KissMeData/190650/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	202700	37573490	5660	5660	5660	5660	300
3	20231103	202600	37573490	5660	5660	5660	5660	0
4	20231103	202500	37573490	5660	5660	5660	5660	0
5	20231103	202400	37573490	5660	5660	5660	5660	0
6	20231103	202300	37573490	5660	5660	5660	5660	0
7	20231103	202200	37573490	5660	5660	5660	5660	0
8	20231103	202100	37573490	5660	5660	5660	5660	0
9	20231103	202000	37573490	5660	5660	5660	5660	0
10	20231103	201900	37573490	5660	5660	5660	5660	0
11	20231103	201800	37573490	5660	5660	5660	5660	0
12	20231103	201700	37573490	5660	5660	5660	5660	0
13	20231103	201600	37573490	5660	5660	5660	5660	0
14	20231103	201500	37573490	5660	5660	5660	5660	0
15	20231103	201400	37573490	5660	5660	5660	5660	0
16	20231103	201300	37573490	5660	5660	5660	5660	0
17	20231103	201200	37573490	5660	5660	5660	5660	0
18	20231103	201100	37573490	5660	5660	5660	5660	0
19	20231103	201000	37573490	5660	5660	5660	5660	0
20	20231103	200900	37573490	5660	5660	5660	5660	0
21	20231103	200800	37573490	5660	5660	5660	5660	0
22	20231103	200700	37573490	5660	5660	5660	5660	0
23	20231103	200600	37573490	5660	5660	5660	5660	0
24	20231103	200500	37573490	5660	5660	5660	5660	0
25	20231103	200400	37573490	5660	5660	5660	5660	0
26	20231103	200300	37573490	5660	5660	5660	5660	0
27	20231103	200200	37573490	5660	5660	5660	5660	0
28	20231103	200100	37573490	5660	5660	5660	5660	0
29	20231103	200000	37573490	5660	5660	5660	5660	0
30	20231103	195900	37573490	5660	5660	5660	5660	0
31	20231103	195800	37573490	5660	5660	5660	5660	0
32	20231103	195700	37573490	5660	5660	5660	5660	300
33	20231103	195600	37573490	5660	5660	5660	5660	0
34	20231103	195500	37573490	5660	5660	5660	5660	0
35	20231103	195400	37573490	5660	5660	5660	5660	0
36	20231103	195300	37573490	5660	5660	5660	5660	0
37	20231103	195200	37573490	5660	5660	5660	5660	0
38	20231103	195100	37573490	5660	5660	5660	5660	0
39	20231103	195000	37573490	5660	5660	5660	5660	0
40	20231103	194900	37573490	5660	5660	5660	5660	0
41	20231103	194800	37573490	5660	5660	5660	5660	0
42	20231103	194700	37573490	5660	5660	5660	5660	0
43	20231103	194600	37573490	5660	5660	5660	5660	0
44	20231103	194500	37573490	5660	5660	5660	5660	0
45	20231103	194400	37573490	5660	5660	5660	5660	0
46	20231103	194300	37573490	5660	5660	5660	5660	0
47	20231103	194200	37573490	5660	5660	5660	5660	0
48	20231103	194100	37573490	5660	5660	5660	5660	0
49	20231103	194000	37573490	5660	5660	5660	5660	0
50	20231103	193900	37573490	5660	5660	5660	5660	0
51	20231103	193800	37573490	5660	5660	5660	5660	0
52	20231103	193700	37573490	5660	5660	5660	5660	0
53	20231103	193600	37573490	5660	5660	5660	5660	0
54	20231103	193500	37573490	5660	5660	5660	5660	0
55	20231103	193400	37573490	5660	5660	5660	5660	0
56	20231103	193300	37573490	5660	5660	5660	5660	0
57	20231103	193200	37573490	5660	5660	5660	5660	0
58	20231103	193100	37573490	5660	5660	5660	5660	0
59	20231103	193000	37573490	5660	5660	5660	5660	0
60	20231103	192900	37573490	5660	5660	5660	5660	0
61	20231103	192800	37573490	5660	5660	5660	5660	0
62	20231103	192700	37573490	5660	5660	5660	5660	300
63	20231103	192600	37573490	5660	5660	5660	5660	0
64	20231103	192500	37573490	5660	5660	5660	5660	0
65	20231103	192400	37573490	5660	5660	5660	5660	0
66	20231103	192300	37573490	5660	5660	5660	5660	0
67	20231103	192200	37573490	5660	5660	5660	5660	0
68	20231103	192100	37573490	5660	5660	5660	5660	0
69	20231103	192000	37573490	5660	5660	5660	5660	0
70	20231103	191900	37573490	5660	5660	5660	5660	0
71	20231103	191800	37573490	5660	5660	5660	5660	0
72	20231103	191700	37573490	5660	5660	5660	5660	0
73	20231103	191600	37573490	5660	5660	5660	5660	0
74	20231103	191500	37573490	5660	5660	5660	5660	0
75	20231103	191400	37573490	5660	5660	5660	5660	0
76	20231103	191300	37573490	5660	5660	5660	5660	0
77	20231103	191200	37573490	5660	5660	5660	5660	0
78	20231103	191100	37573490	5660	5660	5660	5660	0
79	20231103	191000	37573490	5660	5660	5660	5660	0
80	20231103	190900	37573490	5660	5660	5660	5660	0
81	20231103	190800	37573490	5660	5660	5660	5660	0
82	20231103	190700	37573490	5660	5660	5660	5660	0
83	20231103	190600	37573490	5660	5660	5660	5660	0
84	20231103	190500	37573490	5660	5660	5660	5660	0
85	20231103	190400	37573490	5660	5660	5660	5660	0
86	20231103	190300	37573490	5660	5660	5660	5660	0
87	20231103	190200	37573490	5660	5660	5660	5660	0
88	20231103	190100	37573490	5660	5660	5660	5660	0
89	20231103	190000	37573490	5660	5660	5660	5660	0
90	20231103	185900	37573490	5660	5660	5660	5660	0
91	20231103	185800	37573490	5660	5660	5660	5660	0
92	20231103	185700	37573490	5660	5660	5660	5660	300
93	20231103	185600	37573490	5660	5660	5660	5660	0
94	20231103	185500	37573490	5660	5660	5660	5660	0
95	20231103	185400	37573490	5660	5660	5660	5660	0
96	20231103	185300	37573490	5660	5660	5660	5660	0
97	20231103	185200	37573490	5660	5660	5660	5660	0
98	20231103	185100	37573490	5660	5660	5660	5660	0
99	20231103	185000	37573490	5660	5660	5660	5660	0
100	20231103	184900	37573490	5660	5660	5660	5660	0
101	20231103	184800	37573490	5660	5660	5660	5660	0
102	20231103	184700	37573490	5660	5660	5660	5660	0
103	20231103	184600	37573490	5660	5660	5660	5660	0
104	20231103	184500	37573490	5660	5660	5660	5660	0
105	20231103	184400	37573490	5660	5660	5660	5660	0
106	20231103	184300	37573490	5660	5660	5660	5660	0
107	20231103	184200	37573490	5660	5660	5660	5660	0
108	20231103	184100	37573490	5660	5660	5660	5660	0
109	20231103	184000	37573490	5660	5660	5660	5660	0
110	20231103	183900	37573490	5660	5660	5660	5660	0
111	20231103	183800	37573490	5660	5660	5660	5660	0
112	20231103	183700	37573490	5660	5660	5660	5660	0
113	20231103	183600	37573490	5660	5660	5660	5660	0
114	20231103	183500	37573490	5660	5660	5660	5660	0
115	20231103	183400	37573490	5660	5660	5660	5660	0
116	20231103	183300	37573490	5660	5660	5660	5660	0
117	20231103	183200	37573490	5660	5660	5660	5660	0
118	20231103	183100	37573490	5660	5660	5660	5660	0
119	20231103	183000	37573490	5660	5660	5660	5660	0
120	20231103	182900	37573490	5660	5660	5660	5660	0
121	20231103	182800	37573490	5660	5660	5660	5660	0
122	20231103	182700	37573490	5660	5660	5660	5660	300
123	20231103	182600	37573490	5660	5660	5660	5660	0
124	20231103	182500	37573490	5660	5660	5660	5660	0
125	20231103	182400	37573490	5660	5660	5660	5660	0
126	20231103	182300	37573490	5660	5660	5660	5660	0
127	20231103	182200	37573490	5660	5660	5660	5660	0
128	20231103	182100	37573490	5660	5660	5660	5660	0
129	20231103	182000	37573490	5660	5660	5660	5660	0
130	20231103	181900	37573490	5660	5660	5660	5660	0
131	20231103	181800	37573490	5660	5660	5660	5660	0
132	20231103	181700	37573490	5660	5660	5660	5660	0
133	20231103	181600	37573490	5660	5660	5660	5660	0
134	20231103	181500	37573490	5660	5660	5660	5660	0
135	20231103	181400	37573490	5660	5660	5660	5660	0
136	20231103	181300	37573490	5660	5660	5660	5660	0
137	20231103	181200	37573490	5660	5660	5660	5660	0
138	20231103	181100	37573490	5660	5660	5660	5660	0
139	20231103	181000	37573490	5660	5660	5660	5660	0
140	20231103	180900	37573490	5660	5660	5660	5660	0
141	20231103	180800	37573490	5660	5660	5660	5660	0
142	20231103	180700	37573490	5660	5660	5660	5660	0
143	20231103	180600	37573490	5660	5660	5660	5660	0
144	20231103	180500	37573490	5660	5660	5660	5660	0
145	20231103	180400	37573490	5660	5660	5660	5660	0
146	20231103	180300	37573490	5660	5660	5660	5660	0
147	20231103	180200	37573490	5660	5660	5660	5660	0
148	20231103	180100	37573490	5660	5660	5660	5660	0
149	20231103	180000	37573490	5660	5660	5660	5660	0
150	20231103	175900	37573490	5660	5660	5660	5660	0
151	20231103	175800	37573490	5660	5660	5660	5660	0
152	20231103	175700	37573490	5660	5660	5660	5660	300
153	20231103	175600	37573490	5660	5660	5660	5660	0
154	20231103	175500	37573490	5660	5660	5660	5660	0
155	20231103	175400	37573490	5660	5660	5660	5660	0
156	20231103	175300	37573490	5660	5660	5660	5660	0
157	20231103	175200	37573490	5660	5660	5660	5660	0
158	20231103	175100	37573490	5660	5660	5660	5660	0
159	20231103	175000	37573490	5660	5660	5660	5660	0
160	20231103	174900	37573490	5660	5660	5660	5660	0
161	20231103	174800	37573490	5660	5660	5660	5660	0
162	20231103	174700	37573490	5660	5660	5660	5660	0
163	20231103	174600	37573490	5660	5660	5660	5660	0
164	20231103	174500	37573490	5660	5660	5660	5660	0
165	20231103	174400	37573490	5660	5660	5660	5660	0
166	20231103	174300	37573490	5660	5660	5660	5660	0
167	20231103	174200	37573490	5660	5660	5660	5660	0
168	20231103	174100	37573490	5660	5660	5660	5660	0
169	20231103	174000	37573490	5660	5660	5660	5660	0
170	20231103	173900	37573490	5660	5660	5660	5660	0
171	20231103	173800	37573490	5660	5660	5660	5660	0
172	20231103	173700	37573490	5660	5660	5660	5660	0
173	20231103	173600	37573490	5660	5660	5660	5660	0
174	20231103	173500	37573490	5660	5660	5660	5660	0
175	20231103	173400	37573490	5660	5660	5660	5660	0
176	20231103	173300	37573490	5660	5660	5660	5660	0
177	20231103	173200	37573490	5660	5660	5660	5660	0
178	20231103	173100	37573490	5660	5660	5660	5660	0
179	20231103	173000	37573490	5660	5660	5660	5660	0
180	20231103	172900	37573490	5660	5660	5660	5660	0
181	20231103	172800	37573490	5660	5660	5660	5660	0
182	20231103	172700	37573490	5660	5660	5660	5660	300
183	20231103	172600	37573490	5660	5660	5660	5660	0
184	20231103	172500	37573490	5660	5660	5660	5660	0
185	20231103	172400	37573490	5660	5660	5660	5660	0
186	20231103	172300	37573490	5660	5660	5660	5660	0
187	20231103	172200	37573490	5660	5660	5660	5660	0
188	20231103	172100	37573490	5660	5660	5660	5660	0
189	20231103	172000	37573490	5660	5660	5660	5660	0
190	20231103	171900	37573490	5660	5660	5660	5660	0
191	20231103	171800	37573490	5660	5660	5660	5660	0
192	20231103	171700	37573490	5660	5660	5660	5660	0
193	20231103	171600	37573490	5660	5660	5660	5660	0
194	20231103	171500	37573490	5660	5660	5660	5660	0
195	20231103	171400	37573490	5660	5660	5660	5660	0
196	20231103	171300	37573490	5660	5660	5660	5660	0
197	20231103	171200	37573490	5660	5660	5660	5660	0
198	20231103	171100	37573490	5660	5660	5660	5660	0
199	20231103	171000	37573490	5660	5660	5660	5660	0
200	20231103	170900	37573490	5660	5660	5660	5660	0
201	20231103	170800	37573490	5660	5660	5660	5660	0
202	20231103	170700	37573490	5660	5660	5660	5660	0
203	20231103	170600	37573490	5660	5660	5660	5660	0
204	20231103	170500	37573490	5660	5660	5660	5660	0
205	20231103	170400	37573490	5660	5660	5660	5660	0
206	20231103	170300	37573490	5660	5660	5660	5660	0
207	20231103	170200	37573490	5660	5660	5660	5660	0
208	20231103	170100	37573490	5660	5660	5660	5660	0
209	20231103	170000	37573490	5660	5660	5660	5660	0
210	20231103	165900	37573490	5660	5660	5660	5660	0
211	20231103	165800	37573490	5660	5660	5660	5660	0
212	20231103	165700	37573490	5660	5660	5660	5660	300
213	20231103	165600	37573490	5660	5660	5660	5660	0
214	20231103	165500	37573490	5660	5660	5660	5660	0
215	20231103	165400	37573490	5660	5660	5660	5660	0
216	20231103	165300	37573490	5660	5660	5660	5660	0
217	20231103	165200	37573490	5660	5660	5660	5660	0
218	20231103	165100	37573490	5660	5660	5660	5660	0
219	20231103	165000	37573490	5660	5660	5660	5660	0
220	20231103	164900	37573490	5660	5660	5660	5660	0
221	20231103	164800	37573490	5660	5660	5660	5660	0
222	20231103	164700	37573490	5660	5660	5660	5660	0
223	20231103	164600	37573490	5660	5660	5660	5660	0
224	20231103	164500	37573490	5660	5660	5660	5660	0
225	20231103	164400	37573490	5660	5660	5660	5660	0
226	20231103	164300	37573490	5660	5660	5660	5660	0
227	20231103	164200	37573490	5660	5660	5660	5660	0
228	20231103	164100	37573490	5660	5660	5660	5660	0
229	20231103	164000	37573490	5660	5660	5660	5660	0
230	20231103	163900	37573490	5660	5660	5660	5660	0
231	20231103	163800	37573490	5660	5660	5660	5660	0
232	20231103	163700	37573490	5660	5660	5660	5660	0
233	20231103	163600	37573490	5660	5660	5660	5660	0
234	20231103	163500	37573490	5660	5660	5660	5660	0
235	20231103	163400	37573490	5660	5660	5660	5660	0
236	20231103	163300	37573490	5660	5660	5660	5660	0
237	20231103	163200	37573490	5660	5660	5660	5660	0
238	20231103	163100	37573490	5660	5660	5660	5660	0
239	20231103	163000	37573490	5660	5660	5660	5660	0
240	20231103	162900	37573490	5660	5660	5660	5660	0
241	20231103	162800	37573490	5660	5660	5660	5660	0
242	20231103	162700	37573490	5660	5660	5660	5660	300
243	20231103	162600	37573490	5660	5660	5660	5660	0
244	20231103	162500	37573490	5660	5660	5660	5660	0
245	20231103	162400	37573490	5660	5660	5660	5660	0
246	20231103	162300	37573490	5660	5660	5660	5660	0
247	20231103	162200	37573490	5660	5660	5660	5660	0
248	20231103	162100	37573490	5660	5660	5660	5660	0
249	20231103	162000	37573490	5660	5660	5660	5660	0
250	20231103	161900	37573490	5660	5660	5660	5660	0
251	20231103	161800	37573490	5660	5660	5660	5660	0
252	20231103	161700	37573490	5660	5660	5660	5660	0
253	20231103	161600	37573490	5660	5660	5660	5660	0
254	20231103	161500	37573490	5660	5660	5660	5660	0
255	20231103	161400	37573490	5660	5660	5660	5660	0
256	20231103	161300	37573490	5660	5660	5660	5660	0
257	20231103	161200	37573490	5660	5660	5660	5660	0
258	20231103	161100	37573490	5660	5660	5660	5660	0
259	20231103	161000	37573490	5660	5660	5660	5660	0
260	20231103	160900	37573490	5660	5660	5660	5660	0
261	20231103	160800	37573490	5660	5660	5660	5660	0
262	20231103	160700	37573490	5660	5660	5660	5660	0
263	20231103	160600	37573490	5660	5660	5660	5660	0
264	20231103	160500	37573490	5660	5660	5660	5660	0
265	20231103	160400	37573490	5660	5660	5660	5660	0
266	20231103	160300	37573490	5660	5660	5660	5660	0
267	20231103	160200	37573490	5660	5660	5660	5660	0
268	20231103	160100	37573490	5660	5660	5660	5660	0
269	20231103	160000	37573490	5660	5660	5660	5660	0
270	20231103	155900	37573490	5660	5660	5660	5660	0
271	20231103	155800	37573490	5660	5660	5660	5660	0
272	20231103	155700	37573490	5660	5660	5660	5660	300
273	20231103	155600	37573490	5660	5660	5660	5660	0
274	20231103	155500	37573490	5660	5660	5660	5660	0
275	20231103	155400	37573490	5660	5660	5660	5660	0
276	20231103	155300	37573490	5660	5660	5660	5660	0
277	20231103	155200	37573490	5660	5660	5660	5660	0
278	20231103	155100	37573490	5660	5660	5660	5660	0
279	20231103	155000	37573490	5660	5660	5660	5660	0
280	20231103	154900	37573490	5660	5660	5660	5660	0
281	20231103	154800	37573490	5660	5660	5660	5660	0
282	20231103	154700	37573490	5660	5660	5660	5660	0
283	20231103	154600	37573490	5660	5660	5660	5660	0
284	20231103	154500	37573490	5660	5660	5660	5660	0
285	20231103	154400	37573490	5660	5660	5660	5660	0
286	20231103	154300	37573490	5660	5660	5660	5660	0
287	20231103	154200	37573490	5660	5660	5660	5660	0
288	20231103	154100	37573490	5660	5660	5660	5660	0
289	20231103	154000	37573490	5660	5660	5660	5660	0
290	20231103	153900	37573490	5660	5660	5660	5660	0
291	20231103	153800	37573490	5660	5660	5660	5660	0
292	20231103	153700	37573490	5660	5660	5660	5660	0
293	20231103	153600	37573490	5660	5660	5660	5660	0
294	20231103	153500	37573490	5660	5660	5660	5660	0
295	20231103	153400	37573490	5660	5660	5660	5660	0
296	20231103	153300	37573490	5660	5660	5660	5660	0
297	20231103	153200	37573490	5660	5660	5660	5660	0
298	20231103	153100	37573490	5660	5660	5660	5660	0
299	20231103	153000	37573490	5660	5660	5660	5660	300
300	20231103	152900	35875490	5640	5640	5640	5640	0
301	20231103	152800	35875490	5640	5640	5640	5640	0
302	20231103	152700	35875490	5640	5640	5640	5640	0
303	20231103	152600	35875490	5640	5640	5640	5640	0
304	20231103	152500	35875490	5640	5640	5640	5640	0
305	20231103	152400	35875490	5640	5640	5640	5640	0
306	20231103	152300	35875490	5640	5640	5640	5640	0
307	20231103	152200	35875490	5640	5640	5640	5640	0
308	20231103	152100	35875490	5640	5640	5640	5640	0
309	20231103	152000	35875490	5640	5640	5640	5640	0
310	20231103	151900	35875490	5640	5630	5640	5630	100
311	20231103	151800	35312460	5630	5630	5630	5630	0
312	20231103	151700	35312460	5630	5630	5630	5630	1
313	20231103	151600	35306830	5620	5620	5620	5620	0
314	20231103	151500	35306830	5620	5620	5620	5620	40
315	20231103	151400	35082030	5620	5620	5620	5620	27
316	20231103	151300	34930290	5630	5630	5630	5630	0
317	20231103	151200	34930290	5630	5630	5630	5630	0
318	20231103	151100	34930290	5630	5630	5630	5630	1
319	20231103	151000	34924660	5620	5620	5620	5620	18
320	20231103	150900	34823500	5620	5620	5620	5620	0
321	20231103	150800	34823500	5620	5620	5620	5620	0
322	20231103	150700	34823500	5620	5610	5620	5610	36
323	20231103	150600	34621530	5610	5610	5610	5610	0
324	20231103	150500	34621530	5610	5610	5610	5610	1
325	20231103	150400	34615920	5620	5620	5620	5620	133
326	20231103	150300	33868460	5620	5620	5620	5620	40
327	20231103	150200	33643660	5620	5620	5620	5620	6
328	20231103	150100	33609940	5620	5620	5620	5620	0
329	20231103	150000	33609940	5620	5620	5620	5620	0
330	20231103	145900	33609940	5620	5620	5620	5620	0
331	20231103	145800	33609940	5620	5620	5620	5620	0
332	20231103	145700	33609940	5620	5620	5620	5620	0
333	20231103	145600	33609940	5620	5620	5620	5620	0
334	20231103	145500	33609940	5620	5620	5620	5620	0
335	20231103	145400	33609940	5620	5620	5620	5620	0
336	20231103	145300	33609940	5620	5620	5620	5620	1
337	20231103	145200	33604320	5610	5610	5610	5610	4
338	20231103	145100	33581880	5630	5630	5630	5630	0
339	20231103	145000	33581880	5630	5630	5630	5630	0
340	20231103	144900	33581880	5630	5630	5630	5630	0
341	20231103	144800	33581880	5630	5630	5630	5630	0
342	20231103	144700	33581880	5630	5610	5630	5600	7
343	20231103	144600	33542640	5640	5640	5640	5640	0
344	20231103	144500	33542640	5640	5640	5640	5640	0
345	20231103	144400	33542640	5640	5640	5640	5640	0
346	20231103	144300	33542640	5640	5640	5640	5640	0
347	20231103	144200	33542640	5640	5640	5640	5640	0
348	20231103	144100	33542640	5640	5550	5640	5550	488
349	20231103	144000	30834010	5550	5550	5550	5550	0
350	20231103	143900	30834010	5550	5550	5550	5550	1
351	20231103	143800	30828460	5540	5540	5540	5540	0
352	20231103	143700	30828460	5540	5540	5540	5540	99
353	20231103	143600	30280000	5550	5550	5550	5550	0
354	20231103	143500	30280000	5550	5550	5550	5550	0
355	20231103	143400	30280000	5550	5550	5550	5550	0
356	20231103	143300	30280000	5550	5550	5550	5550	0
357	20231103	143200	30280000	5550	5550	5550	5550	0
358	20231103	143100	30280000	5550	5550	5550	5550	0
359	20231103	143000	30280000	5550	5550	5550	5550	0
360	20231103	142900	30280000	5550	5550	5550	5550	0
361	20231103	142800	30280000	5550	5550	5550	5550	0
362	20231103	142700	30280000	5550	5550	5550	5550	0
363	20231103	142600	30280000	5550	5550	5550	5550	26
364	20231103	142500	30135700	5550	5550	5550	5550	0
365	20231103	142400	30135700	5550	5550	5550	5550	0
366	20231103	142300	30135700	5550	5550	5550	5550	0
367	20231103	142200	30135700	5550	5550	5550	5550	0
368	20231103	142100	30135700	5550	5550	5550	5550	0
369	20231103	142000	30135700	5550	5550	5550	5550	0
370	20231103	141900	30135700	5550	5550	5550	5550	0
371	20231103	141800	30135700	5550	5550	5550	5550	0
372	20231103	141700	30135700	5550	5550	5550	5550	0
373	20231103	141600	30135700	5550	5550	5550	5550	0
374	20231103	141500	30135700	5550	5550	5550	5550	0
375	20231103	141400	30135700	5550	5550	5550	5550	0
376	20231103	141300	30135700	5550	5550	5550	5550	20
377	20231103	141200	30024700	5550	5550	5550	5550	0
378	20231103	141100	30024700	5550	5550	5550	5550	0
379	20231103	141000	30024700	5550	5550	5550	5550	0
380	20231103	140900	30024700	5550	5550	5550	5550	0
381	20231103	140800	30024700	5550	5550	5550	5550	0
382	20231103	140700	30024700	5550	5550	5550	5550	0
383	20231103	140600	30024700	5550	5550	5550	5550	36
384	20231103	140500	29824900	5560	5560	5560	5560	0
385	20231103	140400	29824900	5560	5560	5560	5560	0
386	20231103	140300	29824900	5560	5560	5560	5560	0
387	20231103	140200	29824900	5560	5560	5560	5560	0
388	20231103	140100	29824900	5560	5560	5560	5560	0
389	20231103	140000	29824900	5560	5560	5560	5560	0
390	20231103	135900	29824900	5560	5560	5560	5560	0
391	20231103	135800	29824900	5560	5560	5560	5560	0
392	20231103	135700	29824900	5560	5560	5560	5560	0
393	20231103	135600	29824900	5560	5560	5560	5560	0
394	20231103	135500	29824900	5560	5560	5560	5560	0
395	20231103	135400	29824900	5560	5560	5560	5560	0
396	20231103	135300	29824900	5560	5560	5560	5560	0
397	20231103	135200	29824900	5560	5560	5560	5560	0
398	20231103	135100	29824900	5560	5560	5560	5560	0
399	20231103	135000	29824900	5560	5560	5560	5560	0
400	20231103	134900	29824900	5560	5560	5560	5560	0
401	20231103	134800	29824900	5560	5560	5560	5560	0
402	20231103	134700	29824900	5560	5560	5560	5560	0
403	20231103	134600	29824900	5560	5560	5560	5560	0
404	20231103	134500	29824900	5560	5560	5560	5560	0
405	20231103	134400	29824900	5560	5560	5560	5560	0
406	20231103	134300	29824900	5560	5560	5560	5560	0
407	20231103	134200	29824900	5560	5560	5560	5560	0
408	20231103	134100	29824900	5560	5560	5560	5560	0
409	20231103	134000	29824900	5560	5560	5560	5560	0
410	20231103	133900	29824900	5560	5560	5560	5560	0
411	20231103	133800	29824900	5560	5560	5560	5560	0
412	20231103	133700	29824900	5560	5560	5560	5560	0
413	20231103	133600	29824900	5560	5560	5560	5560	0
414	20231103	133500	29824900	5560	5560	5560	5560	0
415	20231103	133400	29824900	5560	5560	5560	5560	0
416	20231103	133300	29824900	5560	5560	5560	5560	0
417	20231103	133200	29824900	5560	5560	5560	5560	0
418	20231103	133100	29824900	5560	5560	5560	5560	0
419	20231103	133000	29824900	5560	5560	5560	5560	0
420	20231103	132900	29824900	5560	5560	5560	5560	0
421	20231103	132800	29824900	5560	5560	5560	5560	0
422	20231103	132700	29824900	5560	5560	5560	5560	0
423	20231103	132600	29824900	5560	5560	5560	5560	26
424	20231103	132500	29680340	5560	5560	5560	5560	0
425	20231103	132400	29680340	5560	5560	5560	5560	0
426	20231103	132300	29680340	5560	5560	5560	5560	0
427	20231103	132200	29680340	5560	5560	5560	5560	0
428	20231103	132100	29680340	5560	5560	5560	5560	0
429	20231103	132000	29680340	5560	5560	5560	5560	0
430	20231103	131900	29680340	5560	5560	5560	5560	1
431	20231103	131800	29674780	5550	5550	5550	5550	0
432	20231103	131700	29674780	5550	5560	5560	5550	18
433	20231103	131600	29574850	5560	5560	5560	5560	0
434	20231103	131500	29574850	5560	5550	5560	5550	12
435	20231103	131400	29508240	5550	5550	5550	5550	8
436	20231103	131300	29463840	5550	5550	5550	5550	0
437	20231103	131200	29463840	5550	5550	5550	5550	0
438	20231103	131100	29463840	5550	5550	5550	5550	0
439	20231103	131000	29463840	5550	5530	5550	5530	112
440	20231103	130900	28844460	5530	5530	5530	5530	531
441	20231103	130800	25908030	5530	5530	5530	5530	0
442	20231103	130700	25908030	5530	5530	5530	5530	0
443	20231103	130600	25908030	5530	5520	5530	5500	501
444	20231103	130500	23152290	5530	5530	5530	5530	0
445	20231103	130400	23152290	5530	5530	5530	5530	4
446	20231103	130300	23130170	5530	5530	5530	5530	1
447	20231103	130200	23124640	5500	5500	5500	5500	0
448	20231103	130100	23124640	5500	5500	5500	5500	0
449	20231103	130000	23124640	5500	5500	5500	5500	0
450	20231103	125900	23124640	5500	5500	5500	5500	0
451	20231103	125800	23124640	5500	5500	5500	5500	0
452	20231103	125700	23124640	5500	5500	5500	5500	0
453	20231103	125600	23124640	5500	5500	5500	5500	0
454	20231103	125500	23124640	5500	5500	5500	5500	0
455	20231103	125400	23124640	5500	5500	5500	5500	0
456	20231103	125300	23124640	5500	5500	5500	5500	0
457	20231103	125200	23124640	5500	5500	5500	5500	0
458	20231103	125100	23124640	5500	5500	5500	5500	0
459	20231103	125000	23124640	5500	5500	5500	5500	0
460	20231103	124900	23124640	5500	5500	5500	5500	0
461	20231103	124800	23124640	5500	5500	5500	5500	0
462	20231103	124700	23124640	5500	5500	5500	5500	0
463	20231103	124600	23124640	5500	5500	5500	5500	0
464	20231103	124500	23124640	5500	5500	5500	5500	0
465	20231103	124400	23124640	5500	5500	5500	5500	0
466	20231103	124300	23124640	5500	5500	5500	5500	0
467	20231103	124200	23124640	5500	5500	5500	5500	0
468	20231103	124100	23124640	5500	5500	5500	5500	0
469	20231103	124000	23124640	5500	5500	5500	5500	0
470	20231103	123900	23124640	5500	5500	5500	5500	0
471	20231103	123800	23124640	5500	5500	5500	5500	0
472	20231103	123700	23124640	5500	5500	5500	5500	0
473	20231103	123600	23124640	5500	5500	5500	5500	0
474	20231103	123500	23124640	5500	5500	5500	5500	0
475	20231103	123400	23124640	5500	5520	5520	5500	20
476	20231103	123300	23014550	5510	5510	5510	5510	0
477	20231103	123200	23014550	5510	5510	5510	5510	190
478	20231103	123100	21967650	5520	5520	5520	5520	3
479	20231103	123000	21951090	5510	5510	5510	5510	0
480	20231103	122900	21951090	5510	5510	5510	5510	0
481	20231103	122800	21951090	5510	5510	5510	5510	0
482	20231103	122700	21951090	5510	5510	5510	5510	0
483	20231103	122600	21951090	5510	5510	5510	5510	0
484	20231103	122500	21951090	5510	5510	5510	5510	0
485	20231103	122400	21951090	5510	5510	5510	5510	0
486	20231103	122300	21951090	5510	5520	5520	5510	10
487	20231103	122200	21895970	5520	5520	5520	5520	0
488	20231103	122100	21895970	5520	5520	5520	5520	0
489	20231103	122000	21895970	5520	5520	5520	5520	0
490	20231103	121900	21895970	5520	5520	5520	5520	0
491	20231103	121800	21895970	5520	5520	5520	5520	0
492	20231103	121700	21895970	5520	5520	5520	5520	0
493	20231103	121600	21895970	5520	5520	5520	5520	0
494	20231103	121500	21895970	5520	5520	5520	5520	0
495	20231103	121400	21895970	5520	5520	5520	5520	0
496	20231103	121300	21895970	5520	5520	5520	5520	0
497	20231103	121200	21895970	5520	5520	5520	5520	0
498	20231103	121100	21895970	5520	5520	5520	5520	0
499	20231103	121000	21895970	5520	5520	5520	5520	0
500	20231103	120900	21895970	5520	5520	5520	5520	0
501	20231103	120800	21895970	5520	5520	5520	5520	0
502	20231103	120700	21895970	5520	5520	5520	5520	0
503	20231103	120600	21895970	5520	5520	5520	5520	0
504	20231103	120500	21895970	5520	5520	5520	5520	0
505	20231103	120400	21895970	5520	5520	5520	5520	0
506	20231103	120300	21895970	5520	5520	5520	5520	0
507	20231103	120200	21895970	5520	5520	5520	5520	0
508	20231103	120100	21895970	5520	5520	5520	5520	0
509	20231103	120000	21895970	5520	5520	5520	5520	0
510	20231103	115900	21895970	5520	5520	5520	5520	0
511	20231103	115800	21895970	5520	5520	5520	5520	0
512	20231103	115700	21895970	5520	5520	5520	5520	0
513	20231103	115600	21895970	5520	5520	5520	5520	35
514	20231103	115500	21702770	5530	5530	5530	5530	57
515	20231103	115400	21387560	5560	5560	5560	5560	0
516	20231103	115300	21387560	5560	5560	5560	5560	1
517	20231103	115200	21382000	5540	5540	5540	5540	0
518	20231103	115100	21382000	5540	5540	5540	5540	0
519	20231103	115000	21382000	5540	5540	5540	5540	0
520	20231103	114900	21382000	5540	5540	5540	5540	36
521	20231103	114800	21182560	5560	5560	5560	5560	0
522	20231103	114700	21182560	5560	5560	5560	5560	0
523	20231103	114600	21182560	5560	5560	5560	5560	0
524	20231103	114500	21182560	5560	5560	5560	5560	0
525	20231103	114400	21182560	5560	5560	5560	5560	0
526	20231103	114300	21182560	5560	5560	5560	5560	0
527	20231103	114200	21182560	5560	5560	5560	5560	0
528	20231103	114100	21182560	5560	5560	5560	5560	0
529	20231103	114000	21182560	5560	5560	5560	5560	0
530	20231103	113900	21182560	5560	5560	5560	5560	0
531	20231103	113800	21182560	5560	5560	5560	5560	0
532	20231103	113700	21182560	5560	5560	5560	5560	0
533	20231103	113600	21182560	5560	5560	5560	5560	0
534	20231103	113500	21182560	5560	5560	5560	5560	0
535	20231103	113400	21182560	5560	5560	5560	5560	0
536	20231103	113300	21182560	5560	5560	5560	5560	0
537	20231103	113200	21182560	5560	5560	5560	5560	0
538	20231103	113100	21182560	5560	5560	5560	5560	2
539	20231103	113000	21171440	5500	5500	5500	5500	0
540	20231103	112900	21171440	5500	5500	5500	5500	0
541	20231103	112800	21171440	5500	5500	5500	5500	0
542	20231103	112700	21171440	5500	5500	5500	5500	517
543	20231103	112600	18327940	5500	5500	5500	5500	0
544	20231103	112500	18327940	5500	5500	5500	5500	0
545	20231103	112400	18327940	5500	5500	5500	5500	0
546	20231103	112300	18327940	5500	5500	5500	5500	5
547	20231103	112200	18300440	5500	5500	5500	5500	0
548	20231103	112100	18300440	5500	5500	5500	5500	0
549	20231103	112000	18300440	5500	5500	5500	5500	0
550	20231103	111900	18300440	5500	5500	5500	5500	0
551	20231103	111800	18300440	5500	5500	5500	5500	0
552	20231103	111700	18300440	5500	5500	5500	5500	0
553	20231103	111600	18300440	5500	5500	5500	5500	0
554	20231103	111500	18300440	5500	5500	5500	5500	0
555	20231103	111400	18300440	5500	5500	5500	5500	0
556	20231103	111300	18300440	5500	5500	5500	5500	0
557	20231103	111200	18300440	5500	5500	5500	5500	0
558	20231103	111100	18300440	5500	5500	5500	5500	0
559	20231103	111000	18300440	5500	5500	5500	5500	0
560	20231103	110900	18300440	5500	5500	5500	5500	1
561	20231103	110800	18294940	5500	5500	5500	5500	0
562	20231103	110700	18294940	5500	5500	5500	5500	0
563	20231103	110600	18294940	5500	5500	5500	5500	0
564	20231103	110500	18294940	5500	5500	5500	5500	0
565	20231103	110400	18294940	5500	5500	5500	5500	0
566	20231103	110300	18294940	5500	5500	5500	5500	0
567	20231103	110200	18294940	5500	5500	5500	5500	0
568	20231103	110100	18294940	5500	5500	5500	5500	0
569	20231103	110000	18294940	5500	5500	5500	5500	0
570	20231103	105900	18294940	5500	5500	5500	5500	0
571	20231103	105800	18294940	5500	5500	5500	5500	0
572	20231103	105700	18294940	5500	5500	5500	5500	0
573	20231103	105600	18294940	5500	5500	5500	5500	0
574	20231103	105500	18294940	5500	5500	5500	5500	0
575	20231103	105400	18294940	5500	5500	5500	5500	17
576	20231103	105300	18201440	5480	5510	5510	5480	117
577	20231103	105200	17556800	5520	5520	5520	5520	10
578	20231103	105100	17501600	5520	5520	5520	5520	0
579	20231103	105000	17501600	5520	5520	5520	5520	0
580	20231103	104900	17501600	5520	5520	5520	5520	0
581	20231103	104800	17501600	5520	5520	5520	5520	0
582	20231103	104700	17501600	5520	5520	5520	5520	0
583	20231103	104600	17501600	5520	5520	5520	5520	3
584	20231103	104500	17485040	5520	5520	5520	5520	0
585	20231103	104400	17485040	5520	5520	5520	5520	0
586	20231103	104300	17485040	5520	5520	5520	5520	0
587	20231103	104200	17485040	5520	5520	5520	5520	0
588	20231103	104100	17485040	5520	5520	5520	5520	0
589	20231103	104000	17485040	5520	5520	5520	5520	0
590	20231103	103900	17485040	5520	5520	5520	5520	0
591	20231103	103800	17485040	5520	5520	5520	5520	0
592	20231103	103700	17485040	5520	5520	5520	5520	0
593	20231103	103600	17485040	5520	5520	5520	5520	0
594	20231103	103500	17485040	5520	5520	5520	5520	0
595	20231103	103400	17485040	5520	5520	5520	5520	0
596	20231103	103300	17485040	5520	5520	5520	5520	0
597	20231103	103200	17485040	5520	5520	5520	5520	0
598	20231103	103100	17485040	5520	5520	5520	5520	0
599	20231103	103000	17485040	5520	5520	5520	5520	0
600	20231103	102900	17485040	5520	5520	5520	5520	0
601	20231103	102800	17485040	5520	5520	5520	5520	50
602	20231103	102700	17209040	5510	5510	5510	5510	0
603	20231103	102600	17209040	5510	5510	5510	5510	0
604	20231103	102500	17209040	5510	5510	5510	5510	0
605	20231103	102400	17209040	5510	5510	5510	5510	0
606	20231103	102300	17209040	5510	5510	5510	5510	30
607	20231103	102200	17043740	5520	5520	5520	5520	0
608	20231103	102100	17043740	5520	5520	5520	5520	0
609	20231103	102000	17043740	5520	5520	5520	5520	0
610	20231103	101900	17043740	5520	5520	5520	5520	15
611	20231103	101800	16960940	5510	5510	5510	5510	0
612	20231103	101700	16960940	5510	5510	5510	5510	0
613	20231103	101600	16960940	5510	5510	5510	5510	10
614	20231103	101500	16905840	5520	5520	5520	5520	0
615	20231103	101400	16905840	5520	5520	5520	5520	0
616	20231103	101300	16905840	5520	5520	5520	5520	77
617	20231103	101200	16480800	5560	5560	5560	5560	0
618	20231103	101100	16480800	5560	5560	5560	5560	0
619	20231103	101000	16480800	5560	5560	5560	5560	0
620	20231103	100900	16480800	5560	5560	5560	5560	0
621	20231103	100800	16480800	5560	5560	5560	5560	0
622	20231103	100700	16480800	5560	5560	5560	5560	0
623	20231103	100600	16480800	5560	5560	5560	5560	6
624	20231103	100500	16447440	5520	5500	5520	5500	513
625	20231103	100400	13620860	5490	5490	5490	5490	1
626	20231103	100300	13615370	5500	5500	5500	5500	0
627	20231103	100200	13615370	5500	5500	5500	5500	0
628	20231103	100100	13615370	5500	5500	5500	5500	0
629	20231103	100000	13615370	5500	5500	5500	5500	0
630	20231103	095900	13615370	5500	5560	5560	5500	1000
631	20231103	095800	8114870	5600	5600	5600	5600	0
632	20231103	095700	8114870	5600	5600	5600	5600	0
633	20231103	095600	8114870	5600	5600	5600	5600	0
634	20231103	095500	8114870	5600	5600	5600	5600	0
635	20231103	095400	8114870	5600	5600	5600	5600	0
636	20231103	095300	8114870	5600	5600	5600	5600	0
637	20231103	095200	8114870	5600	5600	5600	5600	0
638	20231103	095100	8114870	5600	5600	5600	5600	0
639	20231103	095000	8114870	5600	5600	5600	5600	0
640	20231103	094900	8114870	5600	5600	5600	5600	0
641	20231103	094800	8114870	5600	5600	5600	5600	0
642	20231103	094700	8114870	5600	5600	5600	5600	0
643	20231103	094600	8114870	5600	5600	5600	5600	0
644	20231103	094500	8114870	5600	5600	5600	5600	1
645	20231103	094400	8109270	5600	5600	5600	5600	0
646	20231103	094300	8109270	5600	5600	5600	5600	0
647	20231103	094200	8109270	5600	5600	5600	5600	0
648	20231103	094100	8109270	5600	5600	5600	5600	0
649	20231103	094000	8109270	5600	5600	5600	5600	0
650	20231103	093900	8109270	5600	5600	5600	5600	0
651	20231103	093800	8109270	5600	5600	5600	5600	0
652	20231103	093700	8109270	5600	5600	5600	5600	0
653	20231103	093600	8109270	5600	5600	5600	5600	0
654	20231103	093500	8109270	5600	5600	5600	5600	1
655	20231103	093400	8103670	5600	5600	5600	5600	0
656	20231103	093300	8103670	5600	5600	5600	5600	0
657	20231103	093200	8103670	5600	5600	5600	5600	0
658	20231103	093100	8103670	5600	5600	5600	5600	1
659	20231103	093000	8098070	5510	5510	5510	5510	0
660	20231103	092900	8098070	5510	5510	5510	5510	0
661	20231103	092800	8098070	5510	5510	5510	5510	0
662	20231103	092700	8098070	5510	5510	5510	5510	0
663	20231103	092600	8098070	5510	5510	5510	5510	0
664	20231103	092500	8098070	5510	5510	5510	5510	0
665	20231103	092400	8098070	5510	5510	5510	5510	0
666	20231103	092300	8098070	5510	5510	5510	5510	0
667	20231103	092200	8098070	5510	5510	5510	5510	0
668	20231103	092100	8098070	5510	5560	5560	5510	101
669	20231103	092000	7540670	5600	5530	5600	5510	31
670	20231103	091900	7369720	5500	5500	5500	5500	0
671	20231103	091800	7369720	5500	5520	5520	5500	162
672	20231103	091700	6478260	5540	5570	5570	5540	17
673	20231103	091600	6384040	5570	5570	5570	5570	0
674	20231103	091500	6384040	5570	5570	5570	5570	0
675	20231103	091400	6384040	5570	5570	5570	5570	0
676	20231103	091300	6384040	5570	5570	5570	5570	0
677	20231103	091200	6384040	5570	5570	5570	5570	0
678	20231103	091100	6384040	5570	5570	5570	5570	0
679	20231103	091000	6384040	5570	5570	5570	5570	0
680	20231103	090900	6384040	5570	5570	5570	5570	0
681	20231103	090800	6384040	5570	5570	5570	5570	28
682	20231103	090700	6228080	5570	5590	5590	5570	491
683	20231103	090600	3490920	5600	5600	5600	5600	0
684	20231103	090500	3490920	5600	5600	5600	5600	0
685	20231103	090400	3490920	5600	5630	5630	5600	458
686	20231103	090300	925810	5650	5650	5650	5650	0
687	20231103	090200	925810	5650	5650	5650	5650	1
688	20231103	090100	920160	5680	5680	5680	5680	0
689	20231103	090000	920160	5680	5680	5680	5680	162