KissMeData/003830/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	184100	41238300	99600	99600	99600	99600	100
3	20231101	184000	41238300	99600	99600	99600	99600	0
4	20231101	183900	41238300	99600	99600	99600	99600	0
5	20231101	183800	41238300	99600	99600	99600	99600	0
6	20231101	183700	41238300	99600	99600	99600	99600	0
7	20231101	183600	41238300	99600	99600	99600	99600	0
8	20231101	183500	41238300	99600	99600	99600	99600	0
9	20231101	183400	41238300	99600	99600	99600	99600	0
10	20231101	183300	41238300	99600	99600	99600	99600	0
11	20231101	183200	41238300	99600	99600	99600	99600	0
12	20231101	183100	41238300	99600	99600	99600	99600	0
13	20231101	183000	41238300	99600	99600	99600	99600	0
14	20231101	182900	41238300	99600	99600	99600	99600	0
15	20231101	182800	41238300	99600	99600	99600	99600	0
16	20231101	182700	41238300	99600	99600	99600	99600	0
17	20231101	182600	41238300	99600	99600	99600	99600	0
18	20231101	182500	41238300	99600	99600	99600	99600	0
19	20231101	182400	41238300	99600	99600	99600	99600	0
20	20231101	182300	41238300	99600	99600	99600	99600	0
21	20231101	182200	41238300	99600	99600	99600	99600	0
22	20231101	182100	41238300	99600	99600	99600	99600	0
23	20231101	182000	41238300	99600	99600	99600	99600	0
24	20231101	181900	41238300	99600	99600	99600	99600	0
25	20231101	181800	41238300	99600	99600	99600	99600	0
26	20231101	181700	41238300	99600	99600	99600	99600	0
27	20231101	181600	41238300	99600	99600	99600	99600	0
28	20231101	181500	41238300	99600	99600	99600	99600	0
29	20231101	181400	41238300	99600	99600	99600	99600	0
30	20231101	181300	41238300	99600	99600	99600	99600	0
31	20231101	181200	41238300	99600	99600	99600	99600	0
32	20231101	181100	41238300	99600	99600	99600	99600	100
33	20231101	181000	41238300	99600	99600	99600	99600	0
34	20231101	180900	41238300	99600	99600	99600	99600	0
35	20231101	180800	41238300	99600	99600	99600	99600	0
36	20231101	180700	41238300	99600	99600	99600	99600	0
37	20231101	180600	41238300	99600	99600	99600	99600	0
38	20231101	180500	41238300	99600	99600	99600	99600	0
39	20231101	180400	41238300	99600	99600	99600	99600	0
40	20231101	180300	41238300	99600	99600	99600	99600	0
41	20231101	180200	41238300	99600	99600	99600	99600	0
42	20231101	180100	41238300	99600	99600	99600	99600	0
43	20231101	180000	41238300	99600	99600	99600	99600	0
44	20231101	175900	41238300	99600	99600	99600	99600	0
45	20231101	175800	41238300	99600	99600	99600	99600	0
46	20231101	175700	41238300	99600	99600	99600	99600	0
47	20231101	175600	41238300	99600	99600	99600	99600	0
48	20231101	175500	41238300	99600	99600	99600	99600	0
49	20231101	175400	41238300	99600	99600	99600	99600	0
50	20231101	175300	41238300	99600	99600	99600	99600	0
51	20231101	175200	41238300	99600	99600	99600	99600	0
52	20231101	175100	41238300	99600	99600	99600	99600	0
53	20231101	175000	41238300	99600	99600	99600	99600	0
54	20231101	174900	41238300	99600	99600	99600	99600	0
55	20231101	174800	41238300	99600	99600	99600	99600	0
56	20231101	174700	41238300	99600	99600	99600	99600	0
57	20231101	174600	41238300	99600	99600	99600	99600	0
58	20231101	174500	41238300	99600	99600	99600	99600	0
59	20231101	174400	41238300	99600	99600	99600	99600	0
60	20231101	174300	41238300	99600	99600	99600	99600	0
61	20231101	174200	41238300	99600	99600	99600	99600	0
62	20231101	174100	41238300	99600	99600	99600	99600	100
63	20231101	174000	41238300	99600	99600	99600	99600	0
64	20231101	173900	41238300	99600	99600	99600	99600	0
65	20231101	173800	41238300	99600	99600	99600	99600	0
66	20231101	173700	41238300	99600	99600	99600	99600	0
67	20231101	173600	41238300	99600	99600	99600	99600	0
68	20231101	173500	41238300	99600	99600	99600	99600	0
69	20231101	173400	41238300	99600	99600	99600	99600	0
70	20231101	173300	41238300	99600	99600	99600	99600	0
71	20231101	173200	41238300	99600	99600	99600	99600	0
72	20231101	173100	41238300	99600	99600	99600	99600	0
73	20231101	173000	41238300	99600	99600	99600	99600	0
74	20231101	172900	41238300	99600	99600	99600	99600	0
75	20231101	172800	41238300	99600	99600	99600	99600	0
76	20231101	172700	41238300	99600	99600	99600	99600	0
77	20231101	172600	41238300	99600	99600	99600	99600	0
78	20231101	172500	41238300	99600	99600	99600	99600	0
79	20231101	172400	41238300	99600	99600	99600	99600	0
80	20231101	172300	41238300	99600	99600	99600	99600	0
81	20231101	172200	41238300	99600	99600	99600	99600	0
82	20231101	172100	41238300	99600	99600	99600	99600	0
83	20231101	172000	41238300	99600	99600	99600	99600	0
84	20231101	171900	41238300	99600	99600	99600	99600	0
85	20231101	171800	41238300	99600	99600	99600	99600	0
86	20231101	171700	41238300	99600	99600	99600	99600	0
87	20231101	171600	41238300	99600	99600	99600	99600	0
88	20231101	171500	41238300	99600	99600	99600	99600	0
89	20231101	171400	41238300	99600	99600	99600	99600	0
90	20231101	171300	41238300	99600	99600	99600	99600	0
91	20231101	171200	41238300	99600	99600	99600	99600	0
92	20231101	171100	41238300	99600	99600	99600	99600	100
93	20231101	171000	41238300	99600	99600	99600	99600	0
94	20231101	170900	41238300	99600	99600	99600	99600	0
95	20231101	170800	41238300	99600	99600	99600	99600	0
96	20231101	170700	41238300	99600	99600	99600	99600	0
97	20231101	170600	41238300	99600	99600	99600	99600	0
98	20231101	170500	41238300	99600	99600	99600	99600	0
99	20231101	170400	41238300	99600	99600	99600	99600	0
100	20231101	170300	41238300	99600	99600	99600	99600	0
101	20231101	170200	41238300	99600	99600	99600	99600	0
102	20231101	170100	41238300	99600	99600	99600	99600	0
103	20231101	170000	41238300	99600	99600	99600	99600	0
104	20231101	165900	41238300	99600	99600	99600	99600	0
105	20231101	165800	41238300	99600	99600	99600	99600	0
106	20231101	165700	41238300	99600	99600	99600	99600	0
107	20231101	165600	41238300	99600	99600	99600	99600	0
108	20231101	165500	41238300	99600	99600	99600	99600	0
109	20231101	165400	41238300	99600	99600	99600	99600	0
110	20231101	165300	41238300	99600	99600	99600	99600	0
111	20231101	165200	41238300	99600	99600	99600	99600	0
112	20231101	165100	41238300	99600	99600	99600	99600	0
113	20231101	165000	41238300	99600	99600	99600	99600	0
114	20231101	164900	41238300	99600	99600	99600	99600	0
115	20231101	164800	41238300	99600	99600	99600	99600	0
116	20231101	164700	41238300	99600	99600	99600	99600	0
117	20231101	164600	41238300	99600	99600	99600	99600	0
118	20231101	164500	41238300	99600	99600	99600	99600	0
119	20231101	164400	41238300	99600	99600	99600	99600	0
120	20231101	164300	41238300	99600	99600	99600	99600	0
121	20231101	164200	41238300	99600	99600	99600	99600	0
122	20231101	164100	41238300	99600	99600	99600	99600	100
123	20231101	164000	41238300	99600	99600	99600	99600	0
124	20231101	163900	41238300	99600	99600	99600	99600	0
125	20231101	163800	41238300	99600	99600	99600	99600	0
126	20231101	163700	41238300	99600	99600	99600	99600	0
127	20231101	163600	41238300	99600	99600	99600	99600	0
128	20231101	163500	41238300	99600	99600	99600	99600	0
129	20231101	163400	41238300	99600	99600	99600	99600	0
130	20231101	163300	41238300	99600	99600	99600	99600	0
131	20231101	163200	41238300	99600	99600	99600	99600	0
132	20231101	163100	41238300	99600	99600	99600	99600	0
133	20231101	163000	41238300	99600	99600	99600	99600	0
134	20231101	162900	41238300	99600	99600	99600	99600	0
135	20231101	162800	41238300	99600	99600	99600	99600	0
136	20231101	162700	41238300	99600	99600	99600	99600	0
137	20231101	162600	41238300	99600	99600	99600	99600	0
138	20231101	162500	41238300	99600	99600	99600	99600	0
139	20231101	162400	41238300	99600	99600	99600	99600	0
140	20231101	162300	41238300	99600	99600	99600	99600	0
141	20231101	162200	41238300	99600	99600	99600	99600	0
142	20231101	162100	41238300	99600	99600	99600	99600	0
143	20231101	162000	41238300	99600	99600	99600	99600	0
144	20231101	161900	41238300	99600	99600	99600	99600	0
145	20231101	161800	41238300	99600	99600	99600	99600	0
146	20231101	161700	41238300	99600	99600	99600	99600	0
147	20231101	161600	41238300	99600	99600	99600	99600	0
148	20231101	161500	41238300	99600	99600	99600	99600	0
149	20231101	161400	41238300	99600	99600	99600	99600	0
150	20231101	161300	41238300	99600	99600	99600	99600	0
151	20231101	161200	41238300	99600	99600	99600	99600	0
152	20231101	161100	41238300	99600	99600	99600	99600	100
153	20231101	161000	41238300	99600	99600	99600	99600	0
154	20231101	160900	41238300	99600	99600	99600	99600	0
155	20231101	160800	41238300	99600	99600	99600	99600	0
156	20231101	160700	41238300	99600	99600	99600	99600	0
157	20231101	160600	41238300	99600	99600	99600	99600	0
158	20231101	160500	41238300	99600	99600	99600	99600	0
159	20231101	160400	41238300	99600	99600	99600	99600	0
160	20231101	160300	41238300	99600	99600	99600	99600	0
161	20231101	160200	41238300	99600	99600	99600	99600	0
162	20231101	160100	41238300	99600	99600	99600	99600	0
163	20231101	160000	41238300	99600	99600	99600	99600	0
164	20231101	155900	41238300	99600	99600	99600	99600	0
165	20231101	155800	41238300	99600	99600	99600	99600	0
166	20231101	155700	41238300	99600	99600	99600	99600	0
167	20231101	155600	41238300	99600	99600	99600	99600	0
168	20231101	155500	41238300	99600	99600	99600	99600	0
169	20231101	155400	41238300	99600	99600	99600	99600	0
170	20231101	155300	41238300	99600	99600	99600	99600	0
171	20231101	155200	41238300	99600	99600	99600	99600	0
172	20231101	155100	41238300	99600	99600	99600	99600	0
173	20231101	155000	41238300	99600	99600	99600	99600	0
174	20231101	154900	41238300	99600	99600	99600	99600	0
175	20231101	154800	41238300	99600	99600	99600	99600	0
176	20231101	154700	41238300	99600	99600	99600	99600	0
177	20231101	154600	41238300	99600	99600	99600	99600	0
178	20231101	154500	41238300	99600	99600	99600	99600	0
179	20231101	154400	41238300	99600	99600	99600	99600	0
180	20231101	154300	41238300	99600	99600	99600	99600	0
181	20231101	154200	41238300	99600	99600	99600	99600	0
182	20231101	154100	41238300	99600	99600	99600	99600	100
183	20231101	154000	41238300	99600	99600	99600	99600	0
184	20231101	153900	41238300	99600	99600	99600	99600	0
185	20231101	153800	41238300	99600	99600	99600	99600	0
186	20231101	153700	41238300	99600	99600	99600	99600	0
187	20231101	153600	41238300	99600	99600	99600	99600	0
188	20231101	153500	41238300	99600	99600	99600	99600	0
189	20231101	153400	41238300	99600	99600	99600	99600	0
190	20231101	153300	41238300	99600	99600	99600	99600	0
191	20231101	153200	41238300	99600	99600	99600	99600	0
192	20231101	153100	41238300	99600	99600	99600	99600	0
193	20231101	153000	41238300	99600	99600	99600	99600	100
194	20231101	152900	31278300	99600	99600	99600	99600	0
195	20231101	152800	31278300	99600	99600	99600	99600	0
196	20231101	152700	31278300	99600	99600	99600	99600	0
197	20231101	152600	31278300	99600	99600	99600	99600	0
198	20231101	152500	31278300	99600	99600	99600	99600	0
199	20231101	152400	31278300	99600	99600	99600	99600	0
200	20231101	152300	31278300	99600	99600	99600	99600	0
201	20231101	152200	31278300	99600	99600	99600	99600	0
202	20231101	152100	31278300	99600	99600	99600	99600	0
203	20231101	152000	31278300	99600	99600	99600	99600	0
204	20231101	151900	31278300	99600	99600	99600	99600	0
205	20231101	151800	31278300	99600	99600	99600	99600	0
206	20231101	151700	31278300	99600	99600	99600	99600	0
207	20231101	151600	31278300	99600	99600	99600	99600	0
208	20231101	151500	31278300	99600	99600	99600	99600	0
209	20231101	151400	31278300	99600	99600	99600	99600	0
210	20231101	151300	31278300	99600	99600	99600	99600	0
211	20231101	151200	31278300	99600	99600	99600	99600	0
212	20231101	151100	31278300	99600	99600	99600	99600	0
213	20231101	151000	31278300	99600	99600	99600	99600	0
214	20231101	150900	31278300	99600	99600	99600	99600	0
215	20231101	150800	31278300	99600	99600	99600	99600	0
216	20231101	150700	31278300	99600	99600	99600	99600	0
217	20231101	150600	31278300	99600	99600	99600	99600	0
218	20231101	150500	31278300	99600	99600	99600	99600	0
219	20231101	150400	31278300	99600	99600	99600	99600	0
220	20231101	150300	31278300	99600	99600	99600	99600	0
221	20231101	150200	31278300	99600	99600	99600	99600	0
222	20231101	150100	31278300	99600	99600	99600	99600	0
223	20231101	150000	31278300	99600	99600	99600	99600	0
224	20231101	145900	31278300	99600	99600	99600	99600	0
225	20231101	145800	31278300	99600	99600	99600	99600	0
226	20231101	145700	31278300	99600	99600	99600	99600	0
227	20231101	145600	31278300	99600	99600	99600	99600	1
228	20231101	145500	31178700	98700	99800	99800	98700	98
229	20231101	145400	21503600	99900	99900	99900	99900	0
230	20231101	145300	21503600	99900	99900	99900	99900	2
231	20231101	145200	21303800	100000	100000	100000	100000	0
232	20231101	145100	21303800	100000	100000	100000	100000	0
233	20231101	145000	21303800	100000	100000	100000	100000	0
234	20231101	144900	21303800	100000	100000	100000	100000	0
235	20231101	144800	21303800	100000	100000	100000	100000	0
236	20231101	144700	21303800	100000	100000	100000	100000	0
237	20231101	144600	21303800	100000	100000	100000	100000	0
238	20231101	144500	21303800	100000	100000	100000	100000	0
239	20231101	144400	21303800	100000	100000	100000	100000	0
240	20231101	144300	21303800	100000	100000	100000	100000	0
241	20231101	144200	21303800	100000	100000	100000	100000	0
242	20231101	144100	21303800	100000	100000	100000	100000	0
243	20231101	144000	21303800	100000	100000	100000	100000	0
244	20231101	143900	21303800	100000	100000	100000	100000	0
245	20231101	143800	21303800	100000	100000	100000	100000	0
246	20231101	143700	21303800	100000	100000	100000	100000	0
247	20231101	143600	21303800	100000	100000	100000	100000	0
248	20231101	143500	21303800	100000	100000	100000	100000	30
249	20231101	143400	18303800	100000	100000	100000	100000	0
250	20231101	143300	18303800	100000	100000	100000	100000	0
251	20231101	143200	18303800	100000	100000	100000	100000	1
252	20231101	143100	18203800	100000	100000	100000	100000	0
253	20231101	143000	18203800	100000	100000	100000	100000	0
254	20231101	142900	18203800	100000	100000	100000	100000	0
255	20231101	142800	18203800	100000	100000	100000	100000	0
256	20231101	142700	18203800	100000	100000	100000	100000	0
257	20231101	142600	18203800	100000	100000	100000	100000	0
258	20231101	142500	18203800	100000	100000	100000	100000	0
259	20231101	142400	18203800	100000	100000	100000	100000	0
260	20231101	142300	18203800	100000	100000	100000	100000	0
261	20231101	142200	18203800	100000	100000	100000	100000	0
262	20231101	142100	18203800	100000	100000	100000	100000	0
263	20231101	142000	18203800	100000	100000	100000	100000	0
264	20231101	141900	18203800	100000	100000	100000	100000	0
265	20231101	141800	18203800	100000	100000	100000	100000	0
266	20231101	141700	18203800	100000	100000	100000	100000	0
267	20231101	141600	18203800	100000	100000	100000	100000	0
268	20231101	141500	18203800	100000	100000	100000	100000	63
269	20231101	141400	11903800	100000	100000	100000	100000	0
270	20231101	141300	11903800	100000	100100	100100	100000	100
271	20231101	141200	1903500	100000	100000	100000	100000	0
272	20231101	141100	1903500	100000	100000	100000	100000	0
273	20231101	141000	1903500	100000	100000	100000	100000	0
274	20231101	140900	1903500	100000	100000	100000	100000	0
275	20231101	140800	1903500	100000	100000	100000	100000	0
276	20231101	140700	1903500	100000	100000	100000	100000	0
277	20231101	140600	1903500	100000	100000	100000	100000	0
278	20231101	140500	1903500	100000	100000	100000	100000	0
279	20231101	140400	1903500	100000	100000	100000	100000	0
280	20231101	140300	1903500	100000	100000	100000	100000	0
281	20231101	140200	1903500	100000	100000	100000	100000	0
282	20231101	140100	1903500	100000	100000	100000	100000	0
283	20231101	140000	1903500	100000	100000	100000	100000	0
284	20231101	135900	1903500	100000	100000	100000	100000	0
285	20231101	135800	1903500	100000	100000	100000	100000	0
286	20231101	135700	1903500	100000	100000	100000	100000	0
287	20231101	135600	1903500	100000	100000	100000	100000	0
288	20231101	135500	1903500	100000	100000	100000	100000	0
289	20231101	135400	1903500	100000	100000	100000	100000	0
290	20231101	135300	1903500	100000	100000	100000	100000	0
291	20231101	135200	1903500	100000	100000	100000	100000	0
292	20231101	135100	1903500	100000	100000	100000	100000	0
293	20231101	135000	1903500	100000	100000	100000	100000	0
294	20231101	134900	1903500	100000	100000	100000	100000	0
295	20231101	134800	1903500	100000	100000	100000	100000	0
296	20231101	134700	1903500	100000	100000	100000	100000	0
297	20231101	134600	1903500	100000	100000	100000	100000	0
298	20231101	134500	1903500	100000	100000	100000	100000	0
299	20231101	134400	1903500	100000	100000	100000	100000	0
300	20231101	134300	1903500	100000	100000	100000	100000	0
301	20231101	134200	1903500	100000	100000	100000	100000	0
302	20231101	134100	1903500	100000	100000	100000	100000	0
303	20231101	134000	1903500	100000	100000	100000	100000	0
304	20231101	133900	1903500	100000	100000	100000	100000	0
305	20231101	133800	1903500	100000	100000	100000	100000	0
306	20231101	133700	1903500	100000	100000	100000	100000	0
307	20231101	133600	1903500	100000	100000	100000	100000	0
308	20231101	133500	1903500	100000	100000	100000	100000	0
309	20231101	133400	1903500	100000	100000	100000	100000	0
310	20231101	133300	1903500	100000	100000	100000	100000	0
311	20231101	133200	1903500	100000	100000	100000	100000	0
312	20231101	133100	1903500	100000	100000	100000	100000	0
313	20231101	133000	1903500	100000	100000	100000	100000	0
314	20231101	132900	1903500	100000	100000	100000	100000	0
315	20231101	132800	1903500	100000	100000	100000	100000	0
316	20231101	132700	1903500	100000	100000	100000	100000	0
317	20231101	132600	1903500	100000	100000	100000	100000	0
318	20231101	132500	1903500	100000	100000	100000	100000	0
319	20231101	132400	1903500	100000	100000	100000	100000	1
320	20231101	132300	1803500	100000	100000	100000	100000	0
321	20231101	132200	1803500	100000	100000	100000	100000	0
322	20231101	132100	1803500	100000	100000	100000	100000	0
323	20231101	132000	1803500	100000	100000	100000	100000	0
324	20231101	131900	1803500	100000	100000	100000	100000	0
325	20231101	131800	1803500	100000	100000	100000	100000	0
326	20231101	131700	1803500	100000	100000	100000	100000	0
327	20231101	131600	1803500	100000	100000	100000	100000	0
328	20231101	131500	1803500	100000	100000	100000	100000	0
329	20231101	131400	1803500	100000	100000	100000	100000	0
330	20231101	131300	1803500	100000	100000	100000	100000	0
331	20231101	131200	1803500	100000	100000	100000	100000	0
332	20231101	131100	1803500	100000	100000	100000	100000	0
333	20231101	131000	1803500	100000	100000	100000	100000	0
334	20231101	130900	1803500	100000	100000	100000	100000	0
335	20231101	130800	1803500	100000	100000	100000	100000	0
336	20231101	130700	1803500	100000	100000	100000	100000	0
337	20231101	130600	1803500	100000	100000	100000	100000	0
338	20231101	130500	1803500	100000	100000	100000	100000	0
339	20231101	130400	1803500	100000	100000	100000	100000	0
340	20231101	130300	1803500	100000	100000	100000	100000	0
341	20231101	130200	1803500	100000	100000	100000	100000	0
342	20231101	130100	1803500	100000	100000	100000	100000	0
343	20231101	130000	1803500	100000	100000	100000	100000	0
344	20231101	125900	1803500	100000	100000	100000	100000	0
345	20231101	125800	1803500	100000	100000	100000	100000	0
346	20231101	125700	1803500	100000	100000	100000	100000	0
347	20231101	125600	1803500	100000	100000	100000	100000	0
348	20231101	125500	1803500	100000	100000	100000	100000	0
349	20231101	125400	1803500	100000	100000	100000	100000	0
350	20231101	125300	1803500	100000	100000	100000	100000	0
351	20231101	125200	1803500	100000	100000	100000	100000	0
352	20231101	125100	1803500	100000	100000	100000	100000	0
353	20231101	125000	1803500	100000	100000	100000	100000	0
354	20231101	124900	1803500	100000	100000	100000	100000	0
355	20231101	124800	1803500	100000	100000	100000	100000	0
356	20231101	124700	1803500	100000	100000	100000	100000	0
357	20231101	124600	1803500	100000	100000	100000	100000	0
358	20231101	124500	1803500	100000	100000	100000	100000	0
359	20231101	124400	1803500	100000	100000	100000	100000	0
360	20231101	124300	1803500	100000	100000	100000	100000	0
361	20231101	124200	1803500	100000	100000	100000	100000	0
362	20231101	124100	1803500	100000	100000	100000	100000	0
363	20231101	124000	1803500	100000	100000	100000	100000	0
364	20231101	123900	1803500	100000	100000	100000	100000	0
365	20231101	123800	1803500	100000	100000	100000	100000	0
366	20231101	123700	1803500	100000	100000	100000	100000	0
367	20231101	123600	1803500	100000	100000	100000	100000	0
368	20231101	123500	1803500	100000	100000	100000	100000	0
369	20231101	123400	1803500	100000	100000	100000	100000	0
370	20231101	123300	1803500	100000	100000	100000	100000	0
371	20231101	123200	1803500	100000	100000	100000	100000	0
372	20231101	123100	1803500	100000	100000	100000	100000	0
373	20231101	123000	1803500	100000	100000	100000	100000	0
374	20231101	122900	1803500	100000	100000	100000	100000	0
375	20231101	122800	1803500	100000	100000	100000	100000	0
376	20231101	122700	1803500	100000	100000	100000	100000	0
377	20231101	122600	1803500	100000	100000	100000	100000	0
378	20231101	122500	1803500	100000	100000	100000	100000	0
379	20231101	122400	1803500	100000	100000	100000	100000	0
380	20231101	122300	1803500	100000	100000	100000	100000	0
381	20231101	122200	1803500	100000	100000	100000	100000	0
382	20231101	122100	1803500	100000	100000	100000	100000	0
383	20231101	122000	1803500	100000	100000	100000	100000	0
384	20231101	121900	1803500	100000	100000	100000	100000	1
385	20231101	121800	1703500	100000	100000	100000	100000	0
386	20231101	121700	1703500	100000	100000	100000	100000	0
387	20231101	121600	1703500	100000	100000	100000	100000	0
388	20231101	121500	1703500	100000	100000	100000	100000	0
389	20231101	121400	1703500	100000	100000	100000	100000	0
390	20231101	121300	1703500	100000	100000	100000	100000	0
391	20231101	121200	1703500	100000	100000	100000	100000	0
392	20231101	121100	1703500	100000	100000	100000	100000	0
393	20231101	121000	1703500	100000	100000	100000	100000	0
394	20231101	120900	1703500	100000	100000	100000	100000	0
395	20231101	120800	1703500	100000	100000	100000	100000	0
396	20231101	120700	1703500	100000	100000	100000	100000	0
397	20231101	120600	1703500	100000	100000	100000	100000	0
398	20231101	120500	1703500	100000	100000	100000	100000	0
399	20231101	120400	1703500	100000	100000	100000	100000	0
400	20231101	120300	1703500	100000	100000	100000	100000	0
401	20231101	120200	1703500	100000	100000	100000	100000	0
402	20231101	120100	1703500	100000	100000	100000	100000	0
403	20231101	120000	1703500	100000	100000	100000	100000	0
404	20231101	115900	1703500	100000	100000	100000	100000	0
405	20231101	115800	1703500	100000	100000	100000	100000	0
406	20231101	115700	1703500	100000	100000	100000	100000	0
407	20231101	115600	1703500	100000	100000	100000	100000	0
408	20231101	115500	1703500	100000	100000	100000	100000	0
409	20231101	115400	1703500	100000	100000	100000	100000	0
410	20231101	115300	1703500	100000	100000	100000	100000	0
411	20231101	115200	1703500	100000	100000	100000	100000	0
412	20231101	115100	1703500	100000	100000	100000	100000	0
413	20231101	115000	1703500	100000	100000	100000	100000	0
414	20231101	114900	1703500	100000	100000	100000	100000	0
415	20231101	114800	1703500	100000	100000	100000	100000	0
416	20231101	114700	1703500	100000	100000	100000	100000	0
417	20231101	114600	1703500	100000	100000	100000	100000	0
418	20231101	114500	1703500	100000	100000	100000	100000	0
419	20231101	114400	1703500	100000	100000	100000	100000	0
420	20231101	114300	1703500	100000	100000	100000	100000	0
421	20231101	114200	1703500	100000	100000	100000	100000	0
422	20231101	114100	1703500	100000	100000	100000	100000	0
423	20231101	114000	1703500	100000	100000	100000	100000	0
424	20231101	113900	1703500	100000	100000	100000	100000	0
425	20231101	113800	1703500	100000	100000	100000	100000	0
426	20231101	113700	1703500	100000	100000	100000	100000	0
427	20231101	113600	1703500	100000	100000	100000	100000	0
428	20231101	113500	1703500	100000	100000	100000	100000	0
429	20231101	113400	1703500	100000	100000	100000	100000	0
430	20231101	113300	1703500	100000	100000	100000	100000	0
431	20231101	113200	1703500	100000	100000	100000	100000	0
432	20231101	113100	1703500	100000	100000	100000	100000	4
433	20231101	113000	1303500	100500	100500	100500	100500	0
434	20231101	112900	1303500	100500	100500	100500	100500	0
435	20231101	112800	1303500	100500	100500	100500	100500	0
436	20231101	112700	1303500	100500	100500	100500	100500	0
437	20231101	112600	1303500	100500	100500	100500	100500	0
438	20231101	112500	1303500	100500	100500	100500	100500	0
439	20231101	112400	1303500	100500	100500	100500	100500	0
440	20231101	112300	1303500	100500	100500	100500	100500	0
441	20231101	112200	1303500	100500	100500	100500	100500	0
442	20231101	112100	1303500	100500	100500	100500	100500	0
443	20231101	112000	1303500	100500	100500	100500	100500	0
444	20231101	111900	1303500	100500	100500	100500	100500	0
445	20231101	111800	1303500	100500	100500	100500	100500	0
446	20231101	111700	1303500	100500	100500	100500	100500	0
447	20231101	111600	1303500	100500	100500	100500	100500	0
448	20231101	111500	1303500	100500	100500	100500	100500	0
449	20231101	111400	1303500	100500	100500	100500	100500	0
450	20231101	111300	1303500	100500	100500	100500	100500	0
451	20231101	111200	1303500	100500	100500	100500	100500	0
452	20231101	111100	1303500	100500	100500	100500	100500	0
453	20231101	111000	1303500	100500	100500	100500	100500	0
454	20231101	110900	1303500	100500	100500	100500	100500	0
455	20231101	110800	1303500	100500	100500	100500	100500	0
456	20231101	110700	1303500	100500	100500	100500	100500	0
457	20231101	110600	1303500	100500	100500	100500	100500	0
458	20231101	110500	1303500	100500	100500	100500	100500	0
459	20231101	110400	1303500	100500	100500	100500	100500	0
460	20231101	110300	1303500	100500	100500	100500	100500	0
461	20231101	110200	1303500	100500	100500	100500	100500	0
462	20231101	110100	1303500	100500	100500	100500	100500	0
463	20231101	110000	1303500	100500	100500	100500	100500	0
464	20231101	105900	1303500	100500	100500	100500	100500	0
465	20231101	105800	1303500	100500	100500	100500	100500	0
466	20231101	105700	1303500	100500	100500	100500	100500	0
467	20231101	105600	1303500	100500	100500	100500	100500	0
468	20231101	105500	1303500	100500	100500	100500	100500	0
469	20231101	105400	1303500	100500	100500	100500	100500	0
470	20231101	105300	1303500	100500	100500	100500	100500	0
471	20231101	105200	1303500	100500	100500	100500	100500	0
472	20231101	105100	1303500	100500	100500	100500	100500	0
473	20231101	105000	1303500	100500	100500	100500	100500	0
474	20231101	104900	1303500	100500	100500	100500	100500	1
475	20231101	104800	1203000	100500	100500	100500	100500	0
476	20231101	104700	1203000	100500	100500	100500	100500	0
477	20231101	104600	1203000	100500	100500	100500	100500	0
478	20231101	104500	1203000	100500	100500	100500	100500	0
479	20231101	104400	1203000	100500	100500	100500	100500	0
480	20231101	104300	1203000	100500	100500	100500	100500	0
481	20231101	104200	1203000	100500	100500	100500	100500	0
482	20231101	104100	1203000	100500	100500	100500	100500	0
483	20231101	104000	1203000	100500	100500	100500	100500	0
484	20231101	103900	1203000	100500	100500	100500	100500	0
485	20231101	103800	1203000	100500	100500	100500	100500	0
486	20231101	103700	1203000	100500	100500	100500	100500	1
487	20231101	103600	1102500	100500	100500	100500	100500	0
488	20231101	103500	1102500	100500	100500	100500	100500	0
489	20231101	103400	1102500	100500	100500	100500	100500	0
490	20231101	103300	1102500	100500	100500	100500	100500	1
491	20231101	103200	1002000	100500	100500	100500	100500	0
492	20231101	103100	1002000	100500	100500	100500	100500	0
493	20231101	103000	1002000	100500	100500	100500	100500	0
494	20231101	102900	1002000	100500	100500	100500	100500	0
495	20231101	102800	1002000	100500	100500	100500	100500	0
496	20231101	102700	1002000	100500	100500	100500	100500	0
497	20231101	102600	1002000	100500	100500	100500	100500	0
498	20231101	102500	1002000	100500	100500	100500	100500	1
499	20231101	102400	901500	100500	100500	100500	100500	0
500	20231101	102300	901500	100500	100500	100500	100500	0
501	20231101	102200	901500	100500	100500	100500	100500	0
502	20231101	102100	901500	100500	100500	100500	100500	0
503	20231101	102000	901500	100500	100500	100500	100500	0
504	20231101	101900	901500	100500	100500	100500	100500	0
505	20231101	101800	901500	100500	100500	100500	100500	0
506	20231101	101700	901500	100500	100500	100500	100500	0
507	20231101	101600	901500	100500	100500	100500	100500	1
508	20231101	101500	801000	100500	100500	100500	100500	0
509	20231101	101400	801000	100500	100500	100500	100500	1
510	20231101	101300	700500	100500	100500	100500	100500	0
511	20231101	101200	700500	100500	100500	100500	100500	0
512	20231101	101100	700500	100500	100500	100500	100500	0
513	20231101	101000	700500	100500	100500	100500	100500	0
514	20231101	100900	700500	100500	100500	100500	100500	0
515	20231101	100800	700500	100500	100500	100500	100500	0
516	20231101	100700	700500	100500	100500	100500	100500	0
517	20231101	100600	700500	100500	100500	100500	100500	1
518	20231101	100500	600000	100000	100000	100000	100000	0
519	20231101	100400	600000	100000	100000	100000	100000	0
520	20231101	100300	600000	100000	100000	100000	100000	0
521	20231101	100200	600000	100000	100000	100000	100000	0
522	20231101	100100	600000	100000	100000	100000	100000	0
523	20231101	100000	600000	100000	100000	100000	100000	0
524	20231101	095900	600000	100000	100000	100000	100000	0
525	20231101	095800	600000	100000	100000	100000	100000	0
526	20231101	095700	600000	100000	100000	100000	100000	0
527	20231101	095600	600000	100000	100000	100000	100000	0
528	20231101	095500	600000	100000	100000	100000	100000	0
529	20231101	095400	600000	100000	100000	100000	100000	0
530	20231101	095300	600000	100000	100000	100000	100000	0
531	20231101	095200	600000	100000	100000	100000	100000	0
532	20231101	095100	600000	100000	100000	100000	100000	0
533	20231101	095000	600000	100000	100000	100000	100000	0
534	20231101	094900	600000	100000	100000	100000	100000	0
535	20231101	094800	600000	100000	100000	100000	100000	0
536	20231101	094700	600000	100000	100000	100000	100000	0
537	20231101	094600	600000	100000	100000	100000	100000	0
538	20231101	094500	600000	100000	100000	100000	100000	0
539	20231101	094400	600000	100000	100000	100000	100000	0
540	20231101	094300	600000	100000	100000	100000	100000	0
541	20231101	094200	600000	100000	100000	100000	100000	0
542	20231101	094100	600000	100000	100000	100000	100000	0
543	20231101	094000	600000	100000	100000	100000	100000	0
544	20231101	093900	600000	100000	100000	100000	100000	0
545	20231101	093800	600000	100000	100000	100000	100000	0
546	20231101	093700	600000	100000	100000	100000	100000	0
547	20231101	093600	600000	100000	100000	100000	100000	0
548	20231101	093500	600000	100000	100000	100000	100000	0
549	20231101	093400	600000	100000	100000	100000	100000	0
550	20231101	093300	600000	100000	100000	100000	100000	0
551	20231101	093200	600000	100000	100000	100000	100000	0
552	20231101	093100	600000	100000	100000	100000	100000	0
553	20231101	093000	600000	100000	100000	100000	100000	4
554	20231101	092900	200000	100000	100000	100000	100000	0
555	20231101	092800	200000	100000	100000	100000	100000	0
556	20231101	092700	200000	100000	100000	100000	100000	0
557	20231101	092600	200000	100000	100000	100000	100000	0
558	20231101	092500	200000	100000	100000	100000	100000	0
559	20231101	092400	200000	100000	100000	100000	100000	0
560	20231101	092300	200000	100000	100000	100000	100000	0
561	20231101	092200	200000	100000	100000	100000	100000	0
562	20231101	092100	200000	100000	100000	100000	100000	1
563	20231101	092000	100000	100000	100000	100000	100000	1
564	20231101	091900	0	100000	100000	100000	100000	0
565	20231101	091800	0	100000	100000	100000	100000	0
566	20231101	091700	0	100000	100000	100000	100000	0
567	20231101	091600	0	100000	100000	100000	100000	0
568	20231101	091500	0	100000	100000	100000	100000	0
569	20231101	091400	0	100000	100000	100000	100000	0
570	20231101	091300	0	100000	100000	100000	100000	0
571	20231101	091200	0	100000	100000	100000	100000	0
572	20231101	091100	0	100000	100000	100000	100000	0
573	20231101	091000	0	100000	100000	100000	100000	0
574	20231101	090900	0	100000	100000	100000	100000	0
575	20231101	090800	0	100000	100000	100000	100000	0
576	20231101	090700	0	100000	100000	100000	100000	0
577	20231101	090600	0	100000	100000	100000	100000	0
578	20231101	090500	0	100000	100000	100000	100000	0
579	20231101	090400	0	100000	100000	100000	100000	0
580	20231101	090300	0	100000	100000	100000	100000	0
581	20231101	090200	0	100000	100000	100000	100000	0
582	20231101	090100	0	100000	100000	100000	100000	0
583	20231101	090000	0	100000	100000	100000	100000	0