KissMeData/049720/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	192800	802911890	9990	9990	9990	9990	325
3	20231103	192700	802911890	9990	9990	9990	9990	0
4	20231103	192600	802911890	9990	9990	9990	9990	0
5	20231103	192500	802911890	9990	9990	9990	9990	0
6	20231103	192400	802911890	9990	9990	9990	9990	0
7	20231103	192300	802911890	9990	9990	9990	9990	0
8	20231103	192200	802911890	9990	9990	9990	9990	0
9	20231103	192100	802911890	9990	9990	9990	9990	0
10	20231103	192000	802911890	9990	9990	9990	9990	0
11	20231103	191900	802911890	9990	9990	9990	9990	0
12	20231103	191800	802911890	9990	9990	9990	9990	0
13	20231103	191700	802911890	9990	9990	9990	9990	0
14	20231103	191600	802911890	9990	9990	9990	9990	0
15	20231103	191500	802911890	9990	9990	9990	9990	0
16	20231103	191400	802911890	9990	9990	9990	9990	0
17	20231103	191300	802911890	9990	9990	9990	9990	0
18	20231103	191200	802911890	9990	9990	9990	9990	0
19	20231103	191100	802911890	9990	9990	9990	9990	0
20	20231103	191000	802911890	9990	9990	9990	9990	0
21	20231103	190900	802911890	9990	9990	9990	9990	0
22	20231103	190800	802911890	9990	9990	9990	9990	0
23	20231103	190700	802911890	9990	9990	9990	9990	0
24	20231103	190600	802911890	9990	9990	9990	9990	0
25	20231103	190500	802911890	9990	9990	9990	9990	0
26	20231103	190400	802911890	9990	9990	9990	9990	0
27	20231103	190300	802911890	9990	9990	9990	9990	0
28	20231103	190200	802911890	9990	9990	9990	9990	0
29	20231103	190100	802911890	9990	9990	9990	9990	0
30	20231103	190000	802911890	9990	9990	9990	9990	0
31	20231103	185900	802911890	9990	9990	9990	9990	0
32	20231103	185800	802911890	9990	9990	9990	9990	325
33	20231103	185700	802911890	9990	9990	9990	9990	0
34	20231103	185600	802911890	9990	9990	9990	9990	0
35	20231103	185500	802911890	9990	9990	9990	9990	0
36	20231103	185400	802911890	9990	9990	9990	9990	0
37	20231103	185300	802911890	9990	9990	9990	9990	0
38	20231103	185200	802911890	9990	9990	9990	9990	0
39	20231103	185100	802911890	9990	9990	9990	9990	0
40	20231103	185000	802911890	9990	9990	9990	9990	0
41	20231103	184900	802911890	9990	9990	9990	9990	0
42	20231103	184800	802911890	9990	9990	9990	9990	0
43	20231103	184700	802911890	9990	9990	9990	9990	0
44	20231103	184600	802911890	9990	9990	9990	9990	0
45	20231103	184500	802911890	9990	9990	9990	9990	0
46	20231103	184400	802911890	9990	9990	9990	9990	0
47	20231103	184300	802911890	9990	9990	9990	9990	0
48	20231103	184200	802911890	9990	9990	9990	9990	0
49	20231103	184100	802911890	9990	9990	9990	9990	0
50	20231103	184000	802911890	9990	9990	9990	9990	0
51	20231103	183900	802911890	9990	9990	9990	9990	0
52	20231103	183800	802911890	9990	9990	9990	9990	0
53	20231103	183700	802911890	9990	9990	9990	9990	0
54	20231103	183600	802911890	9990	9990	9990	9990	0
55	20231103	183500	802911890	9990	9990	9990	9990	0
56	20231103	183400	802911890	9990	9990	9990	9990	0
57	20231103	183300	802911890	9990	9990	9990	9990	0
58	20231103	183200	802911890	9990	9990	9990	9990	0
59	20231103	183100	802911890	9990	9990	9990	9990	0
60	20231103	183000	802911890	9990	9990	9990	9990	0
61	20231103	182900	802911890	9990	9990	9990	9990	0
62	20231103	182800	802911890	9990	9990	9990	9990	325
63	20231103	182700	802911890	9990	9990	9990	9990	0
64	20231103	182600	802911890	9990	9990	9990	9990	0
65	20231103	182500	802911890	9990	9990	9990	9990	0
66	20231103	182400	802911890	9990	9990	9990	9990	0
67	20231103	182300	802911890	9990	9990	9990	9990	0
68	20231103	182200	802911890	9990	9990	9990	9990	0
69	20231103	182100	802911890	9990	9990	9990	9990	0
70	20231103	182000	802911890	9990	9990	9990	9990	0
71	20231103	181900	802911890	9990	9990	9990	9990	0
72	20231103	181800	802911890	9990	9990	9990	9990	0
73	20231103	181700	802911890	9990	9990	9990	9990	0
74	20231103	181600	802911890	9990	9990	9990	9990	0
75	20231103	181500	802911890	9990	9990	9990	9990	0
76	20231103	181400	802911890	9990	9990	9990	9990	0
77	20231103	181300	802911890	9990	9990	9990	9990	0
78	20231103	181200	802911890	9990	9990	9990	9990	0
79	20231103	181100	802911890	9990	9990	9990	9990	0
80	20231103	181000	802911890	9990	9990	9990	9990	0
81	20231103	180900	802911890	9990	9990	9990	9990	0
82	20231103	180800	802911890	9990	9990	9990	9990	0
83	20231103	180700	802911890	9990	9990	9990	9990	0
84	20231103	180600	802911890	9990	9990	9990	9990	0
85	20231103	180500	802911890	9990	9990	9990	9990	0
86	20231103	180400	802911890	9990	9990	9990	9990	0
87	20231103	180300	802911890	9990	9990	9990	9990	0
88	20231103	180200	802911890	9990	9990	9990	9990	0
89	20231103	180100	802911890	9990	9990	9990	9990	0
90	20231103	180000	802911890	9990	9990	9990	9990	0
91	20231103	175900	802911890	9990	9990	9990	9990	0
92	20231103	175800	802911890	9990	9990	9990	9990	325
93	20231103	175700	802911890	9990	9990	9990	9990	0
94	20231103	175600	802911890	9990	9990	9990	9990	0
95	20231103	175500	802911890	9990	9990	9990	9990	0
96	20231103	175400	802911890	9990	9990	9990	9990	0
97	20231103	175300	802911890	9990	9990	9990	9990	0
98	20231103	175200	802911890	9990	9990	9990	9990	0
99	20231103	175100	802911890	9990	9990	9990	9990	0
100	20231103	175000	802911890	9990	9990	9990	9990	0
101	20231103	174900	802911890	9990	9990	9990	9990	0
102	20231103	174800	802911890	9990	9990	9990	9990	0
103	20231103	174700	802911890	9990	9990	9990	9990	0
104	20231103	174600	802911890	9990	9990	9990	9990	0
105	20231103	174500	802911890	9990	9990	9990	9990	0
106	20231103	174400	802911890	9990	9990	9990	9990	0
107	20231103	174300	802911890	9990	9990	9990	9990	0
108	20231103	174200	802911890	9990	9990	9990	9990	0
109	20231103	174100	802911890	9990	9990	9990	9990	0
110	20231103	174000	802911890	9990	9990	9990	9990	0
111	20231103	173900	802911890	9990	9990	9990	9990	0
112	20231103	173800	802911890	9990	9990	9990	9990	0
113	20231103	173700	802911890	9990	9990	9990	9990	0
114	20231103	173600	802911890	9990	9990	9990	9990	0
115	20231103	173500	802911890	9990	9990	9990	9990	0
116	20231103	173400	802911890	9990	9990	9990	9990	0
117	20231103	173300	802911890	9990	9990	9990	9990	0
118	20231103	173200	802911890	9990	9990	9990	9990	0
119	20231103	173100	802911890	9990	9990	9990	9990	0
120	20231103	173000	802911890	9990	9990	9990	9990	0
121	20231103	172900	802911890	9990	9990	9990	9990	0
122	20231103	172800	802911890	9990	9990	9990	9990	325
123	20231103	172700	802911890	9990	9990	9990	9990	0
124	20231103	172600	802911890	9990	9990	9990	9990	0
125	20231103	172500	802911890	9990	9990	9990	9990	0
126	20231103	172400	802911890	9990	9990	9990	9990	0
127	20231103	172300	802911890	9990	9990	9990	9990	0
128	20231103	172200	802911890	9990	9990	9990	9990	0
129	20231103	172100	802911890	9990	9990	9990	9990	0
130	20231103	172000	802911890	9990	9990	9990	9990	0
131	20231103	171900	802911890	9990	9990	9990	9990	0
132	20231103	171800	802911890	9990	9990	9990	9990	0
133	20231103	171700	802911890	9990	9990	9990	9990	0
134	20231103	171600	802911890	9990	9990	9990	9990	0
135	20231103	171500	802911890	9990	9990	9990	9990	0
136	20231103	171400	802911890	9990	9990	9990	9990	0
137	20231103	171300	802911890	9990	9990	9990	9990	0
138	20231103	171200	802911890	9990	9990	9990	9990	0
139	20231103	171100	802911890	9990	9990	9990	9990	0
140	20231103	171000	802911890	9990	9990	9990	9990	0
141	20231103	170900	802911890	9990	9990	9990	9990	0
142	20231103	170800	802911890	9990	9990	9990	9990	0
143	20231103	170700	802911890	9990	9990	9990	9990	0
144	20231103	170600	802911890	9990	9990	9990	9990	0
145	20231103	170500	802911890	9990	9990	9990	9990	0
146	20231103	170400	802911890	9990	9990	9990	9990	0
147	20231103	170300	802911890	9990	9990	9990	9990	0
148	20231103	170200	802911890	9990	9990	9990	9990	0
149	20231103	170100	802911890	9990	9990	9990	9990	0
150	20231103	170000	802911890	9990	9990	9990	9990	0
151	20231103	165900	802911890	9990	9990	9990	9990	0
152	20231103	165800	802911890	9990	9990	9990	9990	325
153	20231103	165700	802911890	9990	9990	9990	9990	0
154	20231103	165600	802911890	9990	9990	9990	9990	0
155	20231103	165500	802911890	9990	9990	9990	9990	0
156	20231103	165400	802911890	9990	9990	9990	9990	0
157	20231103	165300	802911890	9990	9990	9990	9990	0
158	20231103	165200	802911890	9990	9990	9990	9990	0
159	20231103	165100	802911890	9990	9990	9990	9990	0
160	20231103	165000	802911890	9990	9990	9990	9990	0
161	20231103	164900	802911890	9990	9990	9990	9990	0
162	20231103	164800	802911890	9990	9990	9990	9990	0
163	20231103	164700	802911890	9990	9990	9990	9990	0
164	20231103	164600	802911890	9990	9990	9990	9990	0
165	20231103	164500	802911890	9990	9990	9990	9990	0
166	20231103	164400	802911890	9990	9990	9990	9990	0
167	20231103	164300	802911890	9990	9990	9990	9990	0
168	20231103	164200	802911890	9990	9990	9990	9990	0
169	20231103	164100	802911890	9990	9990	9990	9990	0
170	20231103	164000	802911890	9990	9990	9990	9990	0
171	20231103	163900	802911890	9990	9990	9990	9990	0
172	20231103	163800	802911890	9990	9990	9990	9990	0
173	20231103	163700	802911890	9990	9990	9990	9990	0
174	20231103	163600	802911890	9990	9990	9990	9990	0
175	20231103	163500	802911890	9990	9990	9990	9990	0
176	20231103	163400	802911890	9990	9990	9990	9990	0
177	20231103	163300	802911890	9990	9990	9990	9990	0
178	20231103	163200	802911890	9990	9990	9990	9990	0
179	20231103	163100	802911890	9990	9990	9990	9990	0
180	20231103	163000	802911890	9990	9990	9990	9990	0
181	20231103	162900	802911890	9990	9990	9990	9990	0
182	20231103	162800	802911890	9990	9990	9990	9990	325
183	20231103	162700	802911890	9990	9990	9990	9990	0
184	20231103	162600	802911890	9990	9990	9990	9990	0
185	20231103	162500	802911890	9990	9990	9990	9990	0
186	20231103	162400	802911890	9990	9990	9990	9990	0
187	20231103	162300	802911890	9990	9990	9990	9990	0
188	20231103	162200	802911890	9990	9990	9990	9990	0
189	20231103	162100	802911890	9990	9990	9990	9990	0
190	20231103	162000	802911890	9990	9990	9990	9990	0
191	20231103	161900	802911890	9990	9990	9990	9990	0
192	20231103	161800	802911890	9990	9990	9990	9990	0
193	20231103	161700	802911890	9990	9990	9990	9990	0
194	20231103	161600	802911890	9990	9990	9990	9990	0
195	20231103	161500	802911890	9990	9990	9990	9990	0
196	20231103	161400	802911890	9990	9990	9990	9990	0
197	20231103	161300	802911890	9990	9990	9990	9990	0
198	20231103	161200	802911890	9990	9990	9990	9990	0
199	20231103	161100	802911890	9990	9990	9990	9990	0
200	20231103	161000	802911890	9990	9990	9990	9990	0
201	20231103	160900	802911890	9990	9990	9990	9990	0
202	20231103	160800	802911890	9990	9990	9990	9990	0
203	20231103	160700	802911890	9990	9990	9990	9990	0
204	20231103	160600	802911890	9990	9990	9990	9990	0
205	20231103	160500	802911890	9990	9990	9990	9990	0
206	20231103	160400	802911890	9990	9990	9990	9990	0
207	20231103	160300	802911890	9990	9990	9990	9990	0
208	20231103	160200	802911890	9990	9990	9990	9990	0
209	20231103	160100	802911890	9990	9990	9990	9990	0
210	20231103	160000	802911890	9990	9990	9990	9990	0
211	20231103	155900	802911890	9990	9990	9990	9990	0
212	20231103	155800	802911890	9990	9990	9990	9990	325
213	20231103	155700	802911890	9990	9990	9990	9990	0
214	20231103	155600	802911890	9990	9990	9990	9990	0
215	20231103	155500	802911890	9990	9990	9990	9990	0
216	20231103	155400	802911890	9990	9990	9990	9990	0
217	20231103	155300	802911890	9990	9990	9990	9990	0
218	20231103	155200	802911890	9990	9990	9990	9990	0
219	20231103	155100	802911890	9990	9990	9990	9990	0
220	20231103	155000	802911890	9990	9990	9990	9990	0
221	20231103	154900	802911890	9990	9990	9990	9990	0
222	20231103	154800	802911890	9990	9990	9990	9990	0
223	20231103	154700	802911890	9990	9990	9990	9990	0
224	20231103	154600	802911890	9990	9990	9990	9990	0
225	20231103	154500	802911890	9990	9990	9990	9990	0
226	20231103	154400	802911890	9990	9990	9990	9990	0
227	20231103	154300	802911890	9990	9990	9990	9990	0
228	20231103	154200	802911890	9990	9990	9990	9990	0
229	20231103	154100	802911890	9990	9990	9990	9990	0
230	20231103	154000	802911890	9990	9990	9990	9990	0
231	20231103	153900	802911890	9990	9990	9990	9990	0
232	20231103	153800	802911890	9990	9990	9990	9990	0
233	20231103	153700	802911890	9990	9990	9990	9990	0
234	20231103	153600	802911890	9990	9990	9990	9990	0
235	20231103	153500	802911890	9990	9990	9990	9990	0
236	20231103	153400	802911890	9990	9990	9990	9990	0
237	20231103	153300	802911890	9990	9990	9990	9990	0
238	20231103	153200	802911890	9990	9990	9990	9990	0
239	20231103	153100	802911890	9990	9990	9990	9990	0
240	20231103	153000	802911890	9990	9990	9990	9990	325
241	20231103	152900	799665140	10000	10000	10000	10000	0
242	20231103	152800	799665140	10000	10000	10000	10000	0
243	20231103	152700	799665140	10000	10000	10000	10000	0
244	20231103	152600	799665140	10000	10000	10000	10000	0
245	20231103	152500	799665140	10000	10000	10000	10000	0
246	20231103	152400	799665140	10000	10000	10000	10000	0
247	20231103	152300	799665140	10000	10000	10000	10000	0
248	20231103	152200	799665140	10000	10000	10000	10000	0
249	20231103	152100	799665140	10000	10000	10000	10000	0
250	20231103	152000	799665140	10000	10000	10000	10000	0
251	20231103	151900	799665140	10000	9990	10000	9990	230
252	20231103	151800	797367360	9990	9990	9990	9990	399
253	20231103	151700	793381350	9990	9990	9990	9990	5
254	20231103	151600	793331400	9980	9980	9980	9980	1000
255	20231103	151500	783351400	9990	9990	9990	9990	42
256	20231103	151400	782931820	9990	9990	9990	9990	600
257	20231103	151300	776937820	9990	9980	9990	9980	6
258	20231103	151200	776877890	9980	9980	9980	9980	19
259	20231103	151100	776688270	9980	9980	9980	9980	349
260	20231103	151000	773205250	9990	9990	9990	9990	61
261	20231103	150900	772595860	9990	9990	9990	9990	100
262	20231103	150800	771596860	9980	9970	9980	9970	11
263	20231103	150700	771487180	9970	9980	9980	9970	1373
264	20231103	150600	757787460	9970	9970	9970	9970	228
265	20231103	150500	755514300	9970	9970	9970	9970	9
266	20231103	150400	755424570	9970	9970	9970	9970	0
267	20231103	150300	755424570	9970	9970	9970	9970	0
268	20231103	150200	755424570	9970	9970	9970	9970	2679
269	20231103	150100	728714940	9980	9980	9980	9970	202
270	20231103	150000	726700800	9980	9980	9980	9980	2
271	20231103	145900	726680840	9980	9980	9980	9980	62
272	20231103	145800	726062080	9980	9980	9980	9980	20
273	20231103	145700	725862480	9980	9980	9980	9980	27
274	20231103	145600	725593020	9980	9980	9980	9980	2
275	20231103	145500	725573060	9980	9980	9980	9980	880
276	20231103	145400	716790660	9990	9990	9990	9990	8
277	20231103	145300	716710740	9990	9990	9990	9990	1
278	20231103	145200	716700750	9990	9980	9990	9980	92
279	20231103	145100	715782580	9980	9980	9980	9980	627
280	20231103	145000	709525120	9980	9980	9980	9980	170
281	20231103	144900	707828520	9990	9980	9990	9980	319
282	20231103	144800	704644870	9980	9980	9980	9980	150
283	20231103	144700	703147870	9980	9980	9980	9980	694
284	20231103	144600	696221750	9980	9980	9980	9980	0
285	20231103	144500	696221750	9980	9980	9980	9980	200
286	20231103	144400	694225750	9980	9980	9980	9980	58
287	20231103	144300	693646910	9980	9980	9980	9980	215
288	20231103	144200	691501210	9990	9990	9990	9990	15
289	20231103	144100	691351360	9980	9980	9980	9980	0
290	20231103	144000	691351360	9980	9980	9980	9980	30
291	20231103	143900	691051960	9980	9980	9980	9980	1925
292	20231103	143800	671840460	9990	9990	9990	9990	0
293	20231103	143700	671840460	9990	9990	9990	9990	3
294	20231103	143600	671810490	9990	9990	9990	9990	0
295	20231103	143500	671810490	9990	9990	9990	9990	0
296	20231103	143400	671810490	9990	9990	9990	9990	0
297	20231103	143300	671810490	9990	9990	9990	9990	0
298	20231103	143200	671810490	9990	9990	9990	9990	0
299	20231103	143100	671810490	9990	9990	9990	9990	21
300	20231103	143000	671600700	10000	10000	10000	10000	10
301	20231103	142900	671500700	10000	10000	10000	10000	2
302	20231103	142800	671480700	10000	10000	10000	10000	3
303	20231103	142700	671450700	10000	9980	10000	9980	8
304	20231103	142600	671370780	9980	9980	9980	9980	0
305	20231103	142500	671370780	9980	10000	10000	9980	382
306	20231103	142400	667557400	9990	9990	9990	9990	100
307	20231103	142300	666558400	10000	10000	10000	10000	0
308	20231103	142200	666558400	10000	10000	10000	10000	0
309	20231103	142100	666558400	10000	10000	10000	10000	0
310	20231103	142000	666558400	10000	10000	10000	10000	31
311	20231103	141900	666248400	9980	9980	9980	9980	53
312	20231103	141800	665719460	9980	9980	9980	9980	130
313	20231103	141700	664422060	9970	9980	9980	9970	122
314	20231103	141600	663205420	9980	9980	9980	9980	59
315	20231103	141500	662616600	9980	9980	9980	9980	500
316	20231103	141400	657626600	9980	9980	9980	9980	500
317	20231103	141300	652636600	9980	9980	9980	9980	2
318	20231103	141200	652616640	9970	9970	9970	9970	567
319	20231103	141100	646963650	9970	9970	9970	9970	3
320	20231103	141000	646933740	9960	9960	9960	9960	0
321	20231103	140900	646933740	9960	9970	9970	9960	3000
322	20231103	140800	617053700	9960	9980	9980	9960	10485
323	20231103	140700	512500260	9990	9990	9990	9990	204
324	20231103	140600	510462300	9990	9990	9990	9990	2166
325	20231103	140500	488823960	9990	9990	9990	9990	0
326	20231103	140400	488823960	9990	9990	9990	9990	0
327	20231103	140300	488823960	9990	9990	9990	9990	100
328	20231103	140200	487824960	9990	9990	9990	9990	133
329	20231103	140100	486496290	10000	10000	10000	9990	1246
330	20231103	140000	474039720	10000	10000	10000	10000	0
331	20231103	135900	474039720	10000	10000	10000	10000	479
332	20231103	135800	469249720	10000	10000	10000	10000	118
333	20231103	135700	468069720	10000	10000	10000	10000	501
334	20231103	135600	463059720	10000	10000	10000	10000	99
335	20231103	135500	462069720	10000	10000	10000	10000	0
336	20231103	135400	462069720	10000	10000	10000	10000	612
337	20231103	135300	455949720	10000	10000	10000	10000	22
338	20231103	135200	455729720	10000	10000	10000	10000	335
339	20231103	135100	452379720	10000	10000	10000	10000	164
340	20231103	135000	450739720	10000	9990	10000	9990	111
341	20231103	134900	449629730	10000	10000	10000	10000	100
342	20231103	134800	448629730	10000	10000	10000	10000	361
343	20231103	134700	445019730	10000	10000	10000	10000	499
344	20231103	134600	440029730	10010	10000	10010	10000	549
345	20231103	134500	434539240	10000	9990	10000	9990	397
346	20231103	134400	430569740	10000	10000	10000	10000	4
347	20231103	134300	430529740	10000	10000	10000	10000	4
348	20231103	134200	430489740	10000	10000	10000	10000	0
349	20231103	134100	430489740	10000	10000	10000	10000	0
350	20231103	134000	430489740	10000	10000	10000	10000	0
351	20231103	133900	430489740	10000	10000	10000	10000	0
352	20231103	133800	430489740	10000	10000	10000	10000	617
353	20231103	133700	424319740	10000	10010	10010	10000	293
354	20231103	133600	421389720	10010	10010	10010	10010	0
355	20231103	133500	421389720	10010	10010	10010	10010	0
356	20231103	133400	421389720	10010	10010	10010	10010	10
357	20231103	133300	421289620	10000	10000	10000	10000	1
358	20231103	133200	421279620	10000	10000	10000	10000	150
359	20231103	133100	419779620	10000	10000	10000	10000	0
360	20231103	133000	419779620	10000	10000	10000	10000	0
361	20231103	132900	419779620	10000	10000	10000	10000	0
362	20231103	132800	419779620	10000	10000	10000	10000	133
363	20231103	132700	418449620	10000	10000	10000	10000	1
364	20231103	132600	418439620	10010	10010	10010	10010	0
365	20231103	132500	418439620	10010	10010	10010	10010	1
366	20231103	132400	418429610	10000	10000	10000	10000	0
367	20231103	132300	418429610	10000	10000	10000	10000	0
368	20231103	132200	418429610	10000	10000	10000	10000	110
369	20231103	132100	417329610	10000	10000	10000	10000	10
370	20231103	132000	417229610	9990	9990	9990	9990	0
371	20231103	131900	417229610	9990	9990	9990	9990	0
372	20231103	131800	417229610	9990	9990	9990	9990	0
373	20231103	131700	417229610	9990	9990	9990	9990	0
374	20231103	131600	417229610	9990	9990	9990	9990	0
375	20231103	131500	417229610	9990	9990	9990	9990	1
376	20231103	131400	417219620	10010	10010	10010	10010	0
377	20231103	131300	417219620	10010	10010	10010	10010	0
378	20231103	131200	417219620	10010	10010	10010	10010	0
379	20231103	131100	417219620	10010	10010	10010	10010	0
380	20231103	131000	417219620	10010	10010	10010	10010	0
381	20231103	130900	417219620	10010	10010	10010	10010	58
382	20231103	130800	416639040	10020	10020	10020	10020	0
383	20231103	130700	416639040	10020	10000	10020	10000	1001
384	20231103	130600	406615660	9990	9990	9990	9990	0
385	20231103	130500	406615660	9990	9990	9990	9990	0
386	20231103	130400	406615660	9990	9990	9990	9990	2
387	20231103	130300	406595680	9990	9990	9990	9990	0
388	20231103	130200	406595680	9990	9990	9990	9990	0
389	20231103	130100	406595680	9990	9990	9990	9990	0
390	20231103	130000	406595680	9990	9990	9990	9990	100
391	20231103	125900	405596680	10000	10000	10000	10000	0
392	20231103	125800	405596680	10000	10000	10000	10000	0
393	20231103	125700	405596680	10000	10000	10000	10000	102
394	20231103	125600	404576680	9990	9990	9990	9990	0
395	20231103	125500	404576680	9990	9990	9990	9990	1
396	20231103	125400	404566690	10000	10000	10000	10000	4
397	20231103	125300	404526690	10000	10000	10000	10000	1
398	20231103	125200	404516690	10000	10000	10000	10000	0
399	20231103	125100	404516690	10000	10000	10000	10000	0
400	20231103	125000	404516690	10000	10000	10000	9990	403
401	20231103	124900	400489680	9990	9990	9990	9990	0
402	20231103	124800	400489680	9990	9990	9990	9990	0
403	20231103	124700	400489680	9990	10000	10000	9990	30
404	20231103	124600	400189730	10000	10000	10000	10000	101
405	20231103	124500	399179730	10000	10000	10000	10000	2
406	20231103	124400	399159730	10000	10000	10000	10000	0
407	20231103	124300	399159730	10000	10000	10000	10000	0
408	20231103	124200	399159730	10000	10000	10000	10000	5
409	20231103	124100	399109730	10000	9990	10000	9990	2
410	20231103	124000	399089740	9990	9990	9990	9990	225
411	20231103	123900	396841990	9990	9990	9990	9990	0
412	20231103	123800	396841990	9990	9990	9990	9990	0
413	20231103	123700	396841990	9990	9990	9990	9990	475
414	20231103	123600	392096740	9990	10000	10000	9990	7
415	20231103	123500	392026770	10000	10000	10000	10000	0
416	20231103	123400	392026770	10000	10000	10000	10000	0
417	20231103	123300	392026770	10000	10000	10000	10000	0
418	20231103	123200	392026770	10000	10000	10000	10000	0
419	20231103	123100	392026770	10000	10000	10000	10000	0
420	20231103	123000	392026770	10000	10000	10000	10000	0
421	20231103	122900	392026770	10000	10000	10000	10000	1
422	20231103	122800	392016770	10000	10000	10000	10000	1
423	20231103	122700	392006770	9990	9990	9990	9990	50
424	20231103	122600	391507270	9990	9990	9990	9990	5
425	20231103	122500	391457320	9990	9990	9990	9990	0
426	20231103	122400	391457320	9990	9990	9990	9990	399
427	20231103	122300	387471310	9990	9990	9990	9990	203
428	20231103	122200	385443340	10000	10000	10000	10000	0
429	20231103	122100	385443340	10000	10000	10000	10000	0
430	20231103	122000	385443340	10000	10000	10000	10000	0
431	20231103	121900	385443340	10000	10000	10000	10000	5
432	20231103	121800	385393340	10000	10000	10000	10000	100
433	20231103	121700	384393340	10000	10000	10000	10000	10
434	20231103	121600	384293340	10000	10000	10000	10000	0
435	20231103	121500	384293340	10000	10000	10000	10000	1
436	20231103	121400	384283340	9990	9990	9990	9990	30
437	20231103	121300	383983640	9990	9990	9990	9990	10
438	20231103	121200	383883740	9990	9990	9990	9990	0
439	20231103	121100	383883740	9990	9990	9990	9990	0
440	20231103	121000	383883740	9990	9990	9990	9990	0
441	20231103	120900	383883740	9990	9990	9990	9990	0
442	20231103	120800	383883740	9990	9990	9990	9990	0
443	20231103	120700	383883740	9990	9990	9990	9990	27
444	20231103	120600	383614010	9990	9990	9990	9990	1
445	20231103	120500	383604020	9990	9990	9990	9990	2
446	20231103	120400	383584040	9990	9990	9990	9990	58
447	20231103	120300	383004620	9990	9990	9990	9990	0
448	20231103	120200	383004620	9990	9990	9990	9990	50
449	20231103	120100	382505120	10000	9990	10000	9990	51
450	20231103	120000	381995620	10000	10000	10000	10000	0
451	20231103	115900	381995620	10000	10000	10000	10000	0
452	20231103	115800	381995620	10000	9990	10000	9990	321
453	20231103	115700	378786120	10000	10000	10000	10000	0
454	20231103	115600	378786120	10000	10000	10000	10000	0
455	20231103	115500	378786120	10000	9990	10000	9990	944
456	20231103	115400	369347560	9990	9990	9990	9990	0
457	20231103	115300	369347560	9990	9990	9990	9990	870
458	20231103	115200	360656260	10000	10000	10000	10000	0
459	20231103	115100	360656260	10000	10000	10000	10000	1004
460	20231103	115000	350616260	10000	10000	10000	10000	0
461	20231103	114900	350616260	10000	10000	10000	10000	0
462	20231103	114800	350616260	10000	9990	10000	9990	72
463	20231103	114700	349896560	10000	10000	10000	10000	0
464	20231103	114600	349896560	10000	10000	10000	10000	0
465	20231103	114500	349896560	10000	10000	10000	10000	17
466	20231103	114400	349726560	10000	10000	10000	10000	0
467	20231103	114300	349726560	10000	10000	10000	10000	0
468	20231103	114200	349726560	10000	10000	10000	10000	0
469	20231103	114100	349726560	10000	10000	10000	10000	0
470	20231103	114000	349726560	10000	10000	10000	10000	23
471	20231103	113900	349496560	10000	10000	10000	10000	187
472	20231103	113800	347626560	10000	10000	10000	10000	0
473	20231103	113700	347626560	10000	10000	10000	10000	300
474	20231103	113600	344626560	9990	9990	9990	9990	1
475	20231103	113500	344616570	9990	9990	9990	9990	0
476	20231103	113400	344616570	9990	9990	9990	9990	0
477	20231103	113300	344616570	9990	9990	9990	9990	0
478	20231103	113200	344616570	9990	9990	9990	9990	1
479	20231103	113100	344606580	9990	9990	9990	9990	15
480	20231103	113000	344456730	9990	9990	9990	9990	172
481	20231103	112900	342738450	9990	9990	9990	9990	101
482	20231103	112800	341729460	9990	9990	9990	9990	0
483	20231103	112700	341729460	9990	9990	9990	9990	3
484	20231103	112600	341699490	9980	9980	9980	9980	0
485	20231103	112500	341699490	9980	9980	9980	9980	12
486	20231103	112400	341579730	9980	9980	9980	9980	0
487	20231103	112300	341579730	9980	9980	9980	9980	0
488	20231103	112200	341579730	9980	9980	9980	9980	0
489	20231103	112100	341579730	9980	9980	9980	9980	0
490	20231103	112000	341579730	9980	9980	9980	9980	0
491	20231103	111900	341579730	9980	10000	10000	9980	166
492	20231103	111800	339921050	10000	10000	10000	10000	0
493	20231103	111700	339921050	10000	9990	10000	9990	53
494	20231103	111600	339391080	9990	9980	10000	9980	18
495	20231103	111500	339211200	9980	9980	9980	9980	100
496	20231103	111400	338213200	9980	9980	9980	9980	0
497	20231103	111300	338213200	9980	9980	9980	9980	0
498	20231103	111200	338213200	9980	9980	9980	9980	180
499	20231103	111100	336416800	10000	10000	10000	10000	1
500	20231103	111000	336406800	10000	10000	10000	10000	60
501	20231103	110900	335806800	10000	10000	10000	10000	0
502	20231103	110800	335806800	10000	10000	10000	10000	0
503	20231103	110700	335806800	10000	9990	10000	9980	460
504	20231103	110600	331215150	9990	9990	9990	9990	1
505	20231103	110500	331205160	9990	9990	9990	9990	10
506	20231103	110400	331105260	9990	9990	9990	9990	0
507	20231103	110300	331105260	9990	9990	9990	9990	1
508	20231103	110200	331095270	9990	9990	9990	9990	0
509	20231103	110100	331095270	9990	9990	9990	9990	148
510	20231103	110000	329616750	9990	9980	9990	9980	314
511	20231103	105900	326480890	9980	9980	9980	9980	50
512	20231103	105800	325981890	9980	9980	9980	9980	4
513	20231103	105700	325941970	9980	9980	9980	9980	6
514	20231103	105600	325882090	9980	9980	9980	9980	200
515	20231103	105500	323886090	9980	9980	9980	9980	401
516	20231103	105400	319884110	9980	9980	9980	9980	0
517	20231103	105300	319884110	9980	9990	9990	9980	38
518	20231103	105200	319504620	9980	9980	9980	9980	0
519	20231103	105100	319504620	9980	9980	9980	9980	0
520	20231103	105000	319504620	9980	9980	9980	9980	0
521	20231103	104900	319504620	9980	9980	9980	9980	0
522	20231103	104800	319504620	9980	9980	9980	9980	0
523	20231103	104700	319504620	9980	9980	9980	9980	3
524	20231103	104600	319474680	9980	9980	9980	9980	2
525	20231103	104500	319454720	9980	9980	9980	9980	353
526	20231103	104400	315931780	9990	9990	9990	9990	2
527	20231103	104300	315911800	9990	9990	9990	9990	0
528	20231103	104200	315911800	9990	9990	9990	9990	0
529	20231103	104100	315911800	9990	9990	9990	9990	15
530	20231103	104000	315761950	9990	9990	9990	9990	16
531	20231103	103900	315602110	9990	9990	9990	9990	0
532	20231103	103800	315602110	9990	9990	9990	9990	0
533	20231103	103700	315602110	9990	9990	9990	9990	0
534	20231103	103600	315602110	9990	9990	9990	9990	0
535	20231103	103500	315602110	9990	9990	9990	9990	3
536	20231103	103400	315572140	10000	10000	10000	10000	0
537	20231103	103300	315572140	10000	10000	10000	10000	205
538	20231103	103200	313522140	9990	9990	9990	9990	0
539	20231103	103100	313522140	9990	9990	9990	9990	0
540	20231103	103000	313522140	9990	9990	9990	9990	111
541	20231103	102900	312413250	9990	9990	9990	9990	2
542	20231103	102800	312393270	9990	9990	9990	9990	2
543	20231103	102700	312373290	9980	9980	9980	9980	0
544	20231103	102600	312373290	9980	9980	9980	9980	6
545	20231103	102500	312313410	9980	9980	9980	9980	138
546	20231103	102400	310936170	9980	9990	9990	9980	150
547	20231103	102300	309439160	9980	9980	9980	9980	0
548	20231103	102200	309439160	9980	9980	9980	9980	1096
549	20231103	102100	298501080	9990	9990	9990	9990	35
550	20231103	102000	298151430	9990	9990	9990	9990	318
551	20231103	101900	294974610	10000	10000	10000	10000	0
552	20231103	101800	294974610	10000	10000	10000	10000	1
553	20231103	101700	294964610	10000	10000	10000	10000	0
554	20231103	101600	294964610	10000	10000	10000	10000	296
555	20231103	101500	292004610	10000	9990	10000	9990	352
556	20231103	101400	288487850	10000	10000	10000	10000	1
557	20231103	101300	288477850	10000	10000	10000	10000	0
558	20231103	101200	288477850	10000	10000	10000	10000	2
559	20231103	101100	288457850	10000	10000	10000	10000	28
560	20231103	101000	288177850	10000	9990	10000	9990	346
561	20231103	100900	284721060	9980	10000	10000	9980	1643
562	20231103	100800	268304320	10000	10000	10000	10000	496
563	20231103	100700	263344320	10000	10000	10000	10000	4
564	20231103	100600	263304320	9990	9990	9990	9990	0
565	20231103	100500	263304320	9990	10000	10000	9990	655
566	20231103	100400	256754990	10010	10010	10010	10010	0
567	20231103	100300	256754990	10010	10010	10010	10010	300
568	20231103	100200	253751990	10010	10010	10010	10010	49
569	20231103	100100	253261500	10000	10000	10000	10000	30
570	20231103	100000	252961500	10010	10000	10010	10000	248
571	20231103	095900	250479070	10010	10010	10010	10010	270
572	20231103	095800	247776370	10010	10010	10010	10010	200
573	20231103	095700	245774370	10040	10030	10040	10030	200
574	20231103	095600	243766670	10020	10020	10020	10020	364
575	20231103	095500	240119390	10020	10020	10030	10020	234
576	20231103	095400	237774660	10030	10030	10030	10030	0
577	20231103	095300	237774660	10030	10030	10030	10030	100
578	20231103	095200	236771660	10020	10020	10020	10020	513
579	20231103	095100	231631400	10010	10010	10010	10010	0
580	20231103	095000	231631400	10010	10010	10010	10010	200
581	20231103	094900	229629400	10020	10020	10020	10020	0
582	20231103	094800	229629400	10020	10020	10020	10020	1
583	20231103	094700	229619380	10000	10000	10000	10000	0
584	20231103	094600	229619380	10000	10000	10000	10000	0
585	20231103	094500	229619380	10000	10010	10010	10000	378
586	20231103	094400	225836210	10010	10010	10010	10010	10
587	20231103	094300	225736110	10010	10010	10010	10010	338
588	20231103	094200	222352730	10010	10010	10010	10010	2409
589	20231103	094100	198238640	10010	10000	10010	10000	256
590	20231103	094000	195676230	9990	9990	9990	9990	0
591	20231103	093900	195676230	9990	9990	10010	9990	150
592	20231103	093800	194177710	10000	10000	10000	10000	631
593	20231103	093700	187867710	10000	10000	10000	10000	10
594	20231103	093600	187767710	10000	10000	10000	10000	1
595	20231103	093500	187757710	10000	10000	10000	10000	190
596	20231103	093400	185857710	9990	10000	10000	9990	3
597	20231103	093300	185827720	10000	10000	10000	10000	658
598	20231103	093200	179247720	10000	10010	10010	10000	300
599	20231103	093100	176247670	10010	10000	10010	10000	592
600	20231103	093000	170327610	10010	10010	10010	10010	0
601	20231103	092900	170327610	10010	10010	10010	10010	15
602	20231103	092800	170177460	9970	10000	10000	9960	1746
603	20231103	092700	152770640	10010	10010	10010	10010	1
604	20231103	092600	152760630	10000	10000	10000	10000	0
605	20231103	092500	152760630	10000	10000	10000	10000	0
606	20231103	092400	152760630	10000	10010	10010	10000	1051
607	20231103	092300	142250620	10000	10000	10000	10000	50
608	20231103	092200	141750620	10000	10000	10020	10000	613
609	20231103	092100	135620600	10000	10010	10010	10000	686
610	20231103	092000	128758300	10010	10010	10010	10010	234
611	20231103	091900	126415960	10020	10020	10020	10020	27
612	20231103	091800	126145420	10020	10010	10020	10010	259
613	20231103	091700	123551920	10010	10010	10010	10010	0
614	20231103	091600	123551920	10010	10010	10010	10010	8
615	20231103	091500	123471840	10010	10010	10010	10010	324
616	20231103	091400	120228600	10000	10000	10000	10000	37
617	20231103	091300	119858600	10000	10020	10020	10000	51
618	20231103	091200	119348130	10010	10010	10010	10010	0
619	20231103	091100	119348130	10010	10010	10010	10010	297
620	20231103	091000	116375160	9970	10010	10010	9970	210
621	20231103	090900	114281060	9970	9990	10000	9970	836
622	20231103	090800	105930750	10000	10000	10000	9990	577
623	20231103	090700	100163880	9990	10010	10010	9990	146
624	20231103	090600	98703870	10010	10000	10010	10000	183
625	20231103	090500	96873860	10000	10020	10020	10000	301
626	20231103	090400	93863840	10020	10020	10020	10020	1
627	20231103	090300	93853820	10000	10000	10000	10000	1105
628	20231103	090200	82803820	10000	10000	10000	10000	266
629	20231103	090100	80143820	10000	10000	10000	10000	38
630	20231103	090000	79763820	10040	9960	10040	9960	7996