KissMeData/007530/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	184900	11183700	2970	2970	2970	2970	141
3	20231103	184800	11183700	2970	2970	2970	2970	0
4	20231103	184700	11183700	2970	2970	2970	2970	0
5	20231103	184600	11183700	2970	2970	2970	2970	0
6	20231103	184500	11183700	2970	2970	2970	2970	0
7	20231103	184400	11183700	2970	2970	2970	2970	0
8	20231103	184300	11183700	2970	2970	2970	2970	0
9	20231103	184200	11183700	2970	2970	2970	2970	0
10	20231103	184100	11183700	2970	2970	2970	2970	0
11	20231103	184000	11183700	2970	2970	2970	2970	0
12	20231103	183900	11183700	2970	2970	2970	2970	0
13	20231103	183800	11183700	2970	2970	2970	2970	0
14	20231103	183700	11183700	2970	2970	2970	2970	0
15	20231103	183600	11183700	2970	2970	2970	2970	0
16	20231103	183500	11183700	2970	2970	2970	2970	0
17	20231103	183400	11183700	2970	2970	2970	2970	0
18	20231103	183300	11183700	2970	2970	2970	2970	0
19	20231103	183200	11183700	2970	2970	2970	2970	0
20	20231103	183100	11183700	2970	2970	2970	2970	0
21	20231103	183000	11183700	2970	2970	2970	2970	0
22	20231103	182900	11183700	2970	2970	2970	2970	0
23	20231103	182800	11183700	2970	2970	2970	2970	0
24	20231103	182700	11183700	2970	2970	2970	2970	0
25	20231103	182600	11183700	2970	2970	2970	2970	0
26	20231103	182500	11183700	2970	2970	2970	2970	0
27	20231103	182400	11183700	2970	2970	2970	2970	0
28	20231103	182300	11183700	2970	2970	2970	2970	0
29	20231103	182200	11183700	2970	2970	2970	2970	0
30	20231103	182100	11183700	2970	2970	2970	2970	0
31	20231103	182000	11183700	2970	2970	2970	2970	0
32	20231103	181900	11183700	2970	2970	2970	2970	141
33	20231103	181800	11183700	2970	2970	2970	2970	0
34	20231103	181700	11183700	2970	2970	2970	2970	0
35	20231103	181600	11183700	2970	2970	2970	2970	0
36	20231103	181500	11183700	2970	2970	2970	2970	0
37	20231103	181400	11183700	2970	2970	2970	2970	0
38	20231103	181300	11183700	2970	2970	2970	2970	0
39	20231103	181200	11183700	2970	2970	2970	2970	0
40	20231103	181100	11183700	2970	2970	2970	2970	0
41	20231103	181000	11183700	2970	2970	2970	2970	0
42	20231103	180900	11183700	2970	2970	2970	2970	0
43	20231103	180800	11183700	2970	2970	2970	2970	0
44	20231103	180700	11183700	2970	2970	2970	2970	0
45	20231103	180600	11183700	2970	2970	2970	2970	0
46	20231103	180500	11183700	2970	2970	2970	2970	0
47	20231103	180400	11183700	2970	2970	2970	2970	0
48	20231103	180300	11183700	2970	2970	2970	2970	0
49	20231103	180200	11183700	2970	2970	2970	2970	0
50	20231103	180100	11183700	2970	2970	2970	2970	0
51	20231103	180000	11183700	2970	2970	2970	2970	0
52	20231103	175900	11183700	2970	2970	2970	2970	0
53	20231103	175800	11183700	2970	2970	2970	2970	0
54	20231103	175700	11183700	2970	2970	2970	2970	0
55	20231103	175600	11183700	2970	2970	2970	2970	0
56	20231103	175500	11183700	2970	2970	2970	2970	0
57	20231103	175400	11183700	2970	2970	2970	2970	0
58	20231103	175300	11183700	2970	2970	2970	2970	0
59	20231103	175200	11183700	2970	2970	2970	2970	0
60	20231103	175100	11183700	2970	2970	2970	2970	0
61	20231103	175000	11183700	2970	2970	2970	2970	0
62	20231103	174900	11183700	2970	2970	2970	2970	141
63	20231103	174800	11183700	2970	2970	2970	2970	0
64	20231103	174700	11183700	2970	2970	2970	2970	0
65	20231103	174600	11183700	2970	2970	2970	2970	0
66	20231103	174500	11183700	2970	2970	2970	2970	0
67	20231103	174400	11183700	2970	2970	2970	2970	0
68	20231103	174300	11183700	2970	2970	2970	2970	0
69	20231103	174200	11183700	2970	2970	2970	2970	0
70	20231103	174100	11183700	2970	2970	2970	2970	0
71	20231103	174000	11183700	2970	2970	2970	2970	0
72	20231103	173900	11183700	2970	2970	2970	2970	0
73	20231103	173800	11183700	2970	2970	2970	2970	0
74	20231103	173700	11183700	2970	2970	2970	2970	0
75	20231103	173600	11183700	2970	2970	2970	2970	0
76	20231103	173500	11183700	2970	2970	2970	2970	0
77	20231103	173400	11183700	2970	2970	2970	2970	0
78	20231103	173300	11183700	2970	2970	2970	2970	0
79	20231103	173200	11183700	2970	2970	2970	2970	0
80	20231103	173100	11183700	2970	2970	2970	2970	0
81	20231103	173000	11183700	2970	2970	2970	2970	0
82	20231103	172900	11183700	2970	2970	2970	2970	0
83	20231103	172800	11183700	2970	2970	2970	2970	0
84	20231103	172700	11183700	2970	2970	2970	2970	0
85	20231103	172600	11183700	2970	2970	2970	2970	0
86	20231103	172500	11183700	2970	2970	2970	2970	0
87	20231103	172400	11183700	2970	2970	2970	2970	0
88	20231103	172300	11183700	2970	2970	2970	2970	0
89	20231103	172200	11183700	2970	2970	2970	2970	0
90	20231103	172100	11183700	2970	2970	2970	2970	0
91	20231103	172000	11183700	2970	2970	2970	2970	0
92	20231103	171900	11183700	2970	2970	2970	2970	141
93	20231103	171800	11183700	2970	2970	2970	2970	0
94	20231103	171700	11183700	2970	2970	2970	2970	0
95	20231103	171600	11183700	2970	2970	2970	2970	0
96	20231103	171500	11183700	2970	2970	2970	2970	0
97	20231103	171400	11183700	2970	2970	2970	2970	0
98	20231103	171300	11183700	2970	2970	2970	2970	0
99	20231103	171200	11183700	2970	2970	2970	2970	0
100	20231103	171100	11183700	2970	2970	2970	2970	0
101	20231103	171000	11183700	2970	2970	2970	2970	0
102	20231103	170900	11183700	2970	2970	2970	2970	0
103	20231103	170800	11183700	2970	2970	2970	2970	0
104	20231103	170700	11183700	2970	2970	2970	2970	0
105	20231103	170600	11183700	2970	2970	2970	2970	0
106	20231103	170500	11183700	2970	2970	2970	2970	0
107	20231103	170400	11183700	2970	2970	2970	2970	0
108	20231103	170300	11183700	2970	2970	2970	2970	0
109	20231103	170200	11183700	2970	2970	2970	2970	0
110	20231103	170100	11183700	2970	2970	2970	2970	0
111	20231103	170000	11183700	2970	2970	2970	2970	0
112	20231103	165900	11183700	2970	2970	2970	2970	0
113	20231103	165800	11183700	2970	2970	2970	2970	0
114	20231103	165700	11183700	2970	2970	2970	2970	0
115	20231103	165600	11183700	2970	2970	2970	2970	0
116	20231103	165500	11183700	2970	2970	2970	2970	0
117	20231103	165400	11183700	2970	2970	2970	2970	0
118	20231103	165300	11183700	2970	2970	2970	2970	0
119	20231103	165200	11183700	2970	2970	2970	2970	0
120	20231103	165100	11183700	2970	2970	2970	2970	0
121	20231103	165000	11183700	2970	2970	2970	2970	0
122	20231103	164900	11183700	2970	2970	2970	2970	141
123	20231103	164800	11183700	2970	2970	2970	2970	0
124	20231103	164700	11183700	2970	2970	2970	2970	0
125	20231103	164600	11183700	2970	2970	2970	2970	0
126	20231103	164500	11183700	2970	2970	2970	2970	0
127	20231103	164400	11183700	2970	2970	2970	2970	0
128	20231103	164300	11183700	2970	2970	2970	2970	0
129	20231103	164200	11183700	2970	2970	2970	2970	0
130	20231103	164100	11183700	2970	2970	2970	2970	0
131	20231103	164000	11183700	2970	2970	2970	2970	0
132	20231103	163900	11183700	2970	2970	2970	2970	0
133	20231103	163800	11183700	2970	2970	2970	2970	0
134	20231103	163700	11183700	2970	2970	2970	2970	0
135	20231103	163600	11183700	2970	2970	2970	2970	0
136	20231103	163500	11183700	2970	2970	2970	2970	0
137	20231103	163400	11183700	2970	2970	2970	2970	0
138	20231103	163300	11183700	2970	2970	2970	2970	0
139	20231103	163200	11183700	2970	2970	2970	2970	0
140	20231103	163100	11183700	2970	2970	2970	2970	0
141	20231103	163000	11183700	2970	2970	2970	2970	0
142	20231103	162900	11183700	2970	2970	2970	2970	0
143	20231103	162800	11183700	2970	2970	2970	2970	0
144	20231103	162700	11183700	2970	2970	2970	2970	0
145	20231103	162600	11183700	2970	2970	2970	2970	0
146	20231103	162500	11183700	2970	2970	2970	2970	0
147	20231103	162400	11183700	2970	2970	2970	2970	0
148	20231103	162300	11183700	2970	2970	2970	2970	0
149	20231103	162200	11183700	2970	2970	2970	2970	0
150	20231103	162100	11183700	2970	2970	2970	2970	0
151	20231103	162000	11183700	2970	2970	2970	2970	0
152	20231103	161900	11183700	2970	2970	2970	2970	141
153	20231103	161800	11183700	2970	2970	2970	2970	0
154	20231103	161700	11183700	2970	2970	2970	2970	0
155	20231103	161600	11183700	2970	2970	2970	2970	0
156	20231103	161500	11183700	2970	2970	2970	2970	0
157	20231103	161400	11183700	2970	2970	2970	2970	0
158	20231103	161300	11183700	2970	2970	2970	2970	0
159	20231103	161200	11183700	2970	2970	2970	2970	0
160	20231103	161100	11183700	2970	2970	2970	2970	0
161	20231103	161000	11183700	2970	2970	2970	2970	0
162	20231103	160900	11183700	2970	2970	2970	2970	0
163	20231103	160800	11183700	2970	2970	2970	2970	0
164	20231103	160700	11183700	2970	2970	2970	2970	0
165	20231103	160600	11183700	2970	2970	2970	2970	0
166	20231103	160500	11183700	2970	2970	2970	2970	0
167	20231103	160400	11183700	2970	2970	2970	2970	0
168	20231103	160300	11183700	2970	2970	2970	2970	0
169	20231103	160200	11183700	2970	2970	2970	2970	0
170	20231103	160100	11183700	2970	2970	2970	2970	0
171	20231103	160000	11183700	2970	2970	2970	2970	0
172	20231103	155900	11183700	2970	2970	2970	2970	0
173	20231103	155800	11183700	2970	2970	2970	2970	0
174	20231103	155700	11183700	2970	2970	2970	2970	0
175	20231103	155600	11183700	2970	2970	2970	2970	0
176	20231103	155500	11183700	2970	2970	2970	2970	0
177	20231103	155400	11183700	2970	2970	2970	2970	0
178	20231103	155300	11183700	2970	2970	2970	2970	0
179	20231103	155200	11183700	2970	2970	2970	2970	0
180	20231103	155100	11183700	2970	2970	2970	2970	0
181	20231103	155000	11183700	2970	2970	2970	2970	0
182	20231103	154900	11183700	2970	2970	2970	2970	141
183	20231103	154800	11183700	2970	2970	2970	2970	0
184	20231103	154700	11183700	2970	2970	2970	2970	0
185	20231103	154600	11183700	2970	2970	2970	2970	0
186	20231103	154500	11183700	2970	2970	2970	2970	0
187	20231103	154400	11183700	2970	2970	2970	2970	0
188	20231103	154300	11183700	2970	2970	2970	2970	0
189	20231103	154200	11183700	2970	2970	2970	2970	0
190	20231103	154100	11183700	2970	2970	2970	2970	0
191	20231103	154000	11183700	2970	2970	2970	2970	0
192	20231103	153900	11183700	2970	2970	2970	2970	0
193	20231103	153800	11183700	2970	2970	2970	2970	0
194	20231103	153700	11183700	2970	2970	2970	2970	0
195	20231103	153600	11183700	2970	2970	2970	2970	0
196	20231103	153500	11183700	2970	2970	2970	2970	0
197	20231103	153400	11183700	2970	2970	2970	2970	0
198	20231103	153300	11183700	2970	2970	2970	2970	0
199	20231103	153200	11183700	2970	2970	2970	2970	0
200	20231103	153100	11183700	2970	2970	2970	2970	0
201	20231103	153000	11183700	2970	2970	2970	2970	141
202	20231103	152900	10764930	2970	2970	2970	2970	0
203	20231103	152800	10764930	2970	2970	2970	2970	0
204	20231103	152700	10764930	2970	2970	2970	2970	0
205	20231103	152600	10764930	2970	2970	2970	2970	0
206	20231103	152500	10764930	2970	2970	2970	2970	0
207	20231103	152400	10764930	2970	2970	2970	2970	0
208	20231103	152300	10764930	2970	2970	2970	2970	0
209	20231103	152200	10764930	2970	2970	2970	2970	0
210	20231103	152100	10764930	2970	2970	2970	2970	0
211	20231103	152000	10764930	2970	2970	2970	2970	0
212	20231103	151900	10764930	2970	2970	2970	2970	0
213	20231103	151800	10764930	2970	2970	2970	2970	0
214	20231103	151700	10764930	2970	2970	2970	2970	0
215	20231103	151600	10764930	2970	2970	2970	2970	579
216	20231103	151500	9045300	2970	2970	2970	2970	0
217	20231103	151400	9045300	2970	2970	2970	2970	0
218	20231103	151300	9045300	2970	2970	2970	2970	0
219	20231103	151200	9045300	2970	2970	2970	2970	0
220	20231103	151100	9045300	2970	2970	2970	2970	0
221	20231103	151000	9045300	2970	2970	2970	2970	0
222	20231103	150900	9045300	2970	2970	2970	2970	0
223	20231103	150800	9045300	2970	2970	2970	2970	0
224	20231103	150700	9045300	2970	2970	2970	2970	0
225	20231103	150600	9045300	2970	2970	2970	2970	0
226	20231103	150500	9045300	2970	2970	2970	2970	0
227	20231103	150400	9045300	2970	2970	2970	2970	0
228	20231103	150300	9045300	2970	2970	2970	2970	0
229	20231103	150200	9045300	2970	2970	2970	2970	0
230	20231103	150100	9045300	2970	2970	2970	2970	0
231	20231103	150000	9045300	2970	2970	2970	2970	0
232	20231103	145900	9045300	2970	2970	2970	2970	0
233	20231103	145800	9045300	2970	2970	2970	2970	0
234	20231103	145700	9045300	2970	2970	2970	2970	0
235	20231103	145600	9045300	2970	2970	2970	2970	0
236	20231103	145500	9045300	2970	2970	2970	2970	0
237	20231103	145400	9045300	2970	2970	2970	2970	0
238	20231103	145300	9045300	2970	2970	2970	2970	0
239	20231103	145200	9045300	2970	2970	2970	2970	0
240	20231103	145100	9045300	2970	2970	2970	2970	0
241	20231103	145000	9045300	2970	2970	2970	2970	0
242	20231103	144900	9045300	2970	2970	2970	2970	0
243	20231103	144800	9045300	2970	2970	2970	2970	0
244	20231103	144700	9045300	2970	2970	2970	2970	0
245	20231103	144600	9045300	2970	2970	2970	2970	0
246	20231103	144500	9045300	2970	2970	2970	2970	0
247	20231103	144400	9045300	2970	2970	2970	2970	0
248	20231103	144300	9045300	2970	2970	2970	2970	0
249	20231103	144200	9045300	2970	2970	2970	2970	0
250	20231103	144100	9045300	2970	2970	2970	2970	0
251	20231103	144000	9045300	2970	2970	2970	2970	0
252	20231103	143900	9045300	2970	2970	2970	2970	0
253	20231103	143800	9045300	2970	2970	2970	2970	0
254	20231103	143700	9045300	2970	2970	2970	2970	1
255	20231103	143600	9042330	2965	2965	2965	2965	5
256	20231103	143500	9027505	2965	2965	2965	2965	5
257	20231103	143400	9012680	2970	2970	2970	2970	0
258	20231103	143300	9012680	2970	2970	2970	2970	0
259	20231103	143200	9012680	2970	2970	2970	2970	0
260	20231103	143100	9012680	2970	2970	2970	2970	0
261	20231103	143000	9012680	2970	2970	2970	2970	0
262	20231103	142900	9012680	2970	2970	2970	2970	0
263	20231103	142800	9012680	2970	2970	2970	2970	0
264	20231103	142700	9012680	2970	2970	2970	2970	0
265	20231103	142600	9012680	2970	2970	2970	2970	0
266	20231103	142500	9012680	2970	2970	2970	2970	0
267	20231103	142400	9012680	2970	2970	2970	2970	0
268	20231103	142300	9012680	2970	2970	2970	2970	0
269	20231103	142200	9012680	2970	2970	2970	2970	0
270	20231103	142100	9012680	2970	2970	2970	2970	0
271	20231103	142000	9012680	2970	2970	2970	2970	0
272	20231103	141900	9012680	2970	2970	2970	2970	0
273	20231103	141800	9012680	2970	2970	2970	2970	0
274	20231103	141700	9012680	2970	2970	2970	2970	0
275	20231103	141600	9012680	2970	2970	2970	2970	0
276	20231103	141500	9012680	2970	2970	2970	2970	0
277	20231103	141400	9012680	2970	2970	2970	2970	0
278	20231103	141300	9012680	2970	2970	2970	2970	0
279	20231103	141200	9012680	2970	2970	2970	2970	0
280	20231103	141100	9012680	2970	2970	2970	2970	0
281	20231103	141000	9012680	2970	2970	2970	2970	1
282	20231103	140900	9009710	2975	2975	2975	2975	0
283	20231103	140800	9009710	2975	2975	2975	2975	0
284	20231103	140700	9009710	2975	2975	2975	2975	0
285	20231103	140600	9009710	2975	2975	2975	2975	0
286	20231103	140500	9009710	2975	2975	2975	2975	0
287	20231103	140400	9009710	2975	2975	2975	2975	0
288	20231103	140300	9009710	2975	2975	2975	2975	0
289	20231103	140200	9009710	2975	2975	2975	2975	1
290	20231103	140100	9006735	2970	2970	2970	2970	0
291	20231103	140000	9006735	2970	2970	2970	2970	7
292	20231103	135900	8985945	2975	2975	2975	2975	0
293	20231103	135800	8985945	2975	2975	2975	2975	0
294	20231103	135700	8985945	2975	2975	2975	2975	0
295	20231103	135600	8985945	2975	2975	2975	2975	0
296	20231103	135500	8985945	2975	2975	2975	2975	0
297	20231103	135400	8985945	2975	2975	2975	2975	0
298	20231103	135300	8985945	2975	2975	2975	2975	0
299	20231103	135200	8985945	2975	2975	2975	2975	0
300	20231103	135100	8985945	2975	2975	2975	2975	0
301	20231103	135000	8985945	2975	2975	2975	2975	1
302	20231103	134900	8982970	2950	2950	2950	2950	0
303	20231103	134800	8982970	2950	2950	2950	2950	0
304	20231103	134700	8982970	2950	2950	2950	2950	0
305	20231103	134600	8982970	2950	2950	2950	2950	0
306	20231103	134500	8982970	2950	2950	2950	2950	0
307	20231103	134400	8982970	2950	2950	2950	2950	0
308	20231103	134300	8982970	2950	2950	2950	2950	0
309	20231103	134200	8982970	2950	2950	2950	2950	0
310	20231103	134100	8982970	2950	2950	2950	2950	0
311	20231103	134000	8982970	2950	2950	2950	2950	0
312	20231103	133900	8982970	2950	2950	2950	2950	0
313	20231103	133800	8982970	2950	2950	2950	2950	0
314	20231103	133700	8982970	2950	2950	2950	2950	0
315	20231103	133600	8982970	2950	2950	2950	2950	0
316	20231103	133500	8982970	2950	2950	2950	2950	0
317	20231103	133400	8982970	2950	2950	2950	2950	0
318	20231103	133300	8982970	2950	2950	2950	2950	0
319	20231103	133200	8982970	2950	2950	2950	2950	0
320	20231103	133100	8982970	2950	2950	2950	2950	0
321	20231103	133000	8982970	2950	2950	2950	2950	0
322	20231103	132900	8982970	2950	2950	2950	2950	0
323	20231103	132800	8982970	2950	2950	2950	2950	0
324	20231103	132700	8982970	2950	2950	2950	2950	0
325	20231103	132600	8982970	2950	2950	2950	2950	0
326	20231103	132500	8982970	2950	2950	2950	2950	0
327	20231103	132400	8982970	2950	2950	2950	2950	0
328	20231103	132300	8982970	2950	2950	2950	2950	0
329	20231103	132200	8982970	2950	2950	2950	2950	0
330	20231103	132100	8982970	2950	2950	2950	2950	0
331	20231103	132000	8982970	2950	2950	2950	2950	0
332	20231103	131900	8982970	2950	2950	2950	2950	0
333	20231103	131800	8982970	2950	2950	2950	2950	0
334	20231103	131700	8982970	2950	2950	2950	2950	0
335	20231103	131600	8982970	2950	2950	2950	2950	0
336	20231103	131500	8982970	2950	2950	2950	2950	0
337	20231103	131400	8982970	2950	2950	2950	2950	0
338	20231103	131300	8982970	2950	2950	2950	2950	0
339	20231103	131200	8982970	2950	2950	2950	2950	0
340	20231103	131100	8982970	2950	2950	2950	2950	0
341	20231103	131000	8982970	2950	2950	2950	2950	0
342	20231103	130900	8982970	2950	2950	2950	2950	0
343	20231103	130800	8982970	2950	2950	2950	2950	0
344	20231103	130700	8982970	2950	2950	2950	2950	0
345	20231103	130600	8982970	2950	2950	2950	2950	0
346	20231103	130500	8982970	2950	2950	2950	2950	0
347	20231103	130400	8982970	2950	2950	2950	2950	0
348	20231103	130300	8982970	2950	2950	2950	2950	0
349	20231103	130200	8982970	2950	2950	2950	2950	0
350	20231103	130100	8982970	2950	2950	2950	2950	0
351	20231103	130000	8982970	2950	2950	2950	2950	0
352	20231103	125900	8982970	2950	2950	2950	2950	0
353	20231103	125800	8982970	2950	2950	2950	2950	0
354	20231103	125700	8982970	2950	2950	2950	2950	0
355	20231103	125600	8982970	2950	2950	2950	2950	0
356	20231103	125500	8982970	2950	2950	2950	2950	0
357	20231103	125400	8982970	2950	2950	2950	2950	0
358	20231103	125300	8982970	2950	2950	2950	2950	0
359	20231103	125200	8982970	2950	2950	2950	2950	0
360	20231103	125100	8982970	2950	2950	2950	2950	0
361	20231103	125000	8982970	2950	2950	2950	2950	0
362	20231103	124900	8982970	2950	2950	2950	2950	0
363	20231103	124800	8982970	2950	2950	2950	2950	0
364	20231103	124700	8982970	2950	2950	2950	2950	0
365	20231103	124600	8982970	2950	2950	2950	2950	0
366	20231103	124500	8982970	2950	2950	2950	2950	0
367	20231103	124400	8982970	2950	2950	2950	2950	0
368	20231103	124300	8982970	2950	2950	2950	2950	0
369	20231103	124200	8982970	2950	2950	2950	2950	0
370	20231103	124100	8982970	2950	2950	2950	2950	0
371	20231103	124000	8982970	2950	2950	2950	2950	0
372	20231103	123900	8982970	2950	2950	2950	2950	0
373	20231103	123800	8982970	2950	2950	2950	2950	0
374	20231103	123700	8982970	2950	2950	2950	2950	0
375	20231103	123600	8982970	2950	2950	2950	2950	0
376	20231103	123500	8982970	2950	2950	2950	2950	0
377	20231103	123400	8982970	2950	2950	2950	2950	0
378	20231103	123300	8982970	2950	2950	2950	2950	0
379	20231103	123200	8982970	2950	2950	2950	2950	0
380	20231103	123100	8982970	2950	2950	2950	2950	0
381	20231103	123000	8982970	2950	2950	2950	2950	0
382	20231103	122900	8982970	2950	2950	2950	2950	0
383	20231103	122800	8982970	2950	2950	2950	2950	0
384	20231103	122700	8982970	2950	2950	2950	2950	0
385	20231103	122600	8982970	2950	2950	2950	2950	50
386	20231103	122500	8835470	2950	2950	2950	2950	0
387	20231103	122400	8835470	2950	2950	2950	2950	0
388	20231103	122300	8835470	2950	2950	2950	2950	0
389	20231103	122200	8835470	2950	2950	2950	2950	0
390	20231103	122100	8835470	2950	2950	2950	2950	0
391	20231103	122000	8835470	2950	2950	2950	2950	0
392	20231103	121900	8835470	2950	2950	2950	2950	0
393	20231103	121800	8835470	2950	2955	2955	2950	48
394	20231103	121700	8693640	2955	2955	2955	2955	0
395	20231103	121600	8693640	2955	2955	2955	2955	0
396	20231103	121500	8693640	2955	2955	2955	2955	0
397	20231103	121400	8693640	2955	2955	2955	2955	0
398	20231103	121300	8693640	2955	2955	2955	2955	0
399	20231103	121200	8693640	2955	2955	2955	2955	0
400	20231103	121100	8693640	2955	2955	2955	2955	0
401	20231103	121000	8693640	2955	2955	2955	2955	0
402	20231103	120900	8693640	2955	2955	2955	2955	0
403	20231103	120800	8693640	2955	2955	2955	2955	0
404	20231103	120700	8693640	2955	2955	2955	2955	0
405	20231103	120600	8693640	2955	2955	2955	2955	0
406	20231103	120500	8693640	2955	2955	2955	2955	0
407	20231103	120400	8693640	2955	2955	2955	2955	0
408	20231103	120300	8693640	2955	2955	2955	2955	0
409	20231103	120200	8693640	2955	2955	2955	2955	0
410	20231103	120100	8693640	2955	2955	2955	2955	0
411	20231103	120000	8693640	2955	2955	2955	2955	0
412	20231103	115900	8693640	2955	2955	2955	2955	0
413	20231103	115800	8693640	2955	2955	2955	2955	0
414	20231103	115700	8693640	2955	2955	2955	2955	0
415	20231103	115600	8693640	2955	2955	2955	2955	0
416	20231103	115500	8693640	2955	2955	2955	2955	0
417	20231103	115400	8693640	2955	2955	2955	2955	0
418	20231103	115300	8693640	2955	2955	2955	2955	0
419	20231103	115200	8693640	2955	2960	2960	2955	95
420	20231103	115100	8412890	2970	2970	2970	2970	0
421	20231103	115000	8412890	2970	2970	2970	2970	0
422	20231103	114900	8412890	2970	2970	2970	2970	0
423	20231103	114800	8412890	2970	2970	2970	2970	0
424	20231103	114700	8412890	2970	2970	2970	2970	0
425	20231103	114600	8412890	2970	2970	2970	2970	0
426	20231103	114500	8412890	2970	2970	2970	2970	0
427	20231103	114400	8412890	2970	2970	2970	2970	0
428	20231103	114300	8412890	2970	2970	2970	2970	0
429	20231103	114200	8412890	2970	2970	2970	2970	0
430	20231103	114100	8412890	2970	2970	2970	2970	0
431	20231103	114000	8412890	2970	2970	2970	2970	0
432	20231103	113900	8412890	2970	2970	2970	2970	0
433	20231103	113800	8412890	2970	2970	2970	2970	0
434	20231103	113700	8412890	2970	2970	2970	2970	0
435	20231103	113600	8412890	2970	2970	2970	2970	0
436	20231103	113500	8412890	2970	2970	2970	2970	0
437	20231103	113400	8412890	2970	2970	2970	2970	0
438	20231103	113300	8412890	2970	2970	2970	2970	0
439	20231103	113200	8412890	2970	2970	2970	2970	182
440	20231103	113100	7872350	2950	2950	2950	2950	0
441	20231103	113000	7872350	2950	2950	2950	2950	0
442	20231103	112900	7872350	2950	2950	2950	2950	0
443	20231103	112800	7872350	2950	2950	2950	2950	0
444	20231103	112700	7872350	2950	2950	2950	2950	0
445	20231103	112600	7872350	2950	2950	2950	2950	0
446	20231103	112500	7872350	2950	2950	2950	2950	0
447	20231103	112400	7872350	2950	2950	2950	2950	0
448	20231103	112300	7872350	2950	2950	2950	2950	0
449	20231103	112200	7872350	2950	2950	2950	2950	0
450	20231103	112100	7872350	2950	2950	2950	2950	0
451	20231103	112000	7872350	2950	2950	2950	2950	0
452	20231103	111900	7872350	2950	2950	2950	2950	0
453	20231103	111800	7872350	2950	2950	2950	2950	0
454	20231103	111700	7872350	2950	2950	2950	2950	0
455	20231103	111600	7872350	2950	2950	2950	2950	0
456	20231103	111500	7872350	2950	2950	2950	2950	0
457	20231103	111400	7872350	2950	2950	2950	2950	0
458	20231103	111300	7872350	2950	2950	2950	2950	0
459	20231103	111200	7872350	2950	2950	2950	2950	6
460	20231103	111100	7854650	2950	2970	2970	2950	56
461	20231103	111000	7688910	2975	2975	2975	2975	0
462	20231103	110900	7688910	2975	2975	2975	2975	0
463	20231103	110800	7688910	2975	2975	2975	2975	0
464	20231103	110700	7688910	2975	2975	2975	2975	0
465	20231103	110600	7688910	2975	2975	2975	2975	0
466	20231103	110500	7688910	2975	2975	2975	2975	0
467	20231103	110400	7688910	2975	2975	2975	2975	0
468	20231103	110300	7688910	2975	2975	2975	2975	0
469	20231103	110200	7688910	2975	2975	2975	2975	0
470	20231103	110100	7688910	2975	2975	2975	2975	0
471	20231103	110000	7688910	2975	2975	2975	2975	0
472	20231103	105900	7688910	2975	2975	2975	2975	0
473	20231103	105800	7688910	2975	2975	2975	2975	0
474	20231103	105700	7688910	2975	2975	2975	2975	0
475	20231103	105600	7688910	2975	2975	2975	2975	0
476	20231103	105500	7688910	2975	2975	2975	2975	0
477	20231103	105400	7688910	2975	2975	2975	2975	0
478	20231103	105300	7688910	2975	2975	2975	2975	0
479	20231103	105200	7688910	2975	2975	2975	2975	0
480	20231103	105100	7688910	2975	2975	2975	2975	0
481	20231103	105000	7688910	2975	2975	2975	2975	0
482	20231103	104900	7688910	2975	2975	2975	2975	0
483	20231103	104800	7688910	2975	2975	2975	2975	0
484	20231103	104700	7688910	2975	2975	2975	2975	0
485	20231103	104600	7688910	2975	2975	2975	2975	0
486	20231103	104500	7688910	2975	2975	2975	2975	0
487	20231103	104400	7688910	2975	2975	2975	2975	0
488	20231103	104300	7688910	2975	2975	2975	2975	0
489	20231103	104200	7688910	2975	2975	2975	2975	0
490	20231103	104100	7688910	2975	2975	2975	2975	0
491	20231103	104000	7688910	2975	2975	2975	2975	0
492	20231103	103900	7688910	2975	2975	2975	2975	0
493	20231103	103800	7688910	2975	2975	2975	2975	0
494	20231103	103700	7688910	2975	2975	2975	2975	0
495	20231103	103600	7688910	2975	2975	2975	2975	0
496	20231103	103500	7688910	2975	2975	2975	2975	0
497	20231103	103400	7688910	2975	2975	2975	2975	0
498	20231103	103300	7688910	2975	2975	2975	2975	0
499	20231103	103200	7688910	2975	2975	2975	2975	0
500	20231103	103100	7688910	2975	2975	2975	2975	0
501	20231103	103000	7688910	2975	2975	2975	2975	0
502	20231103	102900	7688910	2975	2975	2975	2975	0
503	20231103	102800	7688910	2975	2975	2975	2975	0
504	20231103	102700	7688910	2975	2975	2975	2975	0
505	20231103	102600	7688910	2975	2975	2975	2975	0
506	20231103	102500	7688910	2975	2975	2975	2975	0
507	20231103	102400	7688910	2975	2975	2975	2975	0
508	20231103	102300	7688910	2975	2975	2975	2975	0
509	20231103	102200	7688910	2975	2975	2975	2975	0
510	20231103	102100	7688910	2975	2975	2975	2975	0
511	20231103	102000	7688910	2975	2975	2975	2975	0
512	20231103	101900	7688910	2975	2975	2975	2975	0
513	20231103	101800	7688910	2975	2965	2975	2965	104
514	20231103	101700	7380535	2975	2975	2975	2975	0
515	20231103	101600	7380535	2975	2975	2975	2975	0
516	20231103	101500	7380535	2975	2975	2975	2975	0
517	20231103	101400	7380535	2975	2975	2975	2975	0
518	20231103	101300	7380535	2975	2975	2975	2975	1
519	20231103	101200	7377560	2965	2965	2965	2965	0
520	20231103	101100	7377560	2965	2965	2965	2965	95
521	20231103	101000	7095885	2965	2965	2965	2965	0
522	20231103	100900	7095885	2965	2965	2965	2965	0
523	20231103	100800	7095885	2965	2965	2965	2965	189
524	20231103	100700	6535500	2965	2965	2965	2965	2
525	20231103	100600	6529570	2965	2965	2965	2965	0
526	20231103	100500	6529570	2965	2965	2965	2965	5
527	20231103	100400	6514745	2965	2965	2965	2965	0
528	20231103	100300	6514745	2965	2965	2965	2965	0
529	20231103	100200	6514745	2965	2965	2965	2965	0
530	20231103	100100	6514745	2965	2965	2965	2965	0
531	20231103	100000	6514745	2965	2960	2965	2960	3
532	20231103	095900	6505855	2965	2965	2965	2965	0
533	20231103	095800	6505855	2965	2965	2965	2965	0
534	20231103	095700	6505855	2965	2965	2965	2965	0
535	20231103	095600	6505855	2965	2965	2965	2965	0
536	20231103	095500	6505855	2965	2960	2965	2960	29
537	20231103	095400	6420010	2960	2960	2960	2960	0
538	20231103	095300	6420010	2960	2960	2960	2960	2
539	20231103	095200	6414090	2965	2955	2965	2955	110
540	20231103	095100	6088490	2950	2950	2950	2950	1
541	20231103	095000	6085540	2960	2955	2960	2950	34
542	20231103	094900	5985060	2955	2955	2955	2955	1
543	20231103	094800	5982105	2955	2950	2955	2950	3
544	20231103	094700	5973250	2960	2960	2960	2960	0
545	20231103	094600	5973250	2960	2960	2960	2960	0
546	20231103	094500	5973250	2960	2960	2960	2960	0
547	20231103	094400	5973250	2960	2960	2960	2960	0
548	20231103	094300	5973250	2960	2960	2960	2960	0
549	20231103	094200	5973250	2960	2960	2960	2960	0
550	20231103	094100	5973250	2960	2960	2960	2960	0
551	20231103	094000	5973250	2960	2960	2960	2960	0
552	20231103	093900	5973250	2960	2960	2960	2960	0
553	20231103	093800	5973250	2960	2945	2960	2945	35
554	20231103	093700	5870095	2945	2945	2945	2945	25
555	20231103	093600	5796470	2945	2945	2945	2945	0
556	20231103	093500	5796470	2945	2945	2945	2945	21
557	20231103	093400	5734625	2950	2950	2950	2950	0
558	20231103	093300	5734625	2950	2950	2950	2950	0
559	20231103	093200	5734625	2950	2950	2950	2950	1
560	20231103	093100	5731675	2955	2935	2955	2935	156
561	20231103	093000	5273400	2940	2940	2940	2940	130
562	20231103	092900	4891200	2965	2965	2965	2965	0
563	20231103	092800	4891200	2965	2965	2965	2965	0
564	20231103	092700	4891200	2965	2965	2965	2965	0
565	20231103	092600	4891200	2965	2965	2965	2965	0
566	20231103	092500	4891200	2965	2965	2965	2965	0
567	20231103	092400	4891200	2965	2940	2965	2940	53
568	20231103	092300	4735185	2945	2945	2945	2945	1
569	20231103	092200	4732240	2945	2950	2950	2945	259
570	20231103	092100	3968940	2960	2960	2960	2960	0
571	20231103	092000	3968940	2960	2960	2960	2960	0
572	20231103	091900	3968940	2960	2960	2960	2960	0
573	20231103	091800	3968940	2960	2960	2960	2960	1
574	20231103	091700	3965980	2950	2950	2950	2950	0
575	20231103	091600	3965980	2950	2955	2955	2950	688
576	20231103	091500	1935965	2950	2950	2950	2950	0
577	20231103	091400	1935965	2950	2950	2950	2950	0
578	20231103	091300	1935965	2950	2950	2950	2950	50
579	20231103	091200	1788465	2950	2995	2995	2950	51
580	20231103	091100	1637970	2955	2960	2960	2955	400
581	20231103	091000	455485	3010	3010	3010	3010	0
582	20231103	090900	455485	3010	3010	3010	3010	1
583	20231103	090800	452475	2970	2970	2970	2970	0
584	20231103	090700	452475	2970	2970	2970	2970	0
585	20231103	090600	452475	2970	2970	2970	2970	0
586	20231103	090500	452475	2970	2970	2970	2970	0
587	20231103	090400	452475	2970	2970	2970	2970	24
588	20231103	090300	381195	3020	3020	3020	3020	1
589	20231103	090200	378175	2985	2985	2985	2985	24
590	20231103	090100	306535	3035	3035	3035	3035	100
591	20231103	090000	3035	3035	3035	3035	3035	1