KissMeData/263770/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	204900	31108285	2985	2985	2985	2985	185
3	20231103	204800	31108285	2985	2985	2985	2985	0
4	20231103	204700	31108285	2985	2985	2985	2985	0
5	20231103	204600	31108285	2985	2985	2985	2985	0
6	20231103	204500	31108285	2985	2985	2985	2985	0
7	20231103	204400	31108285	2985	2985	2985	2985	0
8	20231103	204300	31108285	2985	2985	2985	2985	0
9	20231103	204200	31108285	2985	2985	2985	2985	0
10	20231103	204100	31108285	2985	2985	2985	2985	0
11	20231103	204000	31108285	2985	2985	2985	2985	0
12	20231103	203900	31108285	2985	2985	2985	2985	0
13	20231103	203800	31108285	2985	2985	2985	2985	0
14	20231103	203700	31108285	2985	2985	2985	2985	0
15	20231103	203600	31108285	2985	2985	2985	2985	0
16	20231103	203500	31108285	2985	2985	2985	2985	0
17	20231103	203400	31108285	2985	2985	2985	2985	0
18	20231103	203300	31108285	2985	2985	2985	2985	0
19	20231103	203200	31108285	2985	2985	2985	2985	0
20	20231103	203100	31108285	2985	2985	2985	2985	0
21	20231103	203000	31108285	2985	2985	2985	2985	0
22	20231103	202900	31108285	2985	2985	2985	2985	0
23	20231103	202800	31108285	2985	2985	2985	2985	0
24	20231103	202700	31108285	2985	2985	2985	2985	0
25	20231103	202600	31108285	2985	2985	2985	2985	0
26	20231103	202500	31108285	2985	2985	2985	2985	0
27	20231103	202400	31108285	2985	2985	2985	2985	0
28	20231103	202300	31108285	2985	2985	2985	2985	0
29	20231103	202200	31108285	2985	2985	2985	2985	0
30	20231103	202100	31108285	2985	2985	2985	2985	0
31	20231103	202000	31108285	2985	2985	2985	2985	0
32	20231103	201900	31108285	2985	2985	2985	2985	185
33	20231103	201800	31108285	2985	2985	2985	2985	0
34	20231103	201700	31108285	2985	2985	2985	2985	0
35	20231103	201600	31108285	2985	2985	2985	2985	0
36	20231103	201500	31108285	2985	2985	2985	2985	0
37	20231103	201400	31108285	2985	2985	2985	2985	0
38	20231103	201300	31108285	2985	2985	2985	2985	0
39	20231103	201200	31108285	2985	2985	2985	2985	0
40	20231103	201100	31108285	2985	2985	2985	2985	0
41	20231103	201000	31108285	2985	2985	2985	2985	0
42	20231103	200900	31108285	2985	2985	2985	2985	0
43	20231103	200800	31108285	2985	2985	2985	2985	0
44	20231103	200700	31108285	2985	2985	2985	2985	0
45	20231103	200600	31108285	2985	2985	2985	2985	0
46	20231103	200500	31108285	2985	2985	2985	2985	0
47	20231103	200400	31108285	2985	2985	2985	2985	0
48	20231103	200300	31108285	2985	2985	2985	2985	0
49	20231103	200200	31108285	2985	2985	2985	2985	0
50	20231103	200100	31108285	2985	2985	2985	2985	0
51	20231103	200000	31108285	2985	2985	2985	2985	0
52	20231103	195900	31108285	2985	2985	2985	2985	0
53	20231103	195800	31108285	2985	2985	2985	2985	0
54	20231103	195700	31108285	2985	2985	2985	2985	0
55	20231103	195600	31108285	2985	2985	2985	2985	0
56	20231103	195500	31108285	2985	2985	2985	2985	0
57	20231103	195400	31108285	2985	2985	2985	2985	0
58	20231103	195300	31108285	2985	2985	2985	2985	0
59	20231103	195200	31108285	2985	2985	2985	2985	0
60	20231103	195100	31108285	2985	2985	2985	2985	0
61	20231103	195000	31108285	2985	2985	2985	2985	0
62	20231103	194900	31108285	2985	2985	2985	2985	185
63	20231103	194800	31108285	2985	2985	2985	2985	0
64	20231103	194700	31108285	2985	2985	2985	2985	0
65	20231103	194600	31108285	2985	2985	2985	2985	0
66	20231103	194500	31108285	2985	2985	2985	2985	0
67	20231103	194400	31108285	2985	2985	2985	2985	0
68	20231103	194300	31108285	2985	2985	2985	2985	0
69	20231103	194200	31108285	2985	2985	2985	2985	0
70	20231103	194100	31108285	2985	2985	2985	2985	0
71	20231103	194000	31108285	2985	2985	2985	2985	0
72	20231103	193900	31108285	2985	2985	2985	2985	0
73	20231103	193800	31108285	2985	2985	2985	2985	0
74	20231103	193700	31108285	2985	2985	2985	2985	0
75	20231103	193600	31108285	2985	2985	2985	2985	0
76	20231103	193500	31108285	2985	2985	2985	2985	0
77	20231103	193400	31108285	2985	2985	2985	2985	0
78	20231103	193300	31108285	2985	2985	2985	2985	0
79	20231103	193200	31108285	2985	2985	2985	2985	0
80	20231103	193100	31108285	2985	2985	2985	2985	0
81	20231103	193000	31108285	2985	2985	2985	2985	0
82	20231103	192900	31108285	2985	2985	2985	2985	0
83	20231103	192800	31108285	2985	2985	2985	2985	0
84	20231103	192700	31108285	2985	2985	2985	2985	0
85	20231103	192600	31108285	2985	2985	2985	2985	0
86	20231103	192500	31108285	2985	2985	2985	2985	0
87	20231103	192400	31108285	2985	2985	2985	2985	0
88	20231103	192300	31108285	2985	2985	2985	2985	0
89	20231103	192200	31108285	2985	2985	2985	2985	0
90	20231103	192100	31108285	2985	2985	2985	2985	0
91	20231103	192000	31108285	2985	2985	2985	2985	0
92	20231103	191900	31108285	2985	2985	2985	2985	185
93	20231103	191800	31108285	2985	2985	2985	2985	0
94	20231103	191700	31108285	2985	2985	2985	2985	0
95	20231103	191600	31108285	2985	2985	2985	2985	0
96	20231103	191500	31108285	2985	2985	2985	2985	0
97	20231103	191400	31108285	2985	2985	2985	2985	0
98	20231103	191300	31108285	2985	2985	2985	2985	0
99	20231103	191200	31108285	2985	2985	2985	2985	0
100	20231103	191100	31108285	2985	2985	2985	2985	0
101	20231103	191000	31108285	2985	2985	2985	2985	0
102	20231103	190900	31108285	2985	2985	2985	2985	0
103	20231103	190800	31108285	2985	2985	2985	2985	0
104	20231103	190700	31108285	2985	2985	2985	2985	0
105	20231103	190600	31108285	2985	2985	2985	2985	0
106	20231103	190500	31108285	2985	2985	2985	2985	0
107	20231103	190400	31108285	2985	2985	2985	2985	0
108	20231103	190300	31108285	2985	2985	2985	2985	0
109	20231103	190200	31108285	2985	2985	2985	2985	0
110	20231103	190100	31108285	2985	2985	2985	2985	0
111	20231103	190000	31108285	2985	2985	2985	2985	0
112	20231103	185900	31108285	2985	2985	2985	2985	0
113	20231103	185800	31108285	2985	2985	2985	2985	0
114	20231103	185700	31108285	2985	2985	2985	2985	0
115	20231103	185600	31108285	2985	2985	2985	2985	0
116	20231103	185500	31108285	2985	2985	2985	2985	0
117	20231103	185400	31108285	2985	2985	2985	2985	0
118	20231103	185300	31108285	2985	2985	2985	2985	0
119	20231103	185200	31108285	2985	2985	2985	2985	0
120	20231103	185100	31108285	2985	2985	2985	2985	0
121	20231103	185000	31108285	2985	2985	2985	2985	0
122	20231103	184900	31108285	2985	2985	2985	2985	185
123	20231103	184800	31108285	2985	2985	2985	2985	0
124	20231103	184700	31108285	2985	2985	2985	2985	0
125	20231103	184600	31108285	2985	2985	2985	2985	0
126	20231103	184500	31108285	2985	2985	2985	2985	0
127	20231103	184400	31108285	2985	2985	2985	2985	0
128	20231103	184300	31108285	2985	2985	2985	2985	0
129	20231103	184200	31108285	2985	2985	2985	2985	0
130	20231103	184100	31108285	2985	2985	2985	2985	0
131	20231103	184000	31108285	2985	2985	2985	2985	0
132	20231103	183900	31108285	2985	2985	2985	2985	0
133	20231103	183800	31108285	2985	2985	2985	2985	0
134	20231103	183700	31108285	2985	2985	2985	2985	0
135	20231103	183600	31108285	2985	2985	2985	2985	0
136	20231103	183500	31108285	2985	2985	2985	2985	0
137	20231103	183400	31108285	2985	2985	2985	2985	0
138	20231103	183300	31108285	2985	2985	2985	2985	0
139	20231103	183200	31108285	2985	2985	2985	2985	0
140	20231103	183100	31108285	2985	2985	2985	2985	0
141	20231103	183000	31108285	2985	2985	2985	2985	0
142	20231103	182900	31108285	2985	2985	2985	2985	0
143	20231103	182800	31108285	2985	2985	2985	2985	0
144	20231103	182700	31108285	2985	2985	2985	2985	0
145	20231103	182600	31108285	2985	2985	2985	2985	0
146	20231103	182500	31108285	2985	2985	2985	2985	0
147	20231103	182400	31108285	2985	2985	2985	2985	0
148	20231103	182300	31108285	2985	2985	2985	2985	0
149	20231103	182200	31108285	2985	2985	2985	2985	0
150	20231103	182100	31108285	2985	2985	2985	2985	0
151	20231103	182000	31108285	2985	2985	2985	2985	0
152	20231103	181900	31108285	2985	2985	2985	2985	185
153	20231103	181800	31108285	2985	2985	2985	2985	0
154	20231103	181700	31108285	2985	2985	2985	2985	0
155	20231103	181600	31108285	2985	2985	2985	2985	0
156	20231103	181500	31108285	2985	2985	2985	2985	0
157	20231103	181400	31108285	2985	2985	2985	2985	0
158	20231103	181300	31108285	2985	2985	2985	2985	0
159	20231103	181200	31108285	2985	2985	2985	2985	0
160	20231103	181100	31108285	2985	2985	2985	2985	0
161	20231103	181000	31108285	2985	2985	2985	2985	0
162	20231103	180900	31108285	2985	2985	2985	2985	0
163	20231103	180800	31108285	2985	2985	2985	2985	0
164	20231103	180700	31108285	2985	2985	2985	2985	0
165	20231103	180600	31108285	2985	2985	2985	2985	0
166	20231103	180500	31108285	2985	2985	2985	2985	0
167	20231103	180400	31108285	2985	2985	2985	2985	0
168	20231103	180300	31108285	2985	2985	2985	2985	0
169	20231103	180200	31108285	2985	2985	2985	2985	0
170	20231103	180100	31108285	2985	2985	2985	2985	0
171	20231103	180000	31108285	2985	2985	2985	2985	0
172	20231103	175900	31108285	2985	2985	2985	2985	0
173	20231103	175800	31108285	2985	2985	2985	2985	0
174	20231103	175700	31108285	2985	2985	2985	2985	0
175	20231103	175600	31108285	2985	2985	2985	2985	0
176	20231103	175500	31108285	2985	2985	2985	2985	0
177	20231103	175400	31108285	2985	2985	2985	2985	0
178	20231103	175300	31108285	2985	2985	2985	2985	0
179	20231103	175200	31108285	2985	2985	2985	2985	0
180	20231103	175100	31108285	2985	2985	2985	2985	0
181	20231103	175000	31108285	2985	2985	2985	2985	0
182	20231103	174900	31108285	2985	2985	2985	2985	185
183	20231103	174800	31108285	2985	2985	2985	2985	0
184	20231103	174700	31108285	2985	2985	2985	2985	0
185	20231103	174600	31108285	2985	2985	2985	2985	0
186	20231103	174500	31108285	2985	2985	2985	2985	0
187	20231103	174400	31108285	2985	2985	2985	2985	0
188	20231103	174300	31108285	2985	2985	2985	2985	0
189	20231103	174200	31108285	2985	2985	2985	2985	0
190	20231103	174100	31108285	2985	2985	2985	2985	0
191	20231103	174000	31108285	2985	2985	2985	2985	0
192	20231103	173900	31108285	2985	2985	2985	2985	0
193	20231103	173800	31108285	2985	2985	2985	2985	0
194	20231103	173700	31108285	2985	2985	2985	2985	0
195	20231103	173600	31108285	2985	2985	2985	2985	0
196	20231103	173500	31108285	2985	2985	2985	2985	0
197	20231103	173400	31108285	2985	2985	2985	2985	0
198	20231103	173300	31108285	2985	2985	2985	2985	0
199	20231103	173200	31108285	2985	2985	2985	2985	0
200	20231103	173100	31108285	2985	2985	2985	2985	0
201	20231103	173000	31108285	2985	2985	2985	2985	0
202	20231103	172900	31108285	2985	2985	2985	2985	0
203	20231103	172800	31108285	2985	2985	2985	2985	0
204	20231103	172700	31108285	2985	2985	2985	2985	0
205	20231103	172600	31108285	2985	2985	2985	2985	0
206	20231103	172500	31108285	2985	2985	2985	2985	0
207	20231103	172400	31108285	2985	2985	2985	2985	0
208	20231103	172300	31108285	2985	2985	2985	2985	0
209	20231103	172200	31108285	2985	2985	2985	2985	0
210	20231103	172100	31108285	2985	2985	2985	2985	0
211	20231103	172000	31108285	2985	2985	2985	2985	0
212	20231103	171900	31108285	2985	2985	2985	2985	185
213	20231103	171800	31108285	2985	2985	2985	2985	0
214	20231103	171700	31108285	2985	2985	2985	2985	0
215	20231103	171600	31108285	2985	2985	2985	2985	0
216	20231103	171500	31108285	2985	2985	2985	2985	0
217	20231103	171400	31108285	2985	2985	2985	2985	0
218	20231103	171300	31108285	2985	2985	2985	2985	0
219	20231103	171200	31108285	2985	2985	2985	2985	0
220	20231103	171100	31108285	2985	2985	2985	2985	0
221	20231103	171000	31108285	2985	2985	2985	2985	0
222	20231103	170900	31108285	2985	2985	2985	2985	0
223	20231103	170800	31108285	2985	2985	2985	2985	0
224	20231103	170700	31108285	2985	2985	2985	2985	0
225	20231103	170600	31108285	2985	2985	2985	2985	0
226	20231103	170500	31108285	2985	2985	2985	2985	0
227	20231103	170400	31108285	2985	2985	2985	2985	0
228	20231103	170300	31108285	2985	2985	2985	2985	0
229	20231103	170200	31108285	2985	2985	2985	2985	0
230	20231103	170100	31108285	2985	2985	2985	2985	0
231	20231103	170000	31108285	2985	2985	2985	2985	0
232	20231103	165900	31108285	2985	2985	2985	2985	0
233	20231103	165800	31108285	2985	2985	2985	2985	0
234	20231103	165700	31108285	2985	2985	2985	2985	0
235	20231103	165600	31108285	2985	2985	2985	2985	0
236	20231103	165500	31108285	2985	2985	2985	2985	0
237	20231103	165400	31108285	2985	2985	2985	2985	0
238	20231103	165300	31108285	2985	2985	2985	2985	0
239	20231103	165200	31108285	2985	2985	2985	2985	0
240	20231103	165100	31108285	2985	2985	2985	2985	0
241	20231103	165000	31108285	2985	2985	2985	2985	0
242	20231103	164900	31108285	2985	2985	2985	2985	185
243	20231103	164800	31108285	2985	2985	2985	2985	0
244	20231103	164700	31108285	2985	2985	2985	2985	0
245	20231103	164600	31108285	2985	2985	2985	2985	0
246	20231103	164500	31108285	2985	2985	2985	2985	0
247	20231103	164400	31108285	2985	2985	2985	2985	0
248	20231103	164300	31108285	2985	2985	2985	2985	0
249	20231103	164200	31108285	2985	2985	2985	2985	0
250	20231103	164100	31108285	2985	2985	2985	2985	0
251	20231103	164000	31108285	2985	2985	2985	2985	0
252	20231103	163900	31108285	2985	2985	2985	2985	0
253	20231103	163800	31108285	2985	2985	2985	2985	0
254	20231103	163700	31108285	2985	2985	2985	2985	0
255	20231103	163600	31108285	2985	2985	2985	2985	0
256	20231103	163500	31108285	2985	2985	2985	2985	0
257	20231103	163400	31108285	2985	2985	2985	2985	0
258	20231103	163300	31108285	2985	2985	2985	2985	0
259	20231103	163200	31108285	2985	2985	2985	2985	0
260	20231103	163100	31108285	2985	2985	2985	2985	0
261	20231103	163000	31108285	2985	2985	2985	2985	0
262	20231103	162900	31108285	2985	2985	2985	2985	0
263	20231103	162800	31108285	2985	2985	2985	2985	0
264	20231103	162700	31108285	2985	2985	2985	2985	0
265	20231103	162600	31108285	2985	2985	2985	2985	0
266	20231103	162500	31108285	2985	2985	2985	2985	0
267	20231103	162400	31108285	2985	2985	2985	2985	0
268	20231103	162300	31108285	2985	2985	2985	2985	0
269	20231103	162200	31108285	2985	2985	2985	2985	0
270	20231103	162100	31108285	2985	2985	2985	2985	0
271	20231103	162000	31108285	2985	2985	2985	2985	0
272	20231103	161900	31108285	2985	2985	2985	2985	185
273	20231103	161800	31108285	2985	2985	2985	2985	0
274	20231103	161700	31108285	2985	2985	2985	2985	0
275	20231103	161600	31108285	2985	2985	2985	2985	0
276	20231103	161500	31108285	2985	2985	2985	2985	0
277	20231103	161400	31108285	2985	2985	2985	2985	0
278	20231103	161300	31108285	2985	2985	2985	2985	0
279	20231103	161200	31108285	2985	2985	2985	2985	0
280	20231103	161100	31108285	2985	2985	2985	2985	0
281	20231103	161000	31108285	2985	2985	2985	2985	0
282	20231103	160900	31108285	2985	2985	2985	2985	0
283	20231103	160800	31108285	2985	2985	2985	2985	0
284	20231103	160700	31108285	2985	2985	2985	2985	0
285	20231103	160600	31108285	2985	2985	2985	2985	0
286	20231103	160500	31108285	2985	2985	2985	2985	0
287	20231103	160400	31108285	2985	2985	2985	2985	0
288	20231103	160300	31108285	2985	2985	2985	2985	0
289	20231103	160200	31108285	2985	2985	2985	2985	0
290	20231103	160100	31108285	2985	2985	2985	2985	0
291	20231103	160000	31108285	2985	2985	2985	2985	0
292	20231103	155900	31108285	2985	2985	2985	2985	0
293	20231103	155800	31108285	2985	2985	2985	2985	0
294	20231103	155700	31108285	2985	2985	2985	2985	0
295	20231103	155600	31108285	2985	2985	2985	2985	0
296	20231103	155500	31108285	2985	2985	2985	2985	0
297	20231103	155400	31108285	2985	2985	2985	2985	0
298	20231103	155300	31108285	2985	2985	2985	2985	0
299	20231103	155200	31108285	2985	2985	2985	2985	0
300	20231103	155100	31108285	2985	2985	2985	2985	0
301	20231103	155000	31108285	2985	2985	2985	2985	0
302	20231103	154900	31108285	2985	2985	2985	2985	185
303	20231103	154800	31108285	2985	2985	2985	2985	0
304	20231103	154700	31108285	2985	2985	2985	2985	0
305	20231103	154600	31108285	2985	2985	2985	2985	0
306	20231103	154500	31108285	2985	2985	2985	2985	0
307	20231103	154400	31108285	2985	2985	2985	2985	0
308	20231103	154300	31108285	2985	2985	2985	2985	0
309	20231103	154200	31108285	2985	2985	2985	2985	0
310	20231103	154100	31108285	2985	2985	2985	2985	0
311	20231103	154000	31108285	2985	2985	2985	2985	0
312	20231103	153900	31108285	2985	2985	2985	2985	0
313	20231103	153800	31108285	2985	2985	2985	2985	0
314	20231103	153700	31108285	2985	2985	2985	2985	0
315	20231103	153600	31108285	2985	2985	2985	2985	0
316	20231103	153500	31108285	2985	2985	2985	2985	0
317	20231103	153400	31108285	2985	2985	2985	2985	0
318	20231103	153300	31108285	2985	2985	2985	2985	0
319	20231103	153200	31108285	2985	2985	2985	2985	0
320	20231103	153100	31108285	2985	2985	2985	2985	0
321	20231103	153000	31108285	2985	2985	2985	2985	185
322	20231103	152900	30556060	2990	2990	2990	2990	0
323	20231103	152800	30556060	2990	2990	2990	2990	0
324	20231103	152700	30556060	2990	2990	2990	2990	0
325	20231103	152600	30556060	2990	2990	2990	2990	0
326	20231103	152500	30556060	2990	2990	2990	2990	0
327	20231103	152400	30556060	2990	2990	2990	2990	0
328	20231103	152300	30556060	2990	2990	2990	2990	0
329	20231103	152200	30556060	2990	2990	2990	2990	0
330	20231103	152100	30556060	2990	2990	2990	2990	0
331	20231103	152000	30556060	2990	2990	2990	2990	0
332	20231103	151900	30556060	2990	2990	2990	2990	0
333	20231103	151800	30556060	2990	2990	2990	2990	0
334	20231103	151700	30556060	2990	2990	2990	2990	40
335	20231103	151600	30436460	2990	2990	2990	2990	0
336	20231103	151500	30436460	2990	2990	2990	2990	1
337	20231103	151400	30433470	2980	2990	2990	2980	61
338	20231103	151300	30251580	2990	2990	2990	2990	0
339	20231103	151200	30251580	2990	2990	2990	2990	0
340	20231103	151100	30251580	2990	2990	2990	2990	0
341	20231103	151000	30251580	2990	2990	2990	2985	35
342	20231103	150900	30146990	2990	2990	2990	2990	100
343	20231103	150800	29847990	2990	2990	2990	2990	2
344	20231103	150700	29842010	2990	2985	2990	2985	16
345	20231103	150600	29794245	2985	2985	2985	2985	0
346	20231103	150500	29794245	2985	2985	2985	2985	50
347	20231103	150400	29644995	2990	2990	2990	2990	11
348	20231103	150300	29612105	2990	2990	2990	2990	0
349	20231103	150200	29612105	2990	2990	2990	2990	0
350	20231103	150100	29612105	2990	2990	2990	2990	0
351	20231103	150000	29612105	2990	2990	2990	2990	0
352	20231103	145900	29612105	2990	2990	2990	2990	0
353	20231103	145800	29612105	2990	2990	2990	2990	0
354	20231103	145700	29612105	2990	2990	2990	2990	0
355	20231103	145600	29612105	2990	2990	2990	2990	1
356	20231103	145500	29609115	2995	2995	2995	2995	0
357	20231103	145400	29609115	2995	2995	2995	2995	0
358	20231103	145300	29609115	2995	2995	2995	2995	0
359	20231103	145200	29609115	2995	2995	2995	2995	0
360	20231103	145100	29609115	2995	2995	2995	2995	0
361	20231103	145000	29609115	2995	2995	2995	2995	0
362	20231103	144900	29609115	2995	2995	2995	2995	100
363	20231103	144800	29309615	2995	2995	2995	2995	232
364	20231103	144700	28614775	2990	2990	2990	2990	152
365	20231103	144600	28160295	2990	2990	2990	2990	0
366	20231103	144500	28160295	2990	2990	2990	2990	0
367	20231103	144400	28160295	2990	2990	2990	2990	200
368	20231103	144300	27562295	2990	2990	2990	2990	0
369	20231103	144200	27562295	2990	2990	2990	2990	0
370	20231103	144100	27562295	2990	2990	2990	2990	5
371	20231103	144000	27547345	2990	2990	2990	2990	0
372	20231103	143900	27547345	2990	2990	2990	2990	0
373	20231103	143800	27547345	2990	2990	2990	2990	0
374	20231103	143700	27547345	2990	2990	2990	2990	0
375	20231103	143600	27547345	2990	2990	2990	2990	0
376	20231103	143500	27547345	2990	2990	2990	2990	0
377	20231103	143400	27547345	2990	2990	2990	2990	0
378	20231103	143300	27547345	2990	2990	2990	2990	0
379	20231103	143200	27547345	2990	2990	2990	2990	0
380	20231103	143100	27547345	2990	2990	2990	2990	2
381	20231103	143000	27541365	2980	2980	2980	2980	33
382	20231103	142900	27443025	2980	2980	2980	2980	1
383	20231103	142800	27440045	2980	2980	2980	2980	0
384	20231103	142700	27440045	2980	2980	2980	2980	0
385	20231103	142600	27440045	2980	2980	2980	2980	15
386	20231103	142500	27395345	2980	2980	2980	2980	67
387	20231103	142400	27195685	2980	2975	2980	2975	307
388	20231103	142300	26280830	2980	2980	2980	2980	57
389	20231103	142200	26110970	2980	2980	2980	2980	702
390	20231103	142100	24019010	2985	2985	2985	2985	33
391	20231103	142000	23920505	2985	2985	2985	2985	210
392	20231103	141900	23293655	2990	2990	2990	2990	0
393	20231103	141800	23293655	2990	2990	2990	2990	0
394	20231103	141700	23293655	2990	2990	2990	2990	0
395	20231103	141600	23293655	2990	2990	2990	2990	8
396	20231103	141500	23269735	2990	2990	2990	2990	0
397	20231103	141400	23269735	2990	2990	2990	2990	0
398	20231103	141300	23269735	2990	2990	2990	2990	0
399	20231103	141200	23269735	2990	2990	2990	2990	0
400	20231103	141100	23269735	2990	2990	2990	2990	0
401	20231103	141000	23269735	2990	2990	2990	2990	0
402	20231103	140900	23269735	2990	2990	2990	2990	1
403	20231103	140800	23266745	2990	2990	2990	2990	0
404	20231103	140700	23266745	2990	2990	2990	2990	0
405	20231103	140600	23266745	2990	2990	2990	2990	0
406	20231103	140500	23266745	2990	2990	2990	2990	0
407	20231103	140400	23266745	2990	2990	2990	2990	0
408	20231103	140300	23266745	2990	2990	2990	2990	0
409	20231103	140200	23266745	2990	2990	2990	2990	4
410	20231103	140100	23254785	2990	2990	2990	2990	0
411	20231103	140000	23254785	2990	2990	2990	2990	0
412	20231103	135900	23254785	2990	2990	2990	2990	0
413	20231103	135800	23254785	2990	2990	2990	2990	0
414	20231103	135700	23254785	2990	2990	2990	2990	0
415	20231103	135600	23254785	2990	2990	2990	2990	0
416	20231103	135500	23254785	2990	2990	2990	2990	0
417	20231103	135400	23254785	2990	2990	2990	2990	0
418	20231103	135300	23254785	2990	2990	2990	2990	0
419	20231103	135200	23254785	2990	2990	2990	2990	0
420	20231103	135100	23254785	2990	2990	2990	2990	0
421	20231103	135000	23254785	2990	2990	2990	2990	0
422	20231103	134900	23254785	2990	2990	2990	2990	0
423	20231103	134800	23254785	2990	2990	2990	2990	0
424	20231103	134700	23254785	2990	2990	2990	2990	0
425	20231103	134600	23254785	2990	2990	2990	2990	0
426	20231103	134500	23254785	2990	2990	2990	2990	0
427	20231103	134400	23254785	2990	2990	2990	2990	0
428	20231103	134300	23254785	2990	2990	2990	2990	0
429	20231103	134200	23254785	2990	2990	2990	2990	0
430	20231103	134100	23254785	2990	2990	2990	2990	0
431	20231103	134000	23254785	2990	2990	2990	2990	1
432	20231103	133900	23251795	2995	2995	2995	2995	0
433	20231103	133800	23251795	2995	2995	2995	2995	0
434	20231103	133700	23251795	2995	2995	2995	2995	0
435	20231103	133600	23251795	2995	2995	2995	2995	0
436	20231103	133500	23251795	2995	2995	2995	2995	0
437	20231103	133400	23251795	2995	2995	2995	2995	0
438	20231103	133300	23251795	2995	2995	2995	2995	0
439	20231103	133200	23251795	2995	2995	2995	2995	0
440	20231103	133100	23251795	2995	2995	2995	2995	0
441	20231103	133000	23251795	2995	2995	2995	2995	0
442	20231103	132900	23251795	2995	2995	2995	2995	0
443	20231103	132800	23251795	2995	2995	2995	2995	0
444	20231103	132700	23251795	2995	2995	2995	2995	0
445	20231103	132600	23251795	2995	2995	2995	2995	0
446	20231103	132500	23251795	2995	2995	2995	2995	0
447	20231103	132400	23251795	2995	2995	2995	2995	0
448	20231103	132300	23251795	2995	2995	2995	2995	0
449	20231103	132200	23251795	2995	2995	2995	2995	0
450	20231103	132100	23251795	2995	2995	2995	2995	0
451	20231103	132000	23251795	2995	2995	2995	2995	0
452	20231103	131900	23251795	2995	2995	2995	2995	0
453	20231103	131800	23251795	2995	2995	2995	2995	0
454	20231103	131700	23251795	2995	2995	2995	2995	0
455	20231103	131600	23251795	2995	2995	2995	2995	0
456	20231103	131500	23251795	2995	2995	2995	2995	0
457	20231103	131400	23251795	2995	2995	2995	2995	0
458	20231103	131300	23251795	2995	2995	2995	2995	0
459	20231103	131200	23251795	2995	2995	2995	2995	3
460	20231103	131100	23242810	2995	2995	2995	2995	0
461	20231103	131000	23242810	2995	2995	2995	2995	0
462	20231103	130900	23242810	2995	2995	2995	2995	0
463	20231103	130800	23242810	2995	2995	2995	2995	0
464	20231103	130700	23242810	2995	2995	2995	2995	0
465	20231103	130600	23242810	2995	2995	2995	2995	0
466	20231103	130500	23242810	2995	2995	2995	2995	2
467	20231103	130400	23236820	2985	2985	2985	2985	0
468	20231103	130300	23236820	2985	2985	2985	2985	1
469	20231103	130200	23233835	2995	2995	2995	2995	0
470	20231103	130100	23233835	2995	2995	2995	2995	0
471	20231103	130000	23233835	2995	2995	2995	2995	0
472	20231103	125900	23233835	2995	2995	2995	2995	0
473	20231103	125800	23233835	2995	2995	2995	2995	1
474	20231103	125700	23230840	2995	2995	2995	2995	0
475	20231103	125600	23230840	2995	2995	2995	2995	0
476	20231103	125500	23230840	2995	2995	2995	2995	0
477	20231103	125400	23230840	2995	2995	2995	2995	2
478	20231103	125300	23224850	2995	2995	2995	2995	2
479	20231103	125200	23218860	2995	2995	2995	2995	2
480	20231103	125100	23212870	2995	2995	2995	2995	2
481	20231103	125000	23206880	2995	2995	2995	2995	2
482	20231103	124900	23200890	2995	2995	2995	2995	2
483	20231103	124800	23194900	2995	2995	2995	2995	2
484	20231103	124700	23188910	2995	2995	2995	2995	2
485	20231103	124600	23182920	2995	2995	2995	2995	2
486	20231103	124500	23176930	2995	2995	2995	2995	0
487	20231103	124400	23176930	2995	2995	2995	2995	0
488	20231103	124300	23176930	2995	2995	2995	2995	0
489	20231103	124200	23176930	2995	2995	2995	2995	0
490	20231103	124100	23176930	2995	2995	2995	2995	0
491	20231103	124000	23176930	2995	2995	2995	2995	0
492	20231103	123900	23176930	2995	2995	2995	2995	0
493	20231103	123800	23176930	2995	2995	2995	2995	0
494	20231103	123700	23176930	2995	2995	2995	2995	17
495	20231103	123600	23126015	2980	2990	2990	2980	475
496	20231103	123500	21709210	2995	2995	2995	2995	0
497	20231103	123400	21709210	2995	2995	2995	2995	0
498	20231103	123300	21709210	2995	2995	2995	2995	0
499	20231103	123200	21709210	2995	2995	2995	2995	0
500	20231103	123100	21709210	2995	2995	2995	2995	0
501	20231103	123000	21709210	2995	2995	2995	2995	0
502	20231103	122900	21709210	2995	2995	2995	2995	0
503	20231103	122800	21709210	2995	2995	2995	2995	0
504	20231103	122700	21709210	2995	2995	2995	2995	0
505	20231103	122600	21709210	2995	2995	2995	2995	0
506	20231103	122500	21709210	2995	2995	2995	2995	0
507	20231103	122400	21709210	2995	2995	2995	2995	0
508	20231103	122300	21709210	2995	2995	2995	2995	0
509	20231103	122200	21709210	2995	2995	2995	2995	0
510	20231103	122100	21709210	2995	2995	2995	2995	0
511	20231103	122000	21709210	2995	2995	2995	2995	0
512	20231103	121900	21709210	2995	2995	2995	2995	0
513	20231103	121800	21709210	2995	2995	2995	2995	18
514	20231103	121700	21655300	2995	2995	2995	2995	1
515	20231103	121600	21652305	2995	2995	2995	2995	15
516	20231103	121500	21607380	3000	3000	3000	3000	333
517	20231103	121400	20608380	3000	2985	3000	2985	2
518	20231103	121300	20602395	3000	3000	3000	3000	0
519	20231103	121200	20602395	3000	3000	3000	3000	0
520	20231103	121100	20602395	3000	3000	3000	3000	0
521	20231103	121000	20602395	3000	3000	3000	3000	0
522	20231103	120900	20602395	3000	3000	3000	3000	0
523	20231103	120800	20602395	3000	3000	3000	3000	0
524	20231103	120700	20602395	3000	3000	3000	3000	2
525	20231103	120600	20596395	2985	2985	2985	2985	25
526	20231103	120500	20521770	3000	3000	3000	3000	0
527	20231103	120400	20521770	3000	3000	3000	3000	0
528	20231103	120300	20521770	3000	3000	3000	3000	0
529	20231103	120200	20521770	3000	3000	3000	3000	0
530	20231103	120100	20521770	3000	3000	3000	3000	0
531	20231103	120000	20521770	3000	3000	3000	3000	0
532	20231103	115900	20521770	3000	3000	3000	3000	0
533	20231103	115800	20521770	3000	3000	3000	3000	0
534	20231103	115700	20521770	3000	3000	3000	3000	1
535	20231103	115600	20518770	2990	2990	2990	2990	0
536	20231103	115500	20518770	2990	2990	2990	2990	0
537	20231103	115400	20518770	2990	2990	2990	2990	0
538	20231103	115300	20518770	2990	2990	2990	2990	0
539	20231103	115200	20518770	2990	2990	2990	2990	0
540	20231103	115100	20518770	2990	2990	2990	2990	539
541	20231103	115000	18907160	3000	3000	3000	3000	0
542	20231103	114900	18907160	3000	3000	3000	3000	0
543	20231103	114800	18907160	3000	3000	3000	3000	0
544	20231103	114700	18907160	3000	3000	3000	3000	238
545	20231103	114600	18193160	3000	3000	3000	3000	0
546	20231103	114500	18193160	3000	3000	3000	3000	0
547	20231103	114400	18193160	3000	3000	3000	3000	0
548	20231103	114300	18193160	3000	3000	3000	3000	55
549	20231103	114200	18028160	3000	3000	3000	3000	0
550	20231103	114100	18028160	3000	3000	3000	3000	0
551	20231103	114000	18028160	3000	3000	3000	3000	0
552	20231103	113900	18028160	3000	3000	3000	3000	0
553	20231103	113800	18028160	3000	3000	3000	3000	0
554	20231103	113700	18028160	3000	3000	3000	3000	55
555	20231103	113600	17863160	3000	3000	3000	3000	133
556	20231103	113500	17464160	3000	3000	3000	3000	29
557	20231103	113400	17377160	3000	3000	3000	3000	0
558	20231103	113300	17377160	3000	3000	3000	3000	0
559	20231103	113200	17377160	3000	3000	3000	3000	9
560	20231103	113100	17350160	3000	3000	3000	3000	0
561	20231103	113000	17350160	3000	3000	3000	3000	0
562	20231103	112900	17350160	3000	3000	3000	3000	0
563	20231103	112800	17350160	3000	3000	3000	3000	0
564	20231103	112700	17350160	3000	3000	3000	3000	0
565	20231103	112600	17350160	3000	3000	3000	3000	0
566	20231103	112500	17350160	3000	3005	3005	3000	85
567	20231103	112400	17094845	3000	2995	3000	2995	85
568	20231103	112300	16839975	3000	3000	3000	3000	2
569	20231103	112200	16833975	3000	3000	3000	2995	118
570	20231103	112100	16480475	3000	3000	3000	3000	2
571	20231103	112000	16474475	3000	3000	3000	3000	111
572	20231103	111900	16141475	3000	3000	3000	3000	4
573	20231103	111800	16129475	2995	2995	2995	2995	653
574	20231103	111700	14173740	2995	2995	2995	2995	0
575	20231103	111600	14173740	2995	2995	2995	2995	0
576	20231103	111500	14173740	2995	2995	2995	2995	0
577	20231103	111400	14173740	2995	2995	2995	2995	0
578	20231103	111300	14173740	2995	2995	2995	2995	0
579	20231103	111200	14173740	2995	2995	2995	2995	102
580	20231103	111100	13868250	2995	2995	2995	2995	0
581	20231103	111000	13868250	2995	2995	2995	2995	0
582	20231103	110900	13868250	2995	2995	2995	2995	0
583	20231103	110800	13868250	2995	2995	2995	2995	0
584	20231103	110700	13868250	2995	2995	2995	2995	0
585	20231103	110600	13868250	2995	2995	2995	2995	1
586	20231103	110500	13865255	2990	2985	2990	2985	1039
587	20231103	110400	10762810	2980	2980	2980	2980	522
588	20231103	110300	9207250	2980	2980	2980	2980	1
589	20231103	110200	9204270	2980	2975	2980	2975	705
590	20231103	110100	7106875	2970	2970	2970	2970	320
591	20231103	110000	6156475	2970	2970	2970	2970	2
592	20231103	105900	6150535	2970	2970	2970	2970	0
593	20231103	105800	6150535	2970	2970	2970	2970	0
594	20231103	105700	6150535	2970	2970	2970	2970	0
595	20231103	105600	6150535	2970	2970	2970	2970	0
596	20231103	105500	6150535	2970	2970	2970	2970	1
597	20231103	105400	6147565	2970	2970	2970	2970	0
598	20231103	105300	6147565	2970	2970	2970	2970	0
599	20231103	105200	6147565	2970	2970	2970	2970	40
600	20231103	105100	6028765	2970	2970	2970	2970	0
601	20231103	105000	6028765	2970	2970	2970	2970	0
602	20231103	104900	6028765	2970	2970	2970	2970	0
603	20231103	104800	6028765	2970	2970	2970	2970	0
604	20231103	104700	6028765	2970	2970	2970	2970	0
605	20231103	104600	6028765	2970	2970	2970	2970	10
606	20231103	104500	5999065	2970	2970	2970	2970	5
607	20231103	104400	5984215	2970	2970	2970	2970	0
608	20231103	104300	5984215	2970	2970	2970	2970	0
609	20231103	104200	5984215	2970	2970	2970	2970	0
610	20231103	104100	5984215	2970	2970	2970	2970	0
611	20231103	104000	5984215	2970	2970	2970	2970	0
612	20231103	103900	5984215	2970	2970	2970	2970	0
613	20231103	103800	5984215	2970	2970	2970	2970	0
614	20231103	103700	5984215	2970	2970	2970	2970	0
615	20231103	103600	5984215	2970	2970	2970	2970	0
616	20231103	103500	5984215	2970	2970	2970	2970	0
617	20231103	103400	5984215	2970	2970	2970	2970	3
618	20231103	103300	5975305	2970	2970	2970	2970	0
619	20231103	103200	5975305	2970	2970	2970	2970	0
620	20231103	103100	5975305	2970	2970	2970	2970	0
621	20231103	103000	5975305	2970	2970	2970	2970	0
622	20231103	102900	5975305	2970	2970	2970	2970	0
623	20231103	102800	5975305	2970	2970	2970	2970	0
624	20231103	102700	5975305	2970	2970	2970	2970	0
625	20231103	102600	5975305	2970	2970	2970	2970	0
626	20231103	102500	5975305	2970	2970	2970	2970	1
627	20231103	102400	5972335	2965	2965	2965	2965	0
628	20231103	102300	5972335	2965	2965	2965	2965	0
629	20231103	102200	5972335	2965	2965	2965	2965	0
630	20231103	102100	5972335	2965	2965	2965	2965	0
631	20231103	102000	5972335	2965	2965	2965	2965	31
632	20231103	101900	5880420	2970	2970	2970	2970	0
633	20231103	101800	5880420	2970	2970	2970	2970	0
634	20231103	101700	5880420	2970	2970	2970	2970	0
635	20231103	101600	5880420	2970	2970	2970	2970	0
636	20231103	101500	5880420	2970	2970	2970	2970	0
637	20231103	101400	5880420	2970	2970	2970	2970	0
638	20231103	101300	5880420	2970	2970	2970	2970	0
639	20231103	101200	5880420	2970	2970	2970	2970	0
640	20231103	101100	5880420	2970	2970	2970	2970	0
641	20231103	101000	5880420	2970	2970	2970	2970	0
642	20231103	100900	5880420	2970	2970	2970	2970	0
643	20231103	100800	5880420	2970	2970	2970	2970	2
644	20231103	100700	5874480	2970	2970	2970	2970	0
645	20231103	100600	5874480	2970	2970	2970	2970	0
646	20231103	100500	5874480	2970	2970	2970	2970	0
647	20231103	100400	5874480	2970	2970	2970	2970	2
648	20231103	100300	5868540	2965	2965	2965	2965	89
649	20231103	100200	5604655	2975	2975	2975	2975	0
650	20231103	100100	5604655	2975	2975	2975	2975	0
651	20231103	100000	5604655	2975	2975	2975	2975	0
652	20231103	095900	5604655	2975	2975	2975	2975	0
653	20231103	095800	5604655	2975	2975	2975	2975	0
654	20231103	095700	5604655	2975	2975	2975	2975	0
655	20231103	095600	5604655	2975	2975	2975	2975	0
656	20231103	095500	5604655	2975	2975	2975	2975	0
657	20231103	095400	5604655	2975	2975	2975	2975	0
658	20231103	095300	5604655	2975	2975	2975	2975	0
659	20231103	095200	5604655	2975	2975	2975	2975	0
660	20231103	095100	5604655	2975	2975	2975	2975	0
661	20231103	095000	5604655	2975	2975	2975	2975	0
662	20231103	094900	5604655	2975	2975	2975	2975	0
663	20231103	094800	5604655	2975	2975	2975	2975	0
664	20231103	094700	5604655	2975	2975	2975	2975	0
665	20231103	094600	5604655	2975	2975	2975	2975	0
666	20231103	094500	5604655	2975	2975	2975	2975	0
667	20231103	094400	5604655	2975	2975	2975	2975	0
668	20231103	094300	5604655	2975	2975	2975	2975	0
669	20231103	094200	5604655	2975	2975	2975	2975	0
670	20231103	094100	5604655	2975	2975	2975	2975	0
671	20231103	094000	5604655	2975	2975	2975	2975	0
672	20231103	093900	5604655	2975	2975	2975	2975	0
673	20231103	093800	5604655	2975	2975	2975	2975	0
674	20231103	093700	5604655	2975	2975	2975	2975	0
675	20231103	093600	5604655	2975	2975	2975	2975	9
676	20231103	093500	5577880	2980	2980	2980	2980	0
677	20231103	093400	5577880	2980	2980	2980	2980	0
678	20231103	093300	5577880	2980	2980	2980	2980	0
679	20231103	093200	5577880	2980	2980	2980	2980	0
680	20231103	093100	5577880	2980	2980	2980	2980	0
681	20231103	093000	5577880	2980	2980	2980	2980	0
682	20231103	092900	5577880	2980	2980	2980	2980	1
683	20231103	092800	5574900	2975	2975	2975	2975	0
684	20231103	092700	5574900	2975	2975	2975	2975	8
685	20231103	092600	5551100	2985	2985	2985	2985	0
686	20231103	092500	5551100	2985	2985	2985	2985	0
687	20231103	092400	5551100	2985	2985	2985	2985	0
688	20231103	092300	5551100	2985	2985	2985	2985	0
689	20231103	092200	5551100	2985	2985	2985	2985	0
690	20231103	092100	5551100	2985	2985	2985	2985	0
691	20231103	092000	5551100	2985	2985	2985	2985	0
692	20231103	091900	5551100	2985	2980	2985	2980	3
693	20231103	091800	5542155	2985	2980	2985	2980	17
694	20231103	091700	5491485	2985	2975	2985	2975	61
695	20231103	091600	5309945	2975	2985	2990	2960	356
696	20231103	091500	4253680	2980	2980	2980	2980	0
697	20231103	091400	4253680	2980	2980	2980	2980	67
698	20231103	091300	4054020	2980	2980	2980	2980	0
699	20231103	091200	4054020	2980	2980	2980	2980	17
700	20231103	091100	4003360	2980	2975	2980	2975	23
701	20231103	091000	3934860	2980	2965	2980	2960	224
702	20231103	090900	3270575	2980	2980	2980	2980	1
703	20231103	090800	3267595	2970	2970	2970	2970	426
704	20231103	090700	2002375	2970	2970	2970	2970	74
705	20231103	090600	1782595	2970	2970	2970	2970	26
706	20231103	090500	1705375	2990	2990	2990	2990	292
707	20231103	090400	832295	2995	2990	2995	2990	55
708	20231103	090300	667840	2990	2980	2990	2980	52
709	20231103	090200	512375	2985	2985	2985	2985	60
710	20231103	090100	333275	2990	2990	2990	2990	0
711	20231103	090000	333275	2990	2975	2990	2975	112