KissMeData/137080/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	201600	68403480	5990	5990	5990	5990	782
3	20231103	201500	68403480	5990	5990	5990	5990	0
4	20231103	201400	68403480	5990	5990	5990	5990	0
5	20231103	201300	68403480	5990	5990	5990	5990	0
6	20231103	201200	68403480	5990	5990	5990	5990	0
7	20231103	201100	68403480	5990	5990	5990	5990	0
8	20231103	201000	68403480	5990	5990	5990	5990	0
9	20231103	200900	68403480	5990	5990	5990	5990	0
10	20231103	200800	68403480	5990	5990	5990	5990	0
11	20231103	200700	68403480	5990	5990	5990	5990	0
12	20231103	200600	68403480	5990	5990	5990	5990	0
13	20231103	200500	68403480	5990	5990	5990	5990	0
14	20231103	200400	68403480	5990	5990	5990	5990	0
15	20231103	200300	68403480	5990	5990	5990	5990	0
16	20231103	200200	68403480	5990	5990	5990	5990	0
17	20231103	200100	68403480	5990	5990	5990	5990	0
18	20231103	200000	68403480	5990	5990	5990	5990	0
19	20231103	195900	68403480	5990	5990	5990	5990	0
20	20231103	195800	68403480	5990	5990	5990	5990	0
21	20231103	195700	68403480	5990	5990	5990	5990	0
22	20231103	195600	68403480	5990	5990	5990	5990	0
23	20231103	195500	68403480	5990	5990	5990	5990	0
24	20231103	195400	68403480	5990	5990	5990	5990	0
25	20231103	195300	68403480	5990	5990	5990	5990	0
26	20231103	195200	68403480	5990	5990	5990	5990	0
27	20231103	195100	68403480	5990	5990	5990	5990	0
28	20231103	195000	68403480	5990	5990	5990	5990	0
29	20231103	194900	68403480	5990	5990	5990	5990	0
30	20231103	194800	68403480	5990	5990	5990	5990	0
31	20231103	194700	68403480	5990	5990	5990	5990	0
32	20231103	194600	68403480	5990	5990	5990	5990	782
33	20231103	194500	68403480	5990	5990	5990	5990	0
34	20231103	194400	68403480	5990	5990	5990	5990	0
35	20231103	194300	68403480	5990	5990	5990	5990	0
36	20231103	194200	68403480	5990	5990	5990	5990	0
37	20231103	194100	68403480	5990	5990	5990	5990	0
38	20231103	194000	68403480	5990	5990	5990	5990	0
39	20231103	193900	68403480	5990	5990	5990	5990	0
40	20231103	193800	68403480	5990	5990	5990	5990	0
41	20231103	193700	68403480	5990	5990	5990	5990	0
42	20231103	193600	68403480	5990	5990	5990	5990	0
43	20231103	193500	68403480	5990	5990	5990	5990	0
44	20231103	193400	68403480	5990	5990	5990	5990	0
45	20231103	193300	68403480	5990	5990	5990	5990	0
46	20231103	193200	68403480	5990	5990	5990	5990	0
47	20231103	193100	68403480	5990	5990	5990	5990	0
48	20231103	193000	68403480	5990	5990	5990	5990	0
49	20231103	192900	68403480	5990	5990	5990	5990	0
50	20231103	192800	68403480	5990	5990	5990	5990	0
51	20231103	192700	68403480	5990	5990	5990	5990	0
52	20231103	192600	68403480	5990	5990	5990	5990	0
53	20231103	192500	68403480	5990	5990	5990	5990	0
54	20231103	192400	68403480	5990	5990	5990	5990	0
55	20231103	192300	68403480	5990	5990	5990	5990	0
56	20231103	192200	68403480	5990	5990	5990	5990	0
57	20231103	192100	68403480	5990	5990	5990	5990	0
58	20231103	192000	68403480	5990	5990	5990	5990	0
59	20231103	191900	68403480	5990	5990	5990	5990	0
60	20231103	191800	68403480	5990	5990	5990	5990	0
61	20231103	191700	68403480	5990	5990	5990	5990	0
62	20231103	191600	68403480	5990	5990	5990	5990	782
63	20231103	191500	68403480	5990	5990	5990	5990	0
64	20231103	191400	68403480	5990	5990	5990	5990	0
65	20231103	191300	68403480	5990	5990	5990	5990	0
66	20231103	191200	68403480	5990	5990	5990	5990	0
67	20231103	191100	68403480	5990	5990	5990	5990	0
68	20231103	191000	68403480	5990	5990	5990	5990	0
69	20231103	190900	68403480	5990	5990	5990	5990	0
70	20231103	190800	68403480	5990	5990	5990	5990	0
71	20231103	190700	68403480	5990	5990	5990	5990	0
72	20231103	190600	68403480	5990	5990	5990	5990	0
73	20231103	190500	68403480	5990	5990	5990	5990	0
74	20231103	190400	68403480	5990	5990	5990	5990	0
75	20231103	190300	68403480	5990	5990	5990	5990	0
76	20231103	190200	68403480	5990	5990	5990	5990	0
77	20231103	190100	68403480	5990	5990	5990	5990	0
78	20231103	190000	68403480	5990	5990	5990	5990	0
79	20231103	185900	68403480	5990	5990	5990	5990	0
80	20231103	185800	68403480	5990	5990	5990	5990	0
81	20231103	185700	68403480	5990	5990	5990	5990	0
82	20231103	185600	68403480	5990	5990	5990	5990	0
83	20231103	185500	68403480	5990	5990	5990	5990	0
84	20231103	185400	68403480	5990	5990	5990	5990	0
85	20231103	185300	68403480	5990	5990	5990	5990	0
86	20231103	185200	68403480	5990	5990	5990	5990	0
87	20231103	185100	68403480	5990	5990	5990	5990	0
88	20231103	185000	68403480	5990	5990	5990	5990	0
89	20231103	184900	68403480	5990	5990	5990	5990	0
90	20231103	184800	68403480	5990	5990	5990	5990	0
91	20231103	184700	68403480	5990	5990	5990	5990	0
92	20231103	184600	68403480	5990	5990	5990	5990	782
93	20231103	184500	68403480	5990	5990	5990	5990	0
94	20231103	184400	68403480	5990	5990	5990	5990	0
95	20231103	184300	68403480	5990	5990	5990	5990	0
96	20231103	184200	68403480	5990	5990	5990	5990	0
97	20231103	184100	68403480	5990	5990	5990	5990	0
98	20231103	184000	68403480	5990	5990	5990	5990	0
99	20231103	183900	68403480	5990	5990	5990	5990	0
100	20231103	183800	68403480	5990	5990	5990	5990	0
101	20231103	183700	68403480	5990	5990	5990	5990	0
102	20231103	183600	68403480	5990	5990	5990	5990	0
103	20231103	183500	68403480	5990	5990	5990	5990	0
104	20231103	183400	68403480	5990	5990	5990	5990	0
105	20231103	183300	68403480	5990	5990	5990	5990	0
106	20231103	183200	68403480	5990	5990	5990	5990	0
107	20231103	183100	68403480	5990	5990	5990	5990	0
108	20231103	183000	68403480	5990	5990	5990	5990	0
109	20231103	182900	68403480	5990	5990	5990	5990	0
110	20231103	182800	68403480	5990	5990	5990	5990	0
111	20231103	182700	68403480	5990	5990	5990	5990	0
112	20231103	182600	68403480	5990	5990	5990	5990	0
113	20231103	182500	68403480	5990	5990	5990	5990	0
114	20231103	182400	68403480	5990	5990	5990	5990	0
115	20231103	182300	68403480	5990	5990	5990	5990	0
116	20231103	182200	68403480	5990	5990	5990	5990	0
117	20231103	182100	68403480	5990	5990	5990	5990	0
118	20231103	182000	68403480	5990	5990	5990	5990	0
119	20231103	181900	68403480	5990	5990	5990	5990	0
120	20231103	181800	68403480	5990	5990	5990	5990	0
121	20231103	181700	68403480	5990	5990	5990	5990	0
122	20231103	181600	68403480	5990	5990	5990	5990	782
123	20231103	181500	68403480	5990	5990	5990	5990	0
124	20231103	181400	68403480	5990	5990	5990	5990	0
125	20231103	181300	68403480	5990	5990	5990	5990	0
126	20231103	181200	68403480	5990	5990	5990	5990	0
127	20231103	181100	68403480	5990	5990	5990	5990	0
128	20231103	181000	68403480	5990	5990	5990	5990	0
129	20231103	180900	68403480	5990	5990	5990	5990	0
130	20231103	180800	68403480	5990	5990	5990	5990	0
131	20231103	180700	68403480	5990	5990	5990	5990	0
132	20231103	180600	68403480	5990	5990	5990	5990	0
133	20231103	180500	68403480	5990	5990	5990	5990	0
134	20231103	180400	68403480	5990	5990	5990	5990	0
135	20231103	180300	68403480	5990	5990	5990	5990	0
136	20231103	180200	68403480	5990	5990	5990	5990	0
137	20231103	180100	68403480	5990	5990	5990	5990	0
138	20231103	180000	68403480	5990	5990	5990	5990	0
139	20231103	175900	68403480	5990	5990	5990	5990	0
140	20231103	175800	68403480	5990	5990	5990	5990	0
141	20231103	175700	68403480	5990	5990	5990	5990	0
142	20231103	175600	68403480	5990	5990	5990	5990	0
143	20231103	175500	68403480	5990	5990	5990	5990	0
144	20231103	175400	68403480	5990	5990	5990	5990	0
145	20231103	175300	68403480	5990	5990	5990	5990	0
146	20231103	175200	68403480	5990	5990	5990	5990	0
147	20231103	175100	68403480	5990	5990	5990	5990	0
148	20231103	175000	68403480	5990	5990	5990	5990	0
149	20231103	174900	68403480	5990	5990	5990	5990	0
150	20231103	174800	68403480	5990	5990	5990	5990	0
151	20231103	174700	68403480	5990	5990	5990	5990	0
152	20231103	174600	68403480	5990	5990	5990	5990	782
153	20231103	174500	68403480	5990	5990	5990	5990	0
154	20231103	174400	68403480	5990	5990	5990	5990	0
155	20231103	174300	68403480	5990	5990	5990	5990	0
156	20231103	174200	68403480	5990	5990	5990	5990	0
157	20231103	174100	68403480	5990	5990	5990	5990	0
158	20231103	174000	68403480	5990	5990	5990	5990	0
159	20231103	173900	68403480	5990	5990	5990	5990	0
160	20231103	173800	68403480	5990	5990	5990	5990	0
161	20231103	173700	68403480	5990	5990	5990	5990	0
162	20231103	173600	68403480	5990	5990	5990	5990	0
163	20231103	173500	68403480	5990	5990	5990	5990	0
164	20231103	173400	68403480	5990	5990	5990	5990	0
165	20231103	173300	68403480	5990	5990	5990	5990	0
166	20231103	173200	68403480	5990	5990	5990	5990	0
167	20231103	173100	68403480	5990	5990	5990	5990	0
168	20231103	173000	68403480	5990	5990	5990	5990	0
169	20231103	172900	68403480	5990	5990	5990	5990	0
170	20231103	172800	68403480	5990	5990	5990	5990	0
171	20231103	172700	68403480	5990	5990	5990	5990	0
172	20231103	172600	68403480	5990	5990	5990	5990	0
173	20231103	172500	68403480	5990	5990	5990	5990	0
174	20231103	172400	68403480	5990	5990	5990	5990	0
175	20231103	172300	68403480	5990	5990	5990	5990	0
176	20231103	172200	68403480	5990	5990	5990	5990	0
177	20231103	172100	68403480	5990	5990	5990	5990	0
178	20231103	172000	68403480	5990	5990	5990	5990	0
179	20231103	171900	68403480	5990	5990	5990	5990	0
180	20231103	171800	68403480	5990	5990	5990	5990	0
181	20231103	171700	68403480	5990	5990	5990	5990	0
182	20231103	171600	68403480	5990	5990	5990	5990	782
183	20231103	171500	68403480	5990	5990	5990	5990	0
184	20231103	171400	68403480	5990	5990	5990	5990	0
185	20231103	171300	68403480	5990	5990	5990	5990	0
186	20231103	171200	68403480	5990	5990	5990	5990	0
187	20231103	171100	68403480	5990	5990	5990	5990	0
188	20231103	171000	68403480	5990	5990	5990	5990	0
189	20231103	170900	68403480	5990	5990	5990	5990	0
190	20231103	170800	68403480	5990	5990	5990	5990	0
191	20231103	170700	68403480	5990	5990	5990	5990	0
192	20231103	170600	68403480	5990	5990	5990	5990	0
193	20231103	170500	68403480	5990	5990	5990	5990	0
194	20231103	170400	68403480	5990	5990	5990	5990	0
195	20231103	170300	68403480	5990	5990	5990	5990	0
196	20231103	170200	68403480	5990	5990	5990	5990	0
197	20231103	170100	68403480	5990	5990	5990	5990	0
198	20231103	170000	68403480	5990	5990	5990	5990	0
199	20231103	165900	68403480	5990	5990	5990	5990	0
200	20231103	165800	68403480	5990	5990	5990	5990	0
201	20231103	165700	68403480	5990	5990	5990	5990	0
202	20231103	165600	68403480	5990	5990	5990	5990	0
203	20231103	165500	68403480	5990	5990	5990	5990	0
204	20231103	165400	68403480	5990	5990	5990	5990	0
205	20231103	165300	68403480	5990	5990	5990	5990	0
206	20231103	165200	68403480	5990	5990	5990	5990	0
207	20231103	165100	68403480	5990	5990	5990	5990	0
208	20231103	165000	68403480	5990	5990	5990	5990	0
209	20231103	164900	68403480	5990	5990	5990	5990	0
210	20231103	164800	68403480	5990	5990	5990	5990	0
211	20231103	164700	68403480	5990	5990	5990	5990	0
212	20231103	164600	68403480	5990	5990	5990	5990	782
213	20231103	164500	68403480	5990	5990	5990	5990	0
214	20231103	164400	68403480	5990	5990	5990	5990	0
215	20231103	164300	68403480	5990	5990	5990	5990	0
216	20231103	164200	68403480	5990	5990	5990	5990	0
217	20231103	164100	68403480	5990	5990	5990	5990	0
218	20231103	164000	68403480	5990	5990	5990	5990	0
219	20231103	163900	68403480	5990	5990	5990	5990	0
220	20231103	163800	68403480	5990	5990	5990	5990	0
221	20231103	163700	68403480	5990	5990	5990	5990	0
222	20231103	163600	68403480	5990	5990	5990	5990	0
223	20231103	163500	68403480	5990	5990	5990	5990	0
224	20231103	163400	68403480	5990	5990	5990	5990	0
225	20231103	163300	68403480	5990	5990	5990	5990	0
226	20231103	163200	68403480	5990	5990	5990	5990	0
227	20231103	163100	68403480	5990	5990	5990	5990	0
228	20231103	163000	68403480	5990	5990	5990	5990	0
229	20231103	162900	68403480	5990	5990	5990	5990	0
230	20231103	162800	68403480	5990	5990	5990	5990	0
231	20231103	162700	68403480	5990	5990	5990	5990	0
232	20231103	162600	68403480	5990	5990	5990	5990	0
233	20231103	162500	68403480	5990	5990	5990	5990	0
234	20231103	162400	68403480	5990	5990	5990	5990	0
235	20231103	162300	68403480	5990	5990	5990	5990	0
236	20231103	162200	68403480	5990	5990	5990	5990	0
237	20231103	162100	68403480	5990	5990	5990	5990	0
238	20231103	162000	68403480	5990	5990	5990	5990	0
239	20231103	161900	68403480	5990	5990	5990	5990	0
240	20231103	161800	68403480	5990	5990	5990	5990	0
241	20231103	161700	68403480	5990	5990	5990	5990	0
242	20231103	161600	68403480	5990	5990	5990	5990	782
243	20231103	161500	68403480	5990	5990	5990	5990	0
244	20231103	161400	68403480	5990	5990	5990	5990	0
245	20231103	161300	68403480	5990	5990	5990	5990	0
246	20231103	161200	68403480	5990	5990	5990	5990	0
247	20231103	161100	68403480	5990	5990	5990	5990	0
248	20231103	161000	68403480	5990	5990	5990	5990	0
249	20231103	160900	68403480	5990	5990	5990	5990	0
250	20231103	160800	68403480	5990	5990	5990	5990	0
251	20231103	160700	68403480	5990	5990	5990	5990	0
252	20231103	160600	68403480	5990	5990	5990	5990	0
253	20231103	160500	68403480	5990	5990	5990	5990	0
254	20231103	160400	68403480	5990	5990	5990	5990	0
255	20231103	160300	68403480	5990	5990	5990	5990	0
256	20231103	160200	68403480	5990	5990	5990	5990	0
257	20231103	160100	68403480	5990	5990	5990	5990	0
258	20231103	160000	68403480	5990	5990	5990	5990	0
259	20231103	155900	68403480	5990	5990	5990	5990	0
260	20231103	155800	68403480	5990	5990	5990	5990	0
261	20231103	155700	68403480	5990	5990	5990	5990	0
262	20231103	155600	68403480	5990	5990	5990	5990	0
263	20231103	155500	68403480	5990	5990	5990	5990	0
264	20231103	155400	68403480	5990	5990	5990	5990	0
265	20231103	155300	68403480	5990	5990	5990	5990	0
266	20231103	155200	68403480	5990	5990	5990	5990	0
267	20231103	155100	68403480	5990	5990	5990	5990	0
268	20231103	155000	68403480	5990	5990	5990	5990	0
269	20231103	154900	68403480	5990	5990	5990	5990	0
270	20231103	154800	68403480	5990	5990	5990	5990	0
271	20231103	154700	68403480	5990	5990	5990	5990	0
272	20231103	154600	68403480	5990	5990	5990	5990	782
273	20231103	154500	68403480	5990	5990	5990	5990	0
274	20231103	154400	68403480	5990	5990	5990	5990	0
275	20231103	154300	68403480	5990	5990	5990	5990	0
276	20231103	154200	68403480	5990	5990	5990	5990	0
277	20231103	154100	68403480	5990	5990	5990	5990	0
278	20231103	154000	68403480	5990	5990	5990	5990	0
279	20231103	153900	68403480	5990	5990	5990	5990	0
280	20231103	153800	68403480	5990	5990	5990	5990	0
281	20231103	153700	68403480	5990	5990	5990	5990	0
282	20231103	153600	68403480	5990	5990	5990	5990	0
283	20231103	153500	68403480	5990	5990	5990	5990	0
284	20231103	153400	68403480	5990	5990	5990	5990	0
285	20231103	153300	68403480	5990	5990	5990	5990	0
286	20231103	153200	68403480	5990	5990	5990	5990	0
287	20231103	153100	68403480	5990	5990	5990	5990	0
288	20231103	153000	68403480	5990	5990	5990	5990	782
289	20231103	152900	63719300	5930	5930	5930	5930	0
290	20231103	152800	63719300	5930	5930	5930	5930	0
291	20231103	152700	63719300	5930	5930	5930	5930	0
292	20231103	152600	63719300	5930	5930	5930	5930	0
293	20231103	152500	63719300	5930	5930	5930	5930	0
294	20231103	152400	63719300	5930	5930	5930	5930	0
295	20231103	152300	63719300	5930	5930	5930	5930	0
296	20231103	152200	63719300	5930	5930	5930	5930	0
297	20231103	152100	63719300	5930	5930	5930	5930	0
298	20231103	152000	63719300	5930	5930	5930	5930	0
299	20231103	151900	63719300	5930	5990	6000	5930	115
300	20231103	151800	63030700	5990	5970	5990	5970	110
301	20231103	151700	62373410	5960	5970	5970	5960	11
302	20231103	151600	62307750	5970	5960	5970	5920	251
303	20231103	151500	60811850	5960	5950	5960	5950	10
304	20231103	151400	60752340	5950	5950	5950	5950	0
305	20231103	151300	60752340	5950	5930	5950	5930	121
306	20231103	151200	60034780	5950	5950	5950	5950	0
307	20231103	151100	60034780	5950	5950	5950	5950	0
308	20231103	151000	60034780	5950	5950	5950	5950	0
309	20231103	150900	60034780	5950	5950	5950	5950	0
310	20231103	150800	60034780	5950	5950	5950	5950	0
311	20231103	150700	60034780	5950	5950	5950	5950	0
312	20231103	150600	60034780	5950	5950	5950	5950	17
313	20231103	150500	59933630	5950	5950	5950	5950	0
314	20231103	150400	59933630	5950	5950	5950	5950	409
315	20231103	150300	57500080	5950	5950	5950	5950	0
316	20231103	150200	57500080	5950	5950	5950	5950	0
317	20231103	150100	57500080	5950	5950	5950	5950	0
318	20231103	150000	57500080	5950	5950	5950	5950	0
319	20231103	145900	57500080	5950	5950	5950	5950	0
320	20231103	145800	57500080	5950	5950	5950	5950	0
321	20231103	145700	57500080	5950	5950	5950	5950	2
322	20231103	145600	57488180	5950	5950	5950	5950	0
323	20231103	145500	57488180	5950	5950	5950	5950	0
324	20231103	145400	57488180	5950	5950	5950	5950	0
325	20231103	145300	57488180	5950	5950	5950	5950	0
326	20231103	145200	57488180	5950	5950	5950	5950	0
327	20231103	145100	57488180	5950	5950	5950	5950	0
328	20231103	145000	57488180	5950	5950	5950	5950	0
329	20231103	144900	57488180	5950	5950	5950	5950	0
330	20231103	144800	57488180	5950	5950	5950	5950	0
331	20231103	144700	57488180	5950	5950	5950	5950	0
332	20231103	144600	57488180	5950	5950	5950	5950	0
333	20231103	144500	57488180	5950	5950	5950	5950	0
334	20231103	144400	57488180	5950	5950	5950	5950	0
335	20231103	144300	57488180	5950	5950	5950	5950	0
336	20231103	144200	57488180	5950	5950	5950	5950	0
337	20231103	144100	57488180	5950	5950	5950	5950	0
338	20231103	144000	57488180	5950	5950	5950	5950	0
339	20231103	143900	57488180	5950	5950	5950	5950	0
340	20231103	143800	57488180	5950	5950	5950	5950	0
341	20231103	143700	57488180	5950	5950	5950	5950	0
342	20231103	143600	57488180	5950	5950	5950	5950	0
343	20231103	143500	57488180	5950	5950	5950	5950	0
344	20231103	143400	57488180	5950	5950	5950	5950	0
345	20231103	143300	57488180	5950	5950	5950	5950	0
346	20231103	143200	57488180	5950	5950	5950	5950	0
347	20231103	143100	57488180	5950	5950	5950	5950	0
348	20231103	143000	57488180	5950	5950	5950	5950	0
349	20231103	142900	57488180	5950	5950	5950	5950	0
350	20231103	142800	57488180	5950	5950	5950	5950	0
351	20231103	142700	57488180	5950	5950	5950	5950	0
352	20231103	142600	57488180	5950	5950	5950	5950	0
353	20231103	142500	57488180	5950	5950	5950	5950	0
354	20231103	142400	57488180	5950	5950	5950	5950	0
355	20231103	142300	57488180	5950	5950	5950	5950	0
356	20231103	142200	57488180	5950	5950	5950	5950	383
357	20231103	142100	55209330	5950	5950	5950	5950	40
358	20231103	142000	54971330	5950	5950	5950	5950	0
359	20231103	141900	54971330	5950	5950	5950	5950	25
360	20231103	141800	54822580	5950	5950	5950	5950	50
361	20231103	141700	54525080	5930	5930	5930	5930	0
362	20231103	141600	54525080	5930	5930	5930	5930	1
363	20231103	141500	54519150	5920	5920	5920	5920	0
364	20231103	141400	54519150	5920	5920	5920	5920	0
365	20231103	141300	54519150	5920	5920	5920	5920	0
366	20231103	141200	54519150	5920	5920	5920	5920	0
367	20231103	141100	54519150	5920	5930	5930	5920	355
368	20231103	141000	52416500	5940	5940	5940	5940	0
369	20231103	140900	52416500	5940	5940	5940	5940	1
370	20231103	140800	52410560	5920	5920	5920	5920	0
371	20231103	140700	52410560	5920	5920	5920	5920	0
372	20231103	140600	52410560	5920	5920	5920	5920	0
373	20231103	140500	52410560	5920	5920	5920	5920	1
374	20231103	140400	52404640	5950	5950	5950	5950	0
375	20231103	140300	52404640	5950	5950	5950	5950	0
376	20231103	140200	52404640	5950	5950	5950	5950	1
377	20231103	140100	52398690	5930	5930	5930	5930	17
378	20231103	140000	52297880	5930	5930	5930	5930	0
379	20231103	135900	52297880	5930	5930	5930	5930	1
380	20231103	135800	52291950	5930	5930	5930	5930	1
381	20231103	135700	52286020	5940	5940	5940	5940	0
382	20231103	135600	52286020	5940	5940	5940	5940	100
383	20231103	135500	51692020	5930	5930	5930	5930	0
384	20231103	135400	51692020	5930	5930	5930	5930	0
385	20231103	135300	51692020	5930	5940	5940	5930	2
386	20231103	135200	51680150	5950	5950	5950	5950	1
387	20231103	135100	51674200	5930	5930	5930	5930	28
388	20231103	135000	51508160	5930	5930	5930	5930	0
389	20231103	134900	51508160	5930	5930	5930	5930	0
390	20231103	134800	51508160	5930	5930	5930	5930	0
391	20231103	134700	51508160	5930	5930	5930	5930	0
392	20231103	134600	51508160	5930	5930	5930	5930	0
393	20231103	134500	51508160	5930	5930	5930	5930	0
394	20231103	134400	51508160	5930	5930	5930	5930	10
395	20231103	134300	51448860	5920	5920	5920	5920	0
396	20231103	134200	51448860	5920	5920	5920	5920	0
397	20231103	134100	51448860	5920	5920	5920	5920	0
398	20231103	134000	51448860	5920	5920	5920	5920	1
399	20231103	133900	51442940	5920	5920	5920	5920	0
400	20231103	133800	51442940	5920	5930	5930	5920	13
401	20231103	133700	51365860	5940	5940	5940	5940	0
402	20231103	133600	51365860	5940	5940	5940	5940	0
403	20231103	133500	51365860	5940	5940	5940	5930	3
404	20231103	133400	51348050	5950	5950	5950	5950	0
405	20231103	133300	51348050	5950	5950	5950	5950	0
406	20231103	133200	51348050	5950	5950	5950	5950	1
407	20231103	133100	51342100	5960	5960	5960	5960	0
408	20231103	133000	51342100	5960	5960	5960	5960	0
409	20231103	132900	51342100	5960	5960	5960	5960	1
410	20231103	132800	51336140	5940	5940	5940	5940	0
411	20231103	132700	51336140	5940	5940	5940	5940	0
412	20231103	132600	51336140	5940	5940	5940	5940	1
413	20231103	132500	51330200	5950	5940	5950	5940	3
414	20231103	132400	51312370	5950	5950	5950	5950	0
415	20231103	132300	51312370	5950	5950	5960	5940	6
416	20231103	132200	51276670	5950	5950	5950	5950	0
417	20231103	132100	51276670	5950	5950	5950	5950	0
418	20231103	132000	51276670	5950	5950	5950	5950	100
419	20231103	131900	50681670	5950	5950	5950	5950	1052
420	20231103	131800	44422270	5940	5930	5940	5930	79
421	20231103	131700	43953140	5920	5900	5920	5900	124
422	20231103	131600	43219580	5910	5910	5910	5910	1
423	20231103	131500	43213670	5900	5900	5900	5900	0
424	20231103	131400	43213670	5900	5900	5900	5900	0
425	20231103	131300	43213670	5900	5900	5900	5900	0
426	20231103	131200	43213670	5900	5900	5900	5900	0
427	20231103	131100	43213670	5900	5900	5900	5900	0
428	20231103	131000	43213670	5900	5900	5900	5900	0
429	20231103	130900	43213670	5900	5900	5900	5900	0
430	20231103	130800	43213670	5900	5900	5900	5900	0
431	20231103	130700	43213670	5900	5900	5900	5900	5
432	20231103	130600	43184170	5900	5900	5900	5900	0
433	20231103	130500	43184170	5900	5900	5900	5900	16
434	20231103	130400	43089770	5900	5900	5900	5900	134
435	20231103	130300	42299170	5910	5910	5910	5910	0
436	20231103	130200	42299170	5910	5910	5910	5910	0
437	20231103	130100	42299170	5910	5910	5910	5910	3
438	20231103	130000	42281440	5910	5910	5910	5910	0
439	20231103	125900	42281440	5910	5930	5930	5910	108
440	20231103	125800	41642040	5930	5930	5930	5930	1
441	20231103	125700	41636110	5930	5930	5930	5930	1
442	20231103	125600	41630180	5930	5930	5930	5930	0
443	20231103	125500	41630180	5930	5930	5930	5930	0
444	20231103	125400	41630180	5930	5930	5930	5930	0
445	20231103	125300	41630180	5930	5930	5930	5930	0
446	20231103	125200	41630180	5930	5930	5930	5930	0
447	20231103	125100	41630180	5930	5930	5930	5930	0
448	20231103	125000	41630180	5930	5930	5930	5930	0
449	20231103	124900	41630180	5930	5930	5930	5930	0
450	20231103	124800	41630180	5930	5930	5930	5930	0
451	20231103	124700	41630180	5930	5930	5930	5930	0
452	20231103	124600	41630180	5930	5930	5930	5930	0
453	20231103	124500	41630180	5930	5930	5930	5930	0
454	20231103	124400	41630180	5930	5930	5930	5930	1
455	20231103	124300	41624250	5920	5920	5920	5920	35
456	20231103	124200	41417050	5910	5920	5920	5910	61
457	20231103	124100	41056280	5930	5930	5930	5930	0
458	20231103	124000	41056280	5930	5930	5930	5930	2
459	20231103	123900	41044420	5930	5930	5930	5930	0
460	20231103	123800	41044420	5930	5930	5930	5930	723
461	20231103	123700	36757030	5920	5920	5920	5920	0
462	20231103	123600	36757030	5920	5920	5920	5920	107
463	20231103	123500	36123590	5920	5920	5920	5920	0
464	20231103	123400	36123590	5920	5920	5920	5920	0
465	20231103	123300	36123590	5920	5920	5920	5920	43
466	20231103	123200	35869030	5930	5930	5930	5930	1
467	20231103	123100	35863100	5920	5920	5920	5920	0
468	20231103	123000	35863100	5920	5920	5920	5920	16
469	20231103	122900	35768380	5930	5930	5930	5930	0
470	20231103	122800	35768380	5930	5930	5930	5930	0
471	20231103	122700	35768380	5930	5930	5930	5930	0
472	20231103	122600	35768380	5930	5930	5930	5930	0
473	20231103	122500	35768380	5930	5930	5930	5930	0
474	20231103	122400	35768380	5930	5930	5930	5930	0
475	20231103	122300	35768380	5930	5930	5930	5930	2
476	20231103	122200	35756520	5930	5930	5930	5930	0
477	20231103	122100	35756520	5930	5930	5930	5930	0
478	20231103	122000	35756520	5930	5930	5930	5930	0
479	20231103	121900	35756520	5930	5930	5930	5930	0
480	20231103	121800	35756520	5930	5930	5930	5930	3
481	20231103	121700	35738730	5930	5930	5930	5930	0
482	20231103	121600	35738730	5930	5930	5930	5930	0
483	20231103	121500	35738730	5930	5930	5930	5930	0
484	20231103	121400	35738730	5930	5930	5930	5930	0
485	20231103	121300	35738730	5930	5930	5930	5930	0
486	20231103	121200	35738730	5930	5930	5930	5930	0
487	20231103	121100	35738730	5930	5930	5930	5930	0
488	20231103	121000	35738730	5930	5930	5930	5930	0
489	20231103	120900	35738730	5930	5930	5930	5930	0
490	20231103	120800	35738730	5930	5930	5930	5930	0
491	20231103	120700	35738730	5930	5920	5930	5920	69
492	20231103	120600	35329780	5920	5920	5920	5920	0
493	20231103	120500	35329780	5920	5920	5920	5920	0
494	20231103	120400	35329780	5920	5920	5920	5920	0
495	20231103	120300	35329780	5920	5920	5920	5920	1
496	20231103	120200	35323860	5880	5880	5880	5880	0
497	20231103	120100	35323860	5880	5900	5900	5880	178
498	20231103	120000	34274670	5900	5900	5900	5900	121
499	20231103	115900	33560770	5900	5910	5910	5900	2
500	20231103	115800	33548960	5920	5920	5920	5920	22
501	20231103	115700	33418720	5930	5930	5930	5930	0
502	20231103	115600	33418720	5930	5930	5930	5930	0
503	20231103	115500	33418720	5930	5930	5930	5930	0
504	20231103	115400	33418720	5930	5930	5930	5930	0
505	20231103	115300	33418720	5930	5930	5930	5930	0
506	20231103	115200	33418720	5930	5930	5930	5930	0
507	20231103	115100	33418720	5930	5930	5930	5930	0
508	20231103	115000	33418720	5930	5930	5930	5930	1
509	20231103	114900	33412790	5920	5920	5920	5920	7
510	20231103	114800	33371350	5930	5930	5930	5930	7
511	20231103	114700	33329840	5930	5930	5930	5930	2
512	20231103	114600	33317980	5920	5920	5920	5920	1
513	20231103	114500	33312060	5920	5920	5920	5920	0
514	20231103	114400	33312060	5920	5920	5920	5920	0
515	20231103	114300	33312060	5920	5920	5920	5920	0
516	20231103	114200	33312060	5920	5920	5920	5920	15
517	20231103	114100	33223260	5930	5930	5930	5930	0
518	20231103	114000	33223260	5930	5930	5930	5930	1
519	20231103	113900	33217330	5940	5940	5940	5940	0
520	20231103	113800	33217330	5940	5940	5940	5940	0
521	20231103	113700	33217330	5940	5940	5940	5940	0
522	20231103	113600	33217330	5940	5940	5940	5940	1
523	20231103	113500	33211390	5930	5930	5930	5930	0
524	20231103	113400	33211390	5930	5930	5930	5930	0
525	20231103	113300	33211390	5930	5930	5930	5930	0
526	20231103	113200	33211390	5930	5930	5950	5930	17
527	20231103	113100	33110540	5950	5950	5950	5950	0
528	20231103	113000	33110540	5950	5950	5950	5950	0
529	20231103	112900	33110540	5950	5950	5950	5950	2
530	20231103	112800	33098640	5940	5940	5940	5940	0
531	20231103	112700	33098640	5940	5940	5940	5940	5
532	20231103	112600	33068940	5950	5950	5950	5950	0
533	20231103	112500	33068940	5950	5950	5950	5950	20
534	20231103	112400	32949940	5940	5940	5940	5940	0
535	20231103	112300	32949940	5940	5940	5940	5940	0
536	20231103	112200	32949940	5940	5940	5940	5940	0
537	20231103	112100	32949940	5940	5940	5940	5940	0
538	20231103	112000	32949940	5940	5940	5940	5940	16
539	20231103	111900	32854900	5940	5940	5940	5940	0
540	20231103	111800	32854900	5940	5940	5940	5940	0
541	20231103	111700	32854900	5940	5940	5940	5940	3
542	20231103	111600	32837080	5950	5950	5950	5950	1
543	20231103	111500	32831130	5920	5920	5920	5920	0
544	20231103	111400	32831130	5920	5920	5920	5920	10
545	20231103	111300	32771930	5930	5930	5930	5930	0
546	20231103	111200	32771930	5930	5930	5930	5930	0
547	20231103	111100	32771930	5930	5930	5930	5930	4
548	20231103	111000	32748210	5940	5940	5940	5940	15
549	20231103	110900	32659110	5940	5940	5940	5940	0
550	20231103	110800	32659110	5940	5940	5940	5940	42
551	20231103	110700	32409630	5940	5950	5950	5940	438
552	20231103	110600	29807750	5940	5940	5940	5940	38
553	20231103	110500	29582030	5940	5940	5940	5940	0
554	20231103	110400	29582030	5940	5940	5940	5940	0
555	20231103	110300	29582030	5940	5940	5940	5940	17
556	20231103	110200	29481050	5940	5940	5940	5940	0
557	20231103	110100	29481050	5940	5940	5940	5940	16
558	20231103	110000	29386010	5940	5940	5940	5940	35
559	20231103	105900	29178110	5940	5940	5940	5940	1
560	20231103	105800	29172170	5930	5920	5930	5920	15
561	20231103	105700	29083230	5920	5920	5920	5920	0
562	20231103	105600	29083230	5920	5920	5920	5920	2
563	20231103	105500	29071390	5920	5910	5920	5910	2
564	20231103	105400	29059560	5920	5920	5920	5920	4
565	20231103	105300	29035880	5930	5930	5930	5930	0
566	20231103	105200	29035880	5930	5930	5930	5930	0
567	20231103	105100	29035880	5930	5930	5930	5930	0
568	20231103	105000	29035880	5930	5930	5930	5930	0
569	20231103	104900	29035880	5930	5930	5930	5930	0
570	20231103	104800	29035880	5930	5930	5930	5930	1
571	20231103	104700	29029950	5880	5930	5930	5880	10
572	20231103	104600	28971010	5940	5920	5940	5920	200
573	20231103	104500	27784580	5920	5920	5920	5920	0
574	20231103	104400	27784580	5920	5920	5920	5920	1
575	20231103	104300	27778660	5920	5910	5920	5910	68
576	20231103	104200	27376270	5910	5910	5910	5910	32
577	20231103	104100	27187150	5910	5910	5910	5910	0
578	20231103	104000	27187150	5910	5910	5910	5910	0
579	20231103	103900	27187150	5910	5910	5910	5910	0
580	20231103	103800	27187150	5910	5910	5910	5910	0
581	20231103	103700	27187150	5910	5910	5910	5910	0
582	20231103	103600	27187150	5910	5910	5910	5910	0
583	20231103	103500	27187150	5910	5910	5910	5910	0
584	20231103	103400	27187150	5910	5900	5910	5900	86
585	20231103	103300	26678970	5900	5900	5900	5900	111
586	20231103	103200	26024070	5890	5890	5890	5890	0
587	20231103	103100	26024070	5890	5890	5890	5890	0
588	20231103	103000	26024070	5890	5890	5890	5890	1
589	20231103	102900	26018180	5900	5900	5900	5900	0
590	20231103	102800	26018180	5900	5900	5900	5900	1
591	20231103	102700	26012280	5890	5890	5890	5890	61
592	20231103	102600	25652990	5890	5890	5890	5890	0
593	20231103	102500	25652990	5890	5890	5890	5890	115
594	20231103	102400	24975640	5880	5880	5880	5880	0
595	20231103	102300	24975640	5880	5880	5880	5880	63
596	20231103	102200	24605200	5880	5880	5880	5880	1
597	20231103	102100	24599320	5890	5890	5890	5890	0
598	20231103	102000	24599320	5890	5890	5890	5890	0
599	20231103	101900	24599320	5890	5890	5890	5890	0
600	20231103	101800	24599320	5890	5890	5890	5890	35
601	20231103	101700	24393170	5890	5880	5890	5880	236
602	20231103	101600	23004240	5890	5890	5890	5890	1
603	20231103	101500	22998350	5880	5880	5880	5880	0
604	20231103	101400	22998350	5880	5880	5880	5880	0
605	20231103	101300	22998350	5880	5880	5880	5880	0
606	20231103	101200	22998350	5880	5880	5880	5880	0
607	20231103	101100	22998350	5880	5880	5880	5880	0
608	20231103	101000	22998350	5880	5870	5880	5870	212
609	20231103	100900	21752870	5870	5870	5870	5870	0
610	20231103	100800	21752870	5870	5870	5870	5870	0
611	20231103	100700	21752870	5870	5870	5870	5870	0
612	20231103	100600	21752870	5870	5870	5870	5870	0
613	20231103	100500	21752870	5870	5870	5870	5870	11
614	20231103	100400	21688300	5870	5870	5870	5870	0
615	20231103	100300	21688300	5870	5870	5870	5870	0
616	20231103	100200	21688300	5870	5870	5870	5870	0
617	20231103	100100	21688300	5870	5870	5870	5870	0
618	20231103	100000	21688300	5870	5870	5870	5870	0
619	20231103	095900	21688300	5870	5870	5870	5870	0
620	20231103	095800	21688300	5870	5870	5870	5870	1
621	20231103	095700	21682430	5860	5860	5860	5860	0
622	20231103	095600	21682430	5860	5850	5860	5850	115
623	20231103	095500	21009500	5850	5850	5850	5850	3
624	20231103	095400	20991950	5860	5860	5860	5860	0
625	20231103	095300	20991950	5860	5860	5860	5860	112
626	20231103	095200	20335630	5870	5870	5870	5870	1
627	20231103	095100	20329760	5880	5880	5880	5880	0
628	20231103	095000	20329760	5880	5880	5880	5880	64
629	20231103	094900	19953440	5880	5880	5880	5880	1
630	20231103	094800	19947560	5890	5890	5890	5890	0
631	20231103	094700	19947560	5890	5890	5890	5890	1
632	20231103	094600	19941670	5880	5880	5880	5880	134
633	20231103	094500	19153750	5870	5870	5870	5870	0
634	20231103	094400	19153750	5870	5870	5870	5870	0
635	20231103	094300	19153750	5870	5870	5870	5870	0
636	20231103	094200	19153750	5870	5870	5870	5870	0
637	20231103	094100	19153750	5870	5870	5870	5870	0
638	20231103	094000	19153750	5870	5870	5870	5870	0
639	20231103	093900	19153750	5870	5870	5870	5870	0
640	20231103	093800	19153750	5870	5870	5870	5870	1
641	20231103	093700	19147880	5880	5880	5880	5880	1
642	20231103	093600	19142000	5860	5860	5860	5860	0
643	20231103	093500	19142000	5860	5860	5860	5860	142
644	20231103	093400	18309880	5870	5870	5870	5870	13
645	20231103	093300	18233570	5870	5870	5870	5870	128
646	20231103	093200	17482210	5900	5900	5900	5900	0
647	20231103	093100	17482210	5900	5890	5900	5890	100
648	20231103	093000	16892260	5900	5870	5900	5860	140
649	20231103	092900	16071690	5860	5920	5920	5860	16
650	20231103	092800	15977480	5920	5920	5920	5920	2
651	20231103	092700	15965640	5920	5920	5920	5920	22
652	20231103	092600	15835400	5910	5890	5910	5890	132
653	20231103	092500	15055440	5880	5880	5880	5880	0
654	20231103	092400	15055440	5880	5880	5880	5880	5
655	20231103	092300	15026040	5880	5880	5880	5880	170
656	20231103	092200	14026440	5890	5890	5890	5890	3
657	20231103	092100	14008770	5880	5870	5880	5870	608
658	20231103	092000	10433750	5880	5880	5880	5880	0
659	20231103	091900	10433750	5880	5880	5880	5880	0
660	20231103	091800	10433750	5880	5880	5880	5880	0
661	20231103	091700	10433750	5880	5880	5880	5880	0
662	20231103	091600	10433750	5880	5880	5880	5880	0
663	20231103	091500	10433750	5880	5880	5880	5880	80
664	20231103	091400	9963350	5880	5880	5880	5880	3
665	20231103	091300	9945710	5880	5880	5880	5880	0
666	20231103	091200	9945710	5880	5880	5880	5880	0
667	20231103	091100	9945710	5880	5880	5880	5880	2
668	20231103	091000	9933950	5880	5880	5880	5880	45
669	20231103	090900	9669350	5880	5880	5880	5880	0
670	20231103	090800	9669350	5880	5880	5880	5880	50
671	20231103	090700	9375350	5880	5880	5880	5880	0
672	20231103	090600	9375350	5880	5880	5880	5880	0
673	20231103	090500	9375350	5880	5880	5880	5880	8
674	20231103	090400	9328310	5880	5900	5900	5880	182
675	20231103	090300	8256580	5900	5890	5910	5890	147
676	20231103	090200	7389190	5890	5890	5890	5870	128
677	20231103	090100	6636870	5800	5860	5860	5800	1000
678	20231103	090000	818710	5890	5890	5890	5890	139