KissMeData/019180/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	190300	127204230	2980	2980	2980	2980	1576
3	20231103	190200	127204230	2980	2980	2980	2980	0
4	20231103	190100	127204230	2980	2980	2980	2980	0
5	20231103	190000	127204230	2980	2980	2980	2980	0
6	20231103	185900	127204230	2980	2980	2980	2980	0
7	20231103	185800	127204230	2980	2980	2980	2980	0
8	20231103	185700	127204230	2980	2980	2980	2980	0
9	20231103	185600	127204230	2980	2980	2980	2980	0
10	20231103	185500	127204230	2980	2980	2980	2980	0
11	20231103	185400	127204230	2980	2980	2980	2980	0
12	20231103	185300	127204230	2980	2980	2980	2980	0
13	20231103	185200	127204230	2980	2980	2980	2980	0
14	20231103	185100	127204230	2980	2980	2980	2980	0
15	20231103	185000	127204230	2980	2980	2980	2980	0
16	20231103	184900	127204230	2980	2980	2980	2980	0
17	20231103	184800	127204230	2980	2980	2980	2980	0
18	20231103	184700	127204230	2980	2980	2980	2980	0
19	20231103	184600	127204230	2980	2980	2980	2980	0
20	20231103	184500	127204230	2980	2980	2980	2980	0
21	20231103	184400	127204230	2980	2980	2980	2980	0
22	20231103	184300	127204230	2980	2980	2980	2980	0
23	20231103	184200	127204230	2980	2980	2980	2980	0
24	20231103	184100	127204230	2980	2980	2980	2980	0
25	20231103	184000	127204230	2980	2980	2980	2980	0
26	20231103	183900	127204230	2980	2980	2980	2980	0
27	20231103	183800	127204230	2980	2980	2980	2980	0
28	20231103	183700	127204230	2980	2980	2980	2980	0
29	20231103	183600	127204230	2980	2980	2980	2980	0
30	20231103	183500	127204230	2980	2980	2980	2980	0
31	20231103	183400	127204230	2980	2980	2980	2980	0
32	20231103	183300	127204230	2980	2980	2980	2980	1576
33	20231103	183200	127204230	2980	2980	2980	2980	0
34	20231103	183100	127204230	2980	2980	2980	2980	0
35	20231103	183000	127204230	2980	2980	2980	2980	0
36	20231103	182900	127204230	2980	2980	2980	2980	0
37	20231103	182800	127204230	2980	2980	2980	2980	0
38	20231103	182700	127204230	2980	2980	2980	2980	0
39	20231103	182600	127204230	2980	2980	2980	2980	0
40	20231103	182500	127204230	2980	2980	2980	2980	0
41	20231103	182400	127204230	2980	2980	2980	2980	0
42	20231103	182300	127204230	2980	2980	2980	2980	0
43	20231103	182200	127204230	2980	2980	2980	2980	0
44	20231103	182100	127204230	2980	2980	2980	2980	0
45	20231103	182000	127204230	2980	2980	2980	2980	0
46	20231103	181900	127204230	2980	2980	2980	2980	0
47	20231103	181800	127204230	2980	2980	2980	2980	0
48	20231103	181700	127204230	2980	2980	2980	2980	0
49	20231103	181600	127204230	2980	2980	2980	2980	0
50	20231103	181500	127204230	2980	2980	2980	2980	0
51	20231103	181400	127204230	2980	2980	2980	2980	0
52	20231103	181300	127204230	2980	2980	2980	2980	0
53	20231103	181200	127204230	2980	2980	2980	2980	0
54	20231103	181100	127204230	2980	2980	2980	2980	0
55	20231103	181000	127204230	2980	2980	2980	2980	0
56	20231103	180900	127204230	2980	2980	2980	2980	0
57	20231103	180800	127204230	2980	2980	2980	2980	0
58	20231103	180700	127204230	2980	2980	2980	2980	0
59	20231103	180600	127204230	2980	2980	2980	2980	0
60	20231103	180500	127204230	2980	2980	2980	2980	0
61	20231103	180400	127204230	2980	2980	2980	2980	0
62	20231103	180300	127204230	2980	2980	2980	2980	1576
63	20231103	180200	127204230	2980	2980	2980	2980	0
64	20231103	180100	127204230	2980	2980	2980	2980	0
65	20231103	180000	127204230	2980	2980	2980	2980	0
66	20231103	175900	127204230	2980	2980	2980	2980	0
67	20231103	175800	127204230	2980	2980	2980	2980	0
68	20231103	175700	127204230	2980	2980	2980	2980	0
69	20231103	175600	127204230	2980	2980	2980	2980	0
70	20231103	175500	127204230	2980	2980	2980	2980	0
71	20231103	175400	127204230	2980	2980	2980	2980	0
72	20231103	175300	127204230	2980	2980	2980	2980	0
73	20231103	175200	127204230	2980	2980	2980	2980	0
74	20231103	175100	127204230	2980	2980	2980	2980	0
75	20231103	175000	127204230	2980	2980	2980	2980	0
76	20231103	174900	127204230	2980	2980	2980	2980	0
77	20231103	174800	127204230	2980	2980	2980	2980	0
78	20231103	174700	127204230	2980	2980	2980	2980	0
79	20231103	174600	127204230	2980	2980	2980	2980	0
80	20231103	174500	127204230	2980	2980	2980	2980	0
81	20231103	174400	127204230	2980	2980	2980	2980	0
82	20231103	174300	127204230	2980	2980	2980	2980	0
83	20231103	174200	127204230	2980	2980	2980	2980	0
84	20231103	174100	127204230	2980	2980	2980	2980	0
85	20231103	174000	127204230	2980	2980	2980	2980	0
86	20231103	173900	127204230	2980	2980	2980	2980	0
87	20231103	173800	127204230	2980	2980	2980	2980	0
88	20231103	173700	127204230	2980	2980	2980	2980	0
89	20231103	173600	127204230	2980	2980	2980	2980	0
90	20231103	173500	127204230	2980	2980	2980	2980	0
91	20231103	173400	127204230	2980	2980	2980	2980	0
92	20231103	173300	127204230	2980	2980	2980	2980	1576
93	20231103	173200	127204230	2980	2980	2980	2980	0
94	20231103	173100	127204230	2980	2980	2980	2980	0
95	20231103	173000	127204230	2980	2980	2980	2980	0
96	20231103	172900	127204230	2980	2980	2980	2980	0
97	20231103	172800	127204230	2980	2980	2980	2980	0
98	20231103	172700	127204230	2980	2980	2980	2980	0
99	20231103	172600	127204230	2980	2980	2980	2980	0
100	20231103	172500	127204230	2980	2980	2980	2980	0
101	20231103	172400	127204230	2980	2980	2980	2980	0
102	20231103	172300	127204230	2980	2980	2980	2980	0
103	20231103	172200	127204230	2980	2980	2980	2980	0
104	20231103	172100	127204230	2980	2980	2980	2980	0
105	20231103	172000	127204230	2980	2980	2980	2980	0
106	20231103	171900	127204230	2980	2980	2980	2980	0
107	20231103	171800	127204230	2980	2980	2980	2980	0
108	20231103	171700	127204230	2980	2980	2980	2980	0
109	20231103	171600	127204230	2980	2980	2980	2980	0
110	20231103	171500	127204230	2980	2980	2980	2980	0
111	20231103	171400	127204230	2980	2980	2980	2980	0
112	20231103	171300	127204230	2980	2980	2980	2980	0
113	20231103	171200	127204230	2980	2980	2980	2980	0
114	20231103	171100	127204230	2980	2980	2980	2980	0
115	20231103	171000	127204230	2980	2980	2980	2980	0
116	20231103	170900	127204230	2980	2980	2980	2980	0
117	20231103	170800	127204230	2980	2980	2980	2980	0
118	20231103	170700	127204230	2980	2980	2980	2980	0
119	20231103	170600	127204230	2980	2980	2980	2980	0
120	20231103	170500	127204230	2980	2980	2980	2980	0
121	20231103	170400	127204230	2980	2980	2980	2980	0
122	20231103	170300	127204230	2980	2980	2980	2980	1576
123	20231103	170200	127204230	2980	2980	2980	2980	0
124	20231103	170100	127204230	2980	2980	2980	2980	0
125	20231103	170000	127204230	2980	2980	2980	2980	0
126	20231103	165900	127204230	2980	2980	2980	2980	0
127	20231103	165800	127204230	2980	2980	2980	2980	0
128	20231103	165700	127204230	2980	2980	2980	2980	0
129	20231103	165600	127204230	2980	2980	2980	2980	0
130	20231103	165500	127204230	2980	2980	2980	2980	0
131	20231103	165400	127204230	2980	2980	2980	2980	0
132	20231103	165300	127204230	2980	2980	2980	2980	0
133	20231103	165200	127204230	2980	2980	2980	2980	0
134	20231103	165100	127204230	2980	2980	2980	2980	0
135	20231103	165000	127204230	2980	2980	2980	2980	0
136	20231103	164900	127204230	2980	2980	2980	2980	0
137	20231103	164800	127204230	2980	2980	2980	2980	0
138	20231103	164700	127204230	2980	2980	2980	2980	0
139	20231103	164600	127204230	2980	2980	2980	2980	0
140	20231103	164500	127204230	2980	2980	2980	2980	0
141	20231103	164400	127204230	2980	2980	2980	2980	0
142	20231103	164300	127204230	2980	2980	2980	2980	0
143	20231103	164200	127204230	2980	2980	2980	2980	0
144	20231103	164100	127204230	2980	2980	2980	2980	0
145	20231103	164000	127204230	2980	2980	2980	2980	0
146	20231103	163900	127204230	2980	2980	2980	2980	0
147	20231103	163800	127204230	2980	2980	2980	2980	0
148	20231103	163700	127204230	2980	2980	2980	2980	0
149	20231103	163600	127204230	2980	2980	2980	2980	0
150	20231103	163500	127204230	2980	2980	2980	2980	0
151	20231103	163400	127204230	2980	2980	2980	2980	0
152	20231103	163300	127204230	2980	2980	2980	2980	1576
153	20231103	163200	127204230	2980	2980	2980	2980	0
154	20231103	163100	127204230	2980	2980	2980	2980	0
155	20231103	163000	127204230	2980	2980	2980	2980	0
156	20231103	162900	127204230	2980	2980	2980	2980	0
157	20231103	162800	127204230	2980	2980	2980	2980	0
158	20231103	162700	127204230	2980	2980	2980	2980	0
159	20231103	162600	127204230	2980	2980	2980	2980	0
160	20231103	162500	127204230	2980	2980	2980	2980	0
161	20231103	162400	127204230	2980	2980	2980	2980	0
162	20231103	162300	127204230	2980	2980	2980	2980	0
163	20231103	162200	127204230	2980	2980	2980	2980	0
164	20231103	162100	127204230	2980	2980	2980	2980	0
165	20231103	162000	127204230	2980	2980	2980	2980	0
166	20231103	161900	127204230	2980	2980	2980	2980	0
167	20231103	161800	127204230	2980	2980	2980	2980	0
168	20231103	161700	127204230	2980	2980	2980	2980	0
169	20231103	161600	127204230	2980	2980	2980	2980	0
170	20231103	161500	127204230	2980	2980	2980	2980	0
171	20231103	161400	127204230	2980	2980	2980	2980	0
172	20231103	161300	127204230	2980	2980	2980	2980	0
173	20231103	161200	127204230	2980	2980	2980	2980	0
174	20231103	161100	127204230	2980	2980	2980	2980	0
175	20231103	161000	127204230	2980	2980	2980	2980	0
176	20231103	160900	127204230	2980	2980	2980	2980	0
177	20231103	160800	127204230	2980	2980	2980	2980	0
178	20231103	160700	127204230	2980	2980	2980	2980	0
179	20231103	160600	127204230	2980	2980	2980	2980	0
180	20231103	160500	127204230	2980	2980	2980	2980	0
181	20231103	160400	127204230	2980	2980	2980	2980	0
182	20231103	160300	127204230	2980	2980	2980	2980	1576
183	20231103	160200	127204230	2980	2980	2980	2980	0
184	20231103	160100	127204230	2980	2980	2980	2980	0
185	20231103	160000	127204230	2980	2980	2980	2980	0
186	20231103	155900	127204230	2980	2980	2980	2980	0
187	20231103	155800	127204230	2980	2980	2980	2980	0
188	20231103	155700	127204230	2980	2980	2980	2980	0
189	20231103	155600	127204230	2980	2980	2980	2980	0
190	20231103	155500	127204230	2980	2980	2980	2980	0
191	20231103	155400	127204230	2980	2980	2980	2980	0
192	20231103	155300	127204230	2980	2980	2980	2980	0
193	20231103	155200	127204230	2980	2980	2980	2980	0
194	20231103	155100	127204230	2980	2980	2980	2980	0
195	20231103	155000	127204230	2980	2980	2980	2980	0
196	20231103	154900	127204230	2980	2980	2980	2980	0
197	20231103	154800	127204230	2980	2980	2980	2980	0
198	20231103	154700	127204230	2980	2980	2980	2980	0
199	20231103	154600	127204230	2980	2980	2980	2980	0
200	20231103	154500	127204230	2980	2980	2980	2980	0
201	20231103	154400	127204230	2980	2980	2980	2980	0
202	20231103	154300	127204230	2980	2980	2980	2980	0
203	20231103	154200	127204230	2980	2980	2980	2980	0
204	20231103	154100	127204230	2980	2980	2980	2980	0
205	20231103	154000	127204230	2980	2980	2980	2980	0
206	20231103	153900	127204230	2980	2980	2980	2980	0
207	20231103	153800	127204230	2980	2980	2980	2980	0
208	20231103	153700	127204230	2980	2980	2980	2980	0
209	20231103	153600	127204230	2980	2980	2980	2980	0
210	20231103	153500	127204230	2980	2980	2980	2980	0
211	20231103	153400	127204230	2980	2980	2980	2980	0
212	20231103	153300	127204230	2980	2980	2980	2980	1576
213	20231103	153200	127204230	2980	2980	2980	2980	0
214	20231103	153100	127204230	2980	2980	2980	2980	0
215	20231103	153000	127204230	2980	2980	2980	2980	1576
216	20231103	152900	122507750	2980	2980	2980	2980	0
217	20231103	152800	122507750	2980	2980	2980	2980	0
218	20231103	152700	122507750	2980	2980	2980	2980	0
219	20231103	152600	122507750	2980	2980	2980	2980	0
220	20231103	152500	122507750	2980	2980	2980	2980	0
221	20231103	152400	122507750	2980	2980	2980	2980	0
222	20231103	152300	122507750	2980	2980	2980	2980	0
223	20231103	152200	122507750	2980	2980	2980	2980	0
224	20231103	152100	122507750	2980	2980	2980	2980	0
225	20231103	152000	122507750	2980	2980	2980	2980	0
226	20231103	151900	122507750	2980	2980	2980	2980	0
227	20231103	151800	122507750	2980	2980	2980	2980	0
228	20231103	151700	122507750	2980	2970	2980	2970	579
229	20231103	151600	120787370	2970	2970	2970	2970	0
230	20231103	151500	120787370	2970	2970	2970	2970	30
231	20231103	151400	120698270	2965	2965	2965	2965	0
232	20231103	151300	120698270	2965	2965	2965	2965	0
233	20231103	151200	120698270	2965	2965	2965	2965	20
234	20231103	151100	120638970	2965	2965	2965	2965	3
235	20231103	151000	120630075	2980	2980	2980	2980	0
236	20231103	150900	120630075	2980	2980	2980	2980	0
237	20231103	150800	120630075	2980	2980	2980	2980	0
238	20231103	150700	120630075	2980	2980	2980	2980	0
239	20231103	150600	120630075	2980	2980	2980	2980	0
240	20231103	150500	120630075	2980	2980	2980	2980	100
241	20231103	150400	120332075	2980	2980	2980	2980	0
242	20231103	150300	120332075	2980	2980	2980	2980	9
243	20231103	150200	120305255	2985	2985	2985	2985	0
244	20231103	150100	120305255	2985	2985	2985	2985	0
245	20231103	150000	120305255	2985	2985	2985	2985	0
246	20231103	145900	120305255	2985	2985	2985	2985	0
247	20231103	145800	120305255	2985	2985	2985	2985	0
248	20231103	145700	120305255	2985	2985	2985	2985	0
249	20231103	145600	120305255	2985	2985	2985	2985	0
250	20231103	145500	120305255	2985	2980	2985	2980	77
251	20231103	145400	120075715	2965	2965	2965	2965	669
252	20231103	145300	118092130	2965	2965	2965	2965	0
253	20231103	145200	118092130	2965	2965	2965	2965	1
254	20231103	145100	118089165	2985	2985	2985	2985	0
255	20231103	145000	118089165	2985	2985	2985	2985	0
256	20231103	144900	118089165	2985	2985	2985	2985	0
257	20231103	144800	118089165	2985	2990	2990	2980	225
258	20231103	144700	117418270	2980	2965	2985	2965	10460
259	20231103	144600	86291580	2965	2965	2965	2965	0
260	20231103	144500	86291580	2965	2965	2965	2965	0
261	20231103	144400	86291580	2965	2965	2965	2965	0
262	20231103	144300	86291580	2965	2965	2965	2965	20
263	20231103	144200	86232280	2965	2965	2965	2965	15
264	20231103	144100	86187805	2960	2960	2960	2960	121
265	20231103	144000	85829645	2965	2965	2965	2965	500
266	20231103	143900	84347145	2965	2965	2965	2965	1
267	20231103	143800	84344180	2965	2965	2965	2965	0
268	20231103	143700	84344180	2965	2945	2965	2945	65
269	20231103	143600	84152735	2965	2965	2965	2965	0
270	20231103	143500	84152735	2965	2965	2965	2965	1
271	20231103	143400	84149770	2945	2965	2965	2945	47
272	20231103	143300	84011155	2945	2950	2965	2945	436
273	20231103	143200	82726180	2965	2965	2965	2965	0
274	20231103	143100	82726180	2965	2965	2965	2965	0
275	20231103	143000	82726180	2965	2965	2965	2965	0
276	20231103	142900	82726180	2965	2965	2965	2965	0
277	20231103	142800	82726180	2965	2965	2965	2965	0
278	20231103	142700	82726180	2965	2965	2965	2965	0
279	20231103	142600	82726180	2965	2965	2965	2965	0
280	20231103	142500	82726180	2965	2965	2965	2965	0
281	20231103	142400	82726180	2965	2965	2965	2965	767
282	20231103	142300	80452025	2965	2965	2965	2965	0
283	20231103	142200	80452025	2965	2965	2965	2965	0
284	20231103	142100	80452025	2965	2965	2965	2965	1
285	20231103	142000	80449060	2950	2950	2950	2950	0
286	20231103	141900	80449060	2950	2965	2965	2950	44
287	20231103	141800	80319035	2950	2965	2965	2950	105
288	20231103	141700	80009210	2965	2965	2965	2965	9
289	20231103	141600	79982525	2965	2965	2965	2965	9
290	20231103	141500	79955840	2965	2965	2965	2965	43
291	20231103	141400	79828345	2965	2965	2965	2965	7
292	20231103	141300	79807590	2965	2965	2965	2965	0
293	20231103	141200	79807590	2965	2965	2965	2965	6
294	20231103	141100	79789800	2965	2965	2965	2965	0
295	20231103	141000	79789800	2965	2960	2965	2960	66
296	20231103	140900	79594375	2960	2955	2960	2955	256
297	20231103	140800	78836660	2965	2965	2965	2965	0
298	20231103	140700	78836660	2965	2965	2965	2965	0
299	20231103	140600	78836660	2965	2965	2965	2965	0
300	20231103	140500	78836660	2965	2965	2965	2965	0
301	20231103	140400	78836660	2965	2960	2965	2960	35
302	20231103	140300	78733030	2940	2945	2945	2940	266
303	20231103	140200	77950650	2965	2955	2965	2955	83
304	20231103	140100	77704870	2960	2955	2960	2955	67
305	20231103	140000	77506615	2960	2960	2960	2960	312
306	20231103	135900	76583095	2965	2965	2965	2965	0
307	20231103	135800	76583095	2965	2965	2965	2965	53
308	20231103	135700	76425950	2960	2960	2960	2960	474
309	20231103	135600	75022910	2960	2960	2960	2960	147
310	20231103	135500	74587790	2960	2960	2960	2960	0
311	20231103	135400	74587790	2960	2960	2960	2960	0
312	20231103	135300	74587790	2960	2960	2960	2960	100
313	20231103	135200	74291790	2960	2960	2960	2960	0
314	20231103	135100	74291790	2960	2960	2960	2960	0
315	20231103	135000	74291790	2960	2960	2960	2960	0
316	20231103	134900	74291790	2960	2960	2960	2960	0
317	20231103	134800	74291790	2960	2960	2960	2960	0
318	20231103	134700	74291790	2960	2960	2960	2960	63
319	20231103	134600	74105310	2960	2960	2960	2960	10
320	20231103	134500	74075710	2960	2960	2960	2960	437
321	20231103	134400	72782190	2960	2960	2960	2960	0
322	20231103	134300	72782190	2960	2960	2960	2960	0
323	20231103	134200	72782190	2960	2955	2960	2955	108
324	20231103	134100	72462525	2955	2955	2955	2925	232
325	20231103	134000	71777685	2955	2955	2955	2955	12
326	20231103	133900	71742225	2940	2940	2940	2940	200
327	20231103	133800	71154225	2940	2940	2940	2940	0
328	20231103	133700	71154225	2940	2940	2940	2940	0
329	20231103	133600	71154225	2940	2940	2940	2940	0
330	20231103	133500	71154225	2940	2940	2940	2940	0
331	20231103	133400	71154225	2940	2940	2940	2940	0
332	20231103	133300	71154225	2940	2940	2940	2940	40
333	20231103	133200	71036625	2935	2935	2935	2935	400
334	20231103	133100	69862625	2940	2940	2940	2940	0
335	20231103	133000	69862625	2940	2940	2940	2940	0
336	20231103	132900	69862625	2940	2940	2940	2940	0
337	20231103	132800	69862625	2940	2940	2940	2940	0
338	20231103	132700	69862625	2940	2940	2940	2940	0
339	20231103	132600	69862625	2940	2940	2940	2940	0
340	20231103	132500	69862625	2940	2940	2940	2940	0
341	20231103	132400	69862625	2940	2940	2940	2940	0
342	20231103	132300	69862625	2940	2940	2940	2940	0
343	20231103	132200	69862625	2940	2940	2940	2940	0
344	20231103	132100	69862625	2940	2940	2940	2940	10
345	20231103	132000	69833225	2935	2935	2935	2935	0
346	20231103	131900	69833225	2935	2935	2935	2935	0
347	20231103	131800	69833225	2935	2935	2935	2935	134
348	20231103	131700	69439935	2935	2935	2935	2935	0
349	20231103	131600	69439935	2935	2935	2935	2935	0
350	20231103	131500	69439935	2935	2935	2935	2935	20
351	20231103	131400	69381235	2945	2945	2945	2945	0
352	20231103	131300	69381235	2945	2945	2945	2945	0
353	20231103	131200	69381235	2945	2945	2945	2945	0
354	20231103	131100	69381235	2945	2945	2945	2945	0
355	20231103	131000	69381235	2945	2945	2945	2945	25
356	20231103	130900	69307610	2925	2960	2960	2925	4621
357	20231103	130800	55742635	2950	2950	2950	2950	0
358	20231103	130700	55742635	2950	2950	2950	2950	263
359	20231103	130600	54966785	2950	2950	2950	2950	10
360	20231103	130500	54937285	2960	2960	2960	2960	17
361	20231103	130400	54886965	2960	2960	2960	2960	0
362	20231103	130300	54886965	2960	2960	2960	2960	0
363	20231103	130200	54886965	2960	2960	2960	2960	0
364	20231103	130100	54886965	2960	2960	2960	2960	0
365	20231103	130000	54886965	2960	2960	2960	2960	0
366	20231103	125900	54886965	2960	2955	2960	2955	82
367	20231103	125800	54644635	2950	2950	2950	2950	8
368	20231103	125700	54621035	2960	2960	2960	2960	0
369	20231103	125600	54621035	2960	2960	2960	2960	0
370	20231103	125500	54621035	2960	2960	2960	2960	0
371	20231103	125400	54621035	2960	2960	2960	2960	0
372	20231103	125300	54621035	2960	2960	2960	2960	0
373	20231103	125200	54621035	2960	2960	2960	2960	0
374	20231103	125100	54621035	2960	2960	2960	2960	0
375	20231103	125000	54621035	2960	2960	2960	2960	0
376	20231103	124900	54621035	2960	2960	2960	2960	0
377	20231103	124800	54621035	2960	2960	2960	2960	0
378	20231103	124700	54621035	2960	2960	2960	2960	0
379	20231103	124600	54621035	2960	2960	2960	2960	0
380	20231103	124500	54621035	2960	2960	2960	2960	0
381	20231103	124400	54621035	2960	2960	2960	2960	0
382	20231103	124300	54621035	2960	2960	2960	2960	0
383	20231103	124200	54621035	2960	2960	2960	2960	0
384	20231103	124100	54621035	2960	2960	2960	2960	15
385	20231103	124000	54576635	2950	2950	2950	2950	0
386	20231103	123900	54576635	2950	2950	2950	2950	0
387	20231103	123800	54576635	2950	2950	2950	2950	0
388	20231103	123700	54576635	2950	2950	2950	2950	25
389	20231103	123600	54502885	2960	2960	2960	2960	0
390	20231103	123500	54502885	2960	2960	2960	2960	78
391	20231103	123400	54272005	2960	2960	2960	2960	0
392	20231103	123300	54272005	2960	2960	2960	2960	0
393	20231103	123200	54272005	2960	2960	2960	2960	0
394	20231103	123100	54272005	2960	2960	2960	2960	11
395	20231103	123000	54239445	2950	2950	2950	2950	1
396	20231103	122900	54236495	2960	2960	2960	2960	0
397	20231103	122800	54236495	2960	2960	2960	2960	0
398	20231103	122700	54236495	2960	2960	2960	2960	0
399	20231103	122600	54236495	2960	2960	2960	2960	0
400	20231103	122500	54236495	2960	2960	2960	2960	0
401	20231103	122400	54236495	2960	2960	2960	2960	0
402	20231103	122300	54236495	2960	2960	2960	2960	0
403	20231103	122200	54236495	2960	2960	2960	2960	297
404	20231103	122100	53357375	2960	2960	2960	2960	0
405	20231103	122000	53357375	2960	2960	2960	2960	0
406	20231103	121900	53357375	2960	2960	2960	2960	0
407	20231103	121800	53357375	2960	2960	2960	2960	59
408	20231103	121700	53182735	2960	2960	2960	2960	0
409	20231103	121600	53182735	2960	2960	2960	2960	0
410	20231103	121500	53182735	2960	2955	2960	2955	1000
411	20231103	121400	50226775	2955	2955	2955	2955	338
412	20231103	121300	49227985	2955	2955	2955	2955	0
413	20231103	121200	49227985	2955	2955	2955	2955	0
414	20231103	121100	49227985	2955	2955	2955	2955	2
415	20231103	121000	49222075	2955	2955	2955	2955	0
416	20231103	120900	49222075	2955	2955	2955	2955	132
417	20231103	120800	48832015	2950	2950	2950	2950	0
418	20231103	120700	48832015	2950	2950	2950	2950	0
419	20231103	120600	48832015	2950	2950	2950	2950	0
420	20231103	120500	48832015	2950	2950	2950	2950	0
421	20231103	120400	48832015	2950	2950	2950	2950	4
422	20231103	120300	48820215	2955	2955	2955	2955	0
423	20231103	120200	48820215	2955	2955	2955	2955	0
424	20231103	120100	48820215	2955	2955	2955	2955	0
425	20231103	120000	48820215	2955	2950	2955	2950	16
426	20231103	115900	48773010	2950	2950	2950	2950	0
427	20231103	115800	48773010	2950	2950	2950	2950	0
428	20231103	115700	48773010	2950	2950	2950	2950	5
429	20231103	115600	48758260	2955	2955	2955	2955	16
430	20231103	115500	48710980	2955	2955	2955	2955	0
431	20231103	115400	48710980	2955	2955	2955	2955	0
432	20231103	115300	48710980	2955	2955	2955	2955	0
433	20231103	115200	48710980	2955	2955	2955	2955	0
434	20231103	115100	48710980	2955	2945	2955	2945	661
435	20231103	115000	46759625	2950	2950	2950	2950	0
436	20231103	114900	46759625	2950	2950	2950	2950	0
437	20231103	114800	46759625	2950	2950	2950	2950	0
438	20231103	114700	46759625	2950	2950	2950	2950	0
439	20231103	114600	46759625	2950	2950	2950	2950	0
440	20231103	114500	46759625	2950	2950	2950	2950	0
441	20231103	114400	46759625	2950	2950	2950	2950	0
442	20231103	114300	46759625	2950	2950	2950	2950	0
443	20231103	114200	46759625	2950	2950	2950	2950	100
444	20231103	114100	46464625	2950	2950	2950	2950	0
445	20231103	114000	46464625	2950	2950	2950	2950	50
446	20231103	113900	46317125	2950	2950	2950	2950	200
447	20231103	113800	45727125	2950	2950	2950	2950	100
448	20231103	113700	45432125	2950	2950	2950	2950	0
449	20231103	113600	45432125	2950	2950	2950	2950	0
450	20231103	113500	45432125	2950	2950	2950	2950	0
451	20231103	113400	45432125	2950	2950	2950	2950	0
452	20231103	113300	45432125	2950	2950	2950	2950	0
453	20231103	113200	45432125	2950	2950	2950	2950	103
454	20231103	113100	45128275	2950	2950	2950	2950	0
455	20231103	113000	45128275	2950	2950	2950	2950	0
456	20231103	112900	45128275	2950	2950	2950	2950	0
457	20231103	112800	45128275	2950	2950	2950	2950	100
458	20231103	112700	44833275	2950	2950	2950	2950	1106
459	20231103	112600	41570575	2950	2950	2950	2950	0
460	20231103	112500	41570575	2950	2950	2950	2950	0
461	20231103	112400	41570575	2950	2950	2950	2950	0
462	20231103	112300	41570575	2950	2950	2950	2950	0
463	20231103	112200	41570575	2950	2950	2950	2950	42
464	20231103	112100	41446675	2950	2950	2950	2950	0
465	20231103	112000	41446675	2950	2950	2950	2950	50
466	20231103	111900	41299175	2950	2950	2950	2950	0
467	20231103	111800	41299175	2950	2950	2950	2950	0
468	20231103	111700	41299175	2950	2950	2950	2950	525
469	20231103	111600	39750425	2950	2950	2950	2950	481
470	20231103	111500	38331475	2950	2950	2950	2950	0
471	20231103	111400	38331475	2950	2950	2950	2950	2
472	20231103	111300	38325575	2950	2950	2950	2950	20
473	20231103	111200	38266575	2950	2950	2950	2950	0
474	20231103	111100	38266575	2950	2950	2950	2950	0
475	20231103	111000	38266575	2950	2950	2950	2950	3
476	20231103	110900	38257725	2950	2950	2950	2950	0
477	20231103	110800	38257725	2950	2950	2950	2950	0
478	20231103	110700	38257725	2950	2950	2950	2950	0
479	20231103	110600	38257725	2950	2950	2950	2950	0
480	20231103	110500	38257725	2950	2950	2950	2950	15
481	20231103	110400	38213475	2950	2950	2950	2950	0
482	20231103	110300	38213475	2950	2950	2950	2950	0
483	20231103	110200	38213475	2950	2950	2950	2950	0
484	20231103	110100	38213475	2950	2950	2950	2950	0
485	20231103	110000	38213475	2950	2950	2950	2950	0
486	20231103	105900	38213475	2950	2950	2950	2950	0
487	20231103	105800	38213475	2950	2950	2950	2950	10
488	20231103	105700	38183975	2945	2930	2945	2930	300
489	20231103	105600	37304845	2930	2930	2930	2930	25
490	20231103	105500	37231595	2930	2930	2930	2930	25
491	20231103	105400	37158345	2930	2930	2930	2930	0
492	20231103	105300	37158345	2930	2930	2930	2930	0
493	20231103	105200	37158345	2930	2930	2930	2930	0
494	20231103	105100	37158345	2930	2930	2930	2930	40
495	20231103	105000	37041145	2930	2930	2930	2930	30
496	20231103	104900	36953245	2930	2930	2930	2930	30
497	20231103	104800	36865345	2930	2920	2930	2920	19
498	20231103	104700	36809715	2930	2930	2930	2930	0
499	20231103	104600	36809715	2930	2930	2930	2930	0
500	20231103	104500	36809715	2930	2930	2930	2930	0
501	20231103	104400	36809715	2930	2930	2930	2930	333
502	20231103	104300	35834025	2930	2930	2930	2930	0
503	20231103	104200	35834025	2930	2930	2930	2930	0
504	20231103	104100	35834025	2930	2930	2930	2930	0
505	20231103	104000	35834025	2930	2930	2930	2930	0
506	20231103	103900	35834025	2930	2930	2930	2930	0
507	20231103	103800	35834025	2930	2930	2930	2930	0
508	20231103	103700	35834025	2930	2930	2930	2920	33
509	20231103	103600	35737375	2915	2920	2920	2915	500
510	20231103	103500	34279375	2930	2930	2930	2930	0
511	20231103	103400	34279375	2930	2915	2930	2915	58
512	20231103	103300	34110140	2930	2915	2930	2915	325
513	20231103	103200	33162525	2930	2930	2930	2930	0
514	20231103	103100	33162525	2930	2930	2930	2930	0
515	20231103	103000	33162525	2930	2930	2930	2930	0
516	20231103	102900	33162525	2930	2930	2930	2930	0
517	20231103	102800	33162525	2930	2930	2930	2930	0
518	20231103	102700	33162525	2930	2930	2930	2930	11
519	20231103	102600	33130295	2915	2915	2915	2915	3
520	20231103	102500	33121550	2930	2930	2930	2930	0
521	20231103	102400	33121550	2930	2930	2930	2930	33
522	20231103	102300	33024860	2930	2930	2930	2930	0
523	20231103	102200	33024860	2930	2930	2930	2930	4
524	20231103	102100	33013140	2930	2930	2930	2930	0
525	20231103	102000	33013140	2930	2930	2930	2930	0
526	20231103	101900	33013140	2930	2930	2930	2930	0
527	20231103	101800	33013140	2930	2930	2930	2930	0
528	20231103	101700	33013140	2930	2930	2930	2930	0
529	20231103	101600	33013140	2930	2930	2930	2930	0
530	20231103	101500	33013140	2930	2930	2930	2930	0
531	20231103	101400	33013140	2930	2930	2930	2930	0
532	20231103	101300	33013140	2930	2930	2930	2930	0
533	20231103	101200	33013140	2930	2930	2930	2930	0
534	20231103	101100	33013140	2930	2930	2930	2930	0
535	20231103	101000	33013140	2930	2930	2930	2930	0
536	20231103	100900	33013140	2930	2930	2930	2930	0
537	20231103	100800	33013140	2930	2930	2930	2930	0
538	20231103	100700	33013140	2930	2930	2930	2930	0
539	20231103	100600	33013140	2930	2930	2930	2930	2
540	20231103	100500	33007280	2930	2930	2930	2930	2
541	20231103	100400	33001420	2930	2930	2930	2930	0
542	20231103	100300	33001420	2930	2930	2930	2930	0
543	20231103	100200	33001420	2930	2930	2930	2930	0
544	20231103	100100	33001420	2930	2925	2930	2925	111
545	20231103	100000	32676690	2925	2925	2925	2925	170
546	20231103	095900	32179440	2925	2925	2925	2925	2
547	20231103	095800	32173590	2925	2925	2925	2925	0
548	20231103	095700	32173590	2925	2925	2925	2925	0
549	20231103	095600	32173590	2925	2920	2925	2920	64
550	20231103	095500	31986680	2925	2925	2925	2925	0
551	20231103	095400	31986680	2925	2925	2925	2925	0
552	20231103	095300	31986680	2925	2915	2925	2915	61
553	20231103	095200	31808790	2925	2925	2925	2925	0
554	20231103	095100	31808790	2925	2925	2925	2925	0
555	20231103	095000	31808790	2925	2925	2925	2925	0
556	20231103	094900	31808790	2925	2925	2925	2925	12
557	20231103	094800	31773690	2920	2920	2920	2920	50
558	20231103	094700	31627690	2930	2925	2930	2925	100
559	20231103	094600	31335130	2925	2925	2925	2925	0
560	20231103	094500	31335130	2925	2920	2925	2920	100
561	20231103	094400	31043050	2920	2920	2920	2920	0
562	20231103	094300	31043050	2920	2915	2920	2915	17
563	20231103	094200	30993415	2915	2925	2930	2915	22
564	20231103	094100	30929035	2920	2920	2920	2920	10
565	20231103	094000	30899835	2930	2925	2930	2925	19
566	20231103	093900	30844215	2930	2930	2930	2930	0
567	20231103	093800	30844215	2930	2930	2930	2930	0
568	20231103	093700	30844215	2930	2920	2930	2915	294
569	20231103	093600	29985010	2915	2915	2915	2915	100
570	20231103	093500	29693510	2925	2925	2925	2925	0
571	20231103	093400	29693510	2925	2925	2925	2925	0
572	20231103	093300	29693510	2925	2925	2925	2925	2
573	20231103	093200	29687660	2925	2925	2925	2925	0
574	20231103	093100	29687660	2925	2925	2925	2925	1
575	20231103	093000	29684735	2925	2925	2925	2925	0
576	20231103	092900	29684735	2925	2920	2925	2920	114
577	20231103	092800	29351785	2920	2920	2920	2920	0
578	20231103	092700	29351785	2920	2920	2920	2920	0
579	20231103	092600	29351785	2920	2920	2920	2920	0
580	20231103	092500	29351785	2920	2930	2930	2920	769
581	20231103	092400	27106295	2930	2930	2930	2930	0
582	20231103	092300	27106295	2930	2920	2930	2920	1804
583	20231103	092200	21837905	2930	2930	2930	2930	0
584	20231103	092100	21837905	2930	2930	2930	2930	0
585	20231103	092000	21837905	2930	2925	2930	2925	112
586	20231103	091900	21510195	2925	2915	2925	2915	259
587	20231103	091800	20754610	2915	2915	2915	2910	133
588	20231103	091700	20367415	2915	2915	2915	2910	1824
589	20231103	091600	15050485	2930	2930	2930	2930	0
590	20231103	091500	15050485	2930	2930	2930	2930	17
591	20231103	091400	15000675	2915	2920	2920	2915	501
592	20231103	091300	13537760	2930	2930	2930	2930	612
593	20231103	091200	11744600	2950	2950	2950	2950	11
594	20231103	091100	11712150	2950	2950	2950	2930	449
595	20231103	091000	10393800	2950	2950	2950	2950	6
596	20231103	090900	10376100	2950	2950	2950	2945	114
597	20231103	090800	10039815	2950	2940	2950	2930	459
598	20231103	090700	8691935	2940	2940	2940	2940	9
599	20231103	090600	8665475	2950	2950	2950	2950	0
600	20231103	090500	8665475	2950	2955	2955	2935	2228
601	20231103	090400	2123435	2955	2955	2955	2945	226
602	20231103	090300	1457105	2955	2955	2955	2935	218
603	20231103	090200	816915	2950	2955	2955	2950	2
604	20231103	090100	811010	2955	2945	2955	2940	82
605	20231103	090000	569440	2945	2930	2945	2930	194