	20231103	124200	149627960	4995	4995	4995	4995	0
413	20231103	124100	149627960	4995	4995	4995	4995	0
414	20231103	124000	149627960	4995	4995	4995	4995	0
415	20231103	123900	149627960	4995	4995	4995	4995	2
416	20231103	123800	149617970	4990	4990	4990	4990	0
417	20231103	123700	149617970	4990	4990	4990	4990	36
418	20231103	123600	149438330	4990	4990	4990	4990	2
419	20231103	123500	149428350	4980	4980	4980	4980	0
420	20231103	123400	149428350	4980	4980	4980	4980	0
421	20231103	123300	149428350	4980	4980	4980	4980	0
422	20231103	123200	149428350	4980	4980	4980	4980	30
423	20231103	123100	149278950	4980	4980	4980	4980	30
424	20231103	123000	149129550	4990	4990	4990	4990	0
425	20231103	122900	149129550	4990	4990	4990	4990	0
426	20231103	122800	149129550	4990	4990	4990	4990	0
427	20231103	122700	149129550	4990	4990	4990	4990	0
428	20231103	122600	149129550	4990	4990	4990	4990	0
429	20231103	122500	149129550	4990	4990	4990	4990	0
430	20231103	122400	149129550	4990	4990	4990	4990	0
431	20231103	122300	149129550	4990	4990	4990	4990	0
432	20231103	122200	149129550	4990	4990	4990	4990	0
433	20231103	122100	149129550	4990	4990	4990	4990	0
434	20231103	122000	149129550	4990	4990	4990	4990	0
435	20231103	121900	149129550	4990	4985	4990	4985	93
436	20231103	121800	148665630	4995	4995	4995	4995	0
437	20231103	121700	148665630	4995	4995	4995	4995	0
438	20231103	121600	148665630	4995	4995	4995	4995	0
439	20231103	121500	148665630	4995	4995	4995	4995	0
440	20231103	121400	148665630	4995	4995	4995	4995	0
441	20231103	121300	148665630	4995	4995	4995	4995	0
442	20231103	121200	148665630	4995	4995	4995	4995	0
443	20231103	121100	148665630	4995	4995	4995	4995	0
444	20231103	121000	148665630	4995	4995	4995	4995	0
445	20231103	120900	148665630	4995	4995	4995	4995	0
446	20231103	120800	148665630	4995	4995	4995	4995	0
447	20231103	120700	148665630	4995	4995	4995	4995	0
448	20231103	120600	148665630	4995	4995	4995	4995	0
449	20231103	120500	148665630	4995	4995	4995	4995	0
450	20231103	120400	148665630	4995	4995	4995	4995	0
451	20231103	120300	148665630	4995	4995	4995	4995	0
452	20231103	120200	148665630	4995	4995	4995	4995	0
453	20231103	120100	148665630	4995	4995	4995	4995	0
454	20231103	120000	148665630	4995	4995	4995	4995	0
455	20231103	115900	148665630	4995	4995	4995	4995	0
456	20231103	115800	148665630	4995	4995	4995	4995	0
457	20231103	115700	148665630	4995	4995	4995	4995	0
458	20231103	115600	148665630	4995	4995	4995	4995	0
459	20231103	115500	148665630	4995	4995	4995	4995	0
460	20231103	115400	148665630	4995	4995	4995	4995	0
461	20231103	115300	148665630	4995	4995	4995	4995	0
462	20231103	115200	148665630	4995	4995	4995	4995	0
463	20231103	115100	148665630	4995	4995	4995	4995	0
464	20231103	115000	148665630	4995	4995	4995	4995	0
465	20231103	114900	148665630	4995	4995	4995	4995	5
466	20231103	114800	148640655	5000	5000	5000	5000	0
467	20231103	114700	148640655	5000	5000	5000	5000	0
468	20231103	114600	148640655	5000	5000	5000	5000	0
469	20231103	114500	148640655	5000	5000	5000	5000	0
470	20231103	114400	148640655	5000	5000	5000	5000	0
471	20231103	114300	148640655	5000	5000	5000	5000	0
472	20231103	114200	148640655	5000	5000	5000	5000	2
473	20231103	114100	148630655	5000	5000	5000	5000	2
474	20231103	114000	148620655	4975	4975	4975	4975	0
475	20231103	113900	148620655	4975	4975	4975	4975	0
476	20231103	113800	148620655	4975	4975	4975	4975	0
477	20231103	113700	148620655	4975	4975	4975	4975	0
478	20231103	113600	148620655	4975	4975	4975	4975	0
479	20231103	113500	148620655	4975	4975	4975	4975	0
480	20231103	113400	148620655	4975	4975	4975	4975	0
481	20231103	113300	148620655	4975	4980	4980	4975	70
482	20231103	113200	148272075	5020	5020	5020	5020	2
483	20231103	113100	148262035	5020	5020	5020	5020	4
484	20231103	113000	148241955	4975	4975	4975	4975	1
485	20231103	112900	148236980	5000	5000	5000	5000	0
486	20231103	112800	148236980	5000	5000	5000	5000	0
487	20231103	112700	148236980	5000	4990	5000	4990	1984
488	20231103	112600	138336800	4990	4990	4990	4990	0
489	20231103	112500	138336800	4990	4990	4990	4990	0
490	20231103	112400	138336800	4990	5000	5000	4990	2042
491	20231103	112300	128147020	5000	5000	5000	5000	0
492	20231103	112200	128147020	5000	5000	5000	5000	5
493	20231103	112100	128122020	5030	5030	5030	5030	0
494	20231103	112000	128122020	5030	5030	5030	5030	0
495	20231103	111900	128122020	5030	5030	5030	5030	0
496	20231103	111800	128122020	5030	5030	5030	5030	0
497	20231103	111700	128122020	5030	5030	5030	5030	0
498	20231103	111600	128122020	5030	5030	5030	5030	0
499	20231103	111500	128122020	5030	5030	5030	5030	0
500	20231103	111400	128122020	5030	5030	5030	5030	1
501	20231103	111300	128116990	5030	5030	5030	5030	0
502	20231103	111200	128116990	5030	5030	5030	5030	0
503	20231103	111100	128116990	5030	5030	5030	5030	0
504	20231103	111000	128116990	5030	5030	5030	5030	0
505	20231103	110900	128116990	5030	5030	5030	5030	0
506	20231103	110800	128116990	5030	5030	5030	5030	2
507	20231103	110700	128106930	5030	5030	5030	5030	0
508	20231103	110600	128106930	5030	5020	5030	5020	12
509	20231103	110500	128046580	5000	5000	5000	5000	0
510	20231103	110400	128046580	5000	5000	5000	5000	0
511	20231103	110300	128046580	5000	5000	5000	5000	0
512	20231103	110200	128046580	5000	5000	5000	5000	0
513	20231103	110100	128046580	5000	5010	5010	5000	300
514	20231103	110000	126546450	5010	5010	5010	5010	0
515	20231103	105900	126546450	5010	5010	5010	5010	0
516	20231103	105800	126546450	5010	5010	5010	5010	0
517	20231103	105700	126546450	5010	5010	5010	5010	0
518	20231103	105600	126546450	5010	5010	5010	5010	0
519	20231103	105500	126546450	5010	5010	5010	5010	0
520	20231103	105400	126546450	5010	5010	5010	5010	0
521	20231103	105300	126546450	5010	5010	5010	5010	99
522	20231103	105200	126050460	5010	5010	5010	5010	0
523	20231103	105100	126050460	5010	5010	5010	5010	12
524	20231103	105000	125990340	5010	5010	5010	5010	2
525	20231103	104900	125980320	5000	5000	5000	5000	0
526	20231103	104800	125980320	5000	5000	5000	5000	18
527	20231103	104700	125890320	5040	5040	5040	5040	0
528	20231103	104600	125890320	5040	5040	5040	5040	0
529	20231103	104500	125890320	5040	5040	5040	5040	0
530	20231103	104400	125890320	5040	5040	5040	5040	0
531	20231103	104300	125890320	5040	5040	5040	5040	0
532	20231103	104200	125890320	5040	5040	5040	5040	0
533	20231103	104100	125890320	5040	5040	5040	5040	0
534	20231103	104000	125890320	5040	5040	5040	5040	100
535	20231103	103900	125386320	5040	5040	5040	5040	6
536	20231103	103800	125356080	5050	5050	5050	5050	0
537	20231103	103700	125356080	5050	5050	5050	5050	0
538	20231103	103600	125356080	5050	5050	5050	5050	331
539	20231103	103500	123684530	5050	5010	5050	5010	2000
540	20231103	103400	113596810	5010	5010	5010	5010	0
541	20231103	103300	113596810	5010	5010	5010	5010	2
542	20231103	103200	113586790	5010	5010	5010	5010	0
543	20231103	103100	113586790	5010	5010	5010	5010	0
544	20231103	103000	113586790	5010	5010	5010	5010	0
545	20231103	102900	113586790	5010	5010	5010	5010	0
546	20231103	102800	113586790	5010	5010	5010	5010	0
547	20231103	102700	113586790	5010	5010	5010	5010	0
548	20231103	102600	113586790	5010	5010	5010	5010	1
549	20231103	102500	113581780	5040	5040	5040	5040	0
550	20231103	102400	113581780	5040	5040	5040	5040	0
551	20231103	102300	113581780	5040	5020	5040	5020	200
552	20231103	102200	112574350	5040	5040	5040	5040	0
553	20231103	102100	112574350	5040	5030	5040	5030	30
554	20231103	102000	112423430	4990	4990	4990	4990	0
555	20231103	101900	112423430	4990	4990	4990	4990	0
556	20231103	101800	112423430	4990	4990	4990	4990	17
557	20231103	101700	112338600	5030	5030	5030	5030	0
558	20231103	101600	112338600	5030	5030	5030	5030	0
559	20231103	101500	112338600	5030	5030	5030	5030	2
560	20231103	101400	112328540	5030	5030	5030	5030	2
561	20231103	101300	112318480	5010	5010	5010	5010	0
562	20231103	101200	112318480	5010	5010	5010	5010	0
563	20231103	101100	112318480	5010	5010	5010	5010	0
564	20231103	101000	112318480	5010	5010	5010	5010	375
565	20231103	100900	110439730	5010	5010	5010	5010	0
566	20231103	100800	110439730	5010	5010	5010	5010	0
567	20231103	100700	110439730	5010	5010	5010	5010	0
568	20231103	100600	110439730	5010	4990	5010	4990	36
569	20231103	100500	110259990	4990	4990	4990	4990	2
570	20231103	100400	110250010	4990	4990	4990	4990	0
571	20231103	100300	110250010	4990	4980	4990	4980	64
572	20231103	100200	109930660	4980	4960	4980	4960	5
573	20231103	100100	109905800	4960	4960	4960	4960	0
574	20231103	100000	109905800	4960	4990	4990	4960	67
575	20231103	095900	109572025	5050	5000	5050	5000	58
576	20231103	095800	109280935	5000	4940	5000	4940	2760
577	20231103	095700	95584700	4935	4935	4935	4935	88
578	20231103	095600	95150420	4935	4935	4935	4935	2
579	20231103	095500	95140550	4935	4935	4935	4935	0
580	20231103	095400	95140550	4935	4925	4935	4925	46
581	20231103	095300	94913860	4880	4905	4905	4880	2000
582	20231103	095200	85140285	4930	4930	4930	4930	4
583	20231103	095100	85120565	4895	4895	4895	4895	0
584	20231103	095000	85120565	4895	4920	4920	4895	400
585	20231103	094900	83161540	4935	4935	4935	4935	2
586	20231103	094800	83151670	4935	4935	4935	4935	0
587	20231103	094700	83151670	4935	4935	4935	4935	3
588	20231103	094600	83136865	4950	4950	4950	4950	0
589	20231103	094500	83136865	4950	4920	4950	4890	2003
590	20231103	094400	73334860	4920	4920	4920	4920	0
591	20231103	094300	73334860	4920	4935	4955	4920	737
592	20231103	094200	69697970	4900	4900	4900	4900	0
593	20231103	094100	69697970	4900	4900	4900	4900	36
594	20231103	094000	69521570	4900	4910	4910	4900	2000
595	20231103	093900	59718050	4925	4925	4925	4925	0
596	20231103	093800	59718050	4925	4925	4925	4925	0
597	20231103	093700	59718050	4925	4925	4925	4925	20
598	20231103	093600	59619550	4940	4930	4940	4930	2
599	20231103	093500	59609680	4920	4920	4920	4920	0
600	20231103	093400	59609680	4920	4915	4920	4915	60
601	20231103	093300	59314680	4910	4910	4910	4910	0
602	20231103	093200	59314680	4910	4910	4910	4910	419
603	20231103	093100	57257390	4910	4910	4910	4910	0
604	20231103	093000	57257390	4910	4910	4930	4880	3935
605	20231103	092900	37964675	4905	4915	4915	4905	1628
606	20231103	092800	29977515	4930	4925	4930	4925	13
607	20231103	092700	29913475	4915	4915	4915	4915	0
608	20231103	092600	29913475	4915	4915	4915	4915	0
609	20231103	092500	29913475	4915	4925	4925	4915	285
610	20231103	092400	28512625	4930	4940	4940	4930	6
611	20231103	092300	28483020	4945	4945	4945	4945	2
612	20231103	092200	28473130	4935	4935	4935	4935	0
613	20231103	092100	28473130	4935	4935	4935	4935	0
614	20231103	092000	28473130	4935	4935	4935	4935	7
615	20231103	091900	28438585	4940	4945	4945	4940	30
616	20231103	091800	28290360	4950	4950	4950	4945	7
617	20231103	091700	28255725	4930	4920	4930	4920	356
618	20231103	091600	26501260	4925	4930	4950	4925	467
619	20231103	091500	24198920	4925	4940	4955	4925	309
620	20231103	091400	22672140	4940	4940	4940	4940	2
621	20231103	091300	22662260	4900	4950	4950	4900	2000
622	20231103	091200	12853010	4955	4955	4955	4955	0
623	20231103	091100	12853010	4955	4955	4955	4955	2
624	20231103	091000	12843100	4955	4950	4955	4950	55
625	20231103	090900	12570725	4955	4930	4955	4930	900
626	20231103	090800	8116785	4935	4935	4935	4935	30
627	20231103	090700	7968735	4945	4955	4955	4945	4
628	20231103	090600	7948935	4910	4910	4910	4910	217
629	20231103	090500	6883465	4910	4940	4940	4910	609
630	20231103	090400	3893145	4940	4950	4955	4940	112
631	20231103	090300	3339320	4965	4965	4965	4965	10
632	20231103	090200	3289670	4970	4960	4970	4960	2
633	20231103	090100	3279740	4940	4940	4940	4940	0
634	20231103	090000	3279740	4940	4905	4950	4905	668