KissMeData/003200/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	183900	57619660	8650	8650	8650	8650	898
3	20231103	183800	57619660	8650	8650	8650	8650	0
4	20231103	183700	57619660	8650	8650	8650	8650	0
5	20231103	183600	57619660	8650	8650	8650	8650	0
6	20231103	183500	57619660	8650	8650	8650	8650	0
7	20231103	183400	57619660	8650	8650	8650	8650	0
8	20231103	183300	57619660	8650	8650	8650	8650	0
9	20231103	183200	57619660	8650	8650	8650	8650	0
10	20231103	183100	57619660	8650	8650	8650	8650	0
11	20231103	183000	57619660	8650	8650	8650	8650	0
12	20231103	182900	57619660	8650	8650	8650	8650	0
13	20231103	182800	57619660	8650	8650	8650	8650	0
14	20231103	182700	57619660	8650	8650	8650	8650	0
15	20231103	182600	57619660	8650	8650	8650	8650	0
16	20231103	182500	57619660	8650	8650	8650	8650	0
17	20231103	182400	57619660	8650	8650	8650	8650	0
18	20231103	182300	57619660	8650	8650	8650	8650	0
19	20231103	182200	57619660	8650	8650	8650	8650	0
20	20231103	182100	57619660	8650	8650	8650	8650	0
21	20231103	182000	57619660	8650	8650	8650	8650	0
22	20231103	181900	57619660	8650	8650	8650	8650	0
23	20231103	181800	57619660	8650	8650	8650	8650	0
24	20231103	181700	57619660	8650	8650	8650	8650	0
25	20231103	181600	57619660	8650	8650	8650	8650	0
26	20231103	181500	57619660	8650	8650	8650	8650	0
27	20231103	181400	57619660	8650	8650	8650	8650	0
28	20231103	181300	57619660	8650	8650	8650	8650	0
29	20231103	181200	57619660	8650	8650	8650	8650	0
30	20231103	181100	57619660	8650	8650	8650	8650	0
31	20231103	181000	57619660	8650	8650	8650	8650	0
32	20231103	180900	57619660	8650	8650	8650	8650	898
33	20231103	180800	57619660	8650	8650	8650	8650	0
34	20231103	180700	57619660	8650	8650	8650	8650	0
35	20231103	180600	57619660	8650	8650	8650	8650	0
36	20231103	180500	57619660	8650	8650	8650	8650	0
37	20231103	180400	57619660	8650	8650	8650	8650	0
38	20231103	180300	57619660	8650	8650	8650	8650	0
39	20231103	180200	57619660	8650	8650	8650	8650	0
40	20231103	180100	57619660	8650	8650	8650	8650	0
41	20231103	180000	57619660	8650	8650	8650	8650	0
42	20231103	175900	57619660	8650	8650	8650	8650	0
43	20231103	175800	57619660	8650	8650	8650	8650	0
44	20231103	175700	57619660	8650	8650	8650	8650	0
45	20231103	175600	57619660	8650	8650	8650	8650	0
46	20231103	175500	57619660	8650	8650	8650	8650	0
47	20231103	175400	57619660	8650	8650	8650	8650	0
48	20231103	175300	57619660	8650	8650	8650	8650	0
49	20231103	175200	57619660	8650	8650	8650	8650	0
50	20231103	175100	57619660	8650	8650	8650	8650	0
51	20231103	175000	57619660	8650	8650	8650	8650	0
52	20231103	174900	57619660	8650	8650	8650	8650	0
53	20231103	174800	57619660	8650	8650	8650	8650	0
54	20231103	174700	57619660	8650	8650	8650	8650	0
55	20231103	174600	57619660	8650	8650	8650	8650	0
56	20231103	174500	57619660	8650	8650	8650	8650	0
57	20231103	174400	57619660	8650	8650	8650	8650	0
58	20231103	174300	57619660	8650	8650	8650	8650	0
59	20231103	174200	57619660	8650	8650	8650	8650	0
60	20231103	174100	57619660	8650	8650	8650	8650	0
61	20231103	174000	57619660	8650	8650	8650	8650	0
62	20231103	173900	57619660	8650	8650	8650	8650	898
63	20231103	173800	57619660	8650	8650	8650	8650	0
64	20231103	173700	57619660	8650	8650	8650	8650	0
65	20231103	173600	57619660	8650	8650	8650	8650	0
66	20231103	173500	57619660	8650	8650	8650	8650	0
67	20231103	173400	57619660	8650	8650	8650	8650	0
68	20231103	173300	57619660	8650	8650	8650	8650	0
69	20231103	173200	57619660	8650	8650	8650	8650	0
70	20231103	173100	57619660	8650	8650	8650	8650	0
71	20231103	173000	57619660	8650	8650	8650	8650	0
72	20231103	172900	57619660	8650	8650	8650	8650	0
73	20231103	172800	57619660	8650	8650	8650	8650	0
74	20231103	172700	57619660	8650	8650	8650	8650	0
75	20231103	172600	57619660	8650	8650	8650	8650	0
76	20231103	172500	57619660	8650	8650	8650	8650	0
77	20231103	172400	57619660	8650	8650	8650	8650	0
78	20231103	172300	57619660	8650	8650	8650	8650	0
79	20231103	172200	57619660	8650	8650	8650	8650	0
80	20231103	172100	57619660	8650	8650	8650	8650	0
81	20231103	172000	57619660	8650	8650	8650	8650	0
82	20231103	171900	57619660	8650	8650	8650	8650	0
83	20231103	171800	57619660	8650	8650	8650	8650	0
84	20231103	171700	57619660	8650	8650	8650	8650	0
85	20231103	171600	57619660	8650	8650	8650	8650	0
86	20231103	171500	57619660	8650	8650	8650	8650	0
87	20231103	171400	57619660	8650	8650	8650	8650	0
88	20231103	171300	57619660	8650	8650	8650	8650	0
89	20231103	171200	57619660	8650	8650	8650	8650	0
90	20231103	171100	57619660	8650	8650	8650	8650	0
91	20231103	171000	57619660	8650	8650	8650	8650	0
92	20231103	170900	57619660	8650	8650	8650	8650	898
93	20231103	170800	57619660	8650	8650	8650	8650	0
94	20231103	170700	57619660	8650	8650	8650	8650	0
95	20231103	170600	57619660	8650	8650	8650	8650	0
96	20231103	170500	57619660	8650	8650	8650	8650	0
97	20231103	170400	57619660	8650	8650	8650	8650	0
98	20231103	170300	57619660	8650	8650	8650	8650	0
99	20231103	170200	57619660	8650	8650	8650	8650	0
100	20231103	170100	57619660	8650	8650	8650	8650	0
101	20231103	170000	57619660	8650	8650	8650	8650	0
102	20231103	165900	57619660	8650	8650	8650	8650	0
103	20231103	165800	57619660	8650	8650	8650	8650	0
104	20231103	165700	57619660	8650	8650	8650	8650	0
105	20231103	165600	57619660	8650	8650	8650	8650	0
106	20231103	165500	57619660	8650	8650	8650	8650	0
107	20231103	165400	57619660	8650	8650	8650	8650	0
108	20231103	165300	57619660	8650	8650	8650	8650	0
109	20231103	165200	57619660	8650	8650	8650	8650	0
110	20231103	165100	57619660	8650	8650	8650	8650	0
111	20231103	165000	57619660	8650	8650	8650	8650	0
112	20231103	164900	57619660	8650	8650	8650	8650	0
113	20231103	164800	57619660	8650	8650	8650	8650	0
114	20231103	164700	57619660	8650	8650	8650	8650	0
115	20231103	164600	57619660	8650	8650	8650	8650	0
116	20231103	164500	57619660	8650	8650	8650	8650	0
117	20231103	164400	57619660	8650	8650	8650	8650	0
118	20231103	164300	57619660	8650	8650	8650	8650	0
119	20231103	164200	57619660	8650	8650	8650	8650	0
120	20231103	164100	57619660	8650	8650	8650	8650	0
121	20231103	164000	57619660	8650	8650	8650	8650	0
122	20231103	163900	57619660	8650	8650	8650	8650	898
123	20231103	163800	57619660	8650	8650	8650	8650	0
124	20231103	163700	57619660	8650	8650	8650	8650	0
125	20231103	163600	57619660	8650	8650	8650	8650	0
126	20231103	163500	57619660	8650	8650	8650	8650	0
127	20231103	163400	57619660	8650	8650	8650	8650	0
128	20231103	163300	57619660	8650	8650	8650	8650	0
129	20231103	163200	57619660	8650	8650	8650	8650	0
130	20231103	163100	57619660	8650	8650	8650	8650	0
131	20231103	163000	57619660	8650	8650	8650	8650	0
132	20231103	162900	57619660	8650	8650	8650	8650	0
133	20231103	162800	57619660	8650	8650	8650	8650	0
134	20231103	162700	57619660	8650	8650	8650	8650	0
135	20231103	162600	57619660	8650	8650	8650	8650	0
136	20231103	162500	57619660	8650	8650	8650	8650	0
137	20231103	162400	57619660	8650	8650	8650	8650	0
138	20231103	162300	57619660	8650	8650	8650	8650	0
139	20231103	162200	57619660	8650	8650	8650	8650	0
140	20231103	162100	57619660	8650	8650	8650	8650	0
141	20231103	162000	57619660	8650	8650	8650	8650	0
142	20231103	161900	57619660	8650	8650	8650	8650	0
143	20231103	161800	57619660	8650	8650	8650	8650	0
144	20231103	161700	57619660	8650	8650	8650	8650	0
145	20231103	161600	57619660	8650	8650	8650	8650	0
146	20231103	161500	57619660	8650	8650	8650	8650	0
147	20231103	161400	57619660	8650	8650	8650	8650	0
148	20231103	161300	57619660	8650	8650	8650	8650	0
149	20231103	161200	57619660	8650	8650	8650	8650	0
150	20231103	161100	57619660	8650	8650	8650	8650	0
151	20231103	161000	57619660	8650	8650	8650	8650	0
152	20231103	160900	57619660	8650	8650	8650	8650	898
153	20231103	160800	57619660	8650	8650	8650	8650	0
154	20231103	160700	57619660	8650	8650	8650	8650	0
155	20231103	160600	57619660	8650	8650	8650	8650	0
156	20231103	160500	57619660	8650	8650	8650	8650	0
157	20231103	160400	57619660	8650	8650	8650	8650	0
158	20231103	160300	57619660	8650	8650	8650	8650	0
159	20231103	160200	57619660	8650	8650	8650	8650	0
160	20231103	160100	57619660	8650	8650	8650	8650	0
161	20231103	160000	57619660	8650	8650	8650	8650	0
162	20231103	155900	57619660	8650	8650	8650	8650	0
163	20231103	155800	57619660	8650	8650	8650	8650	0
164	20231103	155700	57619660	8650	8650	8650	8650	0
165	20231103	155600	57619660	8650	8650	8650	8650	0
166	20231103	155500	57619660	8650	8650	8650	8650	0
167	20231103	155400	57619660	8650	8650	8650	8650	0
168	20231103	155300	57619660	8650	8650	8650	8650	0
169	20231103	155200	57619660	8650	8650	8650	8650	0
170	20231103	155100	57619660	8650	8650	8650	8650	0
171	20231103	155000	57619660	8650	8650	8650	8650	0
172	20231103	154900	57619660	8650	8650	8650	8650	0
173	20231103	154800	57619660	8650	8650	8650	8650	0
174	20231103	154700	57619660	8650	8650	8650	8650	0
175	20231103	154600	57619660	8650	8650	8650	8650	0
176	20231103	154500	57619660	8650	8650	8650	8650	0
177	20231103	154400	57619660	8650	8650	8650	8650	0
178	20231103	154300	57619660	8650	8650	8650	8650	0
179	20231103	154200	57619660	8650	8650	8650	8650	0
180	20231103	154100	57619660	8650	8650	8650	8650	0
181	20231103	154000	57619660	8650	8650	8650	8650	0
182	20231103	153900	57619660	8650	8650	8650	8650	898
183	20231103	153800	57619660	8650	8650	8650	8650	0
184	20231103	153700	57619660	8650	8650	8650	8650	0
185	20231103	153600	57619660	8650	8650	8650	8650	0
186	20231103	153500	57619660	8650	8650	8650	8650	0
187	20231103	153400	57619660	8650	8650	8650	8650	0
188	20231103	153300	57619660	8650	8650	8650	8650	0
189	20231103	153200	57619660	8650	8650	8650	8650	0
190	20231103	153100	57619660	8650	8650	8650	8650	0
191	20231103	153000	57619660	8650	8650	8650	8650	898
192	20231103	152900	49851960	8740	8740	8740	8740	0
193	20231103	152800	49851960	8740	8740	8740	8740	0
194	20231103	152700	49851960	8740	8740	8740	8740	0
195	20231103	152600	49851960	8740	8740	8740	8740	0
196	20231103	152500	49851960	8740	8740	8740	8740	0
197	20231103	152400	49851960	8740	8740	8740	8740	0
198	20231103	152300	49851960	8740	8740	8740	8740	0
199	20231103	152200	49851960	8740	8740	8740	8740	0
200	20231103	152100	49851960	8740	8740	8740	8740	0
201	20231103	152000	49851960	8740	8740	8740	8740	0
202	20231103	151900	49851960	8740	8730	8740	8730	40
203	20231103	151800	49502460	8740	8740	8740	8740	8
204	20231103	151700	49432540	8750	8750	8750	8750	1
205	20231103	151600	49423790	8720	8700	8720	8700	383
206	20231103	151500	46084410	8700	8700	8710	8700	128
207	20231103	151400	44970120	8700	8700	8700	8700	0
208	20231103	151300	44970120	8700	8700	8700	8700	0
209	20231103	151200	44970120	8700	8700	8700	8700	0
210	20231103	151100	44970120	8700	8700	8700	8700	0
211	20231103	151000	44970120	8700	8700	8700	8700	0
212	20231103	150900	44970120	8700	8700	8700	8700	0
213	20231103	150800	44970120	8700	8700	8700	8700	0
214	20231103	150700	44970120	8700	8700	8700	8700	0
215	20231103	150600	44970120	8700	8700	8700	8700	1
216	20231103	150500	44961420	8670	8670	8670	8670	0
217	20231103	150400	44961420	8670	8670	8670	8670	1
218	20231103	150300	44952750	8670	8670	8670	8670	1
219	20231103	150200	44944080	8670	8670	8670	8670	6
220	20231103	150100	44892060	8670	8670	8670	8670	7
221	20231103	150000	44831370	8670	8710	8710	8670	151
222	20231103	145900	43517800	8700	8680	8700	8680	21
223	20231103	145800	43335300	8670	8670	8670	8670	1
224	20231103	145700	43326630	8670	8670	8670	8670	1
225	20231103	145600	43317960	8670	8670	8670	8670	1
226	20231103	145500	43309290	8670	8670	8670	8670	2
227	20231103	145400	43291950	8680	8680	8680	8680	17
228	20231103	145300	43144390	8680	8680	8680	8680	126
229	20231103	145200	42050710	8690	8690	8690	8690	50
230	20231103	145100	41616210	8700	8700	8700	8700	26
231	20231103	145000	41390010	8700	8700	8700	8700	0
232	20231103	144900	41390010	8700	8700	8700	8700	0
233	20231103	144800	41390010	8700	8700	8700	8700	0
234	20231103	144700	41390010	8700	8700	8700	8700	0
235	20231103	144600	41390010	8700	8700	8700	8700	0
236	20231103	144500	41390010	8700	8700	8700	8700	0
237	20231103	144400	41390010	8700	8700	8700	8700	0
238	20231103	144300	41390010	8700	8700	8700	8700	0
239	20231103	144200	41390010	8700	8700	8700	8700	0
240	20231103	144100	41390010	8700	8700	8700	8700	1
241	20231103	144000	41381310	8700	8700	8700	8700	0
242	20231103	143900	41381310	8700	8700	8700	8700	0
243	20231103	143800	41381310	8700	8700	8700	8700	0
244	20231103	143700	41381310	8700	8700	8700	8700	0
245	20231103	143600	41381310	8700	8700	8700	8700	0
246	20231103	143500	41381310	8700	8700	8700	8700	0
247	20231103	143400	41381310	8700	8700	8700	8700	5
248	20231103	143300	41337810	8700	8700	8700	8700	0
249	20231103	143200	41337810	8700	8700	8700	8700	0
250	20231103	143100	41337810	8700	8700	8700	8700	0
251	20231103	143000	41337810	8700	8700	8700	8700	1
252	20231103	142900	41329110	8700	8700	8700	8700	0
253	20231103	142800	41329110	8700	8700	8700	8700	0
254	20231103	142700	41329110	8700	8700	8700	8700	0
255	20231103	142600	41329110	8700	8700	8700	8700	0
256	20231103	142500	41329110	8700	8700	8700	8700	0
257	20231103	142400	41329110	8700	8700	8700	8700	0
258	20231103	142300	41329110	8700	8700	8700	8700	0
259	20231103	142200	41329110	8700	8700	8700	8700	0
260	20231103	142100	41329110	8700	8700	8700	8700	4
261	20231103	142000	41294310	8710	8710	8710	8710	0
262	20231103	141900	41294310	8710	8710	8710	8710	0
263	20231103	141800	41294310	8710	8710	8710	8710	0
264	20231103	141700	41294310	8710	8710	8710	8710	0
265	20231103	141600	41294310	8710	8710	8710	8710	0
266	20231103	141500	41294310	8710	8710	8710	8710	0
267	20231103	141400	41294310	8710	8710	8710	8710	0
268	20231103	141300	41294310	8710	8710	8710	8710	0
269	20231103	141200	41294310	8710	8710	8710	8710	0
270	20231103	141100	41294310	8710	8710	8710	8710	0
271	20231103	141000	41294310	8710	8710	8710	8710	0
272	20231103	140900	41294310	8710	8710	8710	8710	0
273	20231103	140800	41294310	8710	8710	8710	8710	0
274	20231103	140700	41294310	8710	8710	8710	8710	0
275	20231103	140600	41294310	8710	8710	8710	8710	0
276	20231103	140500	41294310	8710	8710	8710	8710	0
277	20231103	140400	41294310	8710	8710	8710	8710	0
278	20231103	140300	41294310	8710	8710	8710	8710	0
279	20231103	140200	41294310	8710	8710	8710	8710	0
280	20231103	140100	41294310	8710	8710	8710	8710	0
281	20231103	140000	41294310	8710	8710	8710	8710	0
282	20231103	135900	41294310	8710	8710	8710	8710	0
283	20231103	135800	41294310	8710	8710	8710	8710	0
284	20231103	135700	41294310	8710	8710	8710	8710	0
285	20231103	135600	41294310	8710	8710	8710	8710	0
286	20231103	135500	41294310	8710	8710	8710	8710	0
287	20231103	135400	41294310	8710	8710	8710	8710	0
288	20231103	135300	41294310	8710	8710	8710	8710	0
289	20231103	135200	41294310	8710	8710	8710	8710	0
290	20231103	135100	41294310	8710	8710	8710	8710	0
291	20231103	135000	41294310	8710	8710	8710	8710	0
292	20231103	134900	41294310	8710	8710	8710	8710	0
293	20231103	134800	41294310	8710	8710	8710	8710	1
294	20231103	134700	41285600	8720	8720	8720	8720	1
295	20231103	134600	41276880	8720	8720	8720	8720	0
296	20231103	134500	41276880	8720	8720	8720	8720	1
297	20231103	134400	41268160	8720	8720	8720	8720	0
298	20231103	134300	41268160	8720	8720	8720	8720	0
299	20231103	134200	41268160	8720	8720	8720	8720	0
300	20231103	134100	41268160	8720	8720	8720	8720	0
301	20231103	134000	41268160	8720	8720	8720	8720	0
302	20231103	133900	41268160	8720	8720	8720	8720	1
303	20231103	133800	41259440	8720	8720	8720	8720	0
304	20231103	133700	41259440	8720	8720	8720	8720	0
305	20231103	133600	41259440	8720	8720	8720	8720	0
306	20231103	133500	41259440	8720	8720	8720	8720	22
307	20231103	133400	41067600	8720	8720	8720	8720	0
308	20231103	133300	41067600	8720	8720	8720	8720	0
309	20231103	133200	41067600	8720	8720	8720	8720	0
310	20231103	133100	41067600	8720	8720	8720	8720	0
311	20231103	133000	41067600	8720	8720	8720	8720	0
312	20231103	132900	41067600	8720	8720	8720	8720	0
313	20231103	132800	41067600	8720	8720	8720	8720	0
314	20231103	132700	41067600	8720	8720	8720	8720	0
315	20231103	132600	41067600	8720	8720	8720	8720	0
316	20231103	132500	41067600	8720	8720	8720	8720	0
317	20231103	132400	41067600	8720	8720	8720	8720	0
318	20231103	132300	41067600	8720	8720	8720	8720	0
319	20231103	132200	41067600	8720	8720	8720	8720	0
320	20231103	132100	41067600	8720	8720	8720	8720	0
321	20231103	132000	41067600	8720	8720	8720	8720	0
322	20231103	131900	41067600	8720	8720	8720	8720	0
323	20231103	131800	41067600	8720	8720	8720	8720	0
324	20231103	131700	41067600	8720	8720	8720	8720	0
325	20231103	131600	41067600	8720	8720	8720	8720	0
326	20231103	131500	41067600	8720	8720	8720	8720	0
327	20231103	131400	41067600	8720	8720	8720	8720	0
328	20231103	131300	41067600	8720	8720	8720	8720	1
329	20231103	131200	41058880	8710	8710	8710	8710	0
330	20231103	131100	41058880	8710	8710	8710	8710	0
331	20231103	131000	41058880	8710	8710	8710	8710	0
332	20231103	130900	41058880	8710	8710	8710	8710	0
333	20231103	130800	41058880	8710	8710	8710	8710	0
334	20231103	130700	41058880	8710	8710	8710	8710	0
335	20231103	130600	41058880	8710	8710	8710	8710	0
336	20231103	130500	41058880	8710	8710	8710	8710	0
337	20231103	130400	41058880	8710	8710	8710	8710	0
338	20231103	130300	41058880	8710	8710	8710	8710	0
339	20231103	130200	41058880	8710	8710	8710	8710	0
340	20231103	130100	41058880	8710	8710	8710	8710	0
341	20231103	130000	41058880	8710	8710	8710	8710	0
342	20231103	125900	41058880	8710	8710	8710	8710	0
343	20231103	125800	41058880	8710	8710	8710	8710	0
344	20231103	125700	41058880	8710	8710	8710	8710	0
345	20231103	125600	41058880	8710	8710	8710	8710	0
346	20231103	125500	41058880	8710	8710	8710	8710	0
347	20231103	125400	41058880	8710	8710	8710	8710	0
348	20231103	125300	41058880	8710	8710	8710	8710	0
349	20231103	125200	41058880	8710	8710	8710	8710	0
350	20231103	125100	41058880	8710	8710	8710	8710	0
351	20231103	125000	41058880	8710	8710	8710	8710	0
352	20231103	124900	41058880	8710	8710	8710	8710	0
353	20231103	124800	41058880	8710	8710	8710	8710	0
354	20231103	124700	41058880	8710	8710	8710	8710	0
355	20231103	124600	41058880	8710	8710	8710	8710	0
356	20231103	124500	41058880	8710	8710	8710	8710	428
357	20231103	124400	37331000	8710	8710	8710	8710	0
358	20231103	124300	37331000	8710	8710	8710	8710	0
359	20231103	124200	37331000	8710	8710	8710	8710	0
360	20231103	124100	37331000	8710	8710	8710	8710	0
361	20231103	124000	37331000	8710	8710	8710	8710	0
362	20231103	123900	37331000	8710	8710	8710	8710	0
363	20231103	123800	37331000	8710	8710	8710	8710	0
364	20231103	123700	37331000	8710	8710	8710	8710	0
365	20231103	123600	37331000	8710	8710	8710	8710	0
366	20231103	123500	37331000	8710	8710	8710	8710	0
367	20231103	123400	37331000	8710	8710	8710	8710	0
368	20231103	123300	37331000	8710	8710	8710	8710	0
369	20231103	123200	37331000	8710	8710	8710	8710	0
370	20231103	123100	37331000	8710	8710	8710	8710	0
371	20231103	123000	37331000	8710	8710	8710	8710	0
372	20231103	122900	37331000	8710	8710	8710	8710	0
373	20231103	122800	37331000	8710	8710	8710	8710	0
374	20231103	122700	37331000	8710	8710	8710	8710	0
375	20231103	122600	37331000	8710	8710	8710	8710	0
376	20231103	122500	37331000	8710	8710	8710	8710	0
377	20231103	122400	37331000	8710	8710	8710	8710	0
378	20231103	122300	37331000	8710	8710	8710	8710	0
379	20231103	122200	37331000	8710	8710	8710	8710	0
380	20231103	122100	37331000	8710	8710	8710	8710	36
381	20231103	122000	37017440	8710	8710	8710	8710	0
382	20231103	121900	37017440	8710	8710	8710	8710	0
383	20231103	121800	37017440	8710	8710	8710	8710	0
384	20231103	121700	37017440	8710	8710	8710	8710	0
385	20231103	121600	37017440	8710	8710	8710	8710	0
386	20231103	121500	37017440	8710	8710	8710	8710	0
387	20231103	121400	37017440	8710	8710	8710	8710	0
388	20231103	121300	37017440	8710	8710	8710	8710	0
389	20231103	121200	37017440	8710	8710	8710	8710	0
390	20231103	121100	37017440	8710	8710	8710	8710	0
391	20231103	121000	37017440	8710	8710	8710	8710	4
392	20231103	120900	36982600	8710	8710	8710	8710	0
393	20231103	120800	36982600	8710	8710	8710	8710	0
394	20231103	120700	36982600	8710	8710	8710	8710	0
395	20231103	120600	36982600	8710	8710	8710	8710	0
396	20231103	120500	36982600	8710	8710	8710	8710	0
397	20231103	120400	36982600	8710	8710	8710	8710	0
398	20231103	120300	36982600	8710	8710	8710	8710	0
399	20231103	120200	36982600	8710	8710	8710	8710	0
400	20231103	120100	36982600	8710	8710	8710	8710	0
401	20231103	120000	36982600	8710	8710	8710	8710	1
402	20231103	115900	36973890	8710	8710	8710	8710	0
403	20231103	115800	36973890	8710	8710	8710	8710	0
404	20231103	115700	36973890	8710	8710	8710	8710	0
405	20231103	115600	36973890	8710	8710	8710	8710	0
406	20231103	115500	36973890	8710	8710	8710	8710	0
407	20231103	115400	36973890	8710	8710	8710	8710	0
408	20231103	115300	36973890	8710	8710	8710	8710	0
409	20231103	115200	36973890	8710	8710	8710	8710	0
410	20231103	115100	36973890	8710	8710	8710	8710	0
411	20231103	115000	36973890	8710	8710	8710	8710	0
412	20231103	114900	36973890	8710	8710	8710	8710	0
413	20231103	114800	36973890	8710	8710	8710	8710	0
414	20231103	114700	36973890	8710	8710	8710	8710	0
415	20231103	114600	36973890	8710	8710	8710	8710	1
416	20231103	114500	36965180	8720	8720	8720	8720	0
417	20231103	114400	36965180	8720	8720	8720	8720	0
418	20231103	114300	36965180	8720	8720	8720	8720	0
419	20231103	114200	36965180	8720	8720	8720	8720	0
420	20231103	114100	36965180	8720	8720	8720	8720	0
421	20231103	114000	36965180	8720	8720	8720	8720	0
422	20231103	113900	36965180	8720	8680	8720	8680	202
423	20231103	113800	35211750	8680	8680	8680	8680	263
424	20231103	113700	32928910	8670	8670	8670	8670	0
425	20231103	113600	32928910	8670	8670	8670	8670	0
426	20231103	113500	32928910	8670	8670	8670	8670	0
427	20231103	113400	32928910	8670	8670	8670	8670	0
428	20231103	113300	32928910	8670	8670	8670	8670	0
429	20231103	113200	32928910	8670	8670	8670	8670	0
430	20231103	113100	32928910	8670	8670	8670	8670	0
431	20231103	113000	32928910	8670	8670	8670	8670	0
432	20231103	112900	32928910	8670	8670	8670	8670	0
433	20231103	112800	32928910	8670	8670	8670	8670	0
434	20231103	112700	32928910	8670	8670	8670	8670	0
435	20231103	112600	32928910	8670	8670	8670	8670	0
436	20231103	112500	32928910	8670	8670	8670	8670	0
437	20231103	112400	32928910	8670	8670	8670	8670	0
438	20231103	112300	32928910	8670	8670	8670	8670	0
439	20231103	112200	32928910	8670	8670	8670	8670	0
440	20231103	112100	32928910	8670	8670	8670	8670	0
441	20231103	112000	32928910	8670	8670	8670	8670	0
442	20231103	111900	32928910	8670	8670	8670	8670	0
443	20231103	111800	32928910	8670	8670	8670	8670	0
444	20231103	111700	32928910	8670	8670	8670	8670	0
445	20231103	111600	32928910	8670	8670	8670	8670	0
446	20231103	111500	32928910	8670	8650	8670	8650	787
447	20231103	111400	26115360	8650	8650	8650	8650	51
448	20231103	111300	25674210	8650	8650	8650	8650	61
449	20231103	111200	25146560	8650	8650	8650	8650	51
450	20231103	111100	24705410	8650	8650	8650	8650	51
451	20231103	111000	24264260	8650	8650	8650	8650	51
452	20231103	110900	23823110	8650	8650	8650	8650	52
453	20231103	110800	23373310	8650	8650	8650	8650	65
454	20231103	110700	22811060	8650	8650	8650	8650	11
455	20231103	110600	22715910	8650	8650	8650	8650	0
456	20231103	110500	22715910	8650	8650	8650	8650	0
457	20231103	110400	22715910	8650	8650	8650	8650	0
458	20231103	110300	22715910	8650	8650	8650	8650	1
459	20231103	110200	22707260	8650	8650	8650	8650	50
460	20231103	110100	22274760	8650	8650	8650	8650	102
461	20231103	110000	21392460	8630	8630	8630	8630	0
462	20231103	105900	21392460	8630	8630	8630	8630	0
463	20231103	105800	21392460	8630	8630	8630	8630	0
464	20231103	105700	21392460	8630	8630	8630	8630	0
465	20231103	105600	21392460	8630	8630	8630	8630	0
466	20231103	105500	21392460	8630	8630	8630	8630	0
467	20231103	105400	21392460	8630	8630	8630	8630	0
468	20231103	105300	21392460	8630	8630	8630	8630	0
469	20231103	105200	21392460	8630	8630	8630	8630	0
470	20231103	105100	21392460	8630	8630	8630	8630	0
471	20231103	105000	21392460	8630	8630	8630	8630	0
472	20231103	104900	21392460	8630	8630	8630	8630	0
473	20231103	104800	21392460	8630	8630	8630	8630	0
474	20231103	104700	21392460	8630	8630	8630	8630	0
475	20231103	104600	21392460	8630	8630	8630	8630	0
476	20231103	104500	21392460	8630	8630	8630	8630	0
477	20231103	104400	21392460	8630	8640	8640	8630	30
478	20231103	104300	21133290	8640	8640	8640	8640	0
479	20231103	104200	21133290	8640	8640	8640	8640	0
480	20231103	104100	21133290	8640	8640	8640	8640	0
481	20231103	104000	21133290	8640	8640	8640	8640	0
482	20231103	103900	21133290	8640	8640	8640	8640	0
483	20231103	103800	21133290	8640	8640	8640	8640	0
484	20231103	103700	21133290	8640	8640	8640	8640	0
485	20231103	103600	21133290	8640	8640	8640	8640	0
486	20231103	103500	21133290	8640	8640	8640	8640	2
487	20231103	103400	21116010	8650	8650	8650	8650	23
488	20231103	103300	20917060	8650	8650	8650	8650	0
489	20231103	103200	20917060	8650	8650	8650	8650	0
490	20231103	103100	20917060	8650	8650	8650	8650	1
491	20231103	103000	20908410	8650	8650	8650	8650	0
492	20231103	102900	20908410	8650	8650	8650	8650	0
493	20231103	102800	20908410	8650	8650	8650	8650	0
494	20231103	102700	20908410	8650	8650	8650	8650	0
495	20231103	102600	20908410	8650	8650	8650	8650	0
496	20231103	102500	20908410	8650	8650	8650	8650	0
497	20231103	102400	20908410	8650	8650	8650	8650	0
498	20231103	102300	20908410	8650	8650	8650	8650	0
499	20231103	102200	20908410	8650	8650	8650	8650	0
500	20231103	102100	20908410	8650	8650	8650	8650	0
501	20231103	102000	20908410	8650	8650	8650	8650	9
502	20231103	101900	20830560	8650	8650	8650	8650	0
503	20231103	101800	20830560	8650	8650	8650	8650	0
504	20231103	101700	20830560	8650	8650	8650	8650	0
505	20231103	101600	20830560	8650	8650	8650	8650	12
506	20231103	101500	20726760	8640	8640	8640	8640	63
507	20231103	101400	20182440	8640	8640	8640	8640	0
508	20231103	101300	20182440	8640	8640	8640	8640	0
509	20231103	101200	20182440	8640	8640	8640	8640	0
510	20231103	101100	20182440	8640	8640	8640	8640	0
511	20231103	101000	20182440	8640	8640	8640	8640	0
512	20231103	100900	20182440	8640	8640	8640	8640	0
513	20231103	100800	20182440	8640	8640	8640	8640	0
514	20231103	100700	20182440	8640	8640	8640	8640	0
515	20231103	100600	20182440	8640	8680	8680	8640	389
516	20231103	100500	16817860	8690	8690	8690	8690	0
517	20231103	100400	16817860	8690	8690	8690	8690	0
518	20231103	100300	16817860	8690	8700	8700	8690	34
519	20231103	100200	16522200	8710	8710	8710	8710	0
520	20231103	100100	16522200	8710	8710	8710	8710	0
521	20231103	100000	16522200	8710	8710	8710	8710	0
522	20231103	095900	16522200	8710	8710	8710	8710	0
523	20231103	095800	16522200	8710	8710	8710	8710	0
524	20231103	095700	16522200	8710	8710	8710	8710	0
525	20231103	095600	16522200	8710	8710	8710	8710	0
526	20231103	095500	16522200	8710	8710	8710	8710	0
527	20231103	095400	16522200	8710	8710	8710	8710	0
528	20231103	095300	16522200	8710	8710	8710	8710	0
529	20231103	095200	16522200	8710	8710	8710	8710	0
530	20231103	095100	16522200	8710	8710	8710	8710	0
531	20231103	095000	16522200	8710	8710	8710	8710	0
532	20231103	094900	16522200	8710	8710	8710	8710	0
533	20231103	094800	16522200	8710	8710	8710	8710	0
534	20231103	094700	16522200	8710	8710	8710	8710	0
535	20231103	094600	16522200	8710	8710	8710	8710	0
536	20231103	094500	16522200	8710	8710	8710	8710	0
537	20231103	094400	16522200	8710	8710	8710	8710	0
538	20231103	094300	16522200	8710	8710	8710	8710	0
539	20231103	094200	16522200	8710	8710	8710	8710	0
540	20231103	094100	16522200	8710	8710	8710	8710	0
541	20231103	094000	16522200	8710	8710	8710	8710	0
542	20231103	093900	16522200	8710	8710	8710	8710	0
543	20231103	093800	16522200	8710	8710	8710	8710	8
544	20231103	093700	16452520	8720	8720	8720	8720	0
545	20231103	093600	16452520	8720	8720	8720	8720	0
546	20231103	093500	16452520	8720	8740	8740	8720	819
547	20231103	093400	9309380	8750	8750	8750	8750	0
548	20231103	093300	9309380	8750	8750	8750	8750	1
549	20231103	093200	9300630	8750	8750	8750	8750	0
550	20231103	093100	9300630	8750	8750	8750	8750	0
551	20231103	093000	9300630	8750	8750	8750	8750	0
552	20231103	092900	9300630	8750	8750	8750	8750	0
553	20231103	092800	9300630	8750	8750	8750	8750	0
554	20231103	092700	9300630	8750	8750	8750	8750	0
555	20231103	092600	9300630	8750	8750	8750	8750	0
556	20231103	092500	9300630	8750	8780	8780	8750	530
557	20231103	092400	4663070	8800	8800	8800	8800	0
558	20231103	092300	4663070	8800	8800	8800	8800	0
559	20231103	092200	4663070	8800	8800	8800	8800	0
560	20231103	092100	4663070	8800	8800	8800	8800	0
561	20231103	092000	4663070	8800	8800	8800	8800	0
562	20231103	091900	4663070	8800	8800	8800	8800	0
563	20231103	091800	4663070	8800	8800	8800	8800	0
564	20231103	091700	4663070	8800	8750	8800	8750	426
565	20231103	091600	920960	8750	8750	8750	8750	0
566	20231103	091500	920960	8750	8750	8750	8750	0
567	20231103	091400	920960	8750	8750	8750	8750	0
568	20231103	091300	920960	8750	8750	8750	8750	0
569	20231103	091200	920960	8750	8750	8750	8750	0
570	20231103	091100	920960	8750	8750	8750	8750	0
571	20231103	091000	920960	8750	8750	8750	8750	0
572	20231103	090900	920960	8750	8760	8760	8750	20
573	20231103	090800	745900	8760	8760	8760	8760	1
574	20231103	090700	737140	8770	8770	8770	8770	1
575	20231103	090600	728370	8780	8780	8780	8780	3
576	20231103	090500	702030	8790	8790	8790	8790	0
577	20231103	090400	702030	8790	8790	8790	8790	1
578	20231103	090300	693240	8790	8790	8790	8790	0
579	20231103	090200	693240	8790	8790	8790	8790	3
580	20231103	090100	666870	8800	8790	8800	8790	6
581	20231103	090000	614120	8800	8760	8800	8760	70