KissMeData/308080/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	210000	89571180	5030	5030	5030	5030	89
3	20231103	205900	89571180	5030	5030	5030	5030	0
4	20231103	205800	89571180	5030	5030	5030	5030	0
5	20231103	205700	89571180	5030	5030	5030	5030	0
6	20231103	205600	89571180	5030	5030	5030	5030	0
7	20231103	205500	89571180	5030	5030	5030	5030	0
8	20231103	205400	89571180	5030	5030	5030	5030	0
9	20231103	205300	89571180	5030	5030	5030	5030	0
10	20231103	205200	89571180	5030	5030	5030	5030	0
11	20231103	205100	89571180	5030	5030	5030	5030	0
12	20231103	205000	89571180	5030	5030	5030	5030	0
13	20231103	204900	89571180	5030	5030	5030	5030	0
14	20231103	204800	89571180	5030	5030	5030	5030	0
15	20231103	204700	89571180	5030	5030	5030	5030	0
16	20231103	204600	89571180	5030	5030	5030	5030	0
17	20231103	204500	89571180	5030	5030	5030	5030	0
18	20231103	204400	89571180	5030	5030	5030	5030	0
19	20231103	204300	89571180	5030	5030	5030	5030	0
20	20231103	204200	89571180	5030	5030	5030	5030	0
21	20231103	204100	89571180	5030	5030	5030	5030	0
22	20231103	204000	89571180	5030	5030	5030	5030	0
23	20231103	203900	89571180	5030	5030	5030	5030	0
24	20231103	203800	89571180	5030	5030	5030	5030	0
25	20231103	203700	89571180	5030	5030	5030	5030	0
26	20231103	203600	89571180	5030	5030	5030	5030	0
27	20231103	203500	89571180	5030	5030	5030	5030	0
28	20231103	203400	89571180	5030	5030	5030	5030	0
29	20231103	203300	89571180	5030	5030	5030	5030	0
30	20231103	203200	89571180	5030	5030	5030	5030	0
31	20231103	203100	89571180	5030	5030	5030	5030	0
32	20231103	203000	89571180	5030	5030	5030	5030	89
33	20231103	202900	89571180	5030	5030	5030	5030	0
34	20231103	202800	89571180	5030	5030	5030	5030	0
35	20231103	202700	89571180	5030	5030	5030	5030	0
36	20231103	202600	89571180	5030	5030	5030	5030	0
37	20231103	202500	89571180	5030	5030	5030	5030	0
38	20231103	202400	89571180	5030	5030	5030	5030	0
39	20231103	202300	89571180	5030	5030	5030	5030	0
40	20231103	202200	89571180	5030	5030	5030	5030	0
41	20231103	202100	89571180	5030	5030	5030	5030	0
42	20231103	202000	89571180	5030	5030	5030	5030	0
43	20231103	201900	89571180	5030	5030	5030	5030	0
44	20231103	201800	89571180	5030	5030	5030	5030	0
45	20231103	201700	89571180	5030	5030	5030	5030	0
46	20231103	201600	89571180	5030	5030	5030	5030	0
47	20231103	201500	89571180	5030	5030	5030	5030	0
48	20231103	201400	89571180	5030	5030	5030	5030	0
49	20231103	201300	89571180	5030	5030	5030	5030	0
50	20231103	201200	89571180	5030	5030	5030	5030	0
51	20231103	201100	89571180	5030	5030	5030	5030	0
52	20231103	201000	89571180	5030	5030	5030	5030	0
53	20231103	200900	89571180	5030	5030	5030	5030	0
54	20231103	200800	89571180	5030	5030	5030	5030	0
55	20231103	200700	89571180	5030	5030	5030	5030	0
56	20231103	200600	89571180	5030	5030	5030	5030	0
57	20231103	200500	89571180	5030	5030	5030	5030	0
58	20231103	200400	89571180	5030	5030	5030	5030	0
59	20231103	200300	89571180	5030	5030	5030	5030	0
60	20231103	200200	89571180	5030	5030	5030	5030	0
61	20231103	200100	89571180	5030	5030	5030	5030	0
62	20231103	200000	89571180	5030	5030	5030	5030	89
63	20231103	195900	89571180	5030	5030	5030	5030	0
64	20231103	195800	89571180	5030	5030	5030	5030	0
65	20231103	195700	89571180	5030	5030	5030	5030	0
66	20231103	195600	89571180	5030	5030	5030	5030	0
67	20231103	195500	89571180	5030	5030	5030	5030	0
68	20231103	195400	89571180	5030	5030	5030	5030	0
69	20231103	195300	89571180	5030	5030	5030	5030	0
70	20231103	195200	89571180	5030	5030	5030	5030	0
71	20231103	195100	89571180	5030	5030	5030	5030	0
72	20231103	195000	89571180	5030	5030	5030	5030	0
73	20231103	194900	89571180	5030	5030	5030	5030	0
74	20231103	194800	89571180	5030	5030	5030	5030	0
75	20231103	194700	89571180	5030	5030	5030	5030	0
76	20231103	194600	89571180	5030	5030	5030	5030	0
77	20231103	194500	89571180	5030	5030	5030	5030	0
78	20231103	194400	89571180	5030	5030	5030	5030	0
79	20231103	194300	89571180	5030	5030	5030	5030	0
80	20231103	194200	89571180	5030	5030	5030	5030	0
81	20231103	194100	89571180	5030	5030	5030	5030	0
82	20231103	194000	89571180	5030	5030	5030	5030	0
83	20231103	193900	89571180	5030	5030	5030	5030	0
84	20231103	193800	89571180	5030	5030	5030	5030	0
85	20231103	193700	89571180	5030	5030	5030	5030	0
86	20231103	193600	89571180	5030	5030	5030	5030	0
87	20231103	193500	89571180	5030	5030	5030	5030	0
88	20231103	193400	89571180	5030	5030	5030	5030	0
89	20231103	193300	89571180	5030	5030	5030	5030	0
90	20231103	193200	89571180	5030	5030	5030	5030	0
91	20231103	193100	89571180	5030	5030	5030	5030	0
92	20231103	193000	89571180	5030	5030	5030	5030	89
93	20231103	192900	89571180	5030	5030	5030	5030	0
94	20231103	192800	89571180	5030	5030	5030	5030	0
95	20231103	192700	89571180	5030	5030	5030	5030	0
96	20231103	192600	89571180	5030	5030	5030	5030	0
97	20231103	192500	89571180	5030	5030	5030	5030	0
98	20231103	192400	89571180	5030	5030	5030	5030	0
99	20231103	192300	89571180	5030	5030	5030	5030	0
100	20231103	192200	89571180	5030	5030	5030	5030	0
101	20231103	192100	89571180	5030	5030	5030	5030	0
102	20231103	192000	89571180	5030	5030	5030	5030	0
103	20231103	191900	89571180	5030	5030	5030	5030	0
104	20231103	191800	89571180	5030	5030	5030	5030	0
105	20231103	191700	89571180	5030	5030	5030	5030	0
106	20231103	191600	89571180	5030	5030	5030	5030	0
107	20231103	191500	89571180	5030	5030	5030	5030	0
108	20231103	191400	89571180	5030	5030	5030	5030	0
109	20231103	191300	89571180	5030	5030	5030	5030	0
110	20231103	191200	89571180	5030	5030	5030	5030	0
111	20231103	191100	89571180	5030	5030	5030	5030	0
112	20231103	191000	89571180	5030	5030	5030	5030	0
113	20231103	190900	89571180	5030	5030	5030	5030	0
114	20231103	190800	89571180	5030	5030	5030	5030	0
115	20231103	190700	89571180	5030	5030	5030	5030	0
116	20231103	190600	89571180	5030	5030	5030	5030	0
117	20231103	190500	89571180	5030	5030	5030	5030	0
118	20231103	190400	89571180	5030	5030	5030	5030	0
119	20231103	190300	89571180	5030	5030	5030	5030	0
120	20231103	190200	89571180	5030	5030	5030	5030	0
121	20231103	190100	89571180	5030	5030	5030	5030	0
122	20231103	190000	89571180	5030	5030	5030	5030	89
123	20231103	185900	89571180	5030	5030	5030	5030	0
124	20231103	185800	89571180	5030	5030	5030	5030	0
125	20231103	185700	89571180	5030	5030	5030	5030	0
126	20231103	185600	89571180	5030	5030	5030	5030	0
127	20231103	185500	89571180	5030	5030	5030	5030	0
128	20231103	185400	89571180	5030	5030	5030	5030	0
129	20231103	185300	89571180	5030	5030	5030	5030	0
130	20231103	185200	89571180	5030	5030	5030	5030	0
131	20231103	185100	89571180	5030	5030	5030	5030	0
132	20231103	185000	89571180	5030	5030	5030	5030	0
133	20231103	184900	89571180	5030	5030	5030	5030	0
134	20231103	184800	89571180	5030	5030	5030	5030	0
135	20231103	184700	89571180	5030	5030	5030	5030	0
136	20231103	184600	89571180	5030	5030	5030	5030	0
137	20231103	184500	89571180	5030	5030	5030	5030	0
138	20231103	184400	89571180	5030	5030	5030	5030	0
139	20231103	184300	89571180	5030	5030	5030	5030	0
140	20231103	184200	89571180	5030	5030	5030	5030	0
141	20231103	184100	89571180	5030	5030	5030	5030	0
142	20231103	184000	89571180	5030	5030	5030	5030	0
143	20231103	183900	89571180	5030	5030	5030	5030	0
144	20231103	183800	89571180	5030	5030	5030	5030	0
145	20231103	183700	89571180	5030	5030	5030	5030	0
146	20231103	183600	89571180	5030	5030	5030	5030	0
147	20231103	183500	89571180	5030	5030	5030	5030	0
148	20231103	183400	89571180	5030	5030	5030	5030	0
149	20231103	183300	89571180	5030	5030	5030	5030	0
150	20231103	183200	89571180	5030	5030	5030	5030	0
151	20231103	183100	89571180	5030	5030	5030	5030	0
152	20231103	183000	89571180	5030	5030	5030	5030	89
153	20231103	182900	89571180	5030	5030	5030	5030	0
154	20231103	182800	89571180	5030	5030	5030	5030	0
155	20231103	182700	89571180	5030	5030	5030	5030	0
156	20231103	182600	89571180	5030	5030	5030	5030	0
157	20231103	182500	89571180	5030	5030	5030	5030	0
158	20231103	182400	89571180	5030	5030	5030	5030	0
159	20231103	182300	89571180	5030	5030	5030	5030	0
160	20231103	182200	89571180	5030	5030	5030	5030	0
161	20231103	182100	89571180	5030	5030	5030	5030	0
162	20231103	182000	89571180	5030	5030	5030	5030	0
163	20231103	181900	89571180	5030	5030	5030	5030	0
164	20231103	181800	89571180	5030	5030	5030	5030	0
165	20231103	181700	89571180	5030	5030	5030	5030	0
166	20231103	181600	89571180	5030	5030	5030	5030	0
167	20231103	181500	89571180	5030	5030	5030	5030	0
168	20231103	181400	89571180	5030	5030	5030	5030	0
169	20231103	181300	89571180	5030	5030	5030	5030	0
170	20231103	181200	89571180	5030	5030	5030	5030	0
171	20231103	181100	89571180	5030	5030	5030	5030	0
172	20231103	181000	89571180	5030	5030	5030	5030	0
173	20231103	180900	89571180	5030	5030	5030	5030	0
174	20231103	180800	89571180	5030	5030	5030	5030	0
175	20231103	180700	89571180	5030	5030	5030	5030	0
176	20231103	180600	89571180	5030	5030	5030	5030	0
177	20231103	180500	89571180	5030	5030	5030	5030	0
178	20231103	180400	89571180	5030	5030	5030	5030	0
179	20231103	180300	89571180	5030	5030	5030	5030	0
180	20231103	180200	89571180	5030	5030	5030	5030	0
181	20231103	180100	89571180	5030	5030	5030	5030	0
182	20231103	180000	89571180	5030	5030	5030	5030	89
183	20231103	175900	89571180	5030	5030	5030	5030	0
184	20231103	175800	89571180	5030	5030	5030	5030	0
185	20231103	175700	89571180	5030	5030	5030	5030	0
186	20231103	175600	89571180	5030	5030	5030	5030	0
187	20231103	175500	89571180	5030	5030	5030	5030	0
188	20231103	175400	89571180	5030	5030	5030	5030	0
189	20231103	175300	89571180	5030	5030	5030	5030	0
190	20231103	175200	89571180	5030	5030	5030	5030	0
191	20231103	175100	89571180	5030	5030	5030	5030	0
192	20231103	175000	89571180	5030	5030	5030	5030	0
193	20231103	174900	89571180	5030	5030	5030	5030	0
194	20231103	174800	89571180	5030	5030	5030	5030	0
195	20231103	174700	89571180	5030	5030	5030	5030	0
196	20231103	174600	89571180	5030	5030	5030	5030	0
197	20231103	174500	89571180	5030	5030	5030	5030	0
198	20231103	174400	89571180	5030	5030	5030	5030	0
199	20231103	174300	89571180	5030	5030	5030	5030	0
200	20231103	174200	89571180	5030	5030	5030	5030	0
201	20231103	174100	89571180	5030	5030	5030	5030	0
202	20231103	174000	89571180	5030	5030	5030	5030	0
203	20231103	173900	89571180	5030	5030	5030	5030	0
204	20231103	173800	89571180	5030	5030	5030	5030	0
205	20231103	173700	89571180	5030	5030	5030	5030	0
206	20231103	173600	89571180	5030	5030	5030	5030	0
207	20231103	173500	89571180	5030	5030	5030	5030	0
208	20231103	173400	89571180	5030	5030	5030	5030	0
209	20231103	173300	89571180	5030	5030	5030	5030	0
210	20231103	173200	89571180	5030	5030	5030	5030	0
211	20231103	173100	89571180	5030	5030	5030	5030	0
212	20231103	173000	89571180	5030	5030	5030	5030	89
213	20231103	172900	89571180	5030	5030	5030	5030	0
214	20231103	172800	89571180	5030	5030	5030	5030	0
215	20231103	172700	89571180	5030	5030	5030	5030	0
216	20231103	172600	89571180	5030	5030	5030	5030	0
217	20231103	172500	89571180	5030	5030	5030	5030	0
218	20231103	172400	89571180	5030	5030	5030	5030	0
219	20231103	172300	89571180	5030	5030	5030	5030	0
220	20231103	172200	89571180	5030	5030	5030	5030	0
221	20231103	172100	89571180	5030	5030	5030	5030	0
222	20231103	172000	89571180	5030	5030	5030	5030	0
223	20231103	171900	89571180	5030	5030	5030	5030	0
224	20231103	171800	89571180	5030	5030	5030	5030	0
225	20231103	171700	89571180	5030	5030	5030	5030	0
226	20231103	171600	89571180	5030	5030	5030	5030	0
227	20231103	171500	89571180	5030	5030	5030	5030	0
228	20231103	171400	89571180	5030	5030	5030	5030	0
229	20231103	171300	89571180	5030	5030	5030	5030	0
230	20231103	171200	89571180	5030	5030	5030	5030	0
231	20231103	171100	89571180	5030	5030	5030	5030	0
232	20231103	171000	89571180	5030	5030	5030	5030	0
233	20231103	170900	89571180	5030	5030	5030	5030	0
234	20231103	170800	89571180	5030	5030	5030	5030	0
235	20231103	170700	89571180	5030	5030	5030	5030	0
236	20231103	170600	89571180	5030	5030	5030	5030	0
237	20231103	170500	89571180	5030	5030	5030	5030	0
238	20231103	170400	89571180	5030	5030	5030	5030	0
239	20231103	170300	89571180	5030	5030	5030	5030	0
240	20231103	170200	89571180	5030	5030	5030	5030	0
241	20231103	170100	89571180	5030	5030	5030	5030	0
242	20231103	170000	89571180	5030	5030	5030	5030	89
243	20231103	165900	89571180	5030	5030	5030	5030	0
244	20231103	165800	89571180	5030	5030	5030	5030	0
245	20231103	165700	89571180	5030	5030	5030	5030	0
246	20231103	165600	89571180	5030	5030	5030	5030	0
247	20231103	165500	89571180	5030	5030	5030	5030	0
248	20231103	165400	89571180	5030	5030	5030	5030	0
249	20231103	165300	89571180	5030	5030	5030	5030	0
250	20231103	165200	89571180	5030	5030	5030	5030	0
251	20231103	165100	89571180	5030	5030	5030	5030	0
252	20231103	165000	89571180	5030	5030	5030	5030	0
253	20231103	164900	89571180	5030	5030	5030	5030	0
254	20231103	164800	89571180	5030	5030	5030	5030	0
255	20231103	164700	89571180	5030	5030	5030	5030	0
256	20231103	164600	89571180	5030	5030	5030	5030	0
257	20231103	164500	89571180	5030	5030	5030	5030	0
258	20231103	164400	89571180	5030	5030	5030	5030	0
259	20231103	164300	89571180	5030	5030	5030	5030	0
260	20231103	164200	89571180	5030	5030	5030	5030	0
261	20231103	164100	89571180	5030	5030	5030	5030	0
262	20231103	164000	89571180	5030	5030	5030	5030	0
263	20231103	163900	89571180	5030	5030	5030	5030	0
264	20231103	163800	89571180	5030	5030	5030	5030	0
265	20231103	163700	89571180	5030	5030	5030	5030	0
266	20231103	163600	89571180	5030	5030	5030	5030	0
267	20231103	163500	89571180	5030	5030	5030	5030	0
268	20231103	163400	89571180	5030	5030	5030	5030	0
269	20231103	163300	89571180	5030	5030	5030	5030	0
270	20231103	163200	89571180	5030	5030	5030	5030	0
271	20231103	163100	89571180	5030	5030	5030	5030	0
272	20231103	163000	89571180	5030	5030	5030	5030	89
273	20231103	162900	89571180	5030	5030	5030	5030	0
274	20231103	162800	89571180	5030	5030	5030	5030	0
275	20231103	162700	89571180	5030	5030	5030	5030	0
276	20231103	162600	89571180	5030	5030	5030	5030	0
277	20231103	162500	89571180	5030	5030	5030	5030	0
278	20231103	162400	89571180	5030	5030	5030	5030	0
279	20231103	162300	89571180	5030	5030	5030	5030	0
280	20231103	162200	89571180	5030	5030	5030	5030	0
281	20231103	162100	89571180	5030	5030	5030	5030	0
282	20231103	162000	89571180	5030	5030	5030	5030	0
283	20231103	161900	89571180	5030	5030	5030	5030	0
284	20231103	161800	89571180	5030	5030	5030	5030	0
285	20231103	161700	89571180	5030	5030	5030	5030	0
286	20231103	161600	89571180	5030	5030	5030	5030	0
287	20231103	161500	89571180	5030	5030	5030	5030	0
288	20231103	161400	89571180	5030	5030	5030	5030	0
289	20231103	161300	89571180	5030	5030	5030	5030	0
290	20231103	161200	89571180	5030	5030	5030	5030	0
291	20231103	161100	89571180	5030	5030	5030	5030	0
292	20231103	161000	89571180	5030	5030	5030	5030	0
293	20231103	160900	89571180	5030	5030	5030	5030	0
294	20231103	160800	89571180	5030	5030	5030	5030	0
295	20231103	160700	89571180	5030	5030	5030	5030	0
296	20231103	160600	89571180	5030	5030	5030	5030	0
297	20231103	160500	89571180	5030	5030	5030	5030	0
298	20231103	160400	89571180	5030	5030	5030	5030	0
299	20231103	160300	89571180	5030	5030	5030	5030	0
300	20231103	160200	89571180	5030	5030	5030	5030	0
301	20231103	160100	89571180	5030	5030	5030	5030	0
302	20231103	160000	89571180	5030	5030	5030	5030	89
303	20231103	155900	89571180	5030	5030	5030	5030	0
304	20231103	155800	89571180	5030	5030	5030	5030	0
305	20231103	155700	89571180	5030	5030	5030	5030	0
306	20231103	155600	89571180	5030	5030	5030	5030	0
307	20231103	155500	89571180	5030	5030	5030	5030	0
308	20231103	155400	89571180	5030	5030	5030	5030	0
309	20231103	155300	89571180	5030	5030	5030	5030	0
310	20231103	155200	89571180	5030	5030	5030	5030	0
311	20231103	155100	89571180	5030	5030	5030	5030	0
312	20231103	155000	89571180	5030	5030	5030	5030	0
313	20231103	154900	89571180	5030	5030	5030	5030	0
314	20231103	154800	89571180	5030	5030	5030	5030	0
315	20231103	154700	89571180	5030	5030	5030	5030	0
316	20231103	154600	89571180	5030	5030	5030	5030	0
317	20231103	154500	89571180	5030	5030	5030	5030	0
318	20231103	154400	89571180	5030	5030	5030	5030	0
319	20231103	154300	89571180	5030	5030	5030	5030	0
320	20231103	154200	89571180	5030	5030	5030	5030	0
321	20231103	154100	89571180	5030	5030	5030	5030	0
322	20231103	154000	89571180	5030	5030	5030	5030	0
323	20231103	153900	89571180	5030	5030	5030	5030	0
324	20231103	153800	89571180	5030	5030	5030	5030	0
325	20231103	153700	89571180	5030	5030	5030	5030	0
326	20231103	153600	89571180	5030	5030	5030	5030	0
327	20231103	153500	89571180	5030	5030	5030	5030	0
328	20231103	153400	89571180	5030	5030	5030	5030	0
329	20231103	153300	89571180	5030	5030	5030	5030	0
330	20231103	153200	89571180	5030	5030	5030	5030	0
331	20231103	153100	89571180	5030	5030	5030	5030	0
332	20231103	153000	89571180	5030	5030	5030	5030	178
333	20231103	152900	89123510	5030	5030	5030	5030	0
334	20231103	152800	89123510	5030	5030	5030	5030	0
335	20231103	152700	89123510	5030	5030	5030	5030	0
336	20231103	152600	89123510	5030	5030	5030	5030	0
337	20231103	152500	89123510	5030	5030	5030	5030	0
338	20231103	152400	89123510	5030	5030	5030	5030	0
339	20231103	152300	89123510	5030	5030	5030	5030	0
340	20231103	152200	89123510	5030	5030	5030	5030	0
341	20231103	152100	89123510	5030	5030	5030	5030	0
342	20231103	152000	89123510	5030	5030	5030	5030	0
343	20231103	151900	89123510	5030	5020	5030	5020	58
344	20231103	151800	88831780	5000	5000	5000	5000	1100
345	20231103	151700	83331780	5040	5040	5040	5040	0
346	20231103	151600	83331780	5040	5040	5040	5040	0
347	20231103	151500	83331780	5040	5000	5040	5000	1100
348	20231103	151400	77801980	5000	5000	5000	5000	0
349	20231103	151300	77801980	5000	5000	5000	5000	0
350	20231103	151200	77801980	5000	5000	5000	5000	0
351	20231103	151100	77801980	5000	5000	5000	5000	0
352	20231103	151000	77801980	5000	5000	5000	5000	0
353	20231103	150900	77801980	5000	5000	5000	5000	0
354	20231103	150800	77801980	5000	5000	5000	5000	100
355	20231103	150700	77301980	5000	5000	5000	5000	0
356	20231103	150600	77301980	5000	5000	5000	5000	0
357	20231103	150500	77301980	5000	5000	5000	5000	0
358	20231103	150400	77301980	5000	5000	5000	5000	0
359	20231103	150300	77301980	5000	5000	5000	5000	0
360	20231103	150200	77301980	5000	5000	5000	5000	0
361	20231103	150100	77301980	5000	5000	5000	5000	20
362	20231103	150000	77201980	5000	5000	5000	5000	0
363	20231103	145900	77201980	5000	5000	5000	5000	0
364	20231103	145800	77201980	5000	5000	5000	5000	1
365	20231103	145700	77196980	5000	5000	5000	5000	0
366	20231103	145600	77196980	5000	4975	5000	4975	500
367	20231103	145500	74701605	4975	4975	4975	4975	28
368	20231103	145400	74562305	4975	4975	4975	4975	61
369	20231103	145300	74258830	4975	4945	4975	4945	10
370	20231103	145200	74209230	4945	4945	4945	4945	0
371	20231103	145100	74209230	4945	4945	4945	4945	0
372	20231103	145000	74209230	4945	4950	4950	4945	7
373	20231103	144900	74174610	4945	4945	4945	4945	0
374	20231103	144800	74174610	4945	4940	4945	4940	9
375	20231103	144700	74130130	4940	4940	4940	4940	19
376	20231103	144600	74036270	4940	4940	4940	4940	14
377	20231103	144500	73967110	4945	4945	4945	4945	0
378	20231103	144400	73967110	4945	4945	4945	4945	0
379	20231103	144300	73967110	4945	4940	4945	4940	226
380	20231103	144200	72850315	4945	4945	4945	4945	0
381	20231103	144100	72850315	4945	4945	4945	4945	0
382	20231103	144000	72850315	4945	4945	4945	4945	0
383	20231103	143900	72850315	4945	4945	4945	4945	0
384	20231103	143800	72850315	4945	4945	4945	4945	0
385	20231103	143700	72850315	4945	4945	4945	4945	0
386	20231103	143600	72850315	4945	4945	4945	4945	0
387	20231103	143500	72850315	4945	4945	4945	4945	0
388	20231103	143400	72850315	4945	4945	4945	4945	6
389	20231103	143300	72820645	4945	4945	4945	4945	5
390	20231103	143200	72795920	4945	4945	4945	4945	21
391	20231103	143100	72692075	4945	4945	4945	4945	31
392	20231103	143000	72538780	4945	4945	4945	4945	0
393	20231103	142900	72538780	4945	4945	4945	4945	110
394	20231103	142800	71994830	4945	4945	4945	4945	30
395	20231103	142700	71846480	4945	4945	4945	4945	0
396	20231103	142600	71846480	4945	4945	4945	4945	0
397	20231103	142500	71846480	4945	4945	4945	4945	0
398	20231103	142400	71846480	4945	4945	4945	4945	0
399	20231103	142300	71846480	4945	4950	4950	4945	130
400	20231103	142200	71203530	4955	4955	4955	4955	4
401	20231103	142100	71183710	4955	4955	4955	4955	10
402	20231103	142000	71134160	4955	4955	4955	4955	0
403	20231103	141900	71134160	4955	4955	4955	4955	0
404	20231103	141800	71134160	4955	4955	4955	4955	32
405	20231103	141700	70975600	4955	4955	4955	4955	0
406	20231103	141600	70975600	4955	4955	4955	4955	0
407	20231103	141500	70975600	4955	4955	4955	4955	80
408	20231103	141400	70579200	4955	4955	4955	4955	50
409	20231103	141300	70331450	4955	4955	4955	4955	0
410	20231103	141200	70331450	4955	4955	4955	4955	0
411	20231103	141100	70331450	4955	4955	4955	4955	0
412	20231103	141000	70331450	4955	4955	4955	4955	0
413	20231103	140900	70331450	4955	4955	4955	4955	0
414	20231103	140800	70331450	4955	4955	4955	4955	0
415	20231103	140700	70331450	4955	4955	4955	4955	0
416	20231103	140600	70331450	4955	4955	4955	4955	0
417	20231103	140500	70331450	4955	4955	4955	4955	0
418	20231103	140400	70331450	4955	4955	4955	4955	0
419	20231103	140300	70331450	4955	4955	4955	4955	0
420	20231103	140200	70331450	4955	4955	4955	4955	0
421	20231103	140100	70331450	4955	4955	4955	4955	0
422	20231103	140000	70331450	4955	4955	4955	4955	0
423	20231103	135900	70331450	4955	4955	4955	4955	0
424	20231103	135800	70331450	4955	4955	4955	4955	2
425	20231103	135700	70321540	4960	4960	4960	4960	0
426	20231103	135600	70321540	4960	4960	4960	4960	0
427	20231103	135500	70321540	4960	4960	4960	4960	0
428	20231103	135400	70321540	4960	4960	4960	4960	0
429	20231103	135300	70321540	4960	4960	4960	4960	0
430	20231103	135200	70321540	4960	4960	4960	4960	0
431	20231103	135100	70321540	4960	4960	4960	4960	0
432	20231103	135000	70321540	4960	4960	4960	4960	0
433	20231103	134900	70321540	4960	4960	4960	4960	0
434	20231103	134800	70321540	4960	4960	4960	4960	0
435	20231103	134700	70321540	4960	4960	4960	4960	0
436	20231103	134600	70321540	4960	4960	4960	4960	20
437	20231103	134500	70222340	4980	4980	4980	4980	0
438	20231103	134400	70222340	4980	4980	4980	4980	0
439	20231103	134300	70222340	4980	4980	4980	4980	0
440	20231103	134200	70222340	4980	4980	4980	4980	0
441	20231103	134100	70222340	4980	4980	4980	4980	0
442	20231103	134000	70222340	4980	4980	4980	4980	0
443	20231103	133900	70222340	4980	4980	4980	4980	0
444	20231103	133800	70222340	4980	4980	4980	4980	0
445	20231103	133700	70222340	4980	4980	4980	4980	1
446	20231103	133600	70217360	4975	4975	4975	4975	0
447	20231103	133500	70217360	4975	4975	4975	4975	0
448	20231103	133400	70217360	4975	4975	4975	4975	19
449	20231103	133300	70122835	4980	4980	4980	4980	0
450	20231103	133200	70122835	4980	4980	4980	4980	0
451	20231103	133100	70122835	4980	4980	4980	4980	0
452	20231103	133000	70122835	4980	4980	4980	4980	0
453	20231103	132900	70122835	4980	4980	4980	4980	0
454	20231103	132800	70122835	4980	4980	4980	4980	3
455	20231103	132700	70107895	4985	4985	4985	4985	0
456	20231103	132600	70107895	4985	4985	4985	4985	0
457	20231103	132500	70107895	4985	4985	4985	4985	0
458	20231103	132400	70107895	4985	4985	4985	4985	0
459	20231103	132300	70107895	4985	4985	4985	4985	0
460	20231103	132200	70107895	4985	4985	4985	4985	0
461	20231103	132100	70107895	4985	4985	4985	4985	0
462	20231103	132000	70107895	4985	4985	4985	4985	0
463	20231103	131900	70107895	4985	4985	4985	4985	0
464	20231103	131800	70107895	4985	4985	4985	4985	0
465	20231103	131700	70107895	4985	4985	4985	4985	0
466	20231103	131600	70107895	4985	4985	4985	4985	0
467	20231103	131500	70107895	4985	4980	4985	4980	4
468	20231103	131400	70087970	4940	4940	4940	4940	0
469	20231103	131300	70087970	4940	4940	4940	4940	0
470	20231103	131200	70087970	4940	4950	4950	4940	3953
471	20231103	131100	50540575	4965	4945	4965	4945	224
472	20231103	131000	49432675	4945	4945	4945	4945	0
473	20231103	130900	49432675	4945	4945	4945	4945	0
474	20231103	130800	49432675	4945	4945	4945	4945	0
475	20231103	130700	49432675	4945	4945	4945	4945	0
476	20231103	130600	49432675	4945	4945	4945	4945	25
477	20231103	130500	49309050	4960	4960	4960	4960	5
478	20231103	130400	49284250	4965	4965	4965	4965	0
479	20231103	130300	49284250	4965	4965	4965	4965	0
480	20231103	130200	49284250	4965	4945	4965	4945	101
481	20231103	130100	48784785	4970	4970	4970	4970	0
482	20231103	130000	48784785	4970	4970	4970	4970	0
483	20231103	125900	48784785	4970	4970	4970	4970	0
484	20231103	125800	48784785	4970	4970	4970	4970	0
485	20231103	125700	48784785	4970	4970	4970	4970	0
486	20231103	125600	48784785	4970	4970	4970	4970	0
487	20231103	125500	48784785	4970	4970	4970	4970	0
488	20231103	125400	48784785	4970	4970	4970	4970	0
489	20231103	125300	48784785	4970	4970	4970	4970	0
490	20231103	125200	48784785	4970	4970	4970	4935	211
491	20231103	125100	47741710	4985	4985	4985	4945	1239
492	20231103	125000	41597920	4985	4985	4985	4985	0
493	20231103	124900	41597920	4985	4985	4985	4985	0
494	20231103	124800	41597920	4985	4985	4985	4985	0
495	20231103	124700	41597920	4985	4985	4985	4985	0
496	20231103	124600	41597920	4985	4985	4985	4985	0
497	20231103	124500	41597920	4985	4985	4985	4985	1
498	20231103	124400	41592935	4970	4970	4970	4970	0
499	20231103	124300	41592935	4970	4970	4970	4970	0
500	20231103	124200	41592935	4970	4970	4970	4970	0
501	20231103	124100	41592935	4970	4970	4970	4970	111
502	20231103	124000	41041265	4985	4985	4985	4985	0
503	20231103	123900	41041265	4985	4985	4985	4985	0
504	20231103	123800	41041265	4985	4985	4985	4985	0
505	20231103	123700	41041265	4985	4985	4985	4985	0
506	20231103	123600	41041265	4985	4985	4985	4985	0
507	20231103	123500	41041265	4985	4985	4985	4985	0
508	20231103	123400	41041265	4985	4985	4985	4985	0
509	20231103	123300	41041265	4985	4985	4985	4985	0
510	20231103	123200	41041265	4985	4985	4985	4985	0
511	20231103	123100	41041265	4985	4985	4985	4985	0
512	20231103	123000	41041265	4985	4985	4985	4985	0
513	20231103	122900	41041265	4985	4985	4985	4985	0
514	20231103	122800	41041265	4985	4985	4985	4985	0
515	20231103	122700	41041265	4985	4985	4985	4985	1
516	20231103	122600	41036280	4985	4985	4985	4985	0
517	20231103	122500	41036280	4985	4985	4985	4985	0
518	20231103	122400	41036280	4985	4985	4985	4985	5
519	20231103	122300	41011355	4985	4985	4985	4985	0
520	20231103	122200	41011355	4985	4985	4985	4985	0
521	20231103	122100	41011355	4985	4985	4985	4985	0
522	20231103	122000	41011355	4985	4985	4985	4985	0
523	20231103	121900	41011355	4985	4985	4985	4985	0
524	20231103	121800	41011355	4985	4985	4985	4985	0
525	20231103	121700	41011355	4985	4985	4985	4985	0
526	20231103	121600	41011355	4985	4985	4985	4985	0
527	20231103	121500	41011355	4985	4985	4985	4985	0
528	20231103	121400	41011355	4985	4985	4985	4985	117
529	20231103	121300	40428110	4980	4980	4980	4980	22
530	20231103	121200	40318550	4980	4980	4980	4980	0
531	20231103	121100	40318550	4980	4980	4980	4980	0
532	20231103	121000	40318550	4980	4980	4980	4980	1
533	20231103	120900	40313570	4960	4960	4960	4960	2
534	20231103	120800	40303650	4985	4985	4985	4985	0
535	20231103	120700	40303650	4985	4985	4985	4985	0
536	20231103	120600	40303650	4985	4985	4985	4985	0
537	20231103	120500	40303650	4985	4985	4985	4985	0
538	20231103	120400	40303650	4985	4985	4985	4985	0
539	20231103	120300	40303650	4985	4985	4985	4985	0
540	20231103	120200	40303650	4985	4985	4985	4985	0
541	20231103	120100	40303650	4985	4985	4985	4985	0
542	20231103	120000	40303650	4985	4985	4985	4985	0
543	20231103	115900	40303650	4985	4985	4985	4985	0
544	20231103	115800	40303650	4985	4980	4985	4980	62
545	20231103	115700	39994770	4980	4980	4980	4980	0
546	20231103	115600	39994770	4980	4980	4980	4980	0
547	20231103	115500	39994770	4980	4970	4980	4970	3
548	20231103	115400	39979845	4965	4965	4965	4965	0
549	20231103	115300	39979845	4965	4965	4965	4965	0
550	20231103	115200	39979845	4965	4965	4965	4965	0
551	20231103	115100	39979845	4965	4965	4965	4965	0
552	20231103	115000	39979845	4965	4965	4965	4965	0
553	20231103	114900	39979845	4965	4965	4965	4965	0
554	20231103	114800	39979845	4965	4965	4965	4965	0
555	20231103	114700	39979845	4965	4965	4965	4965	0
556	20231103	114600	39979845	4965	4965	4965	4965	0
557	20231103	114500	39979845	4965	4965	4965	4965	0
558	20231103	114400	39979845	4965	4965	4965	4965	0
559	20231103	114300	39979845	4965	4965	4965	4965	0
560	20231103	114200	39979845	4965	4965	4965	4965	0
561	20231103	114100	39979845	4965	4965	4965	4965	5
562	20231103	114000	39955020	4960	4965	4965	4960	9
563	20231103	113900	39910375	4965	4965	4965	4965	0
564	20231103	113800	39910375	4965	4960	4965	4960	105
565	20231103	113700	39389550	4965	4965	4965	4965	0
566	20231103	113600	39389550	4965	4965	4965	4965	0
567	20231103	113500	39389550	4965	4965	4965	4965	0
568	20231103	113400	39389550	4965	4965	4965	4965	0
569	20231103	113300	39389550	4965	4965	4965	4965	0
570	20231103	113200	39389550	4965	4965	4965	4965	0
571	20231103	113100	39389550	4965	4965	4965	4965	1
572	20231103	113000	39384585	4990	4990	4990	4990	0
573	20231103	112900	39384585	4990	4990	4990	4990	13
574	20231103	112800	39319715	4990	4990	4990	4990	10
575	20231103	112700	39269815	4990	4990	4990	4990	1
576	20231103	112600	39264825	4970	4970	4970	4970	0
577	20231103	112500	39264825	4970	4970	4970	4970	34
578	20231103	112400	39095845	4970	4970	4970	4970	0
579	20231103	112300	39095845	4970	4970	4970	4970	15
580	20231103	112200	39021295	4950	4950	4950	4950	0
581	20231103	112100	39021295	4950	4950	4950	4950	0
582	20231103	112000	39021295	4950	4950	4950	4950	0
583	20231103	111900	39021295	4950	4950	4950	4950	0
584	20231103	111800	39021295	4950	4950	4950	4950	0
585	20231103	111700	39021295	4950	4950	4950	4950	0
586	20231103	111600	39021295	4950	4950	4950	4950	496
587	20231103	111500	36566095	4970	4970	4970	4970	0
588	20231103	111400	36566095	4970	4970	4970	4970	0
589	20231103	111300	36566095	4970	4970	4970	4970	0
590	20231103	111200	36566095	4970	4970	4970	4970	0
591	20231103	111100	36566095	4970	4970	4970	4970	1
592	20231103	111000	36561125	4950	4950	4950	4950	0
593	20231103	110900	36561125	4950	4950	4950	4950	0
594	20231103	110800	36561125	4950	4950	4950	4950	0
595	20231103	110700	36561125	4950	4950	4950	4950	0
596	20231103	110600	36561125	4950	4950	4950	4950	0
597	20231103	110500	36561125	4950	4950	4950	4950	0
598	20231103	110400	36561125	4950	4950	4950	4950	0
599	20231103	110300	36561125	4950	4950	4950	4950	0
600	20231103	110200	36561125	4950	4950	4950	4950	0
601	20231103	110100	36561125	4950	4950	4950	4950	0
602	20231103	110000	36561125	4950	4950	4950	4950	0
603	20231103	105900	36561125	4950	4950	4950	4950	0
604	20231103	105800	36561125	4950	4950	4950	4950	0
605	20231103	105700	36561125	4950	4950	4950	4950	0
606	20231103	105600	36561125	4950	4950	4950	4950	0
607	20231103	105500	36561125	4950	4950	4950	4950	0
608	20231103	105400	36561125	4950	4950	4950	4950	0
609	20231103	105300	36561125	4950	4950	4950	4950	0
610	20231103	105200	36561125	4950	4950	4950	4950	0
611	20231103	105100	36561125	4950	4955	4955	4950	93
612	20231103	105000	36100320	4955	4960	4960	4955	1100
613	20231103	104900	30649230	4960	4960	4960	4960	0
614	20231103	104800	30649230	4960	4960	4960	4960	0
615	20231103	104700	30649230	4960	4960	4960	4960	0
616	20231103	104600	30649230	4960	4955	4960	4955	1910
617	20231103	104500	21185165	4960	4960	4960	4960	0
618	20231103	104400	21185165	4960	4960	4960	4960	0
619	20231103	104300	21185165	4960	4960	4960	4960	0
620	20231103	104200	21185165	4960	4960	4960	4960	7
621	20231103	104100	21150445	4960	4960	4960	4960	0
622	20231103	104000	21150445	4960	4960	4960	4960	100
623	20231103	103900	20654445	4960	4960	4960	4960	0
624	20231103	103800	20654445	4960	4960	4960	4960	0
625	20231103	103700	20654445	4960	4960	4960	4960	394
626	20231103	103600	18700205	4960	4960	4960	4960	0
627	20231103	103500	18700205	4960	4960	4960	4960	0
628	20231103	103400	18700205	4960	4960	4960	4960	0
629	20231103	103300	18700205	4960	4960	4960	4960	0
630	20231103	103200	18700205	4960	4960	4960	4960	0
631	20231103	103100	18700205	4960	4960	4960	4960	4
632	20231103	103000	18680365	4950	4950	4950	4950	0
633	20231103	102900	18680365	4950	4950	4950	4950	0
634	20231103	102800	18680365	4950	4950	4950	4950	0
635	20231103	102700	18680365	4950	4950	4950	4950	0
636	20231103	102600	18680365	4950	4950	4950	4950	0
637	20231103	102500	18680365	4950	4950	4950	4950	6
638	20231103	102400	18650665	4935	4935	4935	4935	0
639	20231103	102300	18650665	4935	4935	4935	4935	0
640	20231103	102200	18650665	4935	4935	4935	4935	0
641	20231103	102100	18650665	4935	4935	4935	4935	0
642	20231103	102000	18650665	4935	4930	4935	4930	502
643	20231103	101900	16173320	4930	4930	4930	4930	7
644	20231103	101800	16138810	4935	4935	4935	4935	0
645	20231103	101700	16138810	4935	4935	4935	4935	54
646	20231103	101600	15872320	4935	4935	4935	4935	2
647	20231103	101500	15862450	4935	4935	4935	4935	0
648	20231103	101400	15862450	4935	4935	4935	4935	0
649	20231103	101300	15862450	4935	4935	4935	4935	10
650	20231103	101200	15813100	4930	4930	4930	4930	0
651	20231103	101100	15813100	4930	4930	4930	4930	0
652	20231103	101000	15813100	4930	4930	4930	4930	0
653	20231103	100900	15813100	4930	4930	4930	4930	0
654	20231103	100800	15813100	4930	4930	4930	4930	33
655	20231103	100700	15650410	4920	4920	4920	4920	0
656	20231103	100600	15650410	4920	4930	4930	4920	500
657	20231103	100500	13187190	4935	4935	4935	4935	0
658	20231103	100400	13187190	4935	4935	4935	4935	437
659	20231103	100300	11030595	4935	4935	4935	4935	0
660	20231103	100200	11030595	4935	4935	4935	4935	0
661	20231103	100100	11030595	4935	4935	4935	4935	0
662	20231103	100000	11030595	4935	4935	4935	4935	0
663	20231103	095900	11030595	4935	4935	4935	4935	0
664	20231103	095800	11030595	4935	4935	4935	4935	0
665	20231103	095700	11030595	4935	4935	4935	4935	0
666	20231103	095600	11030595	4935	4935	4935	4935	0
667	20231103	095500	11030595	4935	4935	4935	4935	10
668	20231103	095400	10981245	4940	4940	4940	4940	0
669	20231103	095300	10981245	4940	4940	4940	4940	0
670	20231103	095200	10981245	4940	4940	4940	4940	1
671	20231103	095100	10976305	4940	4940	4940	4940	97
672	20231103	095000	10497125	4945	4945	4945	4940	204
673	20231103	094900	9489145	4945	4945	4945	4945	0
674	20231103	094800	9489145	4945	4945	4945	4945	16
675	20231103	094700	9410025	4950	4950	4950	4950	0
676	20231103	094600	9410025	4950	4950	4950	4950	0
677	20231103	094500	9410025	4950	4950	4950	4950	0
678	20231103	094400	9410025	4950	4950	4950	4950	0
679	20231103	094300	9410025	4950	4950	4950	4950	0
680	20231103	094200	9410025	4950	4950	4950	4950	0
681	20231103	094100	9410025	4950	4950	4950	4950	0
682	20231103	094000	9410025	4950	4950	4950	4950	44
683	20231103	093900	9192225	4950	4950	4950	4950	0
684	20231103	093800	9192225	4950	4960	4960	4950	186
685	20231103	093700	8270525	4960	4960	4960	4960	400
686	20231103	093600	6286525	4960	4960	4960	4960	100
687	20231103	093500	5790525	4960	4960	4960	4960	0
688	20231103	093400	5790525	4960	4960	4960	4960	0
689	20231103	093300	5790525	4960	4960	4960	4960	10
690	20231103	093200	5740925	4950	4950	4950	4950	0
691	20231103	093100	5740925	4950	4955	4955	4950	89
692	20231103	093000	5300310	4960	4960	4960	4960	0
693	20231103	092900	5300310	4960	4960	4960	4960	0
694	20231103	092800	5300310	4960	4960	4960	4960	0
695	20231103	092700	5300310	4960	4955	4960	4955	35
696	20231103	092600	5126725	4955	4955	4955	4955	27
697	20231103	092500	4992940	4955	4955	4955	4955	0
698	20231103	092400	4992940	4955	4955	4955	4955	25
699	20231103	092300	4869065	4955	4955	4955	4955	0
700	20231103	092200	4869065	4955	4955	4955	4955	0
701	20231103	092100	4869065	4955	4955	4955	4955	9
702	20231103	092000	4824470	4955	4975	4975	4955	127
703	20231103	091900	4194195	4970	4960	4970	4960	16
704	20231103	091800	4114705	4960	4960	4960	4960	3
705	20231103	091700	4099825	4960	4960	4960	4960	38
706	20231103	091600	3911345	4960	4960	4960	4960	4
707	20231103	091500	3891505	4965	4965	4965	4965	0
708	20231103	091400	3891505	4965	4970	4970	4965	10
709	20231103	091300	3841820	4970	4970	4970	4970	5
710	20231103	091200	3816970	4955	4955	4955	4955	0
711	20231103	091100	3816970	4955	4955	4955	4955	46
712	20231103	091000	3589040	4995	4995	4995	4995	0
713	20231103	090900	3589040	4995	4995	4995	4995	20
714	20231103	090800	3489140	4995	4995	4995	4995	0
715	20231103	090700	3489140	4995	4995	4995	4995	0
716	20231103	090600	3489140	4995	4940	4995	4940	516
717	20231103	090500	939715	4995	4995	4995	4995	20
718	20231103	090400	839815	5000	5000	5000	5000	0
719	20231103	090300	839815	5000	5000	5000	5000	0
720	20231103	090200	839815	5000	5000	5000	5000	27
721	20231103	090100	704815	5000	5000	5000	5000	1
722	20231103	090000	699815	4980	5000	5000	4975	140