KissMeData/187420/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	202600	58242765	2885	2885	2885	2885	145
3	20231103	202500	58242765	2885	2885	2885	2885	0
4	20231103	202400	58242765	2885	2885	2885	2885	0
5	20231103	202300	58242765	2885	2885	2885	2885	0
6	20231103	202200	58242765	2885	2885	2885	2885	0
7	20231103	202100	58242765	2885	2885	2885	2885	0
8	20231103	202000	58242765	2885	2885	2885	2885	0
9	20231103	201900	58242765	2885	2885	2885	2885	0
10	20231103	201800	58242765	2885	2885	2885	2885	0
11	20231103	201700	58242765	2885	2885	2885	2885	0
12	20231103	201600	58242765	2885	2885	2885	2885	0
13	20231103	201500	58242765	2885	2885	2885	2885	0
14	20231103	201400	58242765	2885	2885	2885	2885	0
15	20231103	201300	58242765	2885	2885	2885	2885	0
16	20231103	201200	58242765	2885	2885	2885	2885	0
17	20231103	201100	58242765	2885	2885	2885	2885	0
18	20231103	201000	58242765	2885	2885	2885	2885	0
19	20231103	200900	58242765	2885	2885	2885	2885	0
20	20231103	200800	58242765	2885	2885	2885	2885	0
21	20231103	200700	58242765	2885	2885	2885	2885	0
22	20231103	200600	58242765	2885	2885	2885	2885	0
23	20231103	200500	58242765	2885	2885	2885	2885	0
24	20231103	200400	58242765	2885	2885	2885	2885	0
25	20231103	200300	58242765	2885	2885	2885	2885	0
26	20231103	200200	58242765	2885	2885	2885	2885	0
27	20231103	200100	58242765	2885	2885	2885	2885	0
28	20231103	200000	58242765	2885	2885	2885	2885	0
29	20231103	195900	58242765	2885	2885	2885	2885	0
30	20231103	195800	58242765	2885	2885	2885	2885	0
31	20231103	195700	58242765	2885	2885	2885	2885	0
32	20231103	195600	58242765	2885	2885	2885	2885	145
33	20231103	195500	58242765	2885	2885	2885	2885	0
34	20231103	195400	58242765	2885	2885	2885	2885	0
35	20231103	195300	58242765	2885	2885	2885	2885	0
36	20231103	195200	58242765	2885	2885	2885	2885	0
37	20231103	195100	58242765	2885	2885	2885	2885	0
38	20231103	195000	58242765	2885	2885	2885	2885	0
39	20231103	194900	58242765	2885	2885	2885	2885	0
40	20231103	194800	58242765	2885	2885	2885	2885	0
41	20231103	194700	58242765	2885	2885	2885	2885	0
42	20231103	194600	58242765	2885	2885	2885	2885	0
43	20231103	194500	58242765	2885	2885	2885	2885	0
44	20231103	194400	58242765	2885	2885	2885	2885	0
45	20231103	194300	58242765	2885	2885	2885	2885	0
46	20231103	194200	58242765	2885	2885	2885	2885	0
47	20231103	194100	58242765	2885	2885	2885	2885	0
48	20231103	194000	58242765	2885	2885	2885	2885	0
49	20231103	193900	58242765	2885	2885	2885	2885	0
50	20231103	193800	58242765	2885	2885	2885	2885	0
51	20231103	193700	58242765	2885	2885	2885	2885	0
52	20231103	193600	58242765	2885	2885	2885	2885	0
53	20231103	193500	58242765	2885	2885	2885	2885	0
54	20231103	193400	58242765	2885	2885	2885	2885	0
55	20231103	193300	58242765	2885	2885	2885	2885	0
56	20231103	193200	58242765	2885	2885	2885	2885	0
57	20231103	193100	58242765	2885	2885	2885	2885	0
58	20231103	193000	58242765	2885	2885	2885	2885	0
59	20231103	192900	58242765	2885	2885	2885	2885	0
60	20231103	192800	58242765	2885	2885	2885	2885	0
61	20231103	192700	58242765	2885	2885	2885	2885	0
62	20231103	192600	58242765	2885	2885	2885	2885	145
63	20231103	192500	58242765	2885	2885	2885	2885	0
64	20231103	192400	58242765	2885	2885	2885	2885	0
65	20231103	192300	58242765	2885	2885	2885	2885	0
66	20231103	192200	58242765	2885	2885	2885	2885	0
67	20231103	192100	58242765	2885	2885	2885	2885	0
68	20231103	192000	58242765	2885	2885	2885	2885	0
69	20231103	191900	58242765	2885	2885	2885	2885	0
70	20231103	191800	58242765	2885	2885	2885	2885	0
71	20231103	191700	58242765	2885	2885	2885	2885	0
72	20231103	191600	58242765	2885	2885	2885	2885	0
73	20231103	191500	58242765	2885	2885	2885	2885	0
74	20231103	191400	58242765	2885	2885	2885	2885	0
75	20231103	191300	58242765	2885	2885	2885	2885	0
76	20231103	191200	58242765	2885	2885	2885	2885	0
77	20231103	191100	58242765	2885	2885	2885	2885	0
78	20231103	191000	58242765	2885	2885	2885	2885	0
79	20231103	190900	58242765	2885	2885	2885	2885	0
80	20231103	190800	58242765	2885	2885	2885	2885	0
81	20231103	190700	58242765	2885	2885	2885	2885	0
82	20231103	190600	58242765	2885	2885	2885	2885	0
83	20231103	190500	58242765	2885	2885	2885	2885	0
84	20231103	190400	58242765	2885	2885	2885	2885	0
85	20231103	190300	58242765	2885	2885	2885	2885	0
86	20231103	190200	58242765	2885	2885	2885	2885	0
87	20231103	190100	58242765	2885	2885	2885	2885	0
88	20231103	190000	58242765	2885	2885	2885	2885	0
89	20231103	185900	58242765	2885	2885	2885	2885	0
90	20231103	185800	58242765	2885	2885	2885	2885	0
91	20231103	185700	58242765	2885	2885	2885	2885	0
92	20231103	185600	58242765	2885	2885	2885	2885	145
93	20231103	185500	58242765	2885	2885	2885	2885	0
94	20231103	185400	58242765	2885	2885	2885	2885	0
95	20231103	185300	58242765	2885	2885	2885	2885	0
96	20231103	185200	58242765	2885	2885	2885	2885	0
97	20231103	185100	58242765	2885	2885	2885	2885	0
98	20231103	185000	58242765	2885	2885	2885	2885	0
99	20231103	184900	58242765	2885	2885	2885	2885	0
100	20231103	184800	58242765	2885	2885	2885	2885	0
101	20231103	184700	58242765	2885	2885	2885	2885	0
102	20231103	184600	58242765	2885	2885	2885	2885	0
103	20231103	184500	58242765	2885	2885	2885	2885	0
104	20231103	184400	58242765	2885	2885	2885	2885	0
105	20231103	184300	58242765	2885	2885	2885	2885	0
106	20231103	184200	58242765	2885	2885	2885	2885	0
107	20231103	184100	58242765	2885	2885	2885	2885	0
108	20231103	184000	58242765	2885	2885	2885	2885	0
109	20231103	183900	58242765	2885	2885	2885	2885	0
110	20231103	183800	58242765	2885	2885	2885	2885	0
111	20231103	183700	58242765	2885	2885	2885	2885	0
112	20231103	183600	58242765	2885	2885	2885	2885	0
113	20231103	183500	58242765	2885	2885	2885	2885	0
114	20231103	183400	58242765	2885	2885	2885	2885	0
115	20231103	183300	58242765	2885	2885	2885	2885	0
116	20231103	183200	58242765	2885	2885	2885	2885	0
117	20231103	183100	58242765	2885	2885	2885	2885	0
118	20231103	183000	58242765	2885	2885	2885	2885	0
119	20231103	182900	58242765	2885	2885	2885	2885	0
120	20231103	182800	58242765	2885	2885	2885	2885	0
121	20231103	182700	58242765	2885	2885	2885	2885	0
122	20231103	182600	58242765	2885	2885	2885	2885	145
123	20231103	182500	58242765	2885	2885	2885	2885	0
124	20231103	182400	58242765	2885	2885	2885	2885	0
125	20231103	182300	58242765	2885	2885	2885	2885	0
126	20231103	182200	58242765	2885	2885	2885	2885	0
127	20231103	182100	58242765	2885	2885	2885	2885	0
128	20231103	182000	58242765	2885	2885	2885	2885	0
129	20231103	181900	58242765	2885	2885	2885	2885	0
130	20231103	181800	58242765	2885	2885	2885	2885	0
131	20231103	181700	58242765	2885	2885	2885	2885	0
132	20231103	181600	58242765	2885	2885	2885	2885	0
133	20231103	181500	58242765	2885	2885	2885	2885	0
134	20231103	181400	58242765	2885	2885	2885	2885	0
135	20231103	181300	58242765	2885	2885	2885	2885	0
136	20231103	181200	58242765	2885	2885	2885	2885	0
137	20231103	181100	58242765	2885	2885	2885	2885	0
138	20231103	181000	58242765	2885	2885	2885	2885	0
139	20231103	180900	58242765	2885	2885	2885	2885	0
140	20231103	180800	58242765	2885	2885	2885	2885	0
141	20231103	180700	58242765	2885	2885	2885	2885	0
142	20231103	180600	58242765	2885	2885	2885	2885	0
143	20231103	180500	58242765	2885	2885	2885	2885	0
144	20231103	180400	58242765	2885	2885	2885	2885	0
145	20231103	180300	58242765	2885	2885	2885	2885	0
146	20231103	180200	58242765	2885	2885	2885	2885	0
147	20231103	180100	58242765	2885	2885	2885	2885	0
148	20231103	180000	58242765	2885	2885	2885	2885	0
149	20231103	175900	58242765	2885	2885	2885	2885	0
150	20231103	175800	58242765	2885	2885	2885	2885	0
151	20231103	175700	58242765	2885	2885	2885	2885	0
152	20231103	175600	58242765	2885	2885	2885	2885	145
153	20231103	175500	58242765	2885	2885	2885	2885	0
154	20231103	175400	58242765	2885	2885	2885	2885	0
155	20231103	175300	58242765	2885	2885	2885	2885	0
156	20231103	175200	58242765	2885	2885	2885	2885	0
157	20231103	175100	58242765	2885	2885	2885	2885	0
158	20231103	175000	58242765	2885	2885	2885	2885	0
159	20231103	174900	58242765	2885	2885	2885	2885	0
160	20231103	174800	58242765	2885	2885	2885	2885	0
161	20231103	174700	58242765	2885	2885	2885	2885	0
162	20231103	174600	58242765	2885	2885	2885	2885	0
163	20231103	174500	58242765	2885	2885	2885	2885	0
164	20231103	174400	58242765	2885	2885	2885	2885	0
165	20231103	174300	58242765	2885	2885	2885	2885	0
166	20231103	174200	58242765	2885	2885	2885	2885	0
167	20231103	174100	58242765	2885	2885	2885	2885	0
168	20231103	174000	58242765	2885	2885	2885	2885	0
169	20231103	173900	58242765	2885	2885	2885	2885	0
170	20231103	173800	58242765	2885	2885	2885	2885	0
171	20231103	173700	58242765	2885	2885	2885	2885	0
172	20231103	173600	58242765	2885	2885	2885	2885	0
173	20231103	173500	58242765	2885	2885	2885	2885	0
174	20231103	173400	58242765	2885	2885	2885	2885	0
175	20231103	173300	58242765	2885	2885	2885	2885	0
176	20231103	173200	58242765	2885	2885	2885	2885	0
177	20231103	173100	58242765	2885	2885	2885	2885	0
178	20231103	173000	58242765	2885	2885	2885	2885	0
179	20231103	172900	58242765	2885	2885	2885	2885	0
180	20231103	172800	58242765	2885	2885	2885	2885	0
181	20231103	172700	58242765	2885	2885	2885	2885	0
182	20231103	172600	58242765	2885	2885	2885	2885	145
183	20231103	172500	58242765	2885	2885	2885	2885	0
184	20231103	172400	58242765	2885	2885	2885	2885	0
185	20231103	172300	58242765	2885	2885	2885	2885	0
186	20231103	172200	58242765	2885	2885	2885	2885	0
187	20231103	172100	58242765	2885	2885	2885	2885	0
188	20231103	172000	58242765	2885	2885	2885	2885	0
189	20231103	171900	58242765	2885	2885	2885	2885	0
190	20231103	171800	58242765	2885	2885	2885	2885	0
191	20231103	171700	58242765	2885	2885	2885	2885	0
192	20231103	171600	58242765	2885	2885	2885	2885	0
193	20231103	171500	58242765	2885	2885	2885	2885	0
194	20231103	171400	58242765	2885	2885	2885	2885	0
195	20231103	171300	58242765	2885	2885	2885	2885	0
196	20231103	171200	58242765	2885	2885	2885	2885	0
197	20231103	171100	58242765	2885	2885	2885	2885	0
198	20231103	171000	58242765	2885	2885	2885	2885	0
199	20231103	170900	58242765	2885	2885	2885	2885	0
200	20231103	170800	58242765	2885	2885	2885	2885	0
201	20231103	170700	58242765	2885	2885	2885	2885	0
202	20231103	170600	58242765	2885	2885	2885	2885	0
203	20231103	170500	58242765	2885	2885	2885	2885	0
204	20231103	170400	58242765	2885	2885	2885	2885	0
205	20231103	170300	58242765	2885	2885	2885	2885	0
206	20231103	170200	58242765	2885	2885	2885	2885	0
207	20231103	170100	58242765	2885	2885	2885	2885	0
208	20231103	170000	58242765	2885	2885	2885	2885	0
209	20231103	165900	58242765	2885	2885	2885	2885	0
210	20231103	165800	58242765	2885	2885	2885	2885	0
211	20231103	165700	58242765	2885	2885	2885	2885	0
212	20231103	165600	58242765	2885	2885	2885	2885	145
213	20231103	165500	58242765	2885	2885	2885	2885	0
214	20231103	165400	58242765	2885	2885	2885	2885	0
215	20231103	165300	58242765	2885	2885	2885	2885	0
216	20231103	165200	58242765	2885	2885	2885	2885	0
217	20231103	165100	58242765	2885	2885	2885	2885	0
218	20231103	165000	58242765	2885	2885	2885	2885	0
219	20231103	164900	58242765	2885	2885	2885	2885	0
220	20231103	164800	58242765	2885	2885	2885	2885	0
221	20231103	164700	58242765	2885	2885	2885	2885	0
222	20231103	164600	58242765	2885	2885	2885	2885	0
223	20231103	164500	58242765	2885	2885	2885	2885	0
224	20231103	164400	58242765	2885	2885	2885	2885	0
225	20231103	164300	58242765	2885	2885	2885	2885	0
226	20231103	164200	58242765	2885	2885	2885	2885	0
227	20231103	164100	58242765	2885	2885	2885	2885	0
228	20231103	164000	58242765	2885	2885	2885	2885	0
229	20231103	163900	58242765	2885	2885	2885	2885	0
230	20231103	163800	58242765	2885	2885	2885	2885	0
231	20231103	163700	58242765	2885	2885	2885	2885	0
232	20231103	163600	58242765	2885	2885	2885	2885	0
233	20231103	163500	58242765	2885	2885	2885	2885	0
234	20231103	163400	58242765	2885	2885	2885	2885	0
235	20231103	163300	58242765	2885	2885	2885	2885	0
236	20231103	163200	58242765	2885	2885	2885	2885	0
237	20231103	163100	58242765	2885	2885	2885	2885	0
238	20231103	163000	58242765	2885	2885	2885	2885	0
239	20231103	162900	58242765	2885	2885	2885	2885	0
240	20231103	162800	58242765	2885	2885	2885	2885	0
241	20231103	162700	58242765	2885	2885	2885	2885	0
242	20231103	162600	58242765	2885	2885	2885	2885	145
243	20231103	162500	58242765	2885	2885	2885	2885	0
244	20231103	162400	58242765	2885	2885	2885	2885	0
245	20231103	162300	58242765	2885	2885	2885	2885	0
246	20231103	162200	58242765	2885	2885	2885	2885	0
247	20231103	162100	58242765	2885	2885	2885	2885	0
248	20231103	162000	58242765	2885	2885	2885	2885	0
249	20231103	161900	58242765	2885	2885	2885	2885	0
250	20231103	161800	58242765	2885	2885	2885	2885	0
251	20231103	161700	58242765	2885	2885	2885	2885	0
252	20231103	161600	58242765	2885	2885	2885	2885	0
253	20231103	161500	58242765	2885	2885	2885	2885	0
254	20231103	161400	58242765	2885	2885	2885	2885	0
255	20231103	161300	58242765	2885	2885	2885	2885	0
256	20231103	161200	58242765	2885	2885	2885	2885	0
257	20231103	161100	58242765	2885	2885	2885	2885	0
258	20231103	161000	58242765	2885	2885	2885	2885	0
259	20231103	160900	58242765	2885	2885	2885	2885	0
260	20231103	160800	58242765	2885	2885	2885	2885	0
261	20231103	160700	58242765	2885	2885	2885	2885	0
262	20231103	160600	58242765	2885	2885	2885	2885	0
263	20231103	160500	58242765	2885	2885	2885	2885	0
264	20231103	160400	58242765	2885	2885	2885	2885	0
265	20231103	160300	58242765	2885	2885	2885	2885	0
266	20231103	160200	58242765	2885	2885	2885	2885	0
267	20231103	160100	58242765	2885	2885	2885	2885	0
268	20231103	160000	58242765	2885	2885	2885	2885	0
269	20231103	155900	58242765	2885	2885	2885	2885	0
270	20231103	155800	58242765	2885	2885	2885	2885	0
271	20231103	155700	58242765	2885	2885	2885	2885	0
272	20231103	155600	58242765	2885	2885	2885	2885	145
273	20231103	155500	58242765	2885	2885	2885	2885	0
274	20231103	155400	58242765	2885	2885	2885	2885	0
275	20231103	155300	58242765	2885	2885	2885	2885	0
276	20231103	155200	58242765	2885	2885	2885	2885	0
277	20231103	155100	58242765	2885	2885	2885	2885	0
278	20231103	155000	58242765	2885	2885	2885	2885	0
279	20231103	154900	58242765	2885	2885	2885	2885	0
280	20231103	154800	58242765	2885	2885	2885	2885	0
281	20231103	154700	58242765	2885	2885	2885	2885	0
282	20231103	154600	58242765	2885	2885	2885	2885	0
283	20231103	154500	58242765	2885	2885	2885	2885	0
284	20231103	154400	58242765	2885	2885	2885	2885	0
285	20231103	154300	58242765	2885	2885	2885	2885	0
286	20231103	154200	58242765	2885	2885	2885	2885	0
287	20231103	154100	58242765	2885	2885	2885	2885	0
288	20231103	154000	58242765	2885	2885	2885	2885	0
289	20231103	153900	58242765	2885	2885	2885	2885	0
290	20231103	153800	58242765	2885	2885	2885	2885	0
291	20231103	153700	58242765	2885	2885	2885	2885	0
292	20231103	153600	58242765	2885	2885	2885	2885	0
293	20231103	153500	58242765	2885	2885	2885	2885	0
294	20231103	153400	58242765	2885	2885	2885	2885	0
295	20231103	153300	58242765	2885	2885	2885	2885	0
296	20231103	153200	58242765	2885	2885	2885	2885	0
297	20231103	153100	58242765	2885	2885	2885	2885	0
298	20231103	153000	58242765	2885	2885	2885	2885	145
299	20231103	152900	57824440	2910	2910	2910	2910	0
300	20231103	152800	57824440	2910	2910	2910	2910	0
301	20231103	152700	57824440	2910	2910	2910	2910	0
302	20231103	152600	57824440	2910	2910	2910	2910	0
303	20231103	152500	57824440	2910	2910	2910	2910	0
304	20231103	152400	57824440	2910	2910	2910	2910	0
305	20231103	152300	57824440	2910	2910	2910	2910	0
306	20231103	152200	57824440	2910	2910	2910	2910	0
307	20231103	152100	57824440	2910	2910	2910	2910	0
308	20231103	152000	57824440	2910	2910	2910	2910	0
309	20231103	151900	57824440	2910	2910	2910	2890	506
310	20231103	151800	56361980	2890	2895	2895	2890	75
311	20231103	151700	56145210	2895	2895	2895	2895	0
312	20231103	151600	56145210	2895	2895	2895	2895	0
313	20231103	151500	56145210	2895	2895	2895	2895	200
314	20231103	151400	55566210	2910	2910	2910	2910	34
315	20231103	151300	55467270	2910	2910	2910	2910	5
316	20231103	151200	55452720	2910	2910	2910	2910	0
317	20231103	151100	55452720	2910	2910	2910	2910	0
318	20231103	151000	55452720	2910	2910	2910	2910	0
319	20231103	150900	55452720	2910	2910	2910	2910	0
320	20231103	150800	55452720	2910	2910	2910	2910	3
321	20231103	150700	55443990	2905	2905	2905	2905	0
322	20231103	150600	55443990	2905	2905	2905	2905	0
323	20231103	150500	55443990	2905	2905	2905	2905	286
324	20231103	150400	54613160	2905	2905	2905	2905	0
325	20231103	150300	54613160	2905	2905	2905	2905	4
326	20231103	150200	54601540	2905	2905	2905	2905	0
327	20231103	150100	54601540	2905	2905	2905	2905	0
328	20231103	150000	54601540	2905	2905	2905	2905	4
329	20231103	145900	54589920	2905	2905	2905	2905	0
330	20231103	145800	54589920	2905	2905	2905	2905	12
331	20231103	145700	54555060	2905	2905	2905	2905	0
332	20231103	145600	54555060	2905	2905	2905	2905	0
333	20231103	145500	54555060	2905	2905	2905	2905	0
334	20231103	145400	54555060	2905	2905	2905	2905	0
335	20231103	145300	54555060	2905	2905	2905	2905	0
336	20231103	145200	54555060	2905	2905	2905	2905	0
337	20231103	145100	54555060	2905	2905	2905	2905	0
338	20231103	145000	54555060	2905	2905	2905	2905	0
339	20231103	144900	54555060	2905	2905	2905	2905	2
340	20231103	144800	54549250	2900	2900	2900	2900	0
341	20231103	144700	54549250	2900	2900	2900	2900	0
342	20231103	144600	54549250	2900	2900	2900	2900	0
343	20231103	144500	54549250	2900	2900	2900	2900	0
344	20231103	144400	54549250	2900	2900	2900	2900	0
345	20231103	144300	54549250	2900	2900	2900	2900	0
346	20231103	144200	54549250	2900	2900	2900	2900	57
347	20231103	144100	54383950	2900	2900	2900	2900	0
348	20231103	144000	54383950	2900	2900	2900	2900	0
349	20231103	143900	54383950	2900	2900	2900	2900	0
350	20231103	143800	54383950	2900	2900	2900	2900	0
351	20231103	143700	54383950	2900	2900	2900	2900	0
352	20231103	143600	54383950	2900	2900	2900	2900	0
353	20231103	143500	54383950	2900	2900	2900	2900	0
354	20231103	143400	54383950	2900	2900	2900	2900	0
355	20231103	143300	54383950	2900	2900	2900	2900	0
356	20231103	143200	54383950	2900	2900	2900	2900	0
357	20231103	143100	54383950	2900	2900	2900	2900	0
358	20231103	143000	54383950	2900	2900	2900	2900	228
359	20231103	142900	53722750	2900	2900	2900	2900	0
360	20231103	142800	53722750	2900	2900	2900	2900	0
361	20231103	142700	53722750	2900	2900	2900	2900	151
362	20231103	142600	53284850	2900	2900	2900	2900	50
363	20231103	142500	53139850	2900	2900	2900	2900	71
364	20231103	142400	52933950	2900	2900	2900	2900	0
365	20231103	142300	52933950	2900	2900	2900	2900	0
366	20231103	142200	52933950	2900	2900	2900	2900	0
367	20231103	142100	52933950	2900	2900	2900	2900	0
368	20231103	142000	52933950	2900	2900	2900	2900	0
369	20231103	141900	52933950	2900	2900	2900	2900	0
370	20231103	141800	52933950	2900	2895	2900	2895	1002
371	20231103	141700	50031560	2895	2895	2895	2895	0
372	20231103	141600	50031560	2895	2895	2895	2895	0
373	20231103	141500	50031560	2895	2895	2895	2895	0
374	20231103	141400	50031560	2895	2895	2895	2895	0
375	20231103	141300	50031560	2895	2895	2895	2895	0
376	20231103	141200	50031560	2895	2895	2895	2895	0
377	20231103	141100	50031560	2895	2895	2895	2895	0
378	20231103	141000	50031560	2895	2895	2895	2895	0
379	20231103	140900	50031560	2895	2895	2895	2895	0
380	20231103	140800	50031560	2895	2895	2895	2895	0
381	20231103	140700	50031560	2895	2895	2895	2895	0
382	20231103	140600	50031560	2895	2895	2895	2895	0
383	20231103	140500	50031560	2895	2895	2895	2895	0
384	20231103	140400	50031560	2895	2895	2895	2895	0
385	20231103	140300	50031560	2895	2895	2895	2895	1
386	20231103	140200	50028665	2895	2895	2895	2895	0
387	20231103	140100	50028665	2895	2895	2895	2895	0
388	20231103	140000	50028665	2895	2895	2895	2895	0
389	20231103	135900	50028665	2895	2895	2895	2895	0
390	20231103	135800	50028665	2895	2890	2895	2890	250
391	20231103	135700	49305440	2895	2895	2895	2895	0
392	20231103	135600	49305440	2895	2895	2895	2895	0
393	20231103	135500	49305440	2895	2895	2895	2895	0
394	20231103	135400	49305440	2895	2895	2895	2895	0
395	20231103	135300	49305440	2895	2895	2895	2895	0
396	20231103	135200	49305440	2895	2895	2895	2895	0
397	20231103	135100	49305440	2895	2895	2895	2895	0
398	20231103	135000	49305440	2895	2895	2895	2895	0
399	20231103	134900	49305440	2895	2895	2895	2895	0
400	20231103	134800	49305440	2895	2895	2895	2895	0
401	20231103	134700	49305440	2895	2895	2895	2895	0
402	20231103	134600	49305440	2895	2895	2895	2895	0
403	20231103	134500	49305440	2895	2895	2895	2895	0
404	20231103	134400	49305440	2895	2895	2895	2895	0
405	20231103	134300	49305440	2895	2895	2895	2895	0
406	20231103	134200	49305440	2895	2895	2895	2895	0
407	20231103	134100	49305440	2895	2895	2895	2895	0
408	20231103	134000	49305440	2895	2895	2895	2895	0
409	20231103	133900	49305440	2895	2895	2895	2895	0
410	20231103	133800	49305440	2895	2895	2895	2895	0
411	20231103	133700	49305440	2895	2895	2895	2895	0
412	20231103	133600	49305440	2895	2895	2895	2895	0
413	20231103	133500	49305440	2895	2895	2895	2895	0
414	20231103	133400	49305440	2895	2895	2895	2895	0
415	20231103	133300	49305440	2895	2895	2895	2895	0
416	20231103	133200	49305440	2895	2895	2895	2895	0
417	20231103	133100	49305440	2895	2895	2895	2895	2
418	20231103	133000	49299650	2880	2880	2880	2880	0
419	20231103	132900	49299650	2880	2880	2880	2880	62
420	20231103	132800	49121090	2880	2890	2890	2880	100
421	20231103	132700	48832735	2900	2900	2900	2900	0
422	20231103	132600	48832735	2900	2900	2900	2900	0
423	20231103	132500	48832735	2900	2900	2900	2900	0
424	20231103	132400	48832735	2900	2900	2900	2900	0
425	20231103	132300	48832735	2900	2900	2900	2900	0
426	20231103	132200	48832735	2900	2900	2900	2900	15
427	20231103	132100	48789235	2900	2900	2900	2900	0
428	20231103	132000	48789235	2900	2900	2900	2900	0
429	20231103	131900	48789235	2900	2900	2900	2900	0
430	20231103	131800	48789235	2900	2900	2900	2900	0
431	20231103	131700	48789235	2900	2900	2900	2900	0
432	20231103	131600	48789235	2900	2900	2900	2900	0
433	20231103	131500	48789235	2900	2900	2900	2900	0
434	20231103	131400	48789235	2900	2900	2900	2900	0
435	20231103	131300	48789235	2900	2900	2900	2900	0
436	20231103	131200	48789235	2900	2900	2900	2900	0
437	20231103	131100	48789235	2900	2900	2900	2900	0
438	20231103	131000	48789235	2900	2900	2900	2900	0
439	20231103	130900	48789235	2900	2900	2900	2900	0
440	20231103	130800	48789235	2900	2900	2900	2900	0
441	20231103	130700	48789235	2900	2900	2900	2900	0
442	20231103	130600	48789235	2900	2900	2900	2900	0
443	20231103	130500	48789235	2900	2900	2900	2900	0
444	20231103	130400	48789235	2900	2900	2900	2900	2
445	20231103	130300	48783435	2900	2900	2900	2900	1
446	20231103	130200	48780535	2890	2890	2890	2890	0
447	20231103	130100	48780535	2890	2890	2890	2890	0
448	20231103	130000	48780535	2890	2890	2890	2890	0
449	20231103	125900	48780535	2890	2890	2890	2890	0
450	20231103	125800	48780535	2890	2890	2890	2890	0
451	20231103	125700	48780535	2890	2890	2890	2890	0
452	20231103	125600	48780535	2890	2890	2890	2890	0
453	20231103	125500	48780535	2890	2890	2890	2890	0
454	20231103	125400	48780535	2890	2890	2890	2890	0
455	20231103	125300	48780535	2890	2890	2890	2890	0
456	20231103	125200	48780535	2890	2890	2890	2890	0
457	20231103	125100	48780535	2890	2890	2890	2890	0
458	20231103	125000	48780535	2890	2890	2890	2890	0
459	20231103	124900	48780535	2890	2890	2890	2890	0
460	20231103	124800	48780535	2890	2890	2890	2890	0
461	20231103	124700	48780535	2890	2890	2890	2890	0
462	20231103	124600	48780535	2890	2890	2890	2890	3702
463	20231103	124500	38081755	2890	2890	2890	2890	0
464	20231103	124400	38081755	2890	2890	2890	2890	300
465	20231103	124300	37214755	2895	2895	2895	2895	0
466	20231103	124200	37214755	2895	2895	2895	2895	0
467	20231103	124100	37214755	2895	2895	2895	2895	0
468	20231103	124000	37214755	2895	2895	2895	2895	0
469	20231103	123900	37214755	2895	2895	2895	2895	0
470	20231103	123800	37214755	2895	2895	2895	2895	0
471	20231103	123700	37214755	2895	2895	2895	2895	0
472	20231103	123600	37214755	2895	2895	2895	2895	0
473	20231103	123500	37214755	2895	2895	2895	2895	0
474	20231103	123400	37214755	2895	2895	2895	2895	0
475	20231103	123300	37214755	2895	2895	2895	2895	0
476	20231103	123200	37214755	2895	2895	2895	2895	0
477	20231103	123100	37214755	2895	2895	2895	2895	0
478	20231103	123000	37214755	2895	2895	2895	2895	120
479	20231103	122900	36867355	2890	2900	2900	2890	648
480	20231103	122800	34992765	2905	2905	2905	2905	0
481	20231103	122700	34992765	2905	2905	2905	2905	0
482	20231103	122600	34992765	2905	2905	2905	2905	0
483	20231103	122500	34992765	2905	2905	2905	2905	0
484	20231103	122400	34992765	2905	2905	2905	2905	0
485	20231103	122300	34992765	2905	2905	2905	2905	0
486	20231103	122200	34992765	2905	2905	2905	2905	5716
487	20231103	122100	18387785	2905	2905	2905	2905	119
488	20231103	122000	18042090	2900	2900	2900	2900	0
489	20231103	121900	18042090	2900	2900	2900	2900	0
490	20231103	121800	18042090	2900	2900	2900	2900	0
491	20231103	121700	18042090	2900	2900	2900	2900	0
492	20231103	121600	18042090	2900	2900	2900	2900	0
493	20231103	121500	18042090	2900	2900	2900	2900	0
494	20231103	121400	18042090	2900	2900	2900	2900	0
495	20231103	121300	18042090	2900	2900	2900	2900	0
496	20231103	121200	18042090	2900	2900	2900	2900	0
497	20231103	121100	18042090	2900	2900	2900	2900	0
498	20231103	121000	18042090	2900	2900	2900	2900	0
499	20231103	120900	18042090	2900	2900	2900	2900	0
500	20231103	120800	18042090	2900	2900	2900	2900	0
501	20231103	120700	18042090	2900	2900	2900	2900	0
502	20231103	120600	18042090	2900	2900	2900	2900	0
503	20231103	120500	18042090	2900	2900	2900	2900	0
504	20231103	120400	18042090	2900	2900	2900	2900	0
505	20231103	120300	18042090	2900	2900	2900	2900	0
506	20231103	120200	18042090	2900	2900	2900	2900	0
507	20231103	120100	18042090	2900	2900	2900	2900	0
508	20231103	120000	18042090	2900	2900	2900	2900	0
509	20231103	115900	18042090	2900	2900	2900	2900	0
510	20231103	115800	18042090	2900	2900	2900	2900	0
511	20231103	115700	18042090	2900	2900	2900	2900	0
512	20231103	115600	18042090	2900	2900	2900	2900	0
513	20231103	115500	18042090	2900	2900	2900	2900	0
514	20231103	115400	18042090	2900	2900	2900	2900	31
515	20231103	115300	17952190	2905	2905	2905	2905	0
516	20231103	115200	17952190	2905	2900	2905	2900	499
517	20231103	115100	16505085	2895	2890	2895	2890	1225
518	20231103	115000	12959065	2890	2890	2890	2890	0
519	20231103	114900	12959065	2890	2890	2890	2890	0
520	20231103	114800	12959065	2890	2890	2890	2890	0
521	20231103	114700	12959065	2890	2890	2890	2890	0
522	20231103	114600	12959065	2890	2890	2890	2890	124
523	20231103	114500	12600705	2895	2895	2895	2895	0
524	20231103	114400	12600705	2895	2895	2895	2895	2
525	20231103	114300	12594915	2895	2895	2895	2895	7
526	20231103	114200	12574650	2890	2890	2890	2890	0
527	20231103	114100	12574650	2890	2890	2890	2890	0
528	20231103	114000	12574650	2890	2890	2890	2890	0
529	20231103	113900	12574650	2890	2890	2890	2890	0
530	20231103	113800	12574650	2890	2890	2890	2890	0
531	20231103	113700	12574650	2890	2890	2890	2890	0
532	20231103	113600	12574650	2890	2890	2890	2890	0
533	20231103	113500	12574650	2890	2890	2890	2890	0
534	20231103	113400	12574650	2890	2890	2890	2890	0
535	20231103	113300	12574650	2890	2890	2890	2890	46
536	20231103	113200	12441710	2890	2890	2890	2890	0
537	20231103	113100	12441710	2890	2890	2890	2890	56
538	20231103	113000	12279870	2895	2895	2895	2895	0
539	20231103	112900	12279870	2895	2895	2895	2895	0
540	20231103	112800	12279870	2895	2895	2895	2895	0
541	20231103	112700	12279870	2895	2895	2895	2895	0
542	20231103	112600	12279870	2895	2895	2895	2895	0
543	20231103	112500	12279870	2895	2895	2895	2895	0
544	20231103	112400	12279870	2895	2895	2895	2895	637
545	20231103	112300	10435755	2900	2900	2900	2900	0
546	20231103	112200	10435755	2900	2900	2900	2900	0
547	20231103	112100	10435755	2900	2900	2900	2900	2
548	20231103	112000	10429955	2895	2895	2895	2895	0
549	20231103	111900	10429955	2895	2895	2895	2895	55
550	20231103	111800	10270730	2890	2890	2890	2890	0
551	20231103	111700	10270730	2890	2890	2890	2890	0
552	20231103	111600	10270730	2890	2890	2890	2890	52
553	20231103	111500	10120450	2890	2890	2890	2890	0
554	20231103	111400	10120450	2890	2890	2890	2890	0
555	20231103	111300	10120450	2890	2890	2890	2890	99
556	20231103	111200	9834340	2890	2890	2890	2890	0
557	20231103	111100	9834340	2890	2890	2890	2890	0
558	20231103	111000	9834340	2890	2890	2890	2890	2
559	20231103	110900	9828560	2890	2890	2890	2890	1
560	20231103	110800	9825670	2885	2885	2885	2885	0
561	20231103	110700	9825670	2885	2885	2885	2885	0
562	20231103	110600	9825670	2885	2885	2885	2885	0
563	20231103	110500	9825670	2885	2885	2885	2885	50
564	20231103	110400	9681420	2890	2890	2890	2890	0
565	20231103	110300	9681420	2890	2890	2890	2890	247
566	20231103	110200	8967590	2890	2890	2890	2890	0
567	20231103	110100	8967590	2890	2890	2890	2890	100
568	20231103	110000	8678590	2890	2890	2890	2890	50
569	20231103	105900	8534090	2890	2890	2890	2890	1
570	20231103	105800	8531200	2895	2895	2895	2895	0
571	20231103	105700	8531200	2895	2890	2895	2890	12
572	20231103	105600	8496515	2905	2905	2905	2905	0
573	20231103	105500	8496515	2905	2905	2905	2905	0
574	20231103	105400	8496515	2905	2905	2905	2905	0
575	20231103	105300	8496515	2905	2905	2905	2905	0
576	20231103	105200	8496515	2905	2905	2905	2905	0
577	20231103	105100	8496515	2905	2905	2905	2905	0
578	20231103	105000	8496515	2905	2905	2905	2905	5
579	20231103	104900	8481990	2905	2905	2905	2905	0
580	20231103	104800	8481990	2905	2905	2905	2905	0
581	20231103	104700	8481990	2905	2905	2905	2905	0
582	20231103	104600	8481990	2905	2905	2905	2905	0
583	20231103	104500	8481990	2905	2905	2905	2905	0
584	20231103	104400	8481990	2905	2900	2905	2900	511
585	20231103	104300	7000030	2900	2890	2900	2890	5
586	20231103	104200	6985560	2890	2890	2890	2890	4
587	20231103	104100	6974000	2900	2895	2900	2895	527
588	20231103	104000	5445705	2880	2880	2880	2880	0
589	20231103	103900	5445705	2880	2880	2880	2880	0
590	20231103	103800	5445705	2880	2880	2880	2880	0
591	20231103	103700	5445705	2880	2880	2880	2880	0
592	20231103	103600	5445705	2880	2880	2880	2880	0
593	20231103	103500	5445705	2880	2880	2880	2880	0
594	20231103	103400	5445705	2880	2880	2880	2880	0
595	20231103	103300	5445705	2880	2880	2880	2880	0
596	20231103	103200	5445705	2880	2880	2880	2880	0
597	20231103	103100	5445705	2880	2880	2880	2880	0
598	20231103	103000	5445705	2880	2880	2880	2880	0
599	20231103	102900	5445705	2880	2880	2880	2880	0
600	20231103	102800	5445705	2880	2880	2880	2880	0
601	20231103	102700	5445705	2880	2880	2880	2880	0
602	20231103	102600	5445705	2880	2880	2880	2880	0
603	20231103	102500	5445705	2880	2880	2880	2880	0
604	20231103	102400	5445705	2880	2880	2880	2880	0
605	20231103	102300	5445705	2880	2880	2880	2880	0
606	20231103	102200	5445705	2880	2880	2880	2880	0
607	20231103	102100	5445705	2880	2880	2880	2880	0
608	20231103	102000	5445705	2880	2880	2880	2880	0
609	20231103	101900	5445705	2880	2880	2880	2880	0
610	20231103	101800	5445705	2880	2880	2880	2880	0
611	20231103	101700	5445705	2880	2880	2880	2880	0
612	20231103	101600	5445705	2880	2880	2880	2880	0
613	20231103	101500	5445705	2880	2880	2880	2880	0
614	20231103	101400	5445705	2880	2880	2880	2880	0
615	20231103	101300	5445705	2880	2880	2880	2880	0
616	20231103	101200	5445705	2880	2880	2880	2880	0
617	20231103	101100	5445705	2880	2880	2880	2880	0
618	20231103	101000	5445705	2880	2880	2880	2880	0
619	20231103	100900	5445705	2880	2880	2880	2880	0
620	20231103	100800	5445705	2880	2880	2880	2880	0
621	20231103	100700	5445705	2880	2880	2880	2880	0
622	20231103	100600	5445705	2880	2880	2880	2880	0
623	20231103	100500	5445705	2880	2880	2880	2880	0
624	20231103	100400	5445705	2880	2880	2880	2880	0
625	20231103	100300	5445705	2880	2880	2880	2880	0
626	20231103	100200	5445705	2880	2880	2880	2880	0
627	20231103	100100	5445705	2880	2880	2880	2880	45
628	20231103	100000	5316105	2875	2875	2875	2875	0
629	20231103	095900	5316105	2875	2875	2875	2875	0
630	20231103	095800	5316105	2875	2875	2875	2875	0
631	20231103	095700	5316105	2875	2875	2875	2875	2
632	20231103	095600	5310355	2880	2880	2880	2880	0
633	20231103	095500	5310355	2880	2880	2880	2880	0
634	20231103	095400	5310355	2880	2880	2880	2880	0
635	20231103	095300	5310355	2880	2880	2880	2880	0
636	20231103	095200	5310355	2880	2880	2880	2880	0
637	20231103	095100	5310355	2880	2880	2880	2880	0
638	20231103	095000	5310355	2880	2880	2880	2880	0
639	20231103	094900	5310355	2880	2880	2880	2880	85
640	20231103	094800	5065555	2880	2880	2880	2880	0
641	20231103	094700	5065555	2880	2880	2880	2880	0
642	20231103	094600	5065555	2880	2880	2880	2880	0
643	20231103	094500	5065555	2880	2880	2880	2880	0
644	20231103	094400	5065555	2880	2880	2880	2880	0
645	20231103	094300	5065555	2880	2880	2880	2880	1
646	20231103	094200	5062675	2890	2890	2890	2890	0
647	20231103	094100	5062675	2890	2895	2895	2890	285
648	20231103	094000	4237725	2900	2900	2900	2900	0
649	20231103	093900	4237725	2900	2900	2905	2900	242
650	20231103	093800	3535920	2905	2910	2910	2905	598
651	20231103	093700	1798725	2910	2910	2910	2910	20
652	20231103	093600	1740525	2910	2910	2910	2910	0
653	20231103	093500	1740525	2910	2910	2910	2910	0
654	20231103	093400	1740525	2910	2910	2910	2910	0
655	20231103	093300	1740525	2910	2910	2910	2910	0
656	20231103	093200	1740525	2910	2910	2910	2910	0
657	20231103	093100	1740525	2910	2910	2910	2910	0
658	20231103	093000	1740525	2910	2910	2910	2910	0
659	20231103	092900	1740525	2910	2910	2910	2910	0
660	20231103	092800	1740525	2910	2910	2910	2910	0
661	20231103	092700	1740525	2910	2910	2910	2910	0
662	20231103	092600	1740525	2910	2910	2910	2910	0
663	20231103	092500	1740525	2910	2915	2915	2910	264
664	20231103	092400	972240	2910	2910	2910	2910	0
665	20231103	092300	972240	2910	2910	2910	2910	0
666	20231103	092200	972240	2910	2910	2910	2910	0
667	20231103	092100	972240	2910	2910	2910	2910	0
668	20231103	092000	972240	2910	2910	2910	2910	50
669	20231103	091900	826740	2905	2905	2905	2905	0
670	20231103	091800	826740	2905	2905	2905	2905	0
671	20231103	091700	826740	2905	2905	2905	2905	2
672	20231103	091600	820930	2905	2905	2905	2905	0
673	20231103	091500	820930	2905	2905	2905	2905	0
674	20231103	091400	820930	2905	2905	2905	2905	0
675	20231103	091300	820930	2905	2905	2905	2905	0
676	20231103	091200	820930	2905	2905	2905	2905	0
677	20231103	091100	820930	2905	2905	2905	2905	1
678	20231103	091000	818025	2955	2955	2955	2955	0
679	20231103	090900	818025	2955	2955	2955	2955	10
680	20231103	090800	788475	2900	2910	2910	2900	110
681	20231103	090700	468925	2980	2980	2980	2980	0
682	20231103	090600	468925	2980	2980	2980	2980	2
683	20231103	090500	462965	2980	2915	2980	2915	54
684	20231103	090400	305490	2990	2990	2990	2990	0
685	20231103	090300	305490	2990	2990	2995	2910	12
686	20231103	090200	269645	2900	2900	2900	2900	0
687	20231103	090100	269645	2900	2900	2900	2900	0
688	20231103	090000	269645	2900	2895	2900	2895	93