KissMeData/023000/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	190500	31770150	2870	2870	2870	2870	365
3	20231103	190400	31770150	2870	2870	2870	2870	0
4	20231103	190300	31770150	2870	2870	2870	2870	0
5	20231103	190200	31770150	2870	2870	2870	2870	0
6	20231103	190100	31770150	2870	2870	2870	2870	0
7	20231103	190000	31770150	2870	2870	2870	2870	0
8	20231103	185900	31770150	2870	2870	2870	2870	0
9	20231103	185800	31770150	2870	2870	2870	2870	0
10	20231103	185700	31770150	2870	2870	2870	2870	0
11	20231103	185600	31770150	2870	2870	2870	2870	0
12	20231103	185500	31770150	2870	2870	2870	2870	0
13	20231103	185400	31770150	2870	2870	2870	2870	0
14	20231103	185300	31770150	2870	2870	2870	2870	0
15	20231103	185200	31770150	2870	2870	2870	2870	0
16	20231103	185100	31770150	2870	2870	2870	2870	0
17	20231103	185000	31770150	2870	2870	2870	2870	0
18	20231103	184900	31770150	2870	2870	2870	2870	0
19	20231103	184800	31770150	2870	2870	2870	2870	0
20	20231103	184700	31770150	2870	2870	2870	2870	0
21	20231103	184600	31770150	2870	2870	2870	2870	0
22	20231103	184500	31770150	2870	2870	2870	2870	0
23	20231103	184400	31770150	2870	2870	2870	2870	0
24	20231103	184300	31770150	2870	2870	2870	2870	0
25	20231103	184200	31770150	2870	2870	2870	2870	0
26	20231103	184100	31770150	2870	2870	2870	2870	0
27	20231103	184000	31770150	2870	2870	2870	2870	0
28	20231103	183900	31770150	2870	2870	2870	2870	0
29	20231103	183800	31770150	2870	2870	2870	2870	0
30	20231103	183700	31770150	2870	2870	2870	2870	0
31	20231103	183600	31770150	2870	2870	2870	2870	0
32	20231103	183500	31770150	2870	2870	2870	2870	365
33	20231103	183400	31770150	2870	2870	2870	2870	0
34	20231103	183300	31770150	2870	2870	2870	2870	0
35	20231103	183200	31770150	2870	2870	2870	2870	0
36	20231103	183100	31770150	2870	2870	2870	2870	0
37	20231103	183000	31770150	2870	2870	2870	2870	0
38	20231103	182900	31770150	2870	2870	2870	2870	0
39	20231103	182800	31770150	2870	2870	2870	2870	0
40	20231103	182700	31770150	2870	2870	2870	2870	0
41	20231103	182600	31770150	2870	2870	2870	2870	0
42	20231103	182500	31770150	2870	2870	2870	2870	0
43	20231103	182400	31770150	2870	2870	2870	2870	0
44	20231103	182300	31770150	2870	2870	2870	2870	0
45	20231103	182200	31770150	2870	2870	2870	2870	0
46	20231103	182100	31770150	2870	2870	2870	2870	0
47	20231103	182000	31770150	2870	2870	2870	2870	0
48	20231103	181900	31770150	2870	2870	2870	2870	0
49	20231103	181800	31770150	2870	2870	2870	2870	0
50	20231103	181700	31770150	2870	2870	2870	2870	0
51	20231103	181600	31770150	2870	2870	2870	2870	0
52	20231103	181500	31770150	2870	2870	2870	2870	0
53	20231103	181400	31770150	2870	2870	2870	2870	0
54	20231103	181300	31770150	2870	2870	2870	2870	0
55	20231103	181200	31770150	2870	2870	2870	2870	0
56	20231103	181100	31770150	2870	2870	2870	2870	0
57	20231103	181000	31770150	2870	2870	2870	2870	0
58	20231103	180900	31770150	2870	2870	2870	2870	0
59	20231103	180800	31770150	2870	2870	2870	2870	0
60	20231103	180700	31770150	2870	2870	2870	2870	0
61	20231103	180600	31770150	2870	2870	2870	2870	0
62	20231103	180500	31770150	2870	2870	2870	2870	365
63	20231103	180400	31770150	2870	2870	2870	2870	0
64	20231103	180300	31770150	2870	2870	2870	2870	0
65	20231103	180200	31770150	2870	2870	2870	2870	0
66	20231103	180100	31770150	2870	2870	2870	2870	0
67	20231103	180000	31770150	2870	2870	2870	2870	0
68	20231103	175900	31770150	2870	2870	2870	2870	0
69	20231103	175800	31770150	2870	2870	2870	2870	0
70	20231103	175700	31770150	2870	2870	2870	2870	0
71	20231103	175600	31770150	2870	2870	2870	2870	0
72	20231103	175500	31770150	2870	2870	2870	2870	0
73	20231103	175400	31770150	2870	2870	2870	2870	0
74	20231103	175300	31770150	2870	2870	2870	2870	0
75	20231103	175200	31770150	2870	2870	2870	2870	0
76	20231103	175100	31770150	2870	2870	2870	2870	0
77	20231103	175000	31770150	2870	2870	2870	2870	0
78	20231103	174900	31770150	2870	2870	2870	2870	0
79	20231103	174800	31770150	2870	2870	2870	2870	0
80	20231103	174700	31770150	2870	2870	2870	2870	0
81	20231103	174600	31770150	2870	2870	2870	2870	0
82	20231103	174500	31770150	2870	2870	2870	2870	0
83	20231103	174400	31770150	2870	2870	2870	2870	0
84	20231103	174300	31770150	2870	2870	2870	2870	0
85	20231103	174200	31770150	2870	2870	2870	2870	0
86	20231103	174100	31770150	2870	2870	2870	2870	0
87	20231103	174000	31770150	2870	2870	2870	2870	0
88	20231103	173900	31770150	2870	2870	2870	2870	0
89	20231103	173800	31770150	2870	2870	2870	2870	0
90	20231103	173700	31770150	2870	2870	2870	2870	0
91	20231103	173600	31770150	2870	2870	2870	2870	0
92	20231103	173500	31770150	2870	2870	2870	2870	365
93	20231103	173400	31770150	2870	2870	2870	2870	0
94	20231103	173300	31770150	2870	2870	2870	2870	0
95	20231103	173200	31770150	2870	2870	2870	2870	0
96	20231103	173100	31770150	2870	2870	2870	2870	0
97	20231103	173000	31770150	2870	2870	2870	2870	0
98	20231103	172900	31770150	2870	2870	2870	2870	0
99	20231103	172800	31770150	2870	2870	2870	2870	0
100	20231103	172700	31770150	2870	2870	2870	2870	0
101	20231103	172600	31770150	2870	2870	2870	2870	0
102	20231103	172500	31770150	2870	2870	2870	2870	0
103	20231103	172400	31770150	2870	2870	2870	2870	0
104	20231103	172300	31770150	2870	2870	2870	2870	0
105	20231103	172200	31770150	2870	2870	2870	2870	0
106	20231103	172100	31770150	2870	2870	2870	2870	0
107	20231103	172000	31770150	2870	2870	2870	2870	0
108	20231103	171900	31770150	2870	2870	2870	2870	0
109	20231103	171800	31770150	2870	2870	2870	2870	0
110	20231103	171700	31770150	2870	2870	2870	2870	0
111	20231103	171600	31770150	2870	2870	2870	2870	0
112	20231103	171500	31770150	2870	2870	2870	2870	0
113	20231103	171400	31770150	2870	2870	2870	2870	0
114	20231103	171300	31770150	2870	2870	2870	2870	0
115	20231103	171200	31770150	2870	2870	2870	2870	0
116	20231103	171100	31770150	2870	2870	2870	2870	0
117	20231103	171000	31770150	2870	2870	2870	2870	0
118	20231103	170900	31770150	2870	2870	2870	2870	0
119	20231103	170800	31770150	2870	2870	2870	2870	0
120	20231103	170700	31770150	2870	2870	2870	2870	0
121	20231103	170600	31770150	2870	2870	2870	2870	0
122	20231103	170500	31770150	2870	2870	2870	2870	365
123	20231103	170400	31770150	2870	2870	2870	2870	0
124	20231103	170300	31770150	2870	2870	2870	2870	0
125	20231103	170200	31770150	2870	2870	2870	2870	0
126	20231103	170100	31770150	2870	2870	2870	2870	0
127	20231103	170000	31770150	2870	2870	2870	2870	0
128	20231103	165900	31770150	2870	2870	2870	2870	0
129	20231103	165800	31770150	2870	2870	2870	2870	0
130	20231103	165700	31770150	2870	2870	2870	2870	0
131	20231103	165600	31770150	2870	2870	2870	2870	0
132	20231103	165500	31770150	2870	2870	2870	2870	0
133	20231103	165400	31770150	2870	2870	2870	2870	0
134	20231103	165300	31770150	2870	2870	2870	2870	0
135	20231103	165200	31770150	2870	2870	2870	2870	0
136	20231103	165100	31770150	2870	2870	2870	2870	0
137	20231103	165000	31770150	2870	2870	2870	2870	0
138	20231103	164900	31770150	2870	2870	2870	2870	0
139	20231103	164800	31770150	2870	2870	2870	2870	0
140	20231103	164700	31770150	2870	2870	2870	2870	0
141	20231103	164600	31770150	2870	2870	2870	2870	0
142	20231103	164500	31770150	2870	2870	2870	2870	0
143	20231103	164400	31770150	2870	2870	2870	2870	0
144	20231103	164300	31770150	2870	2870	2870	2870	0
145	20231103	164200	31770150	2870	2870	2870	2870	0
146	20231103	164100	31770150	2870	2870	2870	2870	0
147	20231103	164000	31770150	2870	2870	2870	2870	0
148	20231103	163900	31770150	2870	2870	2870	2870	0
149	20231103	163800	31770150	2870	2870	2870	2870	0
150	20231103	163700	31770150	2870	2870	2870	2870	0
151	20231103	163600	31770150	2870	2870	2870	2870	0
152	20231103	163500	31770150	2870	2870	2870	2870	365
153	20231103	163400	31770150	2870	2870	2870	2870	0
154	20231103	163300	31770150	2870	2870	2870	2870	0
155	20231103	163200	31770150	2870	2870	2870	2870	0
156	20231103	163100	31770150	2870	2870	2870	2870	0
157	20231103	163000	31770150	2870	2870	2870	2870	0
158	20231103	162900	31770150	2870	2870	2870	2870	0
159	20231103	162800	31770150	2870	2870	2870	2870	0
160	20231103	162700	31770150	2870	2870	2870	2870	0
161	20231103	162600	31770150	2870	2870	2870	2870	0
162	20231103	162500	31770150	2870	2870	2870	2870	0
163	20231103	162400	31770150	2870	2870	2870	2870	0
164	20231103	162300	31770150	2870	2870	2870	2870	0
165	20231103	162200	31770150	2870	2870	2870	2870	0
166	20231103	162100	31770150	2870	2870	2870	2870	0
167	20231103	162000	31770150	2870	2870	2870	2870	0
168	20231103	161900	31770150	2870	2870	2870	2870	0
169	20231103	161800	31770150	2870	2870	2870	2870	0
170	20231103	161700	31770150	2870	2870	2870	2870	0
171	20231103	161600	31770150	2870	2870	2870	2870	0
172	20231103	161500	31770150	2870	2870	2870	2870	0
173	20231103	161400	31770150	2870	2870	2870	2870	0
174	20231103	161300	31770150	2870	2870	2870	2870	0
175	20231103	161200	31770150	2870	2870	2870	2870	0
176	20231103	161100	31770150	2870	2870	2870	2870	0
177	20231103	161000	31770150	2870	2870	2870	2870	0
178	20231103	160900	31770150	2870	2870	2870	2870	0
179	20231103	160800	31770150	2870	2870	2870	2870	0
180	20231103	160700	31770150	2870	2870	2870	2870	0
181	20231103	160600	31770150	2870	2870	2870	2870	0
182	20231103	160500	31770150	2870	2870	2870	2870	365
183	20231103	160400	31770150	2870	2870	2870	2870	0
184	20231103	160300	31770150	2870	2870	2870	2870	0
185	20231103	160200	31770150	2870	2870	2870	2870	0
186	20231103	160100	31770150	2870	2870	2870	2870	0
187	20231103	160000	31770150	2870	2870	2870	2870	0
188	20231103	155900	31770150	2870	2870	2870	2870	0
189	20231103	155800	31770150	2870	2870	2870	2870	0
190	20231103	155700	31770150	2870	2870	2870	2870	0
191	20231103	155600	31770150	2870	2870	2870	2870	0
192	20231103	155500	31770150	2870	2870	2870	2870	0
193	20231103	155400	31770150	2870	2870	2870	2870	0
194	20231103	155300	31770150	2870	2870	2870	2870	0
195	20231103	155200	31770150	2870	2870	2870	2870	0
196	20231103	155100	31770150	2870	2870	2870	2870	0
197	20231103	155000	31770150	2870	2870	2870	2870	0
198	20231103	154900	31770150	2870	2870	2870	2870	0
199	20231103	154800	31770150	2870	2870	2870	2870	0
200	20231103	154700	31770150	2870	2870	2870	2870	0
201	20231103	154600	31770150	2870	2870	2870	2870	0
202	20231103	154500	31770150	2870	2870	2870	2870	0
203	20231103	154400	31770150	2870	2870	2870	2870	0
204	20231103	154300	31770150	2870	2870	2870	2870	0
205	20231103	154200	31770150	2870	2870	2870	2870	0
206	20231103	154100	31770150	2870	2870	2870	2870	0
207	20231103	154000	31770150	2870	2870	2870	2870	0
208	20231103	153900	31770150	2870	2870	2870	2870	0
209	20231103	153800	31770150	2870	2870	2870	2870	0
210	20231103	153700	31770150	2870	2870	2870	2870	0
211	20231103	153600	31770150	2870	2870	2870	2870	0
212	20231103	153500	31770150	2870	2870	2870	2870	365
213	20231103	153400	31770150	2870	2870	2870	2870	0
214	20231103	153300	31770150	2870	2870	2870	2870	0
215	20231103	153200	31770150	2870	2870	2870	2870	0
216	20231103	153100	31770150	2870	2870	2870	2870	0
217	20231103	153000	31770150	2870	2870	2870	2870	365
218	20231103	152900	30722600	2855	2855	2855	2855	0
219	20231103	152800	30722600	2855	2855	2855	2855	0
220	20231103	152700	30722600	2855	2855	2855	2855	0
221	20231103	152600	30722600	2855	2855	2855	2855	0
222	20231103	152500	30722600	2855	2855	2855	2855	0
223	20231103	152400	30722600	2855	2855	2855	2855	0
224	20231103	152300	30722600	2855	2855	2855	2855	0
225	20231103	152200	30722600	2855	2855	2855	2855	0
226	20231103	152100	30722600	2855	2855	2855	2855	0
227	20231103	152000	30722600	2855	2855	2855	2855	0
228	20231103	151900	30722600	2855	2870	2870	2855	188
229	20231103	151800	30185305	2860	2860	2860	2860	0
230	20231103	151700	30185305	2860	2860	2860	2860	0
231	20231103	151600	30185305	2860	2860	2860	2860	0
232	20231103	151500	30185305	2860	2860	2860	2860	0
233	20231103	151400	30185305	2860	2860	2860	2860	0
234	20231103	151300	30185305	2860	2860	2860	2860	0
235	20231103	151200	30185305	2860	2860	2860	2860	0
236	20231103	151100	30185305	2860	2870	2870	2860	12
237	20231103	151000	30150970	2880	2880	2880	2880	0
238	20231103	150900	30150970	2880	2880	2880	2880	0
239	20231103	150800	30150970	2880	2880	2880	2880	0
240	20231103	150700	30150970	2880	2880	2880	2880	0
241	20231103	150600	30150970	2880	2875	2880	2875	3
242	20231103	150500	30142340	2865	2865	2865	2865	0
243	20231103	150400	30142340	2865	2865	2865	2865	0
244	20231103	150300	30142340	2865	2865	2865	2865	0
245	20231103	150200	30142340	2865	2865	2865	2865	0
246	20231103	150100	30142340	2865	2865	2865	2865	0
247	20231103	150000	30142340	2865	2865	2865	2865	0
248	20231103	145900	30142340	2865	2865	2865	2865	0
249	20231103	145800	30142340	2865	2865	2865	2865	0
250	20231103	145700	30142340	2865	2865	2865	2865	0
251	20231103	145600	30142340	2865	2865	2865	2865	0
252	20231103	145500	30142340	2865	2865	2865	2865	0
253	20231103	145400	30142340	2865	2865	2865	2865	0
254	20231103	145300	30142340	2865	2865	2865	2865	0
255	20231103	145200	30142340	2865	2865	2865	2865	0
256	20231103	145100	30142340	2865	2865	2865	2865	0
257	20231103	145000	30142340	2865	2865	2865	2865	0
258	20231103	144900	30142340	2865	2865	2865	2865	0
259	20231103	144800	30142340	2865	2865	2865	2865	0
260	20231103	144700	30142340	2865	2865	2865	2865	0
261	20231103	144600	30142340	2865	2875	2880	2865	2301
262	20231103	144500	23519355	2875	2875	2875	2875	0
263	20231103	144400	23519355	2875	2875	2875	2875	0
264	20231103	144300	23519355	2875	2875	2875	2875	0
265	20231103	144200	23519355	2875	2875	2875	2875	0
266	20231103	144100	23519355	2875	2875	2875	2875	0
267	20231103	144000	23519355	2875	2875	2875	2875	0
268	20231103	143900	23519355	2875	2875	2875	2875	0
269	20231103	143800	23519355	2875	2875	2875	2875	0
270	20231103	143700	23519355	2875	2875	2875	2875	0
271	20231103	143600	23519355	2875	2875	2875	2875	0
272	20231103	143500	23519355	2875	2875	2875	2875	0
273	20231103	143400	23519355	2875	2875	2875	2875	0
274	20231103	143300	23519355	2875	2875	2875	2875	0
275	20231103	143200	23519355	2875	2875	2875	2875	0
276	20231103	143100	23519355	2875	2875	2875	2875	0
277	20231103	143000	23519355	2875	2875	2875	2875	0
278	20231103	142900	23519355	2875	2875	2875	2875	0
279	20231103	142800	23519355	2875	2875	2875	2875	0
280	20231103	142700	23519355	2875	2870	2875	2870	2
281	20231103	142600	23513610	2860	2860	2860	2860	0
282	20231103	142500	23513610	2860	2860	2860	2860	0
283	20231103	142400	23513610	2860	2860	2860	2860	0
284	20231103	142300	23513610	2860	2860	2860	2860	37
285	20231103	142200	23407790	2870	2870	2870	2870	0
286	20231103	142100	23407790	2870	2870	2870	2870	0
287	20231103	142000	23407790	2870	2870	2870	2870	0
288	20231103	141900	23407790	2870	2870	2870	2870	10
289	20231103	141800	23379090	2860	2860	2860	2860	0
290	20231103	141700	23379090	2860	2860	2860	2860	0
291	20231103	141600	23379090	2860	2860	2860	2860	0
292	20231103	141500	23379090	2860	2860	2860	2860	0
293	20231103	141400	23379090	2860	2860	2860	2860	0
294	20231103	141300	23379090	2860	2860	2860	2860	0
295	20231103	141200	23379090	2860	2860	2860	2860	0
296	20231103	141100	23379090	2860	2860	2860	2860	0
297	20231103	141000	23379090	2860	2860	2860	2860	0
298	20231103	140900	23379090	2860	2865	2865	2860	200
299	20231103	140800	22806735	2865	2865	2865	2865	0
300	20231103	140700	22806735	2865	2865	2865	2865	0
301	20231103	140600	22806735	2865	2865	2865	2865	0
302	20231103	140500	22806735	2865	2865	2865	2865	0
303	20231103	140400	22806735	2865	2865	2865	2865	0
304	20231103	140300	22806735	2865	2865	2865	2865	0
305	20231103	140200	22806735	2865	2865	2865	2865	0
306	20231103	140100	22806735	2865	2865	2865	2865	0
307	20231103	140000	22806735	2865	2865	2865	2865	0
308	20231103	135900	22806735	2865	2865	2865	2865	0
309	20231103	135800	22806735	2865	2865	2865	2865	0
310	20231103	135700	22806735	2865	2865	2865	2865	0
311	20231103	135600	22806735	2865	2865	2865	2865	0
312	20231103	135500	22806735	2865	2865	2865	2865	0
313	20231103	135400	22806735	2865	2865	2865	2865	0
314	20231103	135300	22806735	2865	2865	2865	2865	0
315	20231103	135200	22806735	2865	2865	2865	2865	0
316	20231103	135100	22806735	2865	2865	2865	2865	0
317	20231103	135000	22806735	2865	2865	2865	2865	0
318	20231103	134900	22806735	2865	2865	2865	2865	0
319	20231103	134800	22806735	2865	2865	2865	2865	0
320	20231103	134700	22806735	2865	2865	2865	2865	0
321	20231103	134600	22806735	2865	2865	2865	2865	0
322	20231103	134500	22806735	2865	2865	2865	2865	0
323	20231103	134400	22806735	2865	2865	2865	2865	0
324	20231103	134300	22806735	2865	2865	2865	2865	0
325	20231103	134200	22806735	2865	2865	2865	2865	0
326	20231103	134100	22806735	2865	2865	2865	2865	25
327	20231103	134000	22735110	2870	2870	2870	2870	0
328	20231103	133900	22735110	2870	2870	2870	2870	0
329	20231103	133800	22735110	2870	2870	2870	2870	0
330	20231103	133700	22735110	2870	2870	2870	2870	0
331	20231103	133600	22735110	2870	2870	2870	2870	0
332	20231103	133500	22735110	2870	2870	2870	2870	0
333	20231103	133400	22735110	2870	2870	2870	2870	0
334	20231103	133300	22735110	2870	2870	2870	2870	0
335	20231103	133200	22735110	2870	2870	2870	2870	0
336	20231103	133100	22735110	2870	2870	2870	2870	0
337	20231103	133000	22735110	2870	2870	2870	2870	0
338	20231103	132900	22735110	2870	2870	2870	2870	0
339	20231103	132800	22735110	2870	2870	2870	2870	0
340	20231103	132700	22735110	2870	2870	2870	2870	1
341	20231103	132600	22732240	2865	2865	2865	2865	0
342	20231103	132500	22732240	2865	2865	2865	2865	0
343	20231103	132400	22732240	2865	2865	2865	2865	0
344	20231103	132300	22732240	2865	2865	2865	2865	0
345	20231103	132200	22732240	2865	2865	2865	2865	0
346	20231103	132100	22732240	2865	2865	2865	2865	0
347	20231103	132000	22732240	2865	2865	2865	2865	0
348	20231103	131900	22732240	2865	2865	2865	2865	0
349	20231103	131800	22732240	2865	2865	2865	2865	0
350	20231103	131700	22732240	2865	2865	2865	2865	0
351	20231103	131600	22732240	2865	2865	2865	2865	0
352	20231103	131500	22732240	2865	2865	2865	2865	0
353	20231103	131400	22732240	2865	2865	2865	2865	0
354	20231103	131300	22732240	2865	2865	2865	2865	0
355	20231103	131200	22732240	2865	2865	2865	2865	0
356	20231103	131100	22732240	2865	2865	2865	2865	0
357	20231103	131000	22732240	2865	2865	2865	2865	0
358	20231103	130900	22732240	2865	2865	2865	2865	0
359	20231103	130800	22732240	2865	2865	2865	2865	0
360	20231103	130700	22732240	2865	2865	2865	2865	0
361	20231103	130600	22732240	2865	2870	2870	2865	150
362	20231103	130500	22302480	2875	2875	2875	2875	0
363	20231103	130400	22302480	2875	2875	2875	2875	0
364	20231103	130300	22302480	2875	2875	2875	2875	0
365	20231103	130200	22302480	2875	2875	2875	2875	0
366	20231103	130100	22302480	2875	2875	2875	2875	0
367	20231103	130000	22302480	2875	2875	2875	2875	0
368	20231103	125900	22302480	2875	2875	2875	2875	0
369	20231103	125800	22302480	2875	2875	2875	2875	0
370	20231103	125700	22302480	2875	2875	2875	2875	0
371	20231103	125600	22302480	2875	2875	2875	2875	0
372	20231103	125500	22302480	2875	2875	2875	2875	0
373	20231103	125400	22302480	2875	2875	2875	2875	0
374	20231103	125300	22302480	2875	2875	2875	2875	0
375	20231103	125200	22302480	2875	2875	2875	2875	0
376	20231103	125100	22302480	2875	2875	2875	2875	0
377	20231103	125000	22302480	2875	2875	2875	2875	0
378	20231103	124900	22302480	2875	2875	2875	2875	0
379	20231103	124800	22302480	2875	2875	2875	2875	0
380	20231103	124700	22302480	2875	2875	2875	2875	1
381	20231103	124600	22299605	2870	2870	2870	2870	0
382	20231103	124500	22299605	2870	2870	2870	2870	0
383	20231103	124400	22299605	2870	2870	2870	2870	0
384	20231103	124300	22299605	2870	2870	2870	2870	0
385	20231103	124200	22299605	2870	2870	2870	2870	0
386	20231103	124100	22299605	2870	2870	2870	2870	0
387	20231103	124000	22299605	2870	2870	2870	2870	0
388	20231103	123900	22299605	2870	2870	2870	2870	0
389	20231103	123800	22299605	2870	2870	2870	2870	0
390	20231103	123700	22299605	2870	2870	2870	2870	0
391	20231103	123600	22299605	2870	2870	2870	2870	292
392	20231103	123500	21461565	2870	2870	2870	2870	0
393	20231103	123400	21461565	2870	2870	2870	2870	0
394	20231103	123300	21461565	2870	2870	2870	2870	0
395	20231103	123200	21461565	2870	2870	2870	2870	0
396	20231103	123100	21461565	2870	2870	2870	2870	0
397	20231103	123000	21461565	2870	2870	2870	2870	0
398	20231103	122900	21461565	2870	2870	2870	2870	0
399	20231103	122800	21461565	2870	2870	2870	2870	0
400	20231103	122700	21461565	2870	2870	2870	2870	0
401	20231103	122600	21461565	2870	2870	2870	2870	0
402	20231103	122500	21461565	2870	2870	2870	2870	0
403	20231103	122400	21461565	2870	2870	2870	2870	0
404	20231103	122300	21461565	2870	2870	2870	2870	0
405	20231103	122200	21461565	2870	2870	2870	2870	0
406	20231103	122100	21461565	2870	2870	2870	2870	0
407	20231103	122000	21461565	2870	2870	2870	2870	0
408	20231103	121900	21461565	2870	2870	2870	2870	0
409	20231103	121800	21461565	2870	2870	2870	2870	15
410	20231103	121700	21418515	2860	2860	2860	2860	0
411	20231103	121600	21418515	2860	2875	2875	2860	1038
412	20231103	121500	18445470	2880	2880	2880	2880	0
413	20231103	121400	18445470	2880	2880	2880	2880	0
414	20231103	121300	18445470	2880	2880	2880	2880	0
415	20231103	121200	18445470	2880	2880	2880	2880	0
416	20231103	121100	18445470	2880	2880	2880	2880	0
417	20231103	121000	18445470	2880	2880	2880	2880	0
418	20231103	120900	18445470	2880	2880	2880	2880	0
419	20231103	120800	18445470	2880	2880	2880	2880	0
420	20231103	120700	18445470	2880	2880	2880	2880	0
421	20231103	120600	18445470	2880	2880	2880	2880	0
422	20231103	120500	18445470	2880	2880	2880	2880	0
423	20231103	120400	18445470	2880	2880	2880	2880	0
424	20231103	120300	18445470	2880	2880	2880	2880	0
425	20231103	120200	18445470	2880	2880	2880	2880	0
426	20231103	120100	18445470	2880	2880	2880	2880	0
427	20231103	120000	18445470	2880	2880	2880	2880	0
428	20231103	115900	18445470	2880	2880	2880	2880	0
429	20231103	115800	18445470	2880	2880	2880	2880	0
430	20231103	115700	18445470	2880	2880	2880	2880	53
431	20231103	115600	18292830	2880	2880	2880	2880	0
432	20231103	115500	18292830	2880	2880	2880	2880	0
433	20231103	115400	18292830	2880	2880	2880	2880	0
434	20231103	115300	18292830	2880	2880	2880	2880	0
435	20231103	115200	18292830	2880	2880	2880	2880	0
436	20231103	115100	18292830	2880	2880	2880	2880	0
437	20231103	115000	18292830	2880	2880	2880	2880	0
438	20231103	114900	18292830	2880	2880	2880	2880	0
439	20231103	114800	18292830	2880	2880	2880	2880	0
440	20231103	114700	18292830	2880	2880	2880	2880	0
441	20231103	114600	18292830	2880	2880	2880	2880	0
442	20231103	114500	18292830	2880	2880	2880	2880	7
443	20231103	114400	18272670	2880	2880	2880	2880	0
444	20231103	114300	18272670	2880	2880	2880	2880	0
445	20231103	114200	18272670	2880	2880	2880	2880	0
446	20231103	114100	18272670	2880	2880	2880	2880	0
447	20231103	114000	18272670	2880	2880	2880	2880	0
448	20231103	113900	18272670	2880	2880	2880	2880	0
449	20231103	113800	18272670	2880	2875	2880	2875	801
450	20231103	113700	15969790	2875	2875	2875	2875	0
451	20231103	113600	15969790	2875	2875	2875	2875	0
452	20231103	113500	15969790	2875	2875	2875	2875	0
453	20231103	113400	15969790	2875	2875	2875	2875	0
454	20231103	113300	15969790	2875	2875	2875	2875	0
455	20231103	113200	15969790	2875	2875	2875	2875	0
456	20231103	113100	15969790	2875	2875	2875	2875	0
457	20231103	113000	15969790	2875	2875	2875	2875	0
458	20231103	112900	15969790	2875	2875	2875	2875	0
459	20231103	112800	15969790	2875	2875	2875	2875	0
460	20231103	112700	15969790	2875	2875	2875	2875	0
461	20231103	112600	15969790	2875	2875	2875	2875	0
462	20231103	112500	15969790	2875	2875	2875	2875	1
463	20231103	112400	15966915	2870	2870	2870	2870	0
464	20231103	112300	15966915	2870	2870	2870	2870	0
465	20231103	112200	15966915	2870	2870	2870	2870	0
466	20231103	112100	15966915	2870	2870	2870	2870	0
467	20231103	112000	15966915	2870	2870	2870	2870	0
468	20231103	111900	15966915	2870	2870	2870	2870	0
469	20231103	111800	15966915	2870	2870	2870	2870	0
470	20231103	111700	15966915	2870	2870	2870	2870	0
471	20231103	111600	15966915	2870	2870	2870	2870	380
472	20231103	111500	14876315	2875	2875	2875	2875	0
473	20231103	111400	14876315	2875	2875	2875	2875	0
474	20231103	111300	14876315	2875	2875	2875	2875	0
475	20231103	111200	14876315	2875	2875	2875	2875	0
476	20231103	111100	14876315	2875	2875	2875	2870	218
477	20231103	111000	14249955	2880	2880	2880	2880	0
478	20231103	110900	14249955	2880	2880	2880	2880	15
479	20231103	110800	14206755	2880	2880	2880	2880	0
480	20231103	110700	14206755	2880	2880	2880	2880	0
481	20231103	110600	14206755	2880	2880	2880	2880	0
482	20231103	110500	14206755	2880	2880	2880	2880	0
483	20231103	110400	14206755	2880	2880	2880	2880	0
484	20231103	110300	14206755	2880	2880	2880	2880	0
485	20231103	110200	14206755	2880	2880	2880	2880	0
486	20231103	110100	14206755	2880	2880	2880	2880	0
487	20231103	110000	14206755	2880	2880	2880	2880	0
488	20231103	105900	14206755	2880	2880	2880	2880	0
489	20231103	105800	14206755	2880	2880	2880	2880	0
490	20231103	105700	14206755	2880	2880	2880	2880	2
491	20231103	105600	14200995	2880	2880	2880	2880	0
492	20231103	105500	14200995	2880	2880	2880	2880	10
493	20231103	105400	14172195	2880	2880	2880	2880	0
494	20231103	105300	14172195	2880	2880	2880	2880	0
495	20231103	105200	14172195	2880	2880	2880	2880	1
496	20231103	105100	14169315	2880	2880	2880	2880	300
497	20231103	105000	13305315	2880	2880	2880	2880	0
498	20231103	104900	13305315	2880	2880	2880	2880	0
499	20231103	104800	13305315	2880	2880	2880	2880	0
500	20231103	104700	13305315	2880	2880	2880	2880	0
501	20231103	104600	13305315	2880	2875	2880	2875	440
502	20231103	104500	12038630	2880	2880	2880	2880	0
503	20231103	104400	12038630	2880	2880	2880	2880	34
504	20231103	104300	11940710	2880	2880	2880	2880	60
505	20231103	104200	11767910	2875	2875	2875	2875	0
506	20231103	104100	11767910	2875	2875	2875	2875	0
507	20231103	104000	11767910	2875	2875	2875	2875	0
508	20231103	103900	11767910	2875	2880	2880	2875	29
509	20231103	103800	11684395	2880	2880	2880	2880	0
510	20231103	103700	11684395	2880	2880	2880	2880	0
511	20231103	103600	11684395	2880	2880	2880	2880	0
512	20231103	103500	11684395	2880	2875	2880	2875	7
513	20231103	103400	11664260	2880	2880	2880	2880	10
514	20231103	103300	11635460	2880	2880	2880	2880	0
515	20231103	103200	11635460	2880	2880	2880	2880	0
516	20231103	103100	11635460	2880	2880	2880	2880	8
517	20231103	103000	11612420	2880	2880	2880	2880	9
518	20231103	102900	11586500	2870	2870	2870	2870	0
519	20231103	102800	11586500	2870	2870	2870	2870	0
520	20231103	102700	11586500	2870	2875	2875	2870	175
521	20231103	102600	11084240	2880	2880	2880	2880	0
522	20231103	102500	11084240	2880	2880	2880	2880	0
523	20231103	102400	11084240	2880	2880	2880	2880	0
524	20231103	102300	11084240	2880	2880	2880	2880	3
525	20231103	102200	11075600	2880	2880	2880	2880	0
526	20231103	102100	11075600	2880	2880	2880	2880	0
527	20231103	102000	11075600	2880	2880	2880	2880	0
528	20231103	101900	11075600	2880	2880	2880	2880	1
529	20231103	101800	11072720	2875	2875	2875	2875	0
530	20231103	101700	11072720	2875	2875	2875	2875	0
531	20231103	101600	11072720	2875	2875	2875	2875	0
532	20231103	101500	11072720	2875	2875	2875	2875	1
533	20231103	101400	11069845	2880	2880	2885	2880	14
534	20231103	101300	11029520	2880	2880	2880	2880	0
535	20231103	101200	11029520	2880	2880	2880	2880	1
536	20231103	101100	11026640	2875	2880	2880	2865	129
537	20231103	101000	10656835	2880	2875	2880	2875	14
538	20231103	100900	10616575	2855	2855	2855	2855	0
539	20231103	100800	10616575	2855	2855	2855	2855	0
540	20231103	100700	10616575	2855	2855	2855	2855	0
541	20231103	100600	10616575	2855	2855	2855	2855	0
542	20231103	100500	10616575	2855	2855	2855	2855	0
543	20231103	100400	10616575	2855	2855	2855	2855	0
544	20231103	100300	10616575	2855	2855	2855	2855	0
545	20231103	100200	10616575	2855	2855	2855	2855	200
546	20231103	100100	10045575	2860	2860	2860	2860	0
547	20231103	100000	10045575	2860	2860	2860	2860	0
548	20231103	095900	10045575	2860	2865	2865	2860	5
549	20231103	095800	10031270	2870	2850	2880	2850	57
550	20231103	095700	9868555	2850	2845	2850	2845	54
551	20231103	095600	9714920	2845	2845	2845	2845	0
552	20231103	095500	9714920	2845	2845	2845	2845	112
553	20231103	095400	9396280	2845	2845	2845	2845	20
554	20231103	095300	9339380	2845	2845	2845	2845	25
555	20231103	095200	9268255	2845	2845	2845	2845	0
556	20231103	095100	9268255	2845	2845	2845	2845	0
557	20231103	095000	9268255	2845	2845	2845	2845	0
558	20231103	094900	9268255	2845	2845	2845	2845	1
559	20231103	094800	9265410	2840	2840	2840	2840	0
560	20231103	094700	9265410	2840	2840	2840	2840	0
561	20231103	094600	9265410	2840	2840	2840	2840	0
562	20231103	094500	9265410	2840	2840	2840	2840	0
563	20231103	094400	9265410	2840	2840	2840	2840	0
564	20231103	094300	9265410	2840	2840	2840	2840	0
565	20231103	094200	9265410	2840	2840	2840	2840	0
566	20231103	094100	9265410	2840	2840	2840	2840	100
567	20231103	094000	8981410	2835	2835	2835	2835	0
568	20231103	093900	8981410	2835	2835	2835	2835	0
569	20231103	093800	8981410	2835	2835	2835	2835	0
570	20231103	093700	8981410	2835	2835	2835	2835	192
571	20231103	093600	8437090	2835	2835	2835	2835	0
572	20231103	093500	8437090	2835	2840	2840	2835	200
573	20231103	093400	7869570	2845	2845	2845	2845	0
574	20231103	093300	7869570	2845	2840	2845	2840	22
575	20231103	093200	7807085	2845	2845	2845	2845	0
576	20231103	093100	7807085	2845	2845	2845	2845	35
577	20231103	093000	7707510	2850	2850	2850	2850	270
578	20231103	092900	6938010	2850	2850	2850	2850	2
579	20231103	092800	6932310	2850	2850	2850	2840	395
580	20231103	092700	5810425	2855	2855	2855	2855	0
581	20231103	092600	5810425	2855	2855	2855	2855	0
582	20231103	092500	5810425	2855	2865	2865	2855	800
583	20231103	092400	3526410	2870	2870	2870	2870	1
584	20231103	092300	3523540	2870	2870	2870	2870	0
585	20231103	092200	3523540	2870	2860	2875	2850	1066
586	20231103	092100	483605	2865	2865	2865	2865	0
587	20231103	092000	483605	2865	2865	2865	2865	6
588	20231103	091900	466415	2885	2885	2885	2885	0
589	20231103	091800	466415	2885	2885	2885	2885	0
590	20231103	091700	466415	2885	2885	2885	2885	0
591	20231103	091600	466415	2885	2875	2885	2875	16
592	20231103	091500	420400	2870	2870	2870	2870	0
593	20231103	091400	420400	2870	2870	2870	2870	0
594	20231103	091300	420400	2870	2870	2870	2870	0
595	20231103	091200	420400	2870	2870	2870	2870	9
596	20231103	091100	394570	2870	2870	2885	2870	53
597	20231103	091000	242420	2865	2865	2865	2865	1
598	20231103	090900	239555	2885	2865	2885	2865	2
599	20231103	090800	233805	2865	2865	2865	2865	2
600	20231103	090700	228075	2870	2870	2870	2870	0
601	20231103	090600	228075	2870	2870	2870	2870	2
602	20231103	090500	222335	2885	2885	2885	2885	0
603	20231103	090400	222335	2885	2870	2885	2870	22
604	20231103	090300	158895	2890	2885	2890	2885	2
605	20231103	090200	153120	2875	2875	2875	2875	0
606	20231103	090100	153120	2875	2875	2875	2875	2
607	20231103	090000	147370	2870	2890	2890	2870	51