KissMeData/039740/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	192100	47694080	2950	2950	2950	2950	316
3	20231103	192000	47694080	2950	2950	2950	2950	0
4	20231103	191900	47694080	2950	2950	2950	2950	0
5	20231103	191800	47694080	2950	2950	2950	2950	0
6	20231103	191700	47694080	2950	2950	2950	2950	0
7	20231103	191600	47694080	2950	2950	2950	2950	0
8	20231103	191500	47694080	2950	2950	2950	2950	0
9	20231103	191400	47694080	2950	2950	2950	2950	0
10	20231103	191300	47694080	2950	2950	2950	2950	0
11	20231103	191200	47694080	2950	2950	2950	2950	0
12	20231103	191100	47694080	2950	2950	2950	2950	0
13	20231103	191000	47694080	2950	2950	2950	2950	0
14	20231103	190900	47694080	2950	2950	2950	2950	0
15	20231103	190800	47694080	2950	2950	2950	2950	0
16	20231103	190700	47694080	2950	2950	2950	2950	0
17	20231103	190600	47694080	2950	2950	2950	2950	0
18	20231103	190500	47694080	2950	2950	2950	2950	0
19	20231103	190400	47694080	2950	2950	2950	2950	0
20	20231103	190300	47694080	2950	2950	2950	2950	0
21	20231103	190200	47694080	2950	2950	2950	2950	0
22	20231103	190100	47694080	2950	2950	2950	2950	0
23	20231103	190000	47694080	2950	2950	2950	2950	0
24	20231103	185900	47694080	2950	2950	2950	2950	0
25	20231103	185800	47694080	2950	2950	2950	2950	0
26	20231103	185700	47694080	2950	2950	2950	2950	0
27	20231103	185600	47694080	2950	2950	2950	2950	0
28	20231103	185500	47694080	2950	2950	2950	2950	0
29	20231103	185400	47694080	2950	2950	2950	2950	0
30	20231103	185300	47694080	2950	2950	2950	2950	0
31	20231103	185200	47694080	2950	2950	2950	2950	0
32	20231103	185100	47694080	2950	2950	2950	2950	316
33	20231103	185000	47694080	2950	2950	2950	2950	0
34	20231103	184900	47694080	2950	2950	2950	2950	0
35	20231103	184800	47694080	2950	2950	2950	2950	0
36	20231103	184700	47694080	2950	2950	2950	2950	0
37	20231103	184600	47694080	2950	2950	2950	2950	0
38	20231103	184500	47694080	2950	2950	2950	2950	0
39	20231103	184400	47694080	2950	2950	2950	2950	0
40	20231103	184300	47694080	2950	2950	2950	2950	0
41	20231103	184200	47694080	2950	2950	2950	2950	0
42	20231103	184100	47694080	2950	2950	2950	2950	0
43	20231103	184000	47694080	2950	2950	2950	2950	0
44	20231103	183900	47694080	2950	2950	2950	2950	0
45	20231103	183800	47694080	2950	2950	2950	2950	0
46	20231103	183700	47694080	2950	2950	2950	2950	0
47	20231103	183600	47694080	2950	2950	2950	2950	0
48	20231103	183500	47694080	2950	2950	2950	2950	0
49	20231103	183400	47694080	2950	2950	2950	2950	0
50	20231103	183300	47694080	2950	2950	2950	2950	0
51	20231103	183200	47694080	2950	2950	2950	2950	0
52	20231103	183100	47694080	2950	2950	2950	2950	0
53	20231103	183000	47694080	2950	2950	2950	2950	0
54	20231103	182900	47694080	2950	2950	2950	2950	0
55	20231103	182800	47694080	2950	2950	2950	2950	0
56	20231103	182700	47694080	2950	2950	2950	2950	0
57	20231103	182600	47694080	2950	2950	2950	2950	0
58	20231103	182500	47694080	2950	2950	2950	2950	0
59	20231103	182400	47694080	2950	2950	2950	2950	0
60	20231103	182300	47694080	2950	2950	2950	2950	0
61	20231103	182200	47694080	2950	2950	2950	2950	0
62	20231103	182100	47694080	2950	2950	2950	2950	316
63	20231103	182000	47694080	2950	2950	2950	2950	0
64	20231103	181900	47694080	2950	2950	2950	2950	0
65	20231103	181800	47694080	2950	2950	2950	2950	0
66	20231103	181700	47694080	2950	2950	2950	2950	0
67	20231103	181600	47694080	2950	2950	2950	2950	0
68	20231103	181500	47694080	2950	2950	2950	2950	0
69	20231103	181400	47694080	2950	2950	2950	2950	0
70	20231103	181300	47694080	2950	2950	2950	2950	0
71	20231103	181200	47694080	2950	2950	2950	2950	0
72	20231103	181100	47694080	2950	2950	2950	2950	0
73	20231103	181000	47694080	2950	2950	2950	2950	0
74	20231103	180900	47694080	2950	2950	2950	2950	0
75	20231103	180800	47694080	2950	2950	2950	2950	0
76	20231103	180700	47694080	2950	2950	2950	2950	0
77	20231103	180600	47694080	2950	2950	2950	2950	0
78	20231103	180500	47694080	2950	2950	2950	2950	0
79	20231103	180400	47694080	2950	2950	2950	2950	0
80	20231103	180300	47694080	2950	2950	2950	2950	0
81	20231103	180200	47694080	2950	2950	2950	2950	0
82	20231103	180100	47694080	2950	2950	2950	2950	0
83	20231103	180000	47694080	2950	2950	2950	2950	0
84	20231103	175900	47694080	2950	2950	2950	2950	0
85	20231103	175800	47694080	2950	2950	2950	2950	0
86	20231103	175700	47694080	2950	2950	2950	2950	0
87	20231103	175600	47694080	2950	2950	2950	2950	0
88	20231103	175500	47694080	2950	2950	2950	2950	0
89	20231103	175400	47694080	2950	2950	2950	2950	0
90	20231103	175300	47694080	2950	2950	2950	2950	0
91	20231103	175200	47694080	2950	2950	2950	2950	0
92	20231103	175100	47694080	2950	2950	2950	2950	316
93	20231103	175000	47694080	2950	2950	2950	2950	0
94	20231103	174900	47694080	2950	2950	2950	2950	0
95	20231103	174800	47694080	2950	2950	2950	2950	0
96	20231103	174700	47694080	2950	2950	2950	2950	0
97	20231103	174600	47694080	2950	2950	2950	2950	0
98	20231103	174500	47694080	2950	2950	2950	2950	0
99	20231103	174400	47694080	2950	2950	2950	2950	0
100	20231103	174300	47694080	2950	2950	2950	2950	0
101	20231103	174200	47694080	2950	2950	2950	2950	0
102	20231103	174100	47694080	2950	2950	2950	2950	0
103	20231103	174000	47694080	2950	2950	2950	2950	0
104	20231103	173900	47694080	2950	2950	2950	2950	0
105	20231103	173800	47694080	2950	2950	2950	2950	0
106	20231103	173700	47694080	2950	2950	2950	2950	0
107	20231103	173600	47694080	2950	2950	2950	2950	0
108	20231103	173500	47694080	2950	2950	2950	2950	0
109	20231103	173400	47694080	2950	2950	2950	2950	0
110	20231103	173300	47694080	2950	2950	2950	2950	0
111	20231103	173200	47694080	2950	2950	2950	2950	0
112	20231103	173100	47694080	2950	2950	2950	2950	0
113	20231103	173000	47694080	2950	2950	2950	2950	0
114	20231103	172900	47694080	2950	2950	2950	2950	0
115	20231103	172800	47694080	2950	2950	2950	2950	0
116	20231103	172700	47694080	2950	2950	2950	2950	0
117	20231103	172600	47694080	2950	2950	2950	2950	0
118	20231103	172500	47694080	2950	2950	2950	2950	0
119	20231103	172400	47694080	2950	2950	2950	2950	0
120	20231103	172300	47694080	2950	2950	2950	2950	0
121	20231103	172200	47694080	2950	2950	2950	2950	0
122	20231103	172100	47694080	2950	2950	2950	2950	316
123	20231103	172000	47694080	2950	2950	2950	2950	0
124	20231103	171900	47694080	2950	2950	2950	2950	0
125	20231103	171800	47694080	2950	2950	2950	2950	0
126	20231103	171700	47694080	2950	2950	2950	2950	0
127	20231103	171600	47694080	2950	2950	2950	2950	0
128	20231103	171500	47694080	2950	2950	2950	2950	0
129	20231103	171400	47694080	2950	2950	2950	2950	0
130	20231103	171300	47694080	2950	2950	2950	2950	0
131	20231103	171200	47694080	2950	2950	2950	2950	0
132	20231103	171100	47694080	2950	2950	2950	2950	0
133	20231103	171000	47694080	2950	2950	2950	2950	0
134	20231103	170900	47694080	2950	2950	2950	2950	0
135	20231103	170800	47694080	2950	2950	2950	2950	0
136	20231103	170700	47694080	2950	2950	2950	2950	0
137	20231103	170600	47694080	2950	2950	2950	2950	0
138	20231103	170500	47694080	2950	2950	2950	2950	0
139	20231103	170400	47694080	2950	2950	2950	2950	0
140	20231103	170300	47694080	2950	2950	2950	2950	0
141	20231103	170200	47694080	2950	2950	2950	2950	0
142	20231103	170100	47694080	2950	2950	2950	2950	0
143	20231103	170000	47694080	2950	2950	2950	2950	0
144	20231103	165900	47694080	2950	2950	2950	2950	0
145	20231103	165800	47694080	2950	2950	2950	2950	0
146	20231103	165700	47694080	2950	2950	2950	2950	0
147	20231103	165600	47694080	2950	2950	2950	2950	0
148	20231103	165500	47694080	2950	2950	2950	2950	0
149	20231103	165400	47694080	2950	2950	2950	2950	0
150	20231103	165300	47694080	2950	2950	2950	2950	0
151	20231103	165200	47694080	2950	2950	2950	2950	0
152	20231103	165100	47694080	2950	2950	2950	2950	316
153	20231103	165000	47694080	2950	2950	2950	2950	0
154	20231103	164900	47694080	2950	2950	2950	2950	0
155	20231103	164800	47694080	2950	2950	2950	2950	0
156	20231103	164700	47694080	2950	2950	2950	2950	0
157	20231103	164600	47694080	2950	2950	2950	2950	0
158	20231103	164500	47694080	2950	2950	2950	2950	0
159	20231103	164400	47694080	2950	2950	2950	2950	0
160	20231103	164300	47694080	2950	2950	2950	2950	0
161	20231103	164200	47694080	2950	2950	2950	2950	0
162	20231103	164100	47694080	2950	2950	2950	2950	0
163	20231103	164000	47694080	2950	2950	2950	2950	0
164	20231103	163900	47694080	2950	2950	2950	2950	0
165	20231103	163800	47694080	2950	2950	2950	2950	0
166	20231103	163700	47694080	2950	2950	2950	2950	0
167	20231103	163600	47694080	2950	2950	2950	2950	0
168	20231103	163500	47694080	2950	2950	2950	2950	0
169	20231103	163400	47694080	2950	2950	2950	2950	0
170	20231103	163300	47694080	2950	2950	2950	2950	0
171	20231103	163200	47694080	2950	2950	2950	2950	0
172	20231103	163100	47694080	2950	2950	2950	2950	0
173	20231103	163000	47694080	2950	2950	2950	2950	0
174	20231103	162900	47694080	2950	2950	2950	2950	0
175	20231103	162800	47694080	2950	2950	2950	2950	0
176	20231103	162700	47694080	2950	2950	2950	2950	0
177	20231103	162600	47694080	2950	2950	2950	2950	0
178	20231103	162500	47694080	2950	2950	2950	2950	0
179	20231103	162400	47694080	2950	2950	2950	2950	0
180	20231103	162300	47694080	2950	2950	2950	2950	0
181	20231103	162200	47694080	2950	2950	2950	2950	0
182	20231103	162100	47694080	2950	2950	2950	2950	316
183	20231103	162000	47694080	2950	2950	2950	2950	0
184	20231103	161900	47694080	2950	2950	2950	2950	0
185	20231103	161800	47694080	2950	2950	2950	2950	0
186	20231103	161700	47694080	2950	2950	2950	2950	0
187	20231103	161600	47694080	2950	2950	2950	2950	0
188	20231103	161500	47694080	2950	2950	2950	2950	0
189	20231103	161400	47694080	2950	2950	2950	2950	0
190	20231103	161300	47694080	2950	2950	2950	2950	0
191	20231103	161200	47694080	2950	2950	2950	2950	0
192	20231103	161100	47694080	2950	2950	2950	2950	0
193	20231103	161000	47694080	2950	2950	2950	2950	0
194	20231103	160900	47694080	2950	2950	2950	2950	0
195	20231103	160800	47694080	2950	2950	2950	2950	0
196	20231103	160700	47694080	2950	2950	2950	2950	0
197	20231103	160600	47694080	2950	2950	2950	2950	0
198	20231103	160500	47694080	2950	2950	2950	2950	0
199	20231103	160400	47694080	2950	2950	2950	2950	0
200	20231103	160300	47694080	2950	2950	2950	2950	0
201	20231103	160200	47694080	2950	2950	2950	2950	0
202	20231103	160100	47694080	2950	2950	2950	2950	0
203	20231103	160000	47694080	2950	2950	2950	2950	0
204	20231103	155900	47694080	2950	2950	2950	2950	0
205	20231103	155800	47694080	2950	2950	2950	2950	0
206	20231103	155700	47694080	2950	2950	2950	2950	0
207	20231103	155600	47694080	2950	2950	2950	2950	0
208	20231103	155500	47694080	2950	2950	2950	2950	0
209	20231103	155400	47694080	2950	2950	2950	2950	0
210	20231103	155300	47694080	2950	2950	2950	2950	0
211	20231103	155200	47694080	2950	2950	2950	2950	0
212	20231103	155100	47694080	2950	2950	2950	2950	316
213	20231103	155000	47694080	2950	2950	2950	2950	0
214	20231103	154900	47694080	2950	2950	2950	2950	0
215	20231103	154800	47694080	2950	2950	2950	2950	0
216	20231103	154700	47694080	2950	2950	2950	2950	0
217	20231103	154600	47694080	2950	2950	2950	2950	0
218	20231103	154500	47694080	2950	2950	2950	2950	0
219	20231103	154400	47694080	2950	2950	2950	2950	0
220	20231103	154300	47694080	2950	2950	2950	2950	0
221	20231103	154200	47694080	2950	2950	2950	2950	0
222	20231103	154100	47694080	2950	2950	2950	2950	0
223	20231103	154000	47694080	2950	2950	2950	2950	0
224	20231103	153900	47694080	2950	2950	2950	2950	0
225	20231103	153800	47694080	2950	2950	2950	2950	0
226	20231103	153700	47694080	2950	2950	2950	2950	0
227	20231103	153600	47694080	2950	2950	2950	2950	0
228	20231103	153500	47694080	2950	2950	2950	2950	0
229	20231103	153400	47694080	2950	2950	2950	2950	0
230	20231103	153300	47694080	2950	2950	2950	2950	0
231	20231103	153200	47694080	2950	2950	2950	2950	0
232	20231103	153100	47694080	2950	2950	2950	2950	0
233	20231103	153000	47694080	2950	2950	2950	2950	316
234	20231103	152900	46761880	2940	2940	2940	2940	0
235	20231103	152800	46761880	2940	2940	2940	2940	0
236	20231103	152700	46761880	2940	2940	2940	2940	0
237	20231103	152600	46761880	2940	2940	2940	2940	0
238	20231103	152500	46761880	2940	2940	2940	2940	0
239	20231103	152400	46761880	2940	2940	2940	2940	0
240	20231103	152300	46761880	2940	2940	2940	2940	0
241	20231103	152200	46761880	2940	2940	2940	2940	0
242	20231103	152100	46761880	2940	2940	2940	2940	0
243	20231103	152000	46761880	2940	2940	2940	2940	0
244	20231103	151900	46761880	2940	2940	2940	2940	0
245	20231103	151800	46761880	2940	2940	2940	2940	0
246	20231103	151700	46761880	2940	2940	2940	2940	1
247	20231103	151600	46758940	2940	2940	2940	2940	0
248	20231103	151500	46758940	2940	2940	2940	2940	4
249	20231103	151400	46747180	2940	2940	2940	2940	0
250	20231103	151300	46747180	2940	2940	2940	2940	1
251	20231103	151200	46744240	2940	2940	2940	2940	0
252	20231103	151100	46744240	2940	2940	2940	2940	1
253	20231103	151000	46741300	2940	2940	2940	2940	0
254	20231103	150900	46741300	2940	2940	2940	2940	1
255	20231103	150800	46738360	2940	2940	2940	2940	0
256	20231103	150700	46738360	2940	2940	2940	2940	4
257	20231103	150600	46726600	2940	2940	2940	2940	0
258	20231103	150500	46726600	2940	2940	2940	2940	1
259	20231103	150400	46723660	2940	2940	2940	2940	0
260	20231103	150300	46723660	2940	2940	2940	2940	1
261	20231103	150200	46720720	2940	2940	2940	2940	0
262	20231103	150100	46720720	2940	2940	2940	2940	1
263	20231103	150000	46717780	2940	2940	2940	2940	0
264	20231103	145900	46717780	2940	2940	2940	2940	1
265	20231103	145800	46714840	2940	2940	2940	2940	0
266	20231103	145700	46714840	2940	2940	2940	2940	1
267	20231103	145600	46711900	2940	2940	2940	2940	0
268	20231103	145500	46711900	2940	2940	2940	2940	1
269	20231103	145400	46708960	2940	2940	2940	2940	0
270	20231103	145300	46708960	2940	2940	2940	2940	1
271	20231103	145200	46706020	2940	2940	2940	2940	1
272	20231103	145100	46703080	2940	2940	2940	2940	9
273	20231103	145000	46676620	2940	2940	2940	2940	3
274	20231103	144900	46667800	2935	2935	2935	2935	0
275	20231103	144800	46667800	2935	2935	2935	2935	1
276	20231103	144700	46664865	2935	2935	2935	2935	0
277	20231103	144600	46664865	2935	2935	2935	2935	1
278	20231103	144500	46661930	2935	2935	2935	2935	0
279	20231103	144400	46661930	2935	2935	2935	2935	1
280	20231103	144300	46658995	2935	2935	2935	2935	0
281	20231103	144200	46658995	2935	2935	2935	2935	1
282	20231103	144100	46656060	2935	2935	2935	2935	0
283	20231103	144000	46656060	2935	2935	2935	2935	1
284	20231103	143900	46653125	2935	2935	2935	2935	1
285	20231103	143800	46650190	2935	2935	2935	2935	1
286	20231103	143700	46647255	2935	2935	2935	2935	0
287	20231103	143600	46647255	2935	2935	2935	2935	1
288	20231103	143500	46644320	2935	2935	2935	2935	0
289	20231103	143400	46644320	2935	2935	2935	2935	1
290	20231103	143300	46641385	2935	2935	2935	2935	0
291	20231103	143200	46641385	2935	2935	2935	2935	1
292	20231103	143100	46638450	2930	2930	2930	2930	0
293	20231103	143000	46638450	2930	2930	2930	2930	1
294	20231103	142900	46635520	2930	2930	2930	2930	0
295	20231103	142800	46635520	2930	2930	2930	2930	30
296	20231103	142700	46547620	2930	2930	2930	2930	0
297	20231103	142600	46547620	2930	2930	2930	2930	1
298	20231103	142500	46544690	2930	2930	2930	2930	1
299	20231103	142400	46541760	2930	2930	2930	2930	0
300	20231103	142300	46541760	2930	2930	2930	2930	1
301	20231103	142200	46538830	2930	2930	2930	2930	0
302	20231103	142100	46538830	2930	2930	2930	2930	1
303	20231103	142000	46535900	2930	2930	2930	2930	0
304	20231103	141900	46535900	2930	2930	2930	2930	1
305	20231103	141800	46532970	2930	2930	2930	2930	0
306	20231103	141700	46532970	2930	2930	2930	2930	2
307	20231103	141600	46527110	2930	2930	2930	2930	0
308	20231103	141500	46527110	2930	2930	2930	2930	1
309	20231103	141400	46524180	2930	2930	2930	2930	0
310	20231103	141300	46524180	2930	2930	2930	2930	1
311	20231103	141200	46521250	2930	2930	2930	2930	0
312	20231103	141100	46521250	2930	2930	2930	2930	1
313	20231103	141000	46518320	2910	2910	2910	2910	9
314	20231103	140900	46492130	2905	2930	2930	2905	68
315	20231103	140800	46294545	2930	2930	2930	2930	0
316	20231103	140700	46294545	2930	2930	2930	2930	1
317	20231103	140600	46291615	2930	2930	2930	2930	1
318	20231103	140500	46288685	2930	2930	2930	2930	1
319	20231103	140400	46285755	2930	2930	2930	2930	0
320	20231103	140300	46285755	2930	2930	2930	2930	1
321	20231103	140200	46282825	2930	2930	2930	2930	0
322	20231103	140100	46282825	2930	2930	2930	2930	1
323	20231103	140000	46279895	2930	2930	2930	2930	0
324	20231103	135900	46279895	2930	2930	2930	2930	1
325	20231103	135800	46276965	2930	2930	2930	2930	29
326	20231103	135700	46191995	2930	2930	2930	2930	0
327	20231103	135600	46191995	2930	2930	2930	2930	1
328	20231103	135500	46189065	2930	2930	2930	2930	1
329	20231103	135400	46186135	2930	2930	2930	2930	1
330	20231103	135300	46183205	2930	2930	2930	2930	0
331	20231103	135200	46183205	2930	2930	2930	2930	1
332	20231103	135100	46180275	2930	2930	2930	2930	0
333	20231103	135000	46180275	2930	2930	2930	2930	1
334	20231103	134900	46177345	2930	2930	2930	2930	0
335	20231103	134800	46177345	2930	2930	2930	2930	1
336	20231103	134700	46174415	2930	2930	2930	2930	0
337	20231103	134600	46174415	2930	2930	2930	2930	1
338	20231103	134500	46171485	2930	2930	2930	2930	0
339	20231103	134400	46171485	2930	2925	2930	2925	2
340	20231103	134300	46165630	2925	2925	2925	2925	0
341	20231103	134200	46165630	2925	2925	2925	2925	1
342	20231103	134100	46162705	2940	2940	2940	2940	0
343	20231103	134000	46162705	2940	2940	2940	2940	1
344	20231103	133900	46159765	2940	2940	2940	2940	0
345	20231103	133800	46159765	2940	2940	2940	2940	1
346	20231103	133700	46156825	2940	2940	2940	2940	0
347	20231103	133600	46156825	2940	2940	2940	2940	1
348	20231103	133500	46153885	2940	2940	2940	2940	0
349	20231103	133400	46153885	2940	2940	2940	2940	1
350	20231103	133300	46150945	2940	2940	2940	2940	1
351	20231103	133200	46148005	2940	2940	2940	2940	1
352	20231103	133100	46145065	2940	2940	2940	2940	1
353	20231103	133000	46142125	2940	2940	2940	2940	0
354	20231103	132900	46142125	2940	2940	2940	2940	29
355	20231103	132800	46056865	2940	2940	2940	2940	0
356	20231103	132700	46056865	2940	2940	2940	2940	2
357	20231103	132600	46050985	2940	2940	2940	2940	0
358	20231103	132500	46050985	2940	2940	2940	2940	1
359	20231103	132400	46048045	2940	2940	2940	2940	0
360	20231103	132300	46048045	2940	2940	2940	2940	1
361	20231103	132200	46045105	2940	2940	2940	2940	1
362	20231103	132100	46042165	2940	2940	2940	2940	1
363	20231103	132000	46039225	2940	2940	2940	2940	0
364	20231103	131900	46039225	2940	2940	2940	2940	1
365	20231103	131800	46036285	2940	2940	2940	2940	0
366	20231103	131700	46036285	2940	2940	2940	2940	1
367	20231103	131600	46033345	2940	2940	2940	2940	0
368	20231103	131500	46033345	2940	2940	2940	2940	8
369	20231103	131400	46009825	2940	2940	2940	2940	0
370	20231103	131300	46009825	2940	2940	2940	2940	1
371	20231103	131200	46006885	2940	2940	2940	2940	0
372	20231103	131100	46006885	2940	2940	2940	2940	2
373	20231103	131000	46001005	2905	2940	2940	2905	64
374	20231103	130900	45813160	2940	2910	2940	2905	34
375	20231103	130800	45714350	2940	2940	2940	2940	0
376	20231103	130700	45714350	2940	2910	2940	2910	34
377	20231103	130600	45615380	2910	2915	2915	2910	44
378	20231103	130500	45487290	2945	2945	2945	2945	1
379	20231103	130400	45484345	2905	2915	2915	2905	169
380	20231103	130300	44991750	2935	2935	2935	2935	0
381	20231103	130200	44991750	2935	2935	2935	2935	1
382	20231103	130100	44988815	2945	2945	2945	2945	0
383	20231103	130000	44988815	2945	2945	2945	2945	4
384	20231103	125900	44977035	2945	2945	2945	2945	0
385	20231103	125800	44977035	2945	2945	2945	2945	1
386	20231103	125700	44974090	2945	2945	2945	2945	0
387	20231103	125600	44974090	2945	2945	2945	2945	1
388	20231103	125500	44971145	2945	2945	2945	2945	0
389	20231103	125400	44971145	2945	2945	2945	2945	1
390	20231103	125300	44968200	2945	2945	2945	2945	0
391	20231103	125200	44968200	2945	2945	2945	2945	16
392	20231103	125100	44921080	2945	2945	2945	2945	0
393	20231103	125000	44921080	2945	2945	2945	2945	1
394	20231103	124900	44918135	2945	2945	2945	2945	1
395	20231103	124800	44915190	2945	2945	2945	2945	1
396	20231103	124700	44912245	2945	2945	2945	2945	0
397	20231103	124600	44912245	2945	2945	2945	2945	1
398	20231103	124500	44909300	2945	2945	2945	2945	0
399	20231103	124400	44909300	2945	2945	2945	2945	1
400	20231103	124300	44906355	2945	2945	2945	2945	0
401	20231103	124200	44906355	2945	2930	2945	2915	213
402	20231103	124100	44284345	2945	2945	2945	2945	0
403	20231103	124000	44284345	2945	2945	2945	2945	1
404	20231103	123900	44281400	2945	2945	2945	2945	0
405	20231103	123800	44281400	2945	2945	2945	2945	2
406	20231103	123700	44275510	2945	2945	2945	2945	1
407	20231103	123600	44272565	2945	2945	2945	2945	0
408	20231103	123500	44272565	2945	2945	2945	2945	1
409	20231103	123400	44269620	2945	2945	2945	2945	0
410	20231103	123300	44269620	2945	2945	2945	2945	1
411	20231103	123200	44266675	2945	2945	2945	2945	0
412	20231103	123100	44266675	2945	2945	2945	2945	1
413	20231103	123000	44263730	2945	2945	2945	2945	0
414	20231103	122900	44263730	2945	2945	2945	2945	1
415	20231103	122800	44260785	2945	2945	2945	2945	0
416	20231103	122700	44260785	2945	2945	2945	2945	2
417	20231103	122600	44254895	2945	2945	2945	2945	0
418	20231103	122500	44254895	2945	2945	2945	2945	1
419	20231103	122400	44251950	2945	2945	2945	2945	0
420	20231103	122300	44251950	2945	2945	2945	2945	1
421	20231103	122200	44249005	2945	2945	2945	2945	0
422	20231103	122100	44249005	2945	2945	2945	2945	1
423	20231103	122000	44246060	2945	2945	2945	2945	0
424	20231103	121900	44246060	2945	2945	2945	2945	1
425	20231103	121800	44243115	2945	2945	2945	2945	0
426	20231103	121700	44243115	2945	2945	2945	2945	1
427	20231103	121600	44240170	2945	2945	2945	2945	1
428	20231103	121500	44237225	2945	2945	2945	2945	1
429	20231103	121400	44234280	2945	2945	2945	2945	0
430	20231103	121300	44234280	2945	2945	2945	2945	1
431	20231103	121200	44231335	2945	2945	2945	2945	0
432	20231103	121100	44231335	2945	2945	2945	2945	1
433	20231103	121000	44228390	2945	2945	2945	2925	10
434	20231103	120900	44199020	2950	2950	2950	2950	0
435	20231103	120800	44199020	2950	2950	2950	2950	0
436	20231103	120700	44199020	2950	2950	2950	2950	0
437	20231103	120600	44199020	2950	2950	2950	2950	0
438	20231103	120500	44199020	2950	2950	2950	2950	1
439	20231103	120400	44196070	2945	2945	2945	2945	0
440	20231103	120300	44196070	2945	2945	2945	2945	0
441	20231103	120200	44196070	2945	2945	2945	2945	0
442	20231103	120100	44196070	2945	2945	2945	2945	0
443	20231103	120000	44196070	2945	2945	2945	2945	0
444	20231103	115900	44196070	2945	2930	2945	2930	2765
445	20231103	115800	36063660	2930	2930	2930	2930	1
446	20231103	115700	36060730	2930	2930	2930	2930	0
447	20231103	115600	36060730	2930	2930	2930	2930	1
448	20231103	115500	36057800	2930	2930	2930	2930	0
449	20231103	115400	36057800	2930	2930	2930	2930	2
450	20231103	115300	36051940	2930	2930	2930	2930	0
451	20231103	115200	36051940	2930	2930	2930	2930	1
452	20231103	115100	36049010	2930	2930	2930	2930	0
453	20231103	115000	36049010	2930	2930	2930	2930	1
454	20231103	114900	36046080	2930	2930	2930	2930	0
455	20231103	114800	36046080	2930	2930	2930	2930	1
456	20231103	114700	36043150	2930	2930	2930	2930	0
457	20231103	114600	36043150	2930	2930	2930	2930	1
458	20231103	114500	36040220	2930	2930	2930	2930	0
459	20231103	114400	36040220	2930	2930	2930	2930	1
460	20231103	114300	36037290	2930	2930	2930	2930	2
461	20231103	114200	36031430	2930	2930	2930	2930	0
462	20231103	114100	36031430	2930	2930	2930	2930	1
463	20231103	114000	36028500	2930	2930	2930	2930	0
464	20231103	113900	36028500	2930	2930	2930	2930	1
465	20231103	113800	36025570	2920	2920	2920	2920	38
466	20231103	113700	35914610	2920	2920	2920	2920	1
467	20231103	113600	35911690	2920	2920	2920	2920	0
468	20231103	113500	35911690	2920	2920	2920	2920	1
469	20231103	113400	35908770	2920	2920	2920	2920	0
470	20231103	113300	35908770	2920	2920	2920	2920	1
471	20231103	113200	35905850	2920	2920	2920	2920	1
472	20231103	113100	35902930	2920	2920	2920	2920	1
473	20231103	113000	35900010	2920	2920	2920	2920	0
474	20231103	112900	35900010	2920	2920	2920	2920	1
475	20231103	112800	35897090	2920	2920	2920	2920	0
476	20231103	112700	35897090	2920	2920	2920	2920	1
477	20231103	112600	35894170	2920	2920	2920	2920	0
478	20231103	112500	35894170	2920	2920	2920	2920	1
479	20231103	112400	35891250	2920	2920	2920	2920	100
480	20231103	112300	35599250	2920	2920	2920	2920	1
481	20231103	112200	35596330	2920	2920	2920	2920	0
482	20231103	112100	35596330	2920	2920	2920	2920	78
483	20231103	112000	35368570	2930	2930	2930	2930	0
484	20231103	111900	35368570	2930	2930	2930	2930	1
485	20231103	111800	35365640	2930	2930	2930	2930	0
486	20231103	111700	35365640	2930	2930	2930	2930	1
487	20231103	111600	35362710	2930	2930	2930	2930	1
488	20231103	111500	35359780	2930	2930	2930	2930	177
489	20231103	111400	34841170	2930	2930	2930	2930	1
490	20231103	111300	34838240	2930	2930	2930	2930	0
491	20231103	111200	34838240	2930	2930	2930	2930	1
492	20231103	111100	34835310	2930	2930	2930	2930	0
493	20231103	111000	34835310	2930	2905	2930	2905	11
494	20231103	110900	34803330	2910	2910	2910	2910	0
495	20231103	110800	34803330	2910	2910	2910	2910	586
496	20231103	110700	33098070	2910	2910	2910	2910	0
497	20231103	110600	33098070	2910	2910	2910	2910	1
498	20231103	110500	33095160	2910	2910	2910	2910	0
499	20231103	110400	33095160	2910	2910	2910	2910	1
500	20231103	110300	33092250	2910	2910	2910	2910	0
501	20231103	110200	33092250	2910	2910	2910	2910	1
502	20231103	110100	33089340	2910	2910	2910	2910	0
503	20231103	110000	33089340	2910	2910	2910	2910	1
504	20231103	105900	33086430	2910	2910	2910	2910	0
505	20231103	105800	33086430	2910	2910	2910	2910	1
506	20231103	105700	33083520	2905	2905	2905	2905	0
507	20231103	105600	33083520	2905	2905	2905	2905	2
508	20231103	105500	33077710	2905	2905	2905	2905	1
509	20231103	105400	33074805	2905	2905	2905	2905	2
510	20231103	105300	33068995	2905	2905	2905	2905	1
511	20231103	105200	33066090	2905	2905	2905	2905	2
512	20231103	105100	33060280	2905	2905	2905	2905	1
513	20231103	105000	33057375	2905	2905	2905	2905	2
514	20231103	104900	33051565	2905	2905	2905	2905	2
515	20231103	104800	33045755	2905	2905	2905	2905	1
516	20231103	104700	33042850	2905	2905	2905	2905	55
517	20231103	104600	32883075	2910	2910	2910	2910	0
518	20231103	104500	32883075	2910	2910	2910	2910	1
519	20231103	104400	32880165	2910	2910	2910	2910	0
520	20231103	104300	32880165	2910	2910	2910	2910	1
521	20231103	104200	32877255	2910	2910	2910	2910	0
522	20231103	104100	32877255	2910	2910	2910	2910	1
523	20231103	104000	32874345	2910	2910	2910	2910	0
524	20231103	103900	32874345	2910	2910	2910	2910	39
525	20231103	103800	32760855	2910	2910	2910	2910	0
526	20231103	103700	32760855	2910	2905	2910	2905	1001
527	20231103	103600	29849015	2875	2905	2905	2875	1000
528	20231103	103500	26968115	2910	2910	2910	2910	1
529	20231103	103400	26965205	2910	2910	2910	2910	10
530	20231103	103300	26936105	2910	2910	2910	2910	1
531	20231103	103200	26933195	2910	2910	2910	2910	7
532	20231103	103100	26912825	2930	2930	2930	2930	1
533	20231103	103000	26909895	2930	2930	2930	2930	100
534	20231103	102900	26616895	2930	2930	2930	2930	101
535	20231103	102800	26320965	2925	2925	2925	2925	29
536	20231103	102700	26236140	2925	2925	2925	2925	151
537	20231103	102600	25794465	2925	2925	2925	2925	0
538	20231103	102500	25794465	2925	2925	2925	2925	1
539	20231103	102400	25791540	2925	2925	2925	2925	0
540	20231103	102300	25791540	2925	2925	2925	2925	1
541	20231103	102200	25788615	2925	2925	2925	2925	1
542	20231103	102100	25785690	2915	2915	2915	2915	1199
543	20231103	102000	22290605	2915	2915	2915	2915	1
544	20231103	101900	22287690	2915	2915	2915	2915	0
545	20231103	101800	22287690	2915	2915	2915	2915	1
546	20231103	101700	22284775	2915	2915	2915	2915	0
547	20231103	101600	22284775	2915	2915	2915	2915	1
548	20231103	101500	22281860	2905	2905	2905	2905	0
549	20231103	101400	22281860	2905	2905	2905	2905	2
550	20231103	101300	22276050	2905	2910	2910	2905	32
551	20231103	101200	22183070	2915	2915	2915	2915	1
552	20231103	101100	22180155	2915	2915	2915	2915	0
553	20231103	101000	22180155	2915	2910	2915	2910	11
554	20231103	100900	22148140	2915	2915	2915	2915	0
555	20231103	100800	22148140	2915	2915	2915	2915	1
556	20231103	100700	22145225	2915	2915	2915	2915	0
557	20231103	100600	22145225	2915	2915	2915	2915	1
558	20231103	100500	22142310	2915	2915	2915	2915	0
559	20231103	100400	22142310	2915	2915	2915	2915	5
560	20231103	100300	22127735	2915	2915	2915	2915	0
561	20231103	100200	22127735	2915	2915	2915	2915	1
562	20231103	100100	22124820	2915	2915	2915	2915	0
563	20231103	100000	22124820	2915	2915	2915	2915	1
564	20231103	095900	22121905	2915	2915	2915	2915	0
565	20231103	095800	22121905	2915	2915	2915	2915	1
566	20231103	095700	22118990	2915	2915	2915	2915	0
567	20231103	095600	22118990	2915	2915	2915	2915	85
568	20231103	095500	21871215	2915	2915	2915	2915	1
569	20231103	095400	21868300	2915	2915	2915	2915	0
570	20231103	095300	21868300	2915	2915	2915	2915	1
571	20231103	095200	21865385	2915	2915	2915	2915	0
572	20231103	095100	21865385	2915	2915	2915	2915	1
573	20231103	095000	21862470	2925	2925	2925	2925	0
574	20231103	094900	21862470	2925	2925	2925	2925	1
575	20231103	094800	21859545	2905	2905	2905	2905	0
576	20231103	094700	21859545	2905	2930	2930	2905	1749
577	20231103	094600	16778675	2930	2930	2930	2930	0
578	20231103	094500	16778675	2930	2930	2930	2930	1
579	20231103	094400	16775745	2930	2930	2930	2930	0
580	20231103	094300	16775745	2930	2930	2930	2930	1
581	20231103	094200	16772815	2930	2930	2930	2930	0
582	20231103	094100	16772815	2930	2930	2930	2930	1
583	20231103	094000	16769885	2930	2930	2930	2930	0
584	20231103	093900	16769885	2930	2930	2930	2930	1
585	20231103	093800	16766955	2930	2930	2930	2930	0
586	20231103	093700	16766955	2930	2930	2930	2930	4
587	20231103	093600	16755235	2905	2910	2910	2905	2911
588	20231103	093500	8289140	2905	2935	2935	2905	270
589	20231103	093400	7502240	2935	2935	2935	2935	0
590	20231103	093300	7502240	2935	2935	2935	2935	2
591	20231103	093200	7496370	2935	2935	2935	2935	0
592	20231103	093100	7496370	2935	2935	2935	2935	1
593	20231103	093000	7493435	2935	2935	2935	2935	0
594	20231103	092900	7493435	2935	2935	2935	2935	1
595	20231103	092800	7490500	2940	2940	2940	2940	1
596	20231103	092700	7487560	2920	2920	2920	2920	173
597	20231103	092600	6982400	2940	2935	2940	2935	1340
598	20231103	092500	3049495	2940	2940	2940	2940	0
599	20231103	092400	3049495	2940	2940	2940	2940	1
600	20231103	092300	3046555	2935	2935	2935	2935	6
601	20231103	092200	3028945	2940	2940	2940	2940	1
602	20231103	092100	3026005	2940	2940	2940	2940	0
603	20231103	092000	3026005	2940	2940	2940	2940	1
604	20231103	091900	3023065	2945	2945	2945	2945	186
605	20231103	091800	2475295	2945	2945	2945	2945	0
606	20231103	091700	2475295	2945	2945	2945	2945	21
607	20231103	091600	2413450	2945	2945	2945	2945	18
608	20231103	091500	2360440	2945	2945	2945	2945	27
609	20231103	091400	2280925	2945	2945	2945	2945	1
610	20231103	091300	2277980	2940	2940	2940	2940	100
611	20231103	091200	1983980	2945	2945	2945	2945	1
612	20231103	091100	1981035	2935	2935	2935	2935	0
613	20231103	091000	1981035	2935	2935	2945	2935	4
614	20231103	090900	1969285	2945	2945	2945	2945	0
615	20231103	090800	1969285	2945	2945	2945	2945	1
616	20231103	090700	1966340	2945	2945	2945	2945	1
617	20231103	090600	1963395	2935	2935	2935	2935	0
618	20231103	090500	1963395	2935	2945	2945	2935	12
619	20231103	090400	1928165	2945	2945	2945	2945	1
620	20231103	090300	1925220	2950	2950	2960	2950	307
621	20231103	090200	1019500	2935	2935	2935	2935	0
622	20231103	090100	1019500	2935	2935	2935	2935	18
623	20231103	090000	966670	2935	2920	2935	2920	331