KissMeData/003080/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	183800	43598025	2845	2845	2845	2845	50
3	20231103	183700	43598025	2845	2845	2845	2845	0
4	20231103	183600	43598025	2845	2845	2845	2845	0
5	20231103	183500	43598025	2845	2845	2845	2845	0
6	20231103	183400	43598025	2845	2845	2845	2845	0
7	20231103	183300	43598025	2845	2845	2845	2845	0
8	20231103	183200	43598025	2845	2845	2845	2845	0
9	20231103	183100	43598025	2845	2845	2845	2845	0
10	20231103	183000	43598025	2845	2845	2845	2845	0
11	20231103	182900	43598025	2845	2845	2845	2845	0
12	20231103	182800	43598025	2845	2845	2845	2845	0
13	20231103	182700	43598025	2845	2845	2845	2845	0
14	20231103	182600	43598025	2845	2845	2845	2845	0
15	20231103	182500	43598025	2845	2845	2845	2845	0
16	20231103	182400	43598025	2845	2845	2845	2845	0
17	20231103	182300	43598025	2845	2845	2845	2845	0
18	20231103	182200	43598025	2845	2845	2845	2845	0
19	20231103	182100	43598025	2845	2845	2845	2845	0
20	20231103	182000	43598025	2845	2845	2845	2845	0
21	20231103	181900	43598025	2845	2845	2845	2845	0
22	20231103	181800	43598025	2845	2845	2845	2845	0
23	20231103	181700	43598025	2845	2845	2845	2845	0
24	20231103	181600	43598025	2845	2845	2845	2845	0
25	20231103	181500	43598025	2845	2845	2845	2845	0
26	20231103	181400	43598025	2845	2845	2845	2845	0
27	20231103	181300	43598025	2845	2845	2845	2845	0
28	20231103	181200	43598025	2845	2845	2845	2845	0
29	20231103	181100	43598025	2845	2845	2845	2845	0
30	20231103	181000	43598025	2845	2845	2845	2845	0
31	20231103	180900	43598025	2845	2845	2845	2845	0
32	20231103	180800	43598025	2845	2845	2845	2845	50
33	20231103	180700	43598025	2845	2845	2845	2845	0
34	20231103	180600	43598025	2845	2845	2845	2845	0
35	20231103	180500	43598025	2845	2845	2845	2845	0
36	20231103	180400	43598025	2845	2845	2845	2845	0
37	20231103	180300	43598025	2845	2845	2845	2845	0
38	20231103	180200	43598025	2845	2845	2845	2845	0
39	20231103	180100	43598025	2845	2845	2845	2845	0
40	20231103	180000	43598025	2845	2845	2845	2845	0
41	20231103	175900	43598025	2845	2845	2845	2845	0
42	20231103	175800	43598025	2845	2845	2845	2845	0
43	20231103	175700	43598025	2845	2845	2845	2845	0
44	20231103	175600	43598025	2845	2845	2845	2845	0
45	20231103	175500	43598025	2845	2845	2845	2845	0
46	20231103	175400	43598025	2845	2845	2845	2845	0
47	20231103	175300	43598025	2845	2845	2845	2845	0
48	20231103	175200	43598025	2845	2845	2845	2845	0
49	20231103	175100	43598025	2845	2845	2845	2845	0
50	20231103	175000	43598025	2845	2845	2845	2845	0
51	20231103	174900	43598025	2845	2845	2845	2845	0
52	20231103	174800	43598025	2845	2845	2845	2845	0
53	20231103	174700	43598025	2845	2845	2845	2845	0
54	20231103	174600	43598025	2845	2845	2845	2845	0
55	20231103	174500	43598025	2845	2845	2845	2845	0
56	20231103	174400	43598025	2845	2845	2845	2845	0
57	20231103	174300	43598025	2845	2845	2845	2845	0
58	20231103	174200	43598025	2845	2845	2845	2845	0
59	20231103	174100	43598025	2845	2845	2845	2845	0
60	20231103	174000	43598025	2845	2845	2845	2845	0
61	20231103	173900	43598025	2845	2845	2845	2845	0
62	20231103	173800	43598025	2845	2845	2845	2845	50
63	20231103	173700	43598025	2845	2845	2845	2845	0
64	20231103	173600	43598025	2845	2845	2845	2845	0
65	20231103	173500	43598025	2845	2845	2845	2845	0
66	20231103	173400	43598025	2845	2845	2845	2845	0
67	20231103	173300	43598025	2845	2845	2845	2845	0
68	20231103	173200	43598025	2845	2845	2845	2845	0
69	20231103	173100	43598025	2845	2845	2845	2845	0
70	20231103	173000	43598025	2845	2845	2845	2845	0
71	20231103	172900	43598025	2845	2845	2845	2845	0
72	20231103	172800	43598025	2845	2845	2845	2845	0
73	20231103	172700	43598025	2845	2845	2845	2845	0
74	20231103	172600	43598025	2845	2845	2845	2845	0
75	20231103	172500	43598025	2845	2845	2845	2845	0
76	20231103	172400	43598025	2845	2845	2845	2845	0
77	20231103	172300	43598025	2845	2845	2845	2845	0
78	20231103	172200	43598025	2845	2845	2845	2845	0
79	20231103	172100	43598025	2845	2845	2845	2845	0
80	20231103	172000	43598025	2845	2845	2845	2845	0
81	20231103	171900	43598025	2845	2845	2845	2845	0
82	20231103	171800	43598025	2845	2845	2845	2845	0
83	20231103	171700	43598025	2845	2845	2845	2845	0
84	20231103	171600	43598025	2845	2845	2845	2845	0
85	20231103	171500	43598025	2845	2845	2845	2845	0
86	20231103	171400	43598025	2845	2845	2845	2845	0
87	20231103	171300	43598025	2845	2845	2845	2845	0
88	20231103	171200	43598025	2845	2845	2845	2845	0
89	20231103	171100	43598025	2845	2845	2845	2845	0
90	20231103	171000	43598025	2845	2845	2845	2845	0
91	20231103	170900	43598025	2845	2845	2845	2845	0
92	20231103	170800	43598025	2845	2845	2845	2845	50
93	20231103	170700	43598025	2845	2845	2845	2845	0
94	20231103	170600	43598025	2845	2845	2845	2845	0
95	20231103	170500	43598025	2845	2845	2845	2845	0
96	20231103	170400	43598025	2845	2845	2845	2845	0
97	20231103	170300	43598025	2845	2845	2845	2845	0
98	20231103	170200	43598025	2845	2845	2845	2845	0
99	20231103	170100	43598025	2845	2845	2845	2845	0
100	20231103	170000	43598025	2845	2845	2845	2845	0
101	20231103	165900	43598025	2845	2845	2845	2845	0
102	20231103	165800	43598025	2845	2845	2845	2845	0
103	20231103	165700	43598025	2845	2845	2845	2845	0
104	20231103	165600	43598025	2845	2845	2845	2845	0
105	20231103	165500	43598025	2845	2845	2845	2845	0
106	20231103	165400	43598025	2845	2845	2845	2845	0
107	20231103	165300	43598025	2845	2845	2845	2845	0
108	20231103	165200	43598025	2845	2845	2845	2845	0
109	20231103	165100	43598025	2845	2845	2845	2845	0
110	20231103	165000	43598025	2845	2845	2845	2845	0
111	20231103	164900	43598025	2845	2845	2845	2845	0
112	20231103	164800	43598025	2845	2845	2845	2845	0
113	20231103	164700	43598025	2845	2845	2845	2845	0
114	20231103	164600	43598025	2845	2845	2845	2845	0
115	20231103	164500	43598025	2845	2845	2845	2845	0
116	20231103	164400	43598025	2845	2845	2845	2845	0
117	20231103	164300	43598025	2845	2845	2845	2845	0
118	20231103	164200	43598025	2845	2845	2845	2845	0
119	20231103	164100	43598025	2845	2845	2845	2845	0
120	20231103	164000	43598025	2845	2845	2845	2845	0
121	20231103	163900	43598025	2845	2845	2845	2845	0
122	20231103	163800	43598025	2845	2845	2845	2845	50
123	20231103	163700	43598025	2845	2845	2845	2845	0
124	20231103	163600	43598025	2845	2845	2845	2845	0
125	20231103	163500	43598025	2845	2845	2845	2845	0
126	20231103	163400	43598025	2845	2845	2845	2845	0
127	20231103	163300	43598025	2845	2845	2845	2845	0
128	20231103	163200	43598025	2845	2845	2845	2845	0
129	20231103	163100	43598025	2845	2845	2845	2845	0
130	20231103	163000	43598025	2845	2845	2845	2845	0
131	20231103	162900	43598025	2845	2845	2845	2845	0
132	20231103	162800	43598025	2845	2845	2845	2845	0
133	20231103	162700	43598025	2845	2845	2845	2845	0
134	20231103	162600	43598025	2845	2845	2845	2845	0
135	20231103	162500	43598025	2845	2845	2845	2845	0
136	20231103	162400	43598025	2845	2845	2845	2845	0
137	20231103	162300	43598025	2845	2845	2845	2845	0
138	20231103	162200	43598025	2845	2845	2845	2845	0
139	20231103	162100	43598025	2845	2845	2845	2845	0
140	20231103	162000	43598025	2845	2845	2845	2845	0
141	20231103	161900	43598025	2845	2845	2845	2845	0
142	20231103	161800	43598025	2845	2845	2845	2845	0
143	20231103	161700	43598025	2845	2845	2845	2845	0
144	20231103	161600	43598025	2845	2845	2845	2845	0
145	20231103	161500	43598025	2845	2845	2845	2845	0
146	20231103	161400	43598025	2845	2845	2845	2845	0
147	20231103	161300	43598025	2845	2845	2845	2845	0
148	20231103	161200	43598025	2845	2845	2845	2845	0
149	20231103	161100	43598025	2845	2845	2845	2845	0
150	20231103	161000	43598025	2845	2845	2845	2845	0
151	20231103	160900	43598025	2845	2845	2845	2845	0
152	20231103	160800	43598025	2845	2845	2845	2845	50
153	20231103	160700	43598025	2845	2845	2845	2845	0
154	20231103	160600	43598025	2845	2845	2845	2845	0
155	20231103	160500	43598025	2845	2845	2845	2845	0
156	20231103	160400	43598025	2845	2845	2845	2845	0
157	20231103	160300	43598025	2845	2845	2845	2845	0
158	20231103	160200	43598025	2845	2845	2845	2845	0
159	20231103	160100	43598025	2845	2845	2845	2845	0
160	20231103	160000	43598025	2845	2845	2845	2845	0
161	20231103	155900	43598025	2845	2845	2845	2845	0
162	20231103	155800	43598025	2845	2845	2845	2845	0
163	20231103	155700	43598025	2845	2845	2845	2845	0
164	20231103	155600	43598025	2845	2845	2845	2845	0
165	20231103	155500	43598025	2845	2845	2845	2845	0
166	20231103	155400	43598025	2845	2845	2845	2845	0
167	20231103	155300	43598025	2845	2845	2845	2845	0
168	20231103	155200	43598025	2845	2845	2845	2845	0
169	20231103	155100	43598025	2845	2845	2845	2845	0
170	20231103	155000	43598025	2845	2845	2845	2845	0
171	20231103	154900	43598025	2845	2845	2845	2845	0
172	20231103	154800	43598025	2845	2845	2845	2845	0
173	20231103	154700	43598025	2845	2845	2845	2845	0
174	20231103	154600	43598025	2845	2845	2845	2845	0
175	20231103	154500	43598025	2845	2845	2845	2845	0
176	20231103	154400	43598025	2845	2845	2845	2845	0
177	20231103	154300	43598025	2845	2845	2845	2845	0
178	20231103	154200	43598025	2845	2845	2845	2845	0
179	20231103	154100	43598025	2845	2845	2845	2845	0
180	20231103	154000	43598025	2845	2845	2845	2845	0
181	20231103	153900	43598025	2845	2845	2845	2845	0
182	20231103	153800	43598025	2845	2845	2845	2845	50
183	20231103	153700	43598025	2845	2845	2845	2845	0
184	20231103	153600	43598025	2845	2845	2845	2845	0
185	20231103	153500	43598025	2845	2845	2845	2845	0
186	20231103	153400	43598025	2845	2845	2845	2845	0
187	20231103	153300	43598025	2845	2845	2845	2845	0
188	20231103	153200	43598025	2845	2845	2845	2845	0
189	20231103	153100	43598025	2845	2845	2845	2845	0
190	20231103	153000	43598025	2845	2845	2845	2845	50
191	20231103	152900	43455775	2845	2845	2845	2845	0
192	20231103	152800	43455775	2845	2845	2845	2845	0
193	20231103	152700	43455775	2845	2845	2845	2845	0
194	20231103	152600	43455775	2845	2845	2845	2845	0
195	20231103	152500	43455775	2845	2845	2845	2845	0
196	20231103	152400	43455775	2845	2845	2845	2845	0
197	20231103	152300	43455775	2845	2845	2845	2845	0
198	20231103	152200	43455775	2845	2845	2845	2845	0
199	20231103	152100	43455775	2845	2845	2845	2845	0
200	20231103	152000	43455775	2845	2845	2845	2845	0
201	20231103	151900	43455775	2845	2845	2845	2845	0
202	20231103	151800	43455775	2845	2845	2845	2845	0
203	20231103	151700	43455775	2845	2845	2845	2845	0
204	20231103	151600	43455775	2845	2845	2845	2845	0
205	20231103	151500	43455775	2845	2845	2845	2845	0
206	20231103	151400	43455775	2845	2845	2845	2845	0
207	20231103	151300	43455775	2845	2845	2845	2845	0
208	20231103	151200	43455775	2845	2845	2845	2845	110
209	20231103	151100	43142825	2845	2845	2845	2845	0
210	20231103	151000	43142825	2845	2830	2845	2830	4
211	20231103	150900	43131490	2845	2845	2845	2845	0
212	20231103	150800	43131490	2845	2845	2845	2845	0
213	20231103	150700	43131490	2845	2845	2845	2845	1
214	20231103	150600	43128645	2835	2835	2835	2835	0
215	20231103	150500	43128645	2835	2835	2835	2835	0
216	20231103	150400	43128645	2835	2835	2835	2835	42
217	20231103	150300	43009575	2835	2835	2835	2835	101
218	20231103	150200	42723240	2835	2835	2835	2835	207
219	20231103	150100	42136395	2845	2845	2845	2845	0
220	20231103	150000	42136395	2845	2845	2845	2845	0
221	20231103	145900	42136395	2845	2845	2845	2845	1
222	20231103	145800	42133550	2840	2840	2840	2840	0
223	20231103	145700	42133550	2840	2840	2840	2840	0
224	20231103	145600	42133550	2840	2840	2840	2840	0
225	20231103	145500	42133550	2840	2840	2840	2840	0
226	20231103	145400	42133550	2840	2840	2840	2840	0
227	20231103	145300	42133550	2840	2840	2840	2840	0
228	20231103	145200	42133550	2840	2840	2840	2840	0
229	20231103	145100	42133550	2840	2840	2840	2840	87
230	20231103	145000	41886470	2845	2845	2845	2845	0
231	20231103	144900	41886470	2845	2845	2845	2845	0
232	20231103	144800	41886470	2845	2845	2845	2845	0
233	20231103	144700	41886470	2845	2840	2845	2840	28
234	20231103	144600	41806935	2845	2845	2845	2845	0
235	20231103	144500	41806935	2845	2845	2845	2845	352
236	20231103	144400	40805495	2845	2845	2845	2845	0
237	20231103	144300	40805495	2845	2845	2845	2845	0
238	20231103	144200	40805495	2845	2845	2845	2845	0
239	20231103	144100	40805495	2845	2845	2845	2845	0
240	20231103	144000	40805495	2845	2845	2845	2845	22
241	20231103	143900	40742905	2845	2845	2845	2845	0
242	20231103	143800	40742905	2845	2845	2845	2845	0
243	20231103	143700	40742905	2845	2845	2845	2845	0
244	20231103	143600	40742905	2845	2845	2845	2845	0
245	20231103	143500	40742905	2845	2845	2845	2845	0
246	20231103	143400	40742905	2845	2845	2845	2845	0
247	20231103	143300	40742905	2845	2845	2845	2845	0
248	20231103	143200	40742905	2845	2845	2845	2845	0
249	20231103	143100	40742905	2845	2845	2845	2845	0
250	20231103	143000	40742905	2845	2845	2845	2845	0
251	20231103	142900	40742905	2845	2845	2845	2845	0
252	20231103	142800	40742905	2845	2845	2845	2845	0
253	20231103	142700	40742905	2845	2845	2845	2845	0
254	20231103	142600	40742905	2845	2845	2845	2845	0
255	20231103	142500	40742905	2845	2845	2845	2845	0
256	20231103	142400	40742905	2845	2845	2845	2845	0
257	20231103	142300	40742905	2845	2845	2845	2845	1
258	20231103	142200	40740060	2830	2830	2830	2830	0
259	20231103	142100	40740060	2830	2830	2830	2830	114
260	20231103	142000	40417440	2830	2830	2830	2830	13
261	20231103	141900	40380650	2830	2830	2830	2830	354
262	20231103	141800	39378830	2835	2835	2835	2835	0
263	20231103	141700	39378830	2835	2835	2835	2835	0
264	20231103	141600	39378830	2835	2835	2835	2835	525
265	20231103	141500	37890455	2830	2830	2830	2830	0
266	20231103	141400	37890455	2830	2830	2830	2830	0
267	20231103	141300	37890455	2830	2830	2830	2830	0
268	20231103	141200	37890455	2830	2830	2830	2830	0
269	20231103	141100	37890455	2830	2840	2840	2830	629
270	20231103	141000	36110145	2835	2835	2835	2835	0
271	20231103	140900	36110145	2835	2835	2835	2835	0
272	20231103	140800	36110145	2835	2835	2835	2835	0
273	20231103	140700	36110145	2835	2835	2835	2835	0
274	20231103	140600	36110145	2835	2840	2840	2835	542
275	20231103	140500	34573400	2840	2840	2840	2840	0
276	20231103	140400	34573400	2840	2840	2840	2840	0
277	20231103	140300	34573400	2840	2840	2840	2840	0
278	20231103	140200	34573400	2840	2840	2840	2840	0
279	20231103	140100	34573400	2840	2840	2840	2840	0
280	20231103	140000	34573400	2840	2840	2840	2840	0
281	20231103	135900	34573400	2840	2840	2840	2840	612
282	20231103	135800	32835320	2845	2850	2850	2845	79
283	20231103	135700	32610315	2850	2850	2850	2850	0
284	20231103	135600	32610315	2850	2850	2850	2850	0
285	20231103	135500	32610315	2850	2850	2850	2850	0
286	20231103	135400	32610315	2850	2850	2850	2850	0
287	20231103	135300	32610315	2850	2850	2850	2850	0
288	20231103	135200	32610315	2850	2850	2850	2850	1
289	20231103	135100	32607465	2850	2850	2850	2850	0
290	20231103	135000	32607465	2850	2850	2850	2850	0
291	20231103	134900	32607465	2850	2850	2850	2850	0
292	20231103	134800	32607465	2850	2850	2850	2850	0
293	20231103	134700	32607465	2850	2850	2850	2850	0
294	20231103	134600	32607465	2850	2850	2850	2850	0
295	20231103	134500	32607465	2850	2850	2850	2850	0
296	20231103	134400	32607465	2850	2850	2850	2850	0
297	20231103	134300	32607465	2850	2850	2850	2850	0
298	20231103	134200	32607465	2850	2850	2850	2850	0
299	20231103	134100	32607465	2850	2850	2850	2850	0
300	20231103	134000	32607465	2850	2850	2850	2850	0
301	20231103	133900	32607465	2850	2850	2850	2850	0
302	20231103	133800	32607465	2850	2850	2850	2850	0
303	20231103	133700	32607465	2850	2850	2850	2850	17
304	20231103	133600	32559015	2850	2850	2850	2850	0
305	20231103	133500	32559015	2850	2850	2850	2850	0
306	20231103	133400	32559015	2850	2850	2850	2850	0
307	20231103	133300	32559015	2850	2850	2850	2850	0
308	20231103	133200	32559015	2850	2850	2850	2850	0
309	20231103	133100	32559015	2850	2850	2850	2850	0
310	20231103	133000	32559015	2850	2850	2850	2850	0
311	20231103	132900	32559015	2850	2850	2850	2850	0
312	20231103	132800	32559015	2850	2850	2850	2850	0
313	20231103	132700	32559015	2850	2850	2850	2850	0
314	20231103	132600	32559015	2850	2850	2850	2850	0
315	20231103	132500	32559015	2850	2850	2850	2850	0
316	20231103	132400	32559015	2850	2855	2855	2850	14
317	20231103	132300	32519095	2855	2855	2855	2855	0
318	20231103	132200	32519095	2855	2855	2855	2855	24
319	20231103	132100	32450575	2855	2855	2855	2855	0
320	20231103	132000	32450575	2855	2855	2855	2855	0
321	20231103	131900	32450575	2855	2855	2855	2855	1
322	20231103	131800	32447720	2850	2850	2850	2850	0
323	20231103	131700	32447720	2850	2850	2850	2850	0
324	20231103	131600	32447720	2850	2850	2850	2850	0
325	20231103	131500	32447720	2850	2850	2850	2850	0
326	20231103	131400	32447720	2850	2850	2850	2850	0
327	20231103	131300	32447720	2850	2850	2850	2850	0
328	20231103	131200	32447720	2850	2850	2850	2850	0
329	20231103	131100	32447720	2850	2850	2850	2850	0
330	20231103	131000	32447720	2850	2850	2850	2850	0
331	20231103	130900	32447720	2850	2850	2850	2850	0
332	20231103	130800	32447720	2850	2850	2850	2850	0
333	20231103	130700	32447720	2850	2850	2850	2850	0
334	20231103	130600	32447720	2850	2850	2850	2850	0
335	20231103	130500	32447720	2850	2850	2850	2850	0
336	20231103	130400	32447720	2850	2850	2850	2850	0
337	20231103	130300	32447720	2850	2850	2850	2850	0
338	20231103	130200	32447720	2850	2850	2850	2850	0
339	20231103	130100	32447720	2850	2850	2850	2850	884
340	20231103	130000	29928320	2845	2845	2845	2845	0
341	20231103	125900	29928320	2845	2845	2845	2845	0
342	20231103	125800	29928320	2845	2845	2845	2845	0
343	20231103	125700	29928320	2845	2845	2845	2845	119
344	20231103	125600	29589765	2845	2845	2845	2845	0
345	20231103	125500	29589765	2845	2845	2845	2845	0
346	20231103	125400	29589765	2845	2845	2845	2845	0
347	20231103	125300	29589765	2845	2845	2845	2845	0
348	20231103	125200	29589765	2845	2845	2845	2845	0
349	20231103	125100	29589765	2845	2845	2845	2845	1
350	20231103	125000	29586920	2840	2840	2840	2840	146
351	20231103	124900	29172280	2845	2845	2845	2845	0
352	20231103	124800	29172280	2845	2845	2845	2845	0
353	20231103	124700	29172280	2845	2845	2845	2845	0
354	20231103	124600	29172280	2845	2845	2845	2845	0
355	20231103	124500	29172280	2845	2845	2845	2845	8
356	20231103	124400	29149520	2845	2845	2845	2845	2
357	20231103	124300	29143830	2845	2845	2845	2845	128
358	20231103	124200	28779670	2850	2850	2850	2850	0
359	20231103	124100	28779670	2850	2850	2850	2850	0
360	20231103	124000	28779670	2850	2850	2850	2850	0
361	20231103	123900	28779670	2850	2850	2850	2850	0
362	20231103	123800	28779670	2850	2850	2850	2850	0
363	20231103	123700	28779670	2850	2850	2850	2850	0
364	20231103	123600	28779670	2850	2850	2850	2850	0
365	20231103	123500	28779670	2850	2850	2850	2850	0
366	20231103	123400	28779670	2850	2850	2850	2850	0
367	20231103	123300	28779670	2850	2850	2850	2850	34
368	20231103	123200	28682770	2850	2850	2850	2850	0
369	20231103	123100	28682770	2850	2850	2850	2850	0
370	20231103	123000	28682770	2850	2850	2850	2850	7
371	20231103	122900	28662820	2850	2850	2850	2850	1
372	20231103	122800	28659970	2850	2850	2850	2850	0
373	20231103	122700	28659970	2850	2850	2850	2850	0
374	20231103	122600	28659970	2850	2850	2850	2850	0
375	20231103	122500	28659970	2850	2850	2850	2850	0
376	20231103	122400	28659970	2850	2850	2850	2850	1
377	20231103	122300	28657120	2850	2850	2850	2850	0
378	20231103	122200	28657120	2850	2850	2850	2850	20
379	20231103	122100	28600120	2850	2850	2850	2850	0
380	20231103	122000	28600120	2850	2850	2850	2850	0
381	20231103	121900	28600120	2850	2850	2850	2850	0
382	20231103	121800	28600120	2850	2850	2850	2850	0
383	20231103	121700	28600120	2850	2850	2850	2850	0
384	20231103	121600	28600120	2850	2850	2850	2850	0
385	20231103	121500	28600120	2850	2850	2850	2850	1
386	20231103	121400	28597270	2855	2855	2855	2855	0
387	20231103	121300	28597270	2855	2855	2855	2855	0
388	20231103	121200	28597270	2855	2855	2855	2855	0
389	20231103	121100	28597270	2855	2855	2855	2855	0
390	20231103	121000	28597270	2855	2855	2855	2855	0
391	20231103	120900	28597270	2855	2855	2855	2855	0
392	20231103	120800	28597270	2855	2855	2855	2855	0
393	20231103	120700	28597270	2855	2855	2855	2855	0
394	20231103	120600	28597270	2855	2855	2855	2855	0
395	20231103	120500	28597270	2855	2855	2855	2855	0
396	20231103	120400	28597270	2855	2855	2855	2855	0
397	20231103	120300	28597270	2855	2855	2855	2855	0
398	20231103	120200	28597270	2855	2855	2855	2855	0
399	20231103	120100	28597270	2855	2855	2855	2855	0
400	20231103	120000	28597270	2855	2855	2855	2855	0
401	20231103	115900	28597270	2855	2855	2855	2855	0
402	20231103	115800	28597270	2855	2855	2855	2855	0
403	20231103	115700	28597270	2855	2855	2855	2855	0
404	20231103	115600	28597270	2855	2855	2855	2855	0
405	20231103	115500	28597270	2855	2855	2855	2855	18
406	20231103	115400	28545880	2855	2855	2855	2855	0
407	20231103	115300	28545880	2855	2855	2855	2855	0
408	20231103	115200	28545880	2855	2855	2855	2855	0
409	20231103	115100	28545880	2855	2855	2855	2855	0
410	20231103	115000	28545880	2855	2855	2855	2855	0
411	20231103	114900	28545880	2855	2855	2855	2855	8
412	20231103	114800	28523040	2860	2860	2860	2860	0
413	20231103	114700	28523040	2860	2860	2860	2860	0
414	20231103	114600	28523040	2860	2860	2860	2860	1
415	20231103	114500	28520180	2860	2860	2860	2860	0
416	20231103	114400	28520180	2860	2860	2860	2860	0
417	20231103	114300	28520180	2860	2860	2860	2860	0
418	20231103	114200	28520180	2860	2860	2860	2860	1
419	20231103	114100	28517320	2860	2860	2860	2860	0
420	20231103	114000	28517320	2860	2860	2860	2860	0
421	20231103	113900	28517320	2860	2850	2860	2850	300
422	20231103	113800	27660700	2850	2850	2850	2850	0
423	20231103	113700	27660700	2850	2850	2850	2850	1000
424	20231103	113600	24810700	2850	2850	2850	2850	0
425	20231103	113500	24810700	2850	2850	2850	2850	0
426	20231103	113400	24810700	2850	2850	2850	2850	0
427	20231103	113300	24810700	2850	2850	2850	2850	0
428	20231103	113200	24810700	2850	2850	2850	2850	0
429	20231103	113100	24810700	2850	2850	2850	2850	0
430	20231103	113000	24810700	2850	2850	2850	2850	0
431	20231103	112900	24810700	2850	2850	2850	2850	0
432	20231103	112800	24810700	2850	2850	2850	2850	0
433	20231103	112700	24810700	2850	2850	2850	2850	0
434	20231103	112600	24810700	2850	2850	2850	2850	0
435	20231103	112500	24810700	2850	2850	2850	2850	0
436	20231103	112400	24810700	2850	2850	2850	2850	0
437	20231103	112300	24810700	2850	2850	2850	2850	0
438	20231103	112200	24810700	2850	2850	2850	2850	0
439	20231103	112100	24810700	2850	2850	2850	2850	0
440	20231103	112000	24810700	2850	2850	2850	2850	0
441	20231103	111900	24810700	2850	2850	2850	2850	0
442	20231103	111800	24810700	2850	2850	2850	2850	0
443	20231103	111700	24810700	2850	2850	2850	2850	0
444	20231103	111600	24810700	2850	2850	2850	2850	0
445	20231103	111500	24810700	2850	2850	2850	2850	0
446	20231103	111400	24810700	2850	2850	2850	2850	0
447	20231103	111300	24810700	2850	2850	2850	2850	0
448	20231103	111200	24810700	2850	2850	2850	2850	0
449	20231103	111100	24810700	2850	2850	2850	2850	0
450	20231103	111000	24810700	2850	2850	2850	2850	0
451	20231103	110900	24810700	2850	2850	2850	2850	0
452	20231103	110800	24810700	2850	2850	2850	2850	0
453	20231103	110700	24810700	2850	2850	2850	2850	0
454	20231103	110600	24810700	2850	2850	2850	2850	0
455	20231103	110500	24810700	2850	2850	2850	2850	0
456	20231103	110400	24810700	2850	2850	2850	2850	0
457	20231103	110300	24810700	2850	2850	2850	2850	0
458	20231103	110200	24810700	2850	2850	2850	2850	0
459	20231103	110100	24810700	2850	2850	2850	2850	0
460	20231103	110000	24810700	2850	2850	2850	2850	1
461	20231103	105900	24807850	2850	2850	2850	2850	0
462	20231103	105800	24807850	2850	2850	2850	2850	0
463	20231103	105700	24807850	2850	2850	2850	2850	0
464	20231103	105600	24807850	2850	2850	2850	2850	0
465	20231103	105500	24807850	2850	2850	2850	2850	0
466	20231103	105400	24807850	2850	2850	2850	2850	0
467	20231103	105300	24807850	2850	2850	2850	2850	0
468	20231103	105200	24807850	2850	2850	2850	2850	0
469	20231103	105100	24807850	2850	2850	2850	2850	0
470	20231103	105000	24807850	2850	2850	2850	2850	0
471	20231103	104900	24807850	2850	2850	2850	2850	0
472	20231103	104800	24807850	2850	2850	2850	2850	0
473	20231103	104700	24807850	2850	2850	2850	2850	0
474	20231103	104600	24807850	2850	2850	2850	2850	0
475	20231103	104500	24807850	2850	2850	2850	2850	0
476	20231103	104400	24807850	2850	2850	2850	2850	0
477	20231103	104300	24807850	2850	2850	2850	2850	0
478	20231103	104200	24807850	2850	2850	2850	2850	0
479	20231103	104100	24807850	2850	2850	2850	2850	0
480	20231103	104000	24807850	2850	2850	2850	2850	0
481	20231103	103900	24807850	2850	2850	2850	2850	0
482	20231103	103800	24807850	2850	2850	2850	2850	0
483	20231103	103700	24807850	2850	2850	2850	2850	0
484	20231103	103600	24807850	2850	2850	2850	2850	0
485	20231103	103500	24807850	2850	2850	2850	2850	0
486	20231103	103400	24807850	2850	2850	2850	2850	0
487	20231103	103300	24807850	2850	2850	2850	2850	0
488	20231103	103200	24807850	2850	2850	2850	2850	1
489	20231103	103100	24805000	2835	2835	2835	2835	200
490	20231103	103000	24238000	2835	2835	2835	2835	42
491	20231103	102900	24118930	2830	2830	2830	2830	0
492	20231103	102800	24118930	2830	2830	2830	2830	0
493	20231103	102700	24118930	2830	2830	2830	2830	0
494	20231103	102600	24118930	2830	2830	2830	2830	0
495	20231103	102500	24118930	2830	2830	2830	2830	0
496	20231103	102400	24118930	2830	2840	2840	2830	1400
497	20231103	102300	20147350	2850	2850	2850	2850	0
498	20231103	102200	20147350	2850	2850	2850	2850	0
499	20231103	102100	20147350	2850	2850	2850	2850	0
500	20231103	102000	20147350	2850	2850	2850	2850	0
501	20231103	101900	20147350	2850	2850	2850	2850	0
502	20231103	101800	20147350	2850	2850	2850	2850	0
503	20231103	101700	20147350	2850	2850	2850	2850	0
504	20231103	101600	20147350	2850	2850	2850	2850	0
505	20231103	101500	20147350	2850	2850	2850	2850	112
506	20231103	101400	19828150	2850	2850	2850	2850	155
507	20231103	101300	19386400	2850	2850	2850	2850	69
508	20231103	101200	19189750	2845	2845	2845	2845	0
509	20231103	101100	19189750	2845	2845	2845	2845	0
510	20231103	101000	19189750	2845	2845	2845	2845	64
511	20231103	100900	19007670	2845	2845	2845	2845	0
512	20231103	100800	19007670	2845	2845	2845	2845	0
513	20231103	100700	19007670	2845	2845	2845	2845	22
514	20231103	100600	18945080	2850	2850	2850	2850	0
515	20231103	100500	18945080	2850	2850	2850	2850	1
516	20231103	100400	18942230	2855	2855	2855	2855	0
517	20231103	100300	18942230	2855	2855	2855	2855	0
518	20231103	100200	18942230	2855	2855	2855	2855	0
519	20231103	100100	18942230	2855	2855	2855	2855	0
520	20231103	100000	18942230	2855	2855	2855	2855	1
521	20231103	095900	18939375	2850	2850	2850	2850	0
522	20231103	095800	18939375	2850	2850	2850	2850	0
523	20231103	095700	18939375	2850	2850	2850	2850	0
524	20231103	095600	18939375	2850	2850	2850	2850	0
525	20231103	095500	18939375	2850	2850	2850	2850	1
526	20231103	095400	18936525	2855	2855	2855	2855	0
527	20231103	095300	18936525	2855	2850	2855	2850	30
528	20231103	095200	18850975	2855	2860	2860	2855	33
529	20231103	095100	18756740	2860	2860	2860	2860	0
530	20231103	095000	18756740	2860	2865	2865	2860	117
531	20231103	094900	18421725	2895	2845	2900	2845	2027
532	20231103	094800	12616180	2845	2845	2845	2845	299
533	20231103	094700	11765525	2840	2840	2840	2840	9
534	20231103	094600	11739965	2840	2840	2840	2840	613
535	20231103	094500	9999045	2840	2840	2840	2840	15
536	20231103	094400	9956445	2845	2845	2845	2845	400
537	20231103	094300	8818445	2845	2845	2845	2845	0
538	20231103	094200	8818445	2845	2845	2845	2845	0
539	20231103	094100	8818445	2845	2845	2845	2845	0
540	20231103	094000	8818445	2845	2845	2845	2845	0
541	20231103	093900	8818445	2845	2845	2845	2845	0
542	20231103	093800	8818445	2845	2845	2845	2845	0
543	20231103	093700	8818445	2845	2845	2845	2845	0
544	20231103	093600	8818445	2845	2845	2845	2845	0
545	20231103	093500	8818445	2845	2845	2845	2845	5
546	20231103	093400	8804220	2845	2845	2845	2845	0
547	20231103	093300	8804220	2845	2840	2845	2840	3
548	20231103	093200	8795690	2830	2830	2830	2830	0
549	20231103	093100	8795690	2830	2830	2830	2830	0
550	20231103	093000	8795690	2830	2830	2830	2830	0
551	20231103	092900	8795690	2830	2840	2840	2830	113
552	20231103	092800	8475160	2840	2835	2840	2830	1194
553	20231103	092700	5085730	2840	2840	2840	2840	0
554	20231103	092600	5085730	2840	2840	2840	2840	0
555	20231103	092500	5085730	2840	2840	2840	2840	0
556	20231103	092400	5085730	2840	2840	2840	2840	0
557	20231103	092300	5085730	2840	2840	2840	2840	0
558	20231103	092200	5085730	2840	2840	2840	2840	0
559	20231103	092100	5085730	2840	2840	2840	2840	0
560	20231103	092000	5085730	2840	2840	2840	2840	117
561	20231103	091900	4753450	2845	2845	2845	2845	0
562	20231103	091800	4753450	2845	2845	2845	2845	0
563	20231103	091700	4753450	2845	2845	2845	2845	381
564	20231103	091600	3669505	2850	2845	2850	2845	25
565	20231103	091500	3598360	2845	2845	2845	2845	1
566	20231103	091400	3595515	2840	2840	2840	2840	0
567	20231103	091300	3595515	2840	2840	2840	2840	0
568	20231103	091200	3595515	2840	2840	2840	2840	1
569	20231103	091100	3592675	2840	2840	2840	2840	11
570	20231103	091000	3561435	2840	2835	2840	2835	78
571	20231103	090900	3340270	2835	2835	2835	2835	129
572	20231103	090800	2974555	2835	2835	2835	2835	0
573	20231103	090700	2974555	2835	2835	2835	2835	7
574	20231103	090600	2954710	2835	2835	2835	2835	12
575	20231103	090500	2920690	2830	2830	2830	2825	514
576	20231103	090400	1468280	2840	2840	2840	2840	0
577	20231103	090300	1468280	2840	2840	2840	2840	210
578	20231103	090200	871880	2840	2840	2840	2840	0
579	20231103	090100	871880	2840	2840	2840	2840	109
580	20231103	090000	562320	2840	2840	2840	2840	198