KissMeData/002230/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	183600	12555905	3965	3965	3965	3965	538
3	20231103	183500	12555905	3965	3965	3965	3965	0
4	20231103	183400	12555905	3965	3965	3965	3965	0
5	20231103	183300	12555905	3965	3965	3965	3965	0
6	20231103	183200	12555905	3965	3965	3965	3965	0
7	20231103	183100	12555905	3965	3965	3965	3965	0
8	20231103	183000	12555905	3965	3965	3965	3965	0
9	20231103	182900	12555905	3965	3965	3965	3965	0
10	20231103	182800	12555905	3965	3965	3965	3965	0
11	20231103	182700	12555905	3965	3965	3965	3965	0
12	20231103	182600	12555905	3965	3965	3965	3965	0
13	20231103	182500	12555905	3965	3965	3965	3965	0
14	20231103	182400	12555905	3965	3965	3965	3965	0
15	20231103	182300	12555905	3965	3965	3965	3965	0
16	20231103	182200	12555905	3965	3965	3965	3965	0
17	20231103	182100	12555905	3965	3965	3965	3965	0
18	20231103	182000	12555905	3965	3965	3965	3965	0
19	20231103	181900	12555905	3965	3965	3965	3965	0
20	20231103	181800	12555905	3965	3965	3965	3965	0
21	20231103	181700	12555905	3965	3965	3965	3965	0
22	20231103	181600	12555905	3965	3965	3965	3965	0
23	20231103	181500	12555905	3965	3965	3965	3965	0
24	20231103	181400	12555905	3965	3965	3965	3965	0
25	20231103	181300	12555905	3965	3965	3965	3965	0
26	20231103	181200	12555905	3965	3965	3965	3965	0
27	20231103	181100	12555905	3965	3965	3965	3965	0
28	20231103	181000	12555905	3965	3965	3965	3965	0
29	20231103	180900	12555905	3965	3965	3965	3965	0
30	20231103	180800	12555905	3965	3965	3965	3965	0
31	20231103	180700	12555905	3965	3965	3965	3965	0
32	20231103	180600	12555905	3965	3965	3965	3965	538
33	20231103	180500	12555905	3965	3965	3965	3965	0
34	20231103	180400	12555905	3965	3965	3965	3965	0
35	20231103	180300	12555905	3965	3965	3965	3965	0
36	20231103	180200	12555905	3965	3965	3965	3965	0
37	20231103	180100	12555905	3965	3965	3965	3965	0
38	20231103	180000	12555905	3965	3965	3965	3965	0
39	20231103	175900	12555905	3965	3965	3965	3965	0
40	20231103	175800	12555905	3965	3965	3965	3965	0
41	20231103	175700	12555905	3965	3965	3965	3965	0
42	20231103	175600	12555905	3965	3965	3965	3965	0
43	20231103	175500	12555905	3965	3965	3965	3965	0
44	20231103	175400	12555905	3965	3965	3965	3965	0
45	20231103	175300	12555905	3965	3965	3965	3965	0
46	20231103	175200	12555905	3965	3965	3965	3965	0
47	20231103	175100	12555905	3965	3965	3965	3965	0
48	20231103	175000	12555905	3965	3965	3965	3965	0
49	20231103	174900	12555905	3965	3965	3965	3965	0
50	20231103	174800	12555905	3965	3965	3965	3965	0
51	20231103	174700	12555905	3965	3965	3965	3965	0
52	20231103	174600	12555905	3965	3965	3965	3965	0
53	20231103	174500	12555905	3965	3965	3965	3965	0
54	20231103	174400	12555905	3965	3965	3965	3965	0
55	20231103	174300	12555905	3965	3965	3965	3965	0
56	20231103	174200	12555905	3965	3965	3965	3965	0
57	20231103	174100	12555905	3965	3965	3965	3965	0
58	20231103	174000	12555905	3965	3965	3965	3965	0
59	20231103	173900	12555905	3965	3965	3965	3965	0
60	20231103	173800	12555905	3965	3965	3965	3965	0
61	20231103	173700	12555905	3965	3965	3965	3965	0
62	20231103	173600	12555905	3965	3965	3965	3965	538
63	20231103	173500	12555905	3965	3965	3965	3965	0
64	20231103	173400	12555905	3965	3965	3965	3965	0
65	20231103	173300	12555905	3965	3965	3965	3965	0
66	20231103	173200	12555905	3965	3965	3965	3965	0
67	20231103	173100	12555905	3965	3965	3965	3965	0
68	20231103	173000	12555905	3965	3965	3965	3965	0
69	20231103	172900	12555905	3965	3965	3965	3965	0
70	20231103	172800	12555905	3965	3965	3965	3965	0
71	20231103	172700	12555905	3965	3965	3965	3965	0
72	20231103	172600	12555905	3965	3965	3965	3965	0
73	20231103	172500	12555905	3965	3965	3965	3965	0
74	20231103	172400	12555905	3965	3965	3965	3965	0
75	20231103	172300	12555905	3965	3965	3965	3965	0
76	20231103	172200	12555905	3965	3965	3965	3965	0
77	20231103	172100	12555905	3965	3965	3965	3965	0
78	20231103	172000	12555905	3965	3965	3965	3965	0
79	20231103	171900	12555905	3965	3965	3965	3965	0
80	20231103	171800	12555905	3965	3965	3965	3965	0
81	20231103	171700	12555905	3965	3965	3965	3965	0
82	20231103	171600	12555905	3965	3965	3965	3965	0
83	20231103	171500	12555905	3965	3965	3965	3965	0
84	20231103	171400	12555905	3965	3965	3965	3965	0
85	20231103	171300	12555905	3965	3965	3965	3965	0
86	20231103	171200	12555905	3965	3965	3965	3965	0
87	20231103	171100	12555905	3965	3965	3965	3965	0
88	20231103	171000	12555905	3965	3965	3965	3965	0
89	20231103	170900	12555905	3965	3965	3965	3965	0
90	20231103	170800	12555905	3965	3965	3965	3965	0
91	20231103	170700	12555905	3965	3965	3965	3965	0
92	20231103	170600	12555905	3965	3965	3965	3965	538
93	20231103	170500	12555905	3965	3965	3965	3965	0
94	20231103	170400	12555905	3965	3965	3965	3965	0
95	20231103	170300	12555905	3965	3965	3965	3965	0
96	20231103	170200	12555905	3965	3965	3965	3965	0
97	20231103	170100	12555905	3965	3965	3965	3965	0
98	20231103	170000	12555905	3965	3965	3965	3965	0
99	20231103	165900	12555905	3965	3965	3965	3965	0
100	20231103	165800	12555905	3965	3965	3965	3965	0
101	20231103	165700	12555905	3965	3965	3965	3965	0
102	20231103	165600	12555905	3965	3965	3965	3965	0
103	20231103	165500	12555905	3965	3965	3965	3965	0
104	20231103	165400	12555905	3965	3965	3965	3965	0
105	20231103	165300	12555905	3965	3965	3965	3965	0
106	20231103	165200	12555905	3965	3965	3965	3965	0
107	20231103	165100	12555905	3965	3965	3965	3965	0
108	20231103	165000	12555905	3965	3965	3965	3965	0
109	20231103	164900	12555905	3965	3965	3965	3965	0
110	20231103	164800	12555905	3965	3965	3965	3965	0
111	20231103	164700	12555905	3965	3965	3965	3965	0
112	20231103	164600	12555905	3965	3965	3965	3965	0
113	20231103	164500	12555905	3965	3965	3965	3965	0
114	20231103	164400	12555905	3965	3965	3965	3965	0
115	20231103	164300	12555905	3965	3965	3965	3965	0
116	20231103	164200	12555905	3965	3965	3965	3965	0
117	20231103	164100	12555905	3965	3965	3965	3965	0
118	20231103	164000	12555905	3965	3965	3965	3965	0
119	20231103	163900	12555905	3965	3965	3965	3965	0
120	20231103	163800	12555905	3965	3965	3965	3965	0
121	20231103	163700	12555905	3965	3965	3965	3965	0
122	20231103	163600	12555905	3965	3965	3965	3965	538
123	20231103	163500	12555905	3965	3965	3965	3965	0
124	20231103	163400	12555905	3965	3965	3965	3965	0
125	20231103	163300	12555905	3965	3965	3965	3965	0
126	20231103	163200	12555905	3965	3965	3965	3965	0
127	20231103	163100	12555905	3965	3965	3965	3965	0
128	20231103	163000	12555905	3965	3965	3965	3965	0
129	20231103	162900	12555905	3965	3965	3965	3965	0
130	20231103	162800	12555905	3965	3965	3965	3965	0
131	20231103	162700	12555905	3965	3965	3965	3965	0
132	20231103	162600	12555905	3965	3965	3965	3965	0
133	20231103	162500	12555905	3965	3965	3965	3965	0
134	20231103	162400	12555905	3965	3965	3965	3965	0
135	20231103	162300	12555905	3965	3965	3965	3965	0
136	20231103	162200	12555905	3965	3965	3965	3965	0
137	20231103	162100	12555905	3965	3965	3965	3965	0
138	20231103	162000	12555905	3965	3965	3965	3965	0
139	20231103	161900	12555905	3965	3965	3965	3965	0
140	20231103	161800	12555905	3965	3965	3965	3965	0
141	20231103	161700	12555905	3965	3965	3965	3965	0
142	20231103	161600	12555905	3965	3965	3965	3965	0
143	20231103	161500	12555905	3965	3965	3965	3965	0
144	20231103	161400	12555905	3965	3965	3965	3965	0
145	20231103	161300	12555905	3965	3965	3965	3965	0
146	20231103	161200	12555905	3965	3965	3965	3965	0
147	20231103	161100	12555905	3965	3965	3965	3965	0
148	20231103	161000	12555905	3965	3965	3965	3965	0
149	20231103	160900	12555905	3965	3965	3965	3965	0
150	20231103	160800	12555905	3965	3965	3965	3965	0
151	20231103	160700	12555905	3965	3965	3965	3965	0
152	20231103	160600	12555905	3965	3965	3965	3965	538
153	20231103	160500	12555905	3965	3965	3965	3965	0
154	20231103	160400	12555905	3965	3965	3965	3965	0
155	20231103	160300	12555905	3965	3965	3965	3965	0
156	20231103	160200	12555905	3965	3965	3965	3965	0
157	20231103	160100	12555905	3965	3965	3965	3965	0
158	20231103	160000	12555905	3965	3965	3965	3965	0
159	20231103	155900	12555905	3965	3965	3965	3965	0
160	20231103	155800	12555905	3965	3965	3965	3965	0
161	20231103	155700	12555905	3965	3965	3965	3965	0
162	20231103	155600	12555905	3965	3965	3965	3965	0
163	20231103	155500	12555905	3965	3965	3965	3965	0
164	20231103	155400	12555905	3965	3965	3965	3965	0
165	20231103	155300	12555905	3965	3965	3965	3965	0
166	20231103	155200	12555905	3965	3965	3965	3965	0
167	20231103	155100	12555905	3965	3965	3965	3965	0
168	20231103	155000	12555905	3965	3965	3965	3965	0
169	20231103	154900	12555905	3965	3965	3965	3965	0
170	20231103	154800	12555905	3965	3965	3965	3965	0
171	20231103	154700	12555905	3965	3965	3965	3965	0
172	20231103	154600	12555905	3965	3965	3965	3965	0
173	20231103	154500	12555905	3965	3965	3965	3965	0
174	20231103	154400	12555905	3965	3965	3965	3965	0
175	20231103	154300	12555905	3965	3965	3965	3965	0
176	20231103	154200	12555905	3965	3965	3965	3965	0
177	20231103	154100	12555905	3965	3965	3965	3965	0
178	20231103	154000	12555905	3965	3965	3965	3965	0
179	20231103	153900	12555905	3965	3965	3965	3965	0
180	20231103	153800	12555905	3965	3965	3965	3965	0
181	20231103	153700	12555905	3965	3965	3965	3965	0
182	20231103	153600	12555905	3965	3965	3965	3965	538
183	20231103	153500	12555905	3965	3965	3965	3965	0
184	20231103	153400	12555905	3965	3965	3965	3965	0
185	20231103	153300	12555905	3965	3965	3965	3965	0
186	20231103	153200	12555905	3965	3965	3965	3965	0
187	20231103	153100	12555905	3965	3965	3965	3965	0
188	20231103	153000	12555905	3965	3965	3965	3965	538
189	20231103	152900	10422735	3965	3965	3965	3965	0
190	20231103	152800	10422735	3965	3965	3965	3965	0
191	20231103	152700	10422735	3965	3965	3965	3965	0
192	20231103	152600	10422735	3965	3965	3965	3965	0
193	20231103	152500	10422735	3965	3965	3965	3965	0
194	20231103	152400	10422735	3965	3965	3965	3965	0
195	20231103	152300	10422735	3965	3965	3965	3965	0
196	20231103	152200	10422735	3965	3965	3965	3965	0
197	20231103	152100	10422735	3965	3965	3965	3965	0
198	20231103	152000	10422735	3965	3965	3965	3965	0
199	20231103	151900	10422735	3965	3965	3965	3965	0
200	20231103	151800	10422735	3965	3965	3965	3965	0
201	20231103	151700	10422735	3965	3925	3965	3925	161
202	20231103	151600	9789840	3925	3920	3925	3920	9
203	20231103	151500	9754540	3920	3920	3920	3920	0
204	20231103	151400	9754540	3920	3920	3920	3920	0
205	20231103	151300	9754540	3920	3920	3920	3920	0
206	20231103	151200	9754540	3920	3920	3920	3920	3
207	20231103	151100	9742780	3920	3920	3920	3920	2
208	20231103	151000	9734940	3920	3920	3920	3920	0
209	20231103	150900	9734940	3920	3920	3920	3920	2
210	20231103	150800	9727100	3925	3925	3925	3925	0
211	20231103	150700	9727100	3925	3925	3925	3925	0
212	20231103	150600	9727100	3925	3925	3925	3925	0
213	20231103	150500	9727100	3925	3925	3925	3925	0
214	20231103	150400	9727100	3925	3925	3925	3925	0
215	20231103	150300	9727100	3925	3925	3925	3925	0
216	20231103	150200	9727100	3925	3925	3925	3925	0
217	20231103	150100	9727100	3925	3925	3925	3925	0
218	20231103	150000	9727100	3925	3925	3925	3925	600
219	20231103	145900	7372100	3925	3925	3925	3925	0
220	20231103	145800	7372100	3925	3925	3925	3925	0
221	20231103	145700	7372100	3925	3925	3925	3925	0
222	20231103	145600	7372100	3925	3925	3925	3925	0
223	20231103	145500	7372100	3925	3925	3925	3925	0
224	20231103	145400	7372100	3925	3925	3925	3925	0
225	20231103	145300	7372100	3925	3925	3925	3925	0
226	20231103	145200	7372100	3925	3925	3925	3925	0
227	20231103	145100	7372100	3925	3925	3925	3925	0
228	20231103	145000	7372100	3925	3925	3925	3925	0
229	20231103	144900	7372100	3925	3925	3925	3925	0
230	20231103	144800	7372100	3925	3925	3925	3925	0
231	20231103	144700	7372100	3925	3925	3925	3925	0
232	20231103	144600	7372100	3925	3925	3925	3925	0
233	20231103	144500	7372100	3925	3925	3925	3925	0
234	20231103	144400	7372100	3925	3925	3925	3925	0
235	20231103	144300	7372100	3925	3925	3925	3925	0
236	20231103	144200	7372100	3925	3925	3925	3925	9
237	20231103	144100	7336775	3925	3925	3925	3925	0
238	20231103	144000	7336775	3925	3925	3925	3925	0
239	20231103	143900	7336775	3925	3925	3925	3925	0
240	20231103	143800	7336775	3925	3925	3925	3925	0
241	20231103	143700	7336775	3925	3925	3925	3925	0
242	20231103	143600	7336775	3925	3925	3925	3925	0
243	20231103	143500	7336775	3925	3925	3925	3925	0
244	20231103	143400	7336775	3925	3925	3925	3925	0
245	20231103	143300	7336775	3925	3925	3925	3925	0
246	20231103	143200	7336775	3925	3925	3925	3925	0
247	20231103	143100	7336775	3925	3925	3925	3925	0
248	20231103	143000	7336775	3925	3925	3925	3925	0
249	20231103	142900	7336775	3925	3925	3925	3925	0
250	20231103	142800	7336775	3925	3925	3925	3925	0
251	20231103	142700	7336775	3925	3925	3925	3925	0
252	20231103	142600	7336775	3925	3925	3925	3925	0
253	20231103	142500	7336775	3925	3925	3925	3925	0
254	20231103	142400	7336775	3925	3925	3925	3925	0
255	20231103	142300	7336775	3925	3925	3925	3925	0
256	20231103	142200	7336775	3925	3925	3925	3925	0
257	20231103	142100	7336775	3925	3925	3925	3925	1
258	20231103	142000	7332850	3905	3915	3915	3905	18
259	20231103	141900	7262480	3920	3920	3920	3920	0
260	20231103	141800	7262480	3920	3920	3920	3920	0
261	20231103	141700	7262480	3920	3920	3920	3920	0
262	20231103	141600	7262480	3920	3920	3920	3920	0
263	20231103	141500	7262480	3920	3925	3925	3920	279
264	20231103	141400	6167660	3925	3925	3925	3925	0
265	20231103	141300	6167660	3925	3925	3925	3925	0
266	20231103	141200	6167660	3925	3925	3925	3925	0
267	20231103	141100	6167660	3925	3925	3925	3925	0
268	20231103	141000	6167660	3925	3925	3925	3925	0
269	20231103	140900	6167660	3925	3925	3925	3925	0
270	20231103	140800	6167660	3925	3925	3925	3925	0
271	20231103	140700	6167660	3925	3925	3925	3925	0
272	20231103	140600	6167660	3925	3925	3925	3925	1
273	20231103	140500	6163735	3920	3920	3920	3920	0
274	20231103	140400	6163735	3920	3920	3920	3920	0
275	20231103	140300	6163735	3920	3920	3920	3920	0
276	20231103	140200	6163735	3920	3920	3920	3920	0
277	20231103	140100	6163735	3920	3920	3920	3920	0
278	20231103	140000	6163735	3920	3920	3920	3920	0
279	20231103	135900	6163735	3920	3920	3920	3920	0
280	20231103	135800	6163735	3920	3920	3920	3920	0
281	20231103	135700	6163735	3920	3920	3920	3920	0
282	20231103	135600	6163735	3920	3920	3920	3920	0
283	20231103	135500	6163735	3920	3920	3920	3920	0
284	20231103	135400	6163735	3920	3920	3920	3920	0
285	20231103	135300	6163735	3920	3920	3920	3920	0
286	20231103	135200	6163735	3920	3920	3920	3920	0
287	20231103	135100	6163735	3920	3920	3920	3920	1
288	20231103	135000	6159815	3925	3925	3925	3925	0
289	20231103	134900	6159815	3925	3925	3925	3925	0
290	20231103	134800	6159815	3925	3925	3925	3925	0
291	20231103	134700	6159815	3925	3925	3925	3925	0
292	20231103	134600	6159815	3925	3925	3925	3925	0
293	20231103	134500	6159815	3925	3925	3925	3925	0
294	20231103	134400	6159815	3925	3925	3925	3925	0
295	20231103	134300	6159815	3925	3925	3925	3925	0
296	20231103	134200	6159815	3925	3925	3925	3925	0
297	20231103	134100	6159815	3925	3925	3925	3925	0
298	20231103	134000	6159815	3925	3925	3925	3925	0
299	20231103	133900	6159815	3925	3925	3925	3925	0
300	20231103	133800	6159815	3925	3925	3925	3925	0
301	20231103	133700	6159815	3925	3925	3925	3925	0
302	20231103	133600	6159815	3925	3925	3925	3925	0
303	20231103	133500	6159815	3925	3925	3925	3925	0
304	20231103	133400	6159815	3925	3925	3925	3925	0
305	20231103	133300	6159815	3925	3925	3925	3925	0
306	20231103	133200	6159815	3925	3925	3925	3925	0
307	20231103	133100	6159815	3925	3925	3925	3925	0
308	20231103	133000	6159815	3925	3925	3925	3925	0
309	20231103	132900	6159815	3925	3925	3925	3925	0
310	20231103	132800	6159815	3925	3925	3925	3925	0
311	20231103	132700	6159815	3925	3925	3925	3925	0
312	20231103	132600	6159815	3925	3925	3925	3925	0
313	20231103	132500	6159815	3925	3925	3925	3925	0
314	20231103	132400	6159815	3925	3925	3925	3925	0
315	20231103	132300	6159815	3925	3925	3925	3925	0
316	20231103	132200	6159815	3925	3925	3925	3925	0
317	20231103	132100	6159815	3925	3925	3925	3925	0
318	20231103	132000	6159815	3925	3925	3925	3925	0
319	20231103	131900	6159815	3925	3925	3925	3925	0
320	20231103	131800	6159815	3925	3925	3925	3925	0
321	20231103	131700	6159815	3925	3925	3925	3925	0
322	20231103	131600	6159815	3925	3925	3925	3925	0
323	20231103	131500	6159815	3925	3925	3925	3925	0
324	20231103	131400	6159815	3925	3925	3925	3925	0
325	20231103	131300	6159815	3925	3925	3925	3925	0
326	20231103	131200	6159815	3925	3925	3925	3925	0
327	20231103	131100	6159815	3925	3925	3925	3925	0
328	20231103	131000	6159815	3925	3925	3925	3925	0
329	20231103	130900	6159815	3925	3925	3925	3925	0
330	20231103	130800	6159815	3925	3925	3925	3925	0
331	20231103	130700	6159815	3925	3925	3925	3925	0
332	20231103	130600	6159815	3925	3925	3925	3925	0
333	20231103	130500	6159815	3925	3925	3925	3925	0
334	20231103	130400	6159815	3925	3925	3925	3925	0
335	20231103	130300	6159815	3925	3925	3925	3925	0
336	20231103	130200	6159815	3925	3925	3925	3925	0
337	20231103	130100	6159815	3925	3925	3925	3925	0
338	20231103	130000	6159815	3925	3925	3925	3925	0
339	20231103	125900	6159815	3925	3925	3925	3925	0
340	20231103	125800	6159815	3925	3925	3925	3925	0
341	20231103	125700	6159815	3925	3925	3925	3925	0
342	20231103	125600	6159815	3925	3925	3925	3925	0
343	20231103	125500	6159815	3925	3925	3925	3925	0
344	20231103	125400	6159815	3925	3925	3925	3925	0
345	20231103	125300	6159815	3925	3925	3925	3925	6
346	20231103	125200	6136265	3925	3925	3925	3925	0
347	20231103	125100	6136265	3925	3925	3925	3925	0
348	20231103	125000	6136265	3925	3925	3925	3925	0
349	20231103	124900	6136265	3925	3925	3925	3925	0
350	20231103	124800	6136265	3925	3925	3925	3925	0
351	20231103	124700	6136265	3925	3925	3925	3925	0
352	20231103	124600	6136265	3925	3925	3925	3925	0
353	20231103	124500	6136265	3925	3925	3925	3925	0
354	20231103	124400	6136265	3925	3925	3925	3925	0
355	20231103	124300	6136265	3925	3925	3925	3925	0
356	20231103	124200	6136265	3925	3925	3925	3925	0
357	20231103	124100	6136265	3925	3925	3925	3925	0
358	20231103	124000	6136265	3925	3925	3925	3925	0
359	20231103	123900	6136265	3925	3925	3925	3925	0
360	20231103	123800	6136265	3925	3925	3925	3925	0
361	20231103	123700	6136265	3925	3925	3925	3925	0
362	20231103	123600	6136265	3925	3925	3925	3925	0
363	20231103	123500	6136265	3925	3925	3925	3925	0
364	20231103	123400	6136265	3925	3925	3925	3925	0
365	20231103	123300	6136265	3925	3925	3925	3925	0
366	20231103	123200	6136265	3925	3925	3925	3925	0
367	20231103	123100	6136265	3925	3925	3925	3925	0
368	20231103	123000	6136265	3925	3925	3925	3925	0
369	20231103	122900	6136265	3925	3925	3925	3925	0
370	20231103	122800	6136265	3925	3925	3925	3925	0
371	20231103	122700	6136265	3925	3925	3925	3925	0
372	20231103	122600	6136265	3925	3925	3925	3925	0
373	20231103	122500	6136265	3925	3925	3925	3925	0
374	20231103	122400	6136265	3925	3925	3925	3925	0
375	20231103	122300	6136265	3925	3925	3925	3925	0
376	20231103	122200	6136265	3925	3925	3925	3925	0
377	20231103	122100	6136265	3925	3925	3925	3925	0
378	20231103	122000	6136265	3925	3925	3925	3925	0
379	20231103	121900	6136265	3925	3925	3925	3925	0
380	20231103	121800	6136265	3925	3925	3925	3925	0
381	20231103	121700	6136265	3925	3925	3925	3925	0
382	20231103	121600	6136265	3925	3925	3925	3925	0
383	20231103	121500	6136265	3925	3925	3925	3925	0
384	20231103	121400	6136265	3925	3925	3925	3925	0
385	20231103	121300	6136265	3925	3925	3925	3925	0
386	20231103	121200	6136265	3925	3925	3925	3925	0
387	20231103	121100	6136265	3925	3925	3925	3925	0
388	20231103	121000	6136265	3925	3925	3925	3925	0
389	20231103	120900	6136265	3925	3925	3925	3925	0
390	20231103	120800	6136265	3925	3925	3925	3925	0
391	20231103	120700	6136265	3925	3925	3925	3925	0
392	20231103	120600	6136265	3925	3925	3925	3925	0
393	20231103	120500	6136265	3925	3925	3925	3925	1
394	20231103	120400	6132340	3915	3915	3915	3915	0
395	20231103	120300	6132340	3915	3915	3915	3915	0
396	20231103	120200	6132340	3915	3915	3915	3915	0
397	20231103	120100	6132340	3915	3915	3915	3915	0
398	20231103	120000	6132340	3915	3915	3915	3915	0
399	20231103	115900	6132340	3915	3915	3915	3915	0
400	20231103	115800	6132340	3915	3915	3915	3915	0
401	20231103	115700	6132340	3915	3915	3915	3915	0
402	20231103	115600	6132340	3915	3915	3915	3915	0
403	20231103	115500	6132340	3915	3915	3915	3915	0
404	20231103	115400	6132340	3915	3915	3915	3915	0
405	20231103	115300	6132340	3915	3915	3915	3915	0
406	20231103	115200	6132340	3915	3915	3915	3915	0
407	20231103	115100	6132340	3915	3915	3915	3915	0
408	20231103	115000	6132340	3915	3915	3915	3915	0
409	20231103	114900	6132340	3915	3915	3915	3915	0
410	20231103	114800	6132340	3915	3920	3920	3915	2
411	20231103	114700	6124505	3925	3925	3925	3925	0
412	20231103	114600	6124505	3925	3925	3925	3925	0
413	20231103	114500	6124505	3925	3925	3925	3925	0
414	20231103	114400	6124505	3925	3925	3925	3925	0
415	20231103	114300	6124505	3925	3925	3925	3925	0
416	20231103	114200	6124505	3925	3925	3925	3925	0
417	20231103	114100	6124505	3925	3925	3925	3925	0
418	20231103	114000	6124505	3925	3925	3925	3925	0
419	20231103	113900	6124505	3925	3925	3925	3925	0
420	20231103	113800	6124505	3925	3925	3925	3925	0
421	20231103	113700	6124505	3925	3925	3925	3925	0
422	20231103	113600	6124505	3925	3925	3925	3925	0
423	20231103	113500	6124505	3925	3925	3925	3925	0
424	20231103	113400	6124505	3925	3925	3925	3925	0
425	20231103	113300	6124505	3925	3925	3925	3925	0
426	20231103	113200	6124505	3925	3925	3925	3925	0
427	20231103	113100	6124505	3925	3925	3925	3925	0
428	20231103	113000	6124505	3925	3925	3925	3925	0
429	20231103	112900	6124505	3925	3925	3925	3925	0
430	20231103	112800	6124505	3925	3925	3925	3925	0
431	20231103	112700	6124505	3925	3925	3925	3925	0
432	20231103	112600	6124505	3925	3925	3925	3925	0
433	20231103	112500	6124505	3925	3925	3925	3925	0
434	20231103	112400	6124505	3925	3925	3925	3925	0
435	20231103	112300	6124505	3925	3925	3925	3925	0
436	20231103	112200	6124505	3925	3925	3925	3925	0
437	20231103	112100	6124505	3925	3925	3925	3925	0
438	20231103	112000	6124505	3925	3925	3925	3925	0
439	20231103	111900	6124505	3925	3925	3925	3925	0
440	20231103	111800	6124505	3925	3925	3925	3925	0
441	20231103	111700	6124505	3925	3925	3925	3925	0
442	20231103	111600	6124505	3925	3925	3925	3925	0
443	20231103	111500	6124505	3925	3925	3925	3925	0
444	20231103	111400	6124505	3925	3925	3925	3925	0
445	20231103	111300	6124505	3925	3925	3925	3925	0
446	20231103	111200	6124505	3925	3925	3925	3925	0
447	20231103	111100	6124505	3925	3925	3925	3925	0
448	20231103	111000	6124505	3925	3925	3925	3925	0
449	20231103	110900	6124505	3925	3925	3925	3925	0
450	20231103	110800	6124505	3925	3925	3925	3925	0
451	20231103	110700	6124505	3925	3925	3925	3925	0
452	20231103	110600	6124505	3925	3925	3925	3925	0
453	20231103	110500	6124505	3925	3925	3925	3925	0
454	20231103	110400	6124505	3925	3925	3925	3925	0
455	20231103	110300	6124505	3925	3925	3925	3925	0
456	20231103	110200	6124505	3925	3925	3925	3925	0
457	20231103	110100	6124505	3925	3925	3925	3925	0
458	20231103	110000	6124505	3925	3925	3925	3925	100
459	20231103	105900	5732005	3925	3925	3925	3925	0
460	20231103	105800	5732005	3925	3925	3925	3925	0
461	20231103	105700	5732005	3925	3925	3925	3925	0
462	20231103	105600	5732005	3925	3925	3925	3925	0
463	20231103	105500	5732005	3925	3925	3925	3925	0
464	20231103	105400	5732005	3925	3925	3925	3925	0
465	20231103	105300	5732005	3925	3925	3925	3925	1
466	20231103	105200	5728080	3925	3925	3925	3925	0
467	20231103	105100	5728080	3925	3925	3925	3925	1
468	20231103	105000	5724155	3900	3900	3900	3900	0
469	20231103	104900	5724155	3900	3900	3900	3900	0
470	20231103	104800	5724155	3900	3900	3900	3900	0
471	20231103	104700	5724155	3900	3900	3900	3900	9
472	20231103	104600	5689055	3905	3925	3925	3905	625
473	20231103	104500	3244150	3930	3930	3930	3930	0
474	20231103	104400	3244150	3930	3930	3930	3930	34
475	20231103	104300	3110530	3955	3955	3955	3955	0
476	20231103	104200	3110530	3955	3955	3955	3955	0
477	20231103	104100	3110530	3955	3955	3955	3955	0
478	20231103	104000	3110530	3955	3955	3955	3955	0
479	20231103	103900	3110530	3955	3955	3955	3955	0
480	20231103	103800	3110530	3955	3955	3955	3955	0
481	20231103	103700	3110530	3955	3955	3955	3955	0
482	20231103	103600	3110530	3955	3955	3955	3955	0
483	20231103	103500	3110530	3955	3955	3955	3955	0
484	20231103	103400	3110530	3955	3955	3955	3955	0
485	20231103	103300	3110530	3955	3955	3955	3955	0
486	20231103	103200	3110530	3955	3955	3955	3955	0
487	20231103	103100	3110530	3955	3955	3955	3955	0
488	20231103	103000	3110530	3955	3955	3955	3955	0
489	20231103	102900	3110530	3955	3955	3955	3955	0
490	20231103	102800	3110530	3955	3955	3955	3955	0
491	20231103	102700	3110530	3955	3955	3955	3955	0
492	20231103	102600	3110530	3955	3955	3955	3955	0
493	20231103	102500	3110530	3955	3955	3955	3955	0
494	20231103	102400	3110530	3955	3955	3955	3955	0
495	20231103	102300	3110530	3955	3955	3955	3955	0
496	20231103	102200	3110530	3955	3955	3955	3955	0
497	20231103	102100	3110530	3955	3955	3955	3955	0
498	20231103	102000	3110530	3955	3955	3955	3955	0
499	20231103	101900	3110530	3955	3955	3955	3955	0
500	20231103	101800	3110530	3955	3955	3955	3955	0
501	20231103	101700	3110530	3955	3955	3955	3955	0
502	20231103	101600	3110530	3955	3955	3955	3955	0
503	20231103	101500	3110530	3955	3955	3955	3955	0
504	20231103	101400	3110530	3955	3955	3955	3955	0
505	20231103	101300	3110530	3955	3955	3955	3955	0
506	20231103	101200	3110530	3955	3955	3955	3955	0
507	20231103	101100	3110530	3955	3955	3955	3955	0
508	20231103	101000	3110530	3955	3955	3955	3955	0
509	20231103	100900	3110530	3955	3955	3955	3955	0
510	20231103	100800	3110530	3955	3955	3955	3955	0
511	20231103	100700	3110530	3955	3955	3955	3955	0
512	20231103	100600	3110530	3955	3955	3955	3955	0
513	20231103	100500	3110530	3955	3955	3955	3955	0
514	20231103	100400	3110530	3955	3955	3955	3955	0
515	20231103	100300	3110530	3955	3955	3955	3955	1
516	20231103	100200	3106575	3965	3965	3965	3965	0
517	20231103	100100	3106575	3965	3965	3965	3965	0
518	20231103	100000	3106575	3965	3965	3965	3965	0
519	20231103	095900	3106575	3965	3965	3965	3965	0
520	20231103	095800	3106575	3965	3965	3965	3965	0
521	20231103	095700	3106575	3965	3965	3965	3965	0
522	20231103	095600	3106575	3965	3965	3965	3965	0
523	20231103	095500	3106575	3965	3965	3965	3965	0
524	20231103	095400	3106575	3965	3965	3965	3965	0
525	20231103	095300	3106575	3965	3965	3965	3965	0
526	20231103	095200	3106575	3965	3965	3965	3965	0
527	20231103	095100	3106575	3965	3965	3965	3965	0
528	20231103	095000	3106575	3965	3965	3965	3965	0
529	20231103	094900	3106575	3965	3965	3965	3965	0
530	20231103	094800	3106575	3965	3965	3965	3965	0
531	20231103	094700	3106575	3965	3965	3965	3965	0
532	20231103	094600	3106575	3965	3965	3965	3965	0
533	20231103	094500	3106575	3965	3965	3965	3965	0
534	20231103	094400	3106575	3965	3965	3965	3965	0
535	20231103	094300	3106575	3965	3965	3965	3965	0
536	20231103	094200	3106575	3965	3965	3965	3965	0
537	20231103	094100	3106575	3965	3965	3965	3965	0
538	20231103	094000	3106575	3965	3965	3965	3965	0
539	20231103	093900	3106575	3965	3965	3965	3965	0
540	20231103	093800	3106575	3965	3965	3965	3965	0
541	20231103	093700	3106575	3965	3965	3965	3965	0
542	20231103	093600	3106575	3965	3965	3965	3965	0
543	20231103	093500	3106575	3965	3965	3965	3965	1
544	20231103	093400	3102610	3925	3930	3930	3925	4
545	20231103	093300	3086905	3970	3970	3970	3970	0
546	20231103	093200	3086905	3970	3970	3970	3970	0
547	20231103	093100	3086905	3970	3970	3970	3970	0
548	20231103	093000	3086905	3970	3970	3970	3970	0
549	20231103	092900	3086905	3970	3970	3970	3970	0
550	20231103	092800	3086905	3970	3970	3970	3970	0
551	20231103	092700	3086905	3970	3970	3970	3970	5
552	20231103	092600	3067055	3965	3965	3965	3965	0
553	20231103	092500	3067055	3965	3965	3965	3965	0
554	20231103	092400	3067055	3965	3965	3965	3965	0
555	20231103	092300	3067055	3965	3965	3965	3965	0
556	20231103	092200	3067055	3965	3965	3965	3965	0
557	20231103	092100	3067055	3965	3965	3965	3965	0
558	20231103	092000	3067055	3965	3965	3965	3965	0
559	20231103	091900	3067055	3965	3965	3965	3965	0
560	20231103	091800	3067055	3965	3965	3965	3965	0
561	20231103	091700	3067055	3965	3965	3965	3965	0
562	20231103	091600	3067055	3965	3965	3965	3965	0
563	20231103	091500	3067055	3965	3965	3965	3965	0
564	20231103	091400	3067055	3965	3955	3965	3955	202
565	20231103	091300	2266195	3955	3955	3955	3955	0
566	20231103	091200	2266195	3955	3955	3955	3955	0
567	20231103	091100	2266195	3955	3955	3955	3955	0
568	20231103	091000	2266195	3955	3955	3955	3955	0
569	20231103	090900	2266195	3955	3955	3955	3955	0
570	20231103	090800	2266195	3955	3955	3955	3955	0
571	20231103	090700	2266195	3955	3955	3955	3955	0
572	20231103	090600	2266195	3955	3935	3955	3935	10
573	20231103	090500	2226825	3955	3955	3955	3955	0
574	20231103	090400	2226825	3955	3945	3955	3945	57
575	20231103	090300	2001950	3945	3925	3945	3925	152
576	20231103	090200	1405330	3925	3925	3925	3925	349
577	20231103	090100	35505	3945	3945	3945	3945	0
578	20231103	090000	35505	3945	3945	3945	3945	9