KissMeData/046440/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	192600	296953725	5050	5050	5050	5050	5155
3	20231103	192500	296953725	5050	5050	5050	5050	0
4	20231103	192400	296953725	5050	5050	5050	5050	0
5	20231103	192300	296953725	5050	5050	5050	5050	0
6	20231103	192200	296953725	5050	5050	5050	5050	0
7	20231103	192100	296953725	5050	5050	5050	5050	0
8	20231103	192000	296953725	5050	5050	5050	5050	0
9	20231103	191900	296953725	5050	5050	5050	5050	0
10	20231103	191800	296953725	5050	5050	5050	5050	0
11	20231103	191700	296953725	5050	5050	5050	5050	0
12	20231103	191600	296953725	5050	5050	5050	5050	0
13	20231103	191500	296953725	5050	5050	5050	5050	0
14	20231103	191400	296953725	5050	5050	5050	5050	0
15	20231103	191300	296953725	5050	5050	5050	5050	0
16	20231103	191200	296953725	5050	5050	5050	5050	0
17	20231103	191100	296953725	5050	5050	5050	5050	0
18	20231103	191000	296953725	5050	5050	5050	5050	0
19	20231103	190900	296953725	5050	5050	5050	5050	0
20	20231103	190800	296953725	5050	5050	5050	5050	0
21	20231103	190700	296953725	5050	5050	5050	5050	0
22	20231103	190600	296953725	5050	5050	5050	5050	0
23	20231103	190500	296953725	5050	5050	5050	5050	0
24	20231103	190400	296953725	5050	5050	5050	5050	0
25	20231103	190300	296953725	5050	5050	5050	5050	0
26	20231103	190200	296953725	5050	5050	5050	5050	0
27	20231103	190100	296953725	5050	5050	5050	5050	0
28	20231103	190000	296953725	5050	5050	5050	5050	0
29	20231103	185900	296953725	5050	5050	5050	5050	0
30	20231103	185800	296953725	5050	5050	5050	5050	0
31	20231103	185700	296953725	5050	5050	5050	5050	0
32	20231103	185600	296953725	5050	5050	5050	5050	5155
33	20231103	185500	296953725	5050	5050	5050	5050	0
34	20231103	185400	296953725	5050	5050	5050	5050	0
35	20231103	185300	296953725	5050	5050	5050	5050	0
36	20231103	185200	296953725	5050	5050	5050	5050	0
37	20231103	185100	296953725	5050	5050	5050	5050	0
38	20231103	185000	296953725	5050	5050	5050	5050	0
39	20231103	184900	296953725	5050	5050	5050	5050	0
40	20231103	184800	296953725	5050	5050	5050	5050	0
41	20231103	184700	296953725	5050	5050	5050	5050	0
42	20231103	184600	296953725	5050	5050	5050	5050	0
43	20231103	184500	296953725	5050	5050	5050	5050	0
44	20231103	184400	296953725	5050	5050	5050	5050	0
45	20231103	184300	296953725	5050	5050	5050	5050	0
46	20231103	184200	296953725	5050	5050	5050	5050	0
47	20231103	184100	296953725	5050	5050	5050	5050	0
48	20231103	184000	296953725	5050	5050	5050	5050	0
49	20231103	183900	296953725	5050	5050	5050	5050	0
50	20231103	183800	296953725	5050	5050	5050	5050	0
51	20231103	183700	296953725	5050	5050	5050	5050	0
52	20231103	183600	296953725	5050	5050	5050	5050	0
53	20231103	183500	296953725	5050	5050	5050	5050	0
54	20231103	183400	296953725	5050	5050	5050	5050	0
55	20231103	183300	296953725	5050	5050	5050	5050	0
56	20231103	183200	296953725	5050	5050	5050	5050	0
57	20231103	183100	296953725	5050	5050	5050	5050	0
58	20231103	183000	296953725	5050	5050	5050	5050	0
59	20231103	182900	296953725	5050	5050	5050	5050	0
60	20231103	182800	296953725	5050	5050	5050	5050	0
61	20231103	182700	296953725	5050	5050	5050	5050	0
62	20231103	182600	296953725	5050	5050	5050	5050	5155
63	20231103	182500	296953725	5050	5050	5050	5050	0
64	20231103	182400	296953725	5050	5050	5050	5050	0
65	20231103	182300	296953725	5050	5050	5050	5050	0
66	20231103	182200	296953725	5050	5050	5050	5050	0
67	20231103	182100	296953725	5050	5050	5050	5050	0
68	20231103	182000	296953725	5050	5050	5050	5050	0
69	20231103	181900	296953725	5050	5050	5050	5050	0
70	20231103	181800	296953725	5050	5050	5050	5050	0
71	20231103	181700	296953725	5050	5050	5050	5050	0
72	20231103	181600	296953725	5050	5050	5050	5050	0
73	20231103	181500	296953725	5050	5050	5050	5050	0
74	20231103	181400	296953725	5050	5050	5050	5050	0
75	20231103	181300	296953725	5050	5050	5050	5050	0
76	20231103	181200	296953725	5050	5050	5050	5050	0
77	20231103	181100	296953725	5050	5050	5050	5050	0
78	20231103	181000	296953725	5050	5050	5050	5050	0
79	20231103	180900	296953725	5050	5050	5050	5050	0
80	20231103	180800	296953725	5050	5050	5050	5050	0
81	20231103	180700	296953725	5050	5050	5050	5050	0
82	20231103	180600	296953725	5050	5050	5050	5050	0
83	20231103	180500	296953725	5050	5050	5050	5050	0
84	20231103	180400	296953725	5050	5050	5050	5050	0
85	20231103	180300	296953725	5050	5050	5050	5050	0
86	20231103	180200	296953725	5050	5050	5050	5050	0
87	20231103	180100	296953725	5050	5050	5050	5050	0
88	20231103	180000	296953725	5050	5050	5050	5050	0
89	20231103	175900	296953725	5050	5050	5050	5050	0
90	20231103	175800	296953725	5050	5050	5050	5050	0
91	20231103	175700	296953725	5050	5050	5050	5050	0
92	20231103	175600	296953725	5050	5050	5050	5050	5155
93	20231103	175500	296953725	5050	5050	5050	5050	0
94	20231103	175400	296953725	5050	5050	5050	5050	0
95	20231103	175300	296953725	5050	5050	5050	5050	0
96	20231103	175200	296953725	5050	5050	5050	5050	0
97	20231103	175100	296953725	5050	5050	5050	5050	0
98	20231103	175000	296953725	5050	5050	5050	5050	0
99	20231103	174900	296953725	5050	5050	5050	5050	0
100	20231103	174800	296953725	5050	5050	5050	5050	0
101	20231103	174700	296953725	5050	5050	5050	5050	0
102	20231103	174600	296953725	5050	5050	5050	5050	0
103	20231103	174500	296953725	5050	5050	5050	5050	0
104	20231103	174400	296953725	5050	5050	5050	5050	0
105	20231103	174300	296953725	5050	5050	5050	5050	0
106	20231103	174200	296953725	5050	5050	5050	5050	0
107	20231103	174100	296953725	5050	5050	5050	5050	0
108	20231103	174000	296953725	5050	5050	5050	5050	0
109	20231103	173900	296953725	5050	5050	5050	5050	0
110	20231103	173800	296953725	5050	5050	5050	5050	0
111	20231103	173700	296953725	5050	5050	5050	5050	0
112	20231103	173600	296953725	5050	5050	5050	5050	0
113	20231103	173500	296953725	5050	5050	5050	5050	0
114	20231103	173400	296953725	5050	5050	5050	5050	0
115	20231103	173300	296953725	5050	5050	5050	5050	0
116	20231103	173200	296953725	5050	5050	5050	5050	0
117	20231103	173100	296953725	5050	5050	5050	5050	0
118	20231103	173000	296953725	5050	5050	5050	5050	0
119	20231103	172900	296953725	5050	5050	5050	5050	0
120	20231103	172800	296953725	5050	5050	5050	5050	0
121	20231103	172700	296953725	5050	5050	5050	5050	0
122	20231103	172600	296953725	5050	5050	5050	5050	5155
123	20231103	172500	296953725	5050	5050	5050	5050	0
124	20231103	172400	296953725	5050	5050	5050	5050	0
125	20231103	172300	296953725	5050	5050	5050	5050	0
126	20231103	172200	296953725	5050	5050	5050	5050	0
127	20231103	172100	296953725	5050	5050	5050	5050	0
128	20231103	172000	296953725	5050	5050	5050	5050	0
129	20231103	171900	296953725	5050	5050	5050	5050	0
130	20231103	171800	296953725	5050	5050	5050	5050	0
131	20231103	171700	296953725	5050	5050	5050	5050	0
132	20231103	171600	296953725	5050	5050	5050	5050	0
133	20231103	171500	296953725	5050	5050	5050	5050	0
134	20231103	171400	296953725	5050	5050	5050	5050	0
135	20231103	171300	296953725	5050	5050	5050	5050	0
136	20231103	171200	296953725	5050	5050	5050	5050	0
137	20231103	171100	296953725	5050	5050	5050	5050	0
138	20231103	171000	296953725	5050	5050	5050	5050	0
139	20231103	170900	296953725	5050	5050	5050	5050	0
140	20231103	170800	296953725	5050	5050	5050	5050	0
141	20231103	170700	296953725	5050	5050	5050	5050	0
142	20231103	170600	296953725	5050	5050	5050	5050	0
143	20231103	170500	296953725	5050	5050	5050	5050	0
144	20231103	170400	296953725	5050	5050	5050	5050	0
145	20231103	170300	296953725	5050	5050	5050	5050	0
146	20231103	170200	296953725	5050	5050	5050	5050	0
147	20231103	170100	296953725	5050	5050	5050	5050	0
148	20231103	170000	296953725	5050	5050	5050	5050	0
149	20231103	165900	296953725	5050	5050	5050	5050	0
150	20231103	165800	296953725	5050	5050	5050	5050	0
151	20231103	165700	296953725	5050	5050	5050	5050	0
152	20231103	165600	296953725	5050	5050	5050	5050	5155
153	20231103	165500	296953725	5050	5050	5050	5050	0
154	20231103	165400	296953725	5050	5050	5050	5050	0
155	20231103	165300	296953725	5050	5050	5050	5050	0
156	20231103	165200	296953725	5050	5050	5050	5050	0
157	20231103	165100	296953725	5050	5050	5050	5050	0
158	20231103	165000	296953725	5050	5050	5050	5050	0
159	20231103	164900	296953725	5050	5050	5050	5050	0
160	20231103	164800	296953725	5050	5050	5050	5050	0
161	20231103	164700	296953725	5050	5050	5050	5050	0
162	20231103	164600	296953725	5050	5050	5050	5050	0
163	20231103	164500	296953725	5050	5050	5050	5050	0
164	20231103	164400	296953725	5050	5050	5050	5050	0
165	20231103	164300	296953725	5050	5050	5050	5050	0
166	20231103	164200	296953725	5050	5050	5050	5050	0
167	20231103	164100	296953725	5050	5050	5050	5050	0
168	20231103	164000	296953725	5050	5050	5050	5050	0
169	20231103	163900	296953725	5050	5050	5050	5050	0
170	20231103	163800	296953725	5050	5050	5050	5050	0
171	20231103	163700	296953725	5050	5050	5050	5050	0
172	20231103	163600	296953725	5050	5050	5050	5050	0
173	20231103	163500	296953725	5050	5050	5050	5050	0
174	20231103	163400	296953725	5050	5050	5050	5050	0
175	20231103	163300	296953725	5050	5050	5050	5050	0
176	20231103	163200	296953725	5050	5050	5050	5050	0
177	20231103	163100	296953725	5050	5050	5050	5050	0
178	20231103	163000	296953725	5050	5050	5050	5050	0
179	20231103	162900	296953725	5050	5050	5050	5050	0
180	20231103	162800	296953725	5050	5050	5050	5050	0
181	20231103	162700	296953725	5050	5050	5050	5050	0
182	20231103	162600	296953725	5050	5050	5050	5050	5155
183	20231103	162500	296953725	5050	5050	5050	5050	0
184	20231103	162400	296953725	5050	5050	5050	5050	0
185	20231103	162300	296953725	5050	5050	5050	5050	0
186	20231103	162200	296953725	5050	5050	5050	5050	0
187	20231103	162100	296953725	5050	5050	5050	5050	0
188	20231103	162000	296953725	5050	5050	5050	5050	0
189	20231103	161900	296953725	5050	5050	5050	5050	0
190	20231103	161800	296953725	5050	5050	5050	5050	0
191	20231103	161700	296953725	5050	5050	5050	5050	0
192	20231103	161600	296953725	5050	5050	5050	5050	0
193	20231103	161500	296953725	5050	5050	5050	5050	0
194	20231103	161400	296953725	5050	5050	5050	5050	0
195	20231103	161300	296953725	5050	5050	5050	5050	0
196	20231103	161200	296953725	5050	5050	5050	5050	0
197	20231103	161100	296953725	5050	5050	5050	5050	0
198	20231103	161000	296953725	5050	5050	5050	5050	0
199	20231103	160900	296953725	5050	5050	5050	5050	0
200	20231103	160800	296953725	5050	5050	5050	5050	0
201	20231103	160700	296953725	5050	5050	5050	5050	0
202	20231103	160600	296953725	5050	5050	5050	5050	0
203	20231103	160500	296953725	5050	5050	5050	5050	0
204	20231103	160400	296953725	5050	5050	5050	5050	0
205	20231103	160300	296953725	5050	5050	5050	5050	0
206	20231103	160200	296953725	5050	5050	5050	5050	0
207	20231103	160100	296953725	5050	5050	5050	5050	0
208	20231103	160000	296953725	5050	5050	5050	5050	0
209	20231103	155900	296953725	5050	5050	5050	5050	0
210	20231103	155800	296953725	5050	5050	5050	5050	0
211	20231103	155700	296953725	5050	5050	5050	5050	0
212	20231103	155600	296953725	5050	5050	5050	5050	5155
213	20231103	155500	296953725	5050	5050	5050	5050	0
214	20231103	155400	296953725	5050	5050	5050	5050	0
215	20231103	155300	296953725	5050	5050	5050	5050	0
216	20231103	155200	296953725	5050	5050	5050	5050	0
217	20231103	155100	296953725	5050	5050	5050	5050	0
218	20231103	155000	296953725	5050	5050	5050	5050	0
219	20231103	154900	296953725	5050	5050	5050	5050	0
220	20231103	154800	296953725	5050	5050	5050	5050	0
221	20231103	154700	296953725	5050	5050	5050	5050	0
222	20231103	154600	296953725	5050	5050	5050	5050	0
223	20231103	154500	296953725	5050	5050	5050	5050	0
224	20231103	154400	296953725	5050	5050	5050	5050	0
225	20231103	154300	296953725	5050	5050	5050	5050	0
226	20231103	154200	296953725	5050	5050	5050	5050	0
227	20231103	154100	296953725	5050	5050	5050	5050	0
228	20231103	154000	296953725	5050	5050	5050	5050	0
229	20231103	153900	296953725	5050	5050	5050	5050	0
230	20231103	153800	296953725	5050	5050	5050	5050	0
231	20231103	153700	296953725	5050	5050	5050	5050	0
232	20231103	153600	296953725	5050	5050	5050	5050	0
233	20231103	153500	296953725	5050	5050	5050	5050	0
234	20231103	153400	296953725	5050	5050	5050	5050	0
235	20231103	153300	296953725	5050	5050	5050	5050	0
236	20231103	153200	296953725	5050	5050	5050	5050	0
237	20231103	153100	296953725	5050	5050	5050	5050	0
238	20231103	153000	296953725	5050	5050	5050	5050	5155
239	20231103	152900	270920975	5050	5050	5050	5050	0
240	20231103	152800	270920975	5050	5050	5050	5050	0
241	20231103	152700	270920975	5050	5050	5050	5050	0
242	20231103	152600	270920975	5050	5050	5050	5050	0
243	20231103	152500	270920975	5050	5050	5050	5050	0
244	20231103	152400	270920975	5050	5050	5050	5050	0
245	20231103	152300	270920975	5050	5050	5050	5050	0
246	20231103	152200	270920975	5050	5050	5050	5050	0
247	20231103	152100	270920975	5050	5050	5050	5050	0
248	20231103	152000	270920975	5050	5050	5050	5050	0
249	20231103	151900	270920975	5050	5050	5050	5040	1050
250	20231103	151800	265618495	5050	5040	5050	5040	44
251	20231103	151700	265396455	5040	5050	5050	5040	28
252	20231103	151600	265255285	5040	5050	5050	5040	34
253	20231103	151500	265083595	5040	5050	5050	5040	115
254	20231103	151400	264502865	5040	5050	5050	5040	165
255	20231103	151300	263670585	5050	5040	5050	5040	1037
256	20231103	151200	258434105	5050	5040	5050	5040	25
257	20231103	151100	258307995	5040	5040	5050	5040	87
258	20231103	151000	257869115	5040	5050	5050	5040	34
259	20231103	150900	257697555	5050	5050	5050	5050	781
260	20231103	150800	253753505	5050	5060	5060	5050	3
261	20231103	150700	253738335	5060	5050	5060	5050	111
262	20231103	150600	253177675	5050	5060	5060	5050	624
263	20231103	150500	250026365	5050	5050	5050	5040	2717
264	20231103	150400	236306415	5040	5040	5050	5040	1883
265	20231103	150300	226811655	5040	5040	5040	5030	131
266	20231103	150200	226152705	5030	5020	5030	5020	54
267	20231103	150100	225881155	5020	5030	5030	5020	26
268	20231103	150000	225750445	5030	5030	5030	5030	1025
269	20231103	145900	220594695	5030	5040	5040	5030	70
270	20231103	145800	220242015	5040	5040	5040	5040	0
271	20231103	145700	220242015	5040	5040	5040	5040	1
272	20231103	145600	220236975	5040	5040	5040	5030	51
273	20231103	145500	219980025	5030	5030	5030	5030	0
274	20231103	145400	219980025	5030	5040	5040	5030	350
275	20231103	145300	218216525	5030	5030	5030	5030	14
276	20231103	145200	218146105	5030	5030	5030	5030	7
277	20231103	145100	218110895	5030	5030	5030	5030	7
278	20231103	145000	218075685	5030	5030	5030	5030	544
279	20231103	144900	215339365	5030	5030	5040	5030	317
280	20231103	144800	213744765	5030	5030	5030	5030	8
281	20231103	144700	213704525	5030	5030	5030	5030	507
282	20231103	144600	211154315	5030	5030	5030	5030	14
283	20231103	144500	211083895	5030	5030	5030	5030	7
284	20231103	144400	211048685	5030	5040	5040	5030	70
285	20231103	144300	210695955	5030	5030	5030	5030	7
286	20231103	144200	210660745	5040	5040	5040	5030	116
287	20231103	144100	210076265	5030	5030	5030	5030	7
288	20231103	144000	210041055	5030	5030	5040	5030	24
289	20231103	143900	209920325	5030	5030	5030	5030	17
290	20231103	143800	209834815	5030	5030	5030	5030	8
291	20231103	143700	209794575	5030	5030	5030	5030	7
292	20231103	143600	209759365	5030	5030	5030	5030	7
293	20231103	143500	209724155	5030	5030	5030	5030	7
294	20231103	143400	209688945	5030	5030	5040	5030	24
295	20231103	143300	209568125	5030	5030	5030	5030	880
296	20231103	143200	205141725	5030	5030	5030	5030	13
297	20231103	143100	205076335	5030	5030	5030	5030	7
298	20231103	143000	205041125	5030	5040	5040	5030	12
299	20231103	142900	204980735	5030	5040	5040	5030	70
300	20231103	142800	204628015	5030	5030	5030	5030	7
301	20231103	142700	204592805	5040	5030	5040	5030	23
302	20231103	142600	204476955	5030	5030	5030	5030	7
303	20231103	142500	204441745	5030	5030	5030	5030	7
304	20231103	142400	204406535	5030	5030	5030	5030	7
305	20231103	142300	204371325	5030	5040	5040	5030	607
306	20231103	142200	201312115	5030	5030	5030	5030	507
307	20231103	142100	198761905	5030	5030	5030	5030	7
308	20231103	142000	198726695	5030	5040	5040	5030	88
309	20231103	141900	198283245	5030	5030	5030	5030	24
310	20231103	141800	198162525	5030	5030	5030	5030	7
311	20231103	141700	198127315	5030	5030	5030	5030	7
312	20231103	141600	198092105	5030	5030	5030	5030	7
313	20231103	141500	198056895	5030	5030	5030	5030	0
314	20231103	141400	198056895	5030	5030	5030	5030	7
315	20231103	141300	198021685	5030	5030	5030	5030	7
316	20231103	141200	197986475	5030	5030	5030	5030	7
317	20231103	141100	197951265	5050	5030	5050	5030	39
318	20231103	141000	197754455	5030	5030	5030	5030	7
319	20231103	140900	197719245	5030	5030	5030	5030	277
320	20231103	140800	196325935	5040	5040	5040	5040	0
321	20231103	140700	196325935	5040	5040	5040	5040	0
322	20231103	140600	196325935	5040	5040	5040	5040	10
323	20231103	140500	196275535	5040	5040	5040	5040	57
324	20231103	140400	195988255	5040	5040	5040	5040	0
325	20231103	140300	195988255	5040	5040	5040	5040	0
326	20231103	140200	195988255	5040	5040	5040	5040	50
327	20231103	140100	195736255	5030	5030	5030	5030	8
328	20231103	140000	195696015	5030	5030	5030	5030	9
329	20231103	135900	195650745	5030	5030	5030	5030	7
330	20231103	135800	195615535	5040	5030	5040	5020	618
331	20231103	135700	192505365	5020	5030	5030	5020	10
332	20231103	135600	192455155	5030	5030	5030	5030	5
333	20231103	135500	192430005	5030	5030	5030	5030	7
334	20231103	135400	192394795	5030	5030	5030	5030	7
335	20231103	135300	192359585	5030	5030	5030	5030	10
336	20231103	135200	192309285	5040	5040	5040	5040	0
337	20231103	135100	192309285	5040	5040	5040	5040	1
338	20231103	135000	192304245	5040	5040	5040	5040	0
339	20231103	134900	192304245	5040	5040	5040	5040	10
340	20231103	134800	192253845	5040	5040	5040	5040	64
341	20231103	134700	191931285	5050	5050	5050	5050	0
342	20231103	134600	191931285	5050	5050	5050	5050	0
343	20231103	134500	191931285	5050	5050	5050	5050	0
344	20231103	134400	191931285	5050	5050	5050	5050	1
345	20231103	134300	191926235	5050	5040	5050	5040	141
346	20231103	134200	191215495	5030	5030	5030	5030	21
347	20231103	134100	191109865	5030	5040	5040	5030	2519
348	20231103	134000	178414175	5040	5030	5040	5030	17
349	20231103	133900	178328565	5030	5030	5030	5030	57
350	20231103	133800	178041855	5030	5030	5030	5030	12
351	20231103	133700	177981495	5040	5040	5040	5040	0
352	20231103	133600	177981495	5040	5040	5040	5040	46
353	20231103	133500	177749655	5040	5040	5040	5040	0
354	20231103	133400	177749655	5040	5040	5040	5040	2
355	20231103	133300	177739575	5040	5040	5040	5040	0
356	20231103	133200	177739575	5040	5040	5040	5040	15
357	20231103	133100	177663975	5030	5030	5030	5030	18
358	20231103	133000	177573435	5030	5030	5030	5030	70
359	20231103	132900	177221335	5030	5030	5030	5030	10
360	20231103	132800	177171035	5030	5030	5030	5030	0
361	20231103	132700	177171035	5030	5030	5030	5030	0
362	20231103	132600	177171035	5030	5030	5030	5030	60
363	20231103	132500	176869235	5030	5030	5030	5030	0
364	20231103	132400	176869235	5030	5020	5030	5020	47
365	20231103	132300	176633285	5020	5020	5020	5020	144
366	20231103	132200	175910405	5030	5020	5030	5020	88
367	20231103	132100	175468335	5020	5020	5020	5020	0
368	20231103	132000	175468335	5020	5020	5020	5020	0
369	20231103	131900	175468335	5020	5020	5020	5020	0
370	20231103	131800	175468335	5020	5020	5020	5020	0
371	20231103	131700	175468335	5020	5020	5020	5020	130
372	20231103	131600	174815735	5030	5020	5030	5020	112
373	20231103	131500	174253485	5020	5020	5020	5020	0
374	20231103	131400	174253485	5020	5020	5020	5020	49
375	20231103	131300	174007505	5010	5010	5010	5010	7
376	20231103	131200	173972435	5020	5020	5020	5010	72
377	20231103	131100	173611065	5020	5010	5020	5010	12
378	20231103	131000	173550925	5020	5020	5020	5020	4
379	20231103	130900	173530845	5020	5020	5020	5020	3
380	20231103	130800	173515785	5030	5020	5030	5020	4
381	20231103	130700	173495695	5010	5010	5010	5010	60
382	20231103	130600	173195095	5000	5010	5010	5000	56
383	20231103	130500	172915005	5010	5010	5010	5010	0
384	20231103	130400	172915005	5010	5010	5010	5010	0
385	20231103	130300	172915005	5010	5010	5010	5010	2
386	20231103	130200	172904985	5010	5020	5020	5010	200
387	20231103	130100	171901985	5020	5020	5020	5020	0
388	20231103	130000	171901985	5020	5010	5020	5010	120
389	20231103	125900	171300775	5010	5000	5010	5000	8
390	20231103	125800	171260765	5010	5010	5010	5010	14
391	20231103	125700	171190625	5010	5010	5010	5010	11
392	20231103	125600	171135515	5020	5020	5020	5020	0
393	20231103	125500	171135515	5020	5020	5020	5020	0
394	20231103	125400	171135515	5020	5010	5020	5010	350
395	20231103	125300	169380015	5030	5030	5030	5030	0
396	20231103	125200	169380015	5030	5030	5030	5030	0
397	20231103	125100	169380015	5030	5020	5030	5010	911
398	20231103	125000	164807295	5030	5030	5030	5030	10
399	20231103	124900	164756995	5020	5020	5020	5020	38
400	20231103	124800	164566235	5020	5020	5020	5020	0
401	20231103	124700	164566235	5020	5020	5020	5020	3
402	20231103	124600	164551175	5020	5020	5020	5020	54
403	20231103	124500	164280095	5020	5020	5020	5020	860
404	20231103	124400	159962895	5030	5020	5030	5020	9
405	20231103	124300	159917695	5030	5030	5030	5030	852
406	20231103	124200	155632135	5030	5030	5030	5030	106
407	20231103	124100	155098955	5030	5030	5030	5030	7
408	20231103	124000	155063745	5030	5030	5030	5030	7
409	20231103	123900	155028535	5030	5030	5030	5030	7
410	20231103	123800	154993325	5040	5040	5040	5040	0
411	20231103	123700	154993325	5040	5030	5040	5030	43
412	20231103	123600	154776675	5040	5030	5040	5030	60
413	20231103	123500	154474345	5030	5030	5030	5030	0
414	20231103	123400	154474345	5030	5030	5030	5030	61
415	20231103	123300	154167515	5030	5030	5030	5030	7
416	20231103	123200	154132305	5030	5030	5030	5030	7
417	20231103	123100	154097095	5030	5030	5030	5030	0
418	20231103	123000	154097095	5030	5040	5040	5030	8
419	20231103	122900	154056845	5030	5030	5030	5030	7
420	20231103	122800	154021635	5030	5030	5030	5030	0
421	20231103	122700	154021635	5030	5030	5030	5030	7
422	20231103	122600	153986425	5030	5030	5030	5030	7
423	20231103	122500	153951215	5030	5030	5030	5030	1
424	20231103	122400	153946185	5030	5030	5030	5030	10
425	20231103	122300	153895885	5030	5040	5040	5030	165
426	20231103	122200	153064355	5040	5040	5040	5040	360
427	20231103	122100	151249955	5040	5040	5040	5040	7
428	20231103	122000	151214675	5040	5050	5050	5040	17
429	20231103	121900	151128895	5050	5040	5050	5040	73
430	20231103	121800	150760345	5040	5040	5040	5040	2
431	20231103	121700	150750265	5040	5040	5040	5040	1
432	20231103	121600	150745225	5040	5040	5040	5040	0
433	20231103	121500	150745225	5040	5040	5040	5040	0
434	20231103	121400	150745225	5040	5040	5040	5040	305
435	20231103	121300	149208025	5040	5040	5040	5040	200
436	20231103	121200	148200025	5050	5050	5050	5050	20
437	20231103	121100	148099025	5040	5040	5040	5040	2
438	20231103	121000	148088945	5020	5020	5020	5020	0
439	20231103	120900	148088945	5020	5020	5020	5020	0
440	20231103	120800	148088945	5020	5020	5020	5020	0
441	20231103	120700	148088945	5020	5050	5050	5020	402
442	20231103	120600	146067965	5050	5040	5050	5040	617
443	20231103	120500	142953285	5040	5030	5040	5030	35
444	20231103	120400	142776895	5040	5040	5040	5040	0
445	20231103	120300	142776895	5040	5040	5040	5040	20
446	20231103	120200	142676095	5040	5040	5040	5040	0
447	20231103	120100	142676095	5040	5040	5040	5040	10
448	20231103	120000	142625695	5040	5030	5040	5030	718
449	20231103	115900	139007315	5030	5030	5030	5030	72
450	20231103	115800	138645155	5030	5030	5030	5030	0
451	20231103	115700	138645155	5030	5030	5040	5030	69
452	20231103	115600	138298075	5020	5020	5020	5020	0
453	20231103	115500	138298075	5020	5020	5020	5020	1
454	20231103	115400	138293055	5030	5020	5030	5020	328
455	20231103	115300	136643285	5030	5020	5030	5020	19
456	20231103	115200	136547815	5020	5020	5020	5020	36
457	20231103	115100	136367095	5020	5020	5020	5020	14
458	20231103	115000	136296815	5030	5030	5030	5030	0
459	20231103	114900	136296815	5030	5040	5040	5030	2
460	20231103	114800	136286745	5020	5020	5020	5020	20
461	20231103	114700	136186345	5030	5030	5030	5030	0
462	20231103	114600	136186345	5030	5040	5040	5030	21
463	20231103	114500	136080585	5030	5030	5030	5030	39
464	20231103	114400	135884415	5040	5040	5040	5040	33
465	20231103	114300	135718095	5030	5030	5030	5030	7
466	20231103	114200	135682885	5030	5030	5030	5030	7
467	20231103	114100	135647675	5030	5030	5030	5030	0
468	20231103	114000	135647675	5030	5030	5030	5030	32
469	20231103	113900	135486715	5030	5030	5030	5030	16
470	20231103	113800	135406235	5030	5030	5030	5030	12
471	20231103	113700	135345875	5040	5040	5040	5040	0
472	20231103	113600	135345875	5040	5040	5040	5040	0
473	20231103	113500	135345875	5040	5040	5040	5040	0
474	20231103	113400	135345875	5040	5040	5040	5040	1
475	20231103	113300	135340835	5040	5040	5040	5040	56
476	20231103	113200	135058595	5030	5030	5030	5030	76
477	20231103	113100	134676315	5030	5030	5030	5030	7
478	20231103	113000	134641105	5030	5030	5030	5030	62
479	20231103	112900	134329245	5040	5040	5040	5040	1
480	20231103	112800	134324205	5030	5030	5030	5030	7
481	20231103	112700	134288995	5030	5030	5030	5030	7
482	20231103	112600	134253785	5030	5040	5040	5030	9
483	20231103	112500	134208495	5030	5030	5030	5030	351
484	20231103	112400	132442965	5030	5030	5030	5030	180
485	20231103	112300	131537565	5030	5030	5030	5030	1
486	20231103	112200	131532535	5040	5040	5040	5040	20
487	20231103	112100	131431735	5040	5040	5040	5040	0
488	20231103	112000	131431735	5040	5040	5040	5040	400
489	20231103	111900	129415735	5040	5040	5040	5040	0
490	20231103	111800	129415735	5040	5040	5040	5040	20
491	20231103	111700	129314935	5040	5040	5040	5040	200
492	20231103	111600	128306935	5040	5040	5040	5040	5
493	20231103	111500	128281735	5040	5040	5040	5040	0
494	20231103	111400	128281735	5040	5030	5040	5030	99
495	20231103	111300	127783305	5020	5020	5020	5020	0
496	20231103	111200	127783305	5020	5030	5030	5020	102
497	20231103	111100	127271055	5040	5030	5040	5030	421
498	20231103	111000	125149625	5030	5030	5030	5030	69
499	20231103	110900	124802555	5040	5040	5040	5040	50
500	20231103	110800	124550555	5040	5030	5040	5030	982
501	20231103	110700	119605555	5030	5030	5030	5030	0
502	20231103	110600	119605555	5030	5030	5030	5030	1
503	20231103	110500	119600525	5020	5020	5020	5020	237
504	20231103	110400	118410785	5020	5020	5020	5020	2
505	20231103	110300	118400745	5020	5020	5020	5020	229
506	20231103	110200	117251165	5030	5030	5030	5030	35
507	20231103	110100	117075115	5020	5020	5020	5020	0
508	20231103	110000	117075115	5020	5010	5020	5010	330
509	20231103	105900	115418585	5020	5010	5020	5010	8
510	20231103	105800	115378495	5020	5020	5020	5010	9
511	20231103	105700	115333385	5010	5020	5020	5010	8
512	20231103	105600	115293295	5010	5010	5020	5010	40
513	20231103	105500	115092885	5020	5020	5020	5010	13
514	20231103	105400	115027695	5020	5010	5020	5010	8
515	20231103	105300	114987605	5020	5020	5020	5010	10
516	20231103	105200	114937475	5010	5010	5020	5010	9
517	20231103	105100	114892365	5020	5010	5020	5010	8
518	20231103	105000	114852275	5020	5010	5020	5010	500
519	20231103	104900	112345265	5020	5020	5020	5020	269
520	20231103	104800	110994885	5030	5030	5030	5030	0
521	20231103	104700	110994885	5030	5030	5030	5030	0
522	20231103	104600	110994885	5030	5030	5030	5030	1
523	20231103	104500	110989855	5020	5020	5020	5020	0
524	20231103	104400	110989855	5020	5020	5020	5020	0
525	20231103	104300	110989855	5020	5020	5020	5020	100
526	20231103	104200	110487855	5030	5030	5030	5030	0
527	20231103	104100	110487855	5030	5030	5030	5030	0
528	20231103	104000	110487855	5030	5030	5030	5030	200
529	20231103	103900	109481855	5020	5020	5020	5020	0
530	20231103	103800	109481855	5020	5030	5030	5020	6
531	20231103	103700	109451725	5030	5030	5030	5030	0
532	20231103	103600	109451725	5030	5030	5030	5030	0
533	20231103	103500	109451725	5030	5030	5030	5030	20
534	20231103	103400	109351125	5030	5030	5030	5030	6
535	20231103	103300	109320945	5030	5030	5030	5030	0
536	20231103	103200	109320945	5030	5030	5030	5030	0
537	20231103	103100	109320945	5030	5030	5030	5030	3
538	20231103	103000	109305855	5030	5030	5030	5030	0
539	20231103	102900	109305855	5030	5030	5030	5030	2
540	20231103	102800	109295795	5030	5030	5030	5030	0
541	20231103	102700	109295795	5030	5040	5040	5030	129
542	20231103	102600	108646645	5040	5040	5040	5040	0
543	20231103	102500	108646645	5040	5040	5040	5040	0
544	20231103	102400	108646645	5040	5030	5040	5030	198
545	20231103	102300	107650675	5030	5030	5030	5030	0
546	20231103	102200	107650675	5030	5030	5030	5030	100
547	20231103	102100	107147675	5030	5030	5030	5030	0
548	20231103	102000	107147675	5030	5030	5030	5030	0
549	20231103	101900	107147675	5030	5030	5030	5030	0
550	20231103	101800	107147675	5030	5030	5030	5030	0
551	20231103	101700	107147675	5030	5020	5040	5020	504
552	20231103	101600	104617545	5020	5030	5030	5020	463
553	20231103	101500	102293095	5030	5030	5030	5030	1
554	20231103	101400	102288065	5040	5040	5040	5040	3
555	20231103	101300	102272945	5030	5030	5030	5030	500
556	20231103	101200	99757945	5030	5030	5030	5030	302
557	20231103	101100	98238885	5030	5020	5030	5020	11
558	20231103	101000	98183655	5030	5020	5030	5020	322
559	20231103	100900	96567205	5030	5030	5030	5030	1
560	20231103	100800	96562175	5020	5030	5030	5020	102
561	20231103	100700	96050125	5020	5020	5020	5020	393
562	20231103	100600	94077265	5020	5010	5020	5010	700
563	20231103	100500	90565265	5020	5020	5020	5020	1
564	20231103	100400	90560245	5020	5020	5020	5020	77
565	20231103	100300	90173705	5020	5020	5020	5020	29
566	20231103	100200	90028125	5010	5020	5020	5010	11
567	20231103	100100	89972915	5020	5020	5020	5020	10
568	20231103	100000	89922715	5020	5020	5020	5020	1
569	20231103	095900	89917695	5020	5020	5020	5020	0
570	20231103	095800	89917695	5020	5020	5020	5020	6
571	20231103	095700	89887575	5020	5030	5030	5020	201
572	20231103	095600	88878545	5020	5020	5020	5020	445
573	20231103	095500	86644645	5020	5010	5020	5000	57
574	20231103	095400	86359075	5020	5020	5020	5020	2
575	20231103	095300	86349035	5010	5020	5020	5010	6
576	20231103	095200	86318965	5010	5010	5010	5010	0
577	20231103	095100	86318965	5010	5010	5010	5010	2
578	20231103	095000	86308945	5020	5010	5020	5010	40
579	20231103	094900	86108535	5020	5020	5020	5020	199
580	20231103	094800	85109555	5020	5020	5020	5020	20
581	20231103	094700	85009155	5020	5000	5020	4995	404
582	20231103	094600	82989780	5000	5000	5000	5000	0
583	20231103	094500	82989780	5000	5000	5000	5000	645
584	20231103	094400	79764780	5000	5010	5020	5000	213
585	20231103	094300	78699560	4995	4995	4995	4995	2
586	20231103	094200	78689570	5000	5000	5000	4995	423
587	20231103	094100	76574665	5000	5000	5000	5000	172
588	20231103	094000	75714665	5010	5010	5010	5010	27
589	20231103	093900	75579395	5020	5020	5020	5020	0
590	20231103	093800	75579395	5020	5020	5020	5020	0
591	20231103	093700	75579395	5020	5020	5020	5020	39
592	20231103	093600	75383615	5030	5030	5030	5030	10
593	20231103	093500	75333315	5030	5030	5030	5030	0
594	20231103	093400	75333315	5030	5030	5030	5030	4
595	20231103	093300	75313195	5030	5030	5030	5010	104
596	20231103	093200	74792075	5030	5030	5030	5030	1
597	20231103	093100	74787045	5000	5000	5000	5000	0
598	20231103	093000	74787045	5000	5000	5000	5000	0
599	20231103	092900	74787045	5000	5000	5000	5000	243
600	20231103	092800	73572045	5000	5010	5010	5000	6
601	20231103	092700	73542035	5010	5010	5010	5000	746
602	20231103	092600	69804875	5010	5010	5030	5010	1646
603	20231103	092500	61550035	5020	5020	5020	5020	401
604	20231103	092400	59537015	5030	5030	5030	5030	0
605	20231103	092300	59537015	5030	5030	5030	5030	341
606	20231103	092200	57821785	5030	5020	5030	5020	2239
607	20231103	092100	46572795	5000	5000	5000	5000	0
608	20231103	092000	46572795	5000	5000	5000	5000	0
609	20231103	091900	46572795	5000	5000	5000	5000	1
610	20231103	091800	46567795	5000	5000	5000	5000	0
611	20231103	091700	46567795	5000	5000	5000	5000	135
612	20231103	091600	45892795	5010	5010	5010	5010	0
613	20231103	091500	45892795	5010	5000	5010	5000	650
614	20231103	091400	42642295	5000	5010	5010	5000	1758
615	20231103	091300	33849595	5010	5010	5010	5010	53
616	20231103	091200	33584065	5010	5010	5010	5010	1
617	20231103	091100	33579055	5010	5010	5010	5010	0
618	20231103	091000	33579055	5010	5010	5010	5010	78
619	20231103	090900	33188275	5010	5010	5010	5000	102
620	20231103	090800	32678255	4980	4985	4985	4980	623
621	20231103	090700	29575710	4980	4980	5000	4980	279
622	20231103	090600	28185910	4980	4980	4980	4980	0
623	20231103	090500	28185910	4980	4995	4995	4980	769
624	20231103	090400	24354535	4995	5000	5000	4995	1710
625	20231103	090300	15804540	5000	5000	5000	5000	1337
626	20231103	090200	9119540	5000	5020	5020	5000	944
627	20231103	090100	4397530	5020	5020	5020	5020	20
628	20231103	090000	4297130	5030	5020	5030	5020	856