KissMeData/169330/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	202300	13796360	2975	2975	2975	2975	570
3	20231103	202200	13796360	2975	2975	2975	2975	0
4	20231103	202100	13796360	2975	2975	2975	2975	0
5	20231103	202000	13796360	2975	2975	2975	2975	0
6	20231103	201900	13796360	2975	2975	2975	2975	0
7	20231103	201800	13796360	2975	2975	2975	2975	0
8	20231103	201700	13796360	2975	2975	2975	2975	0
9	20231103	201600	13796360	2975	2975	2975	2975	0
10	20231103	201500	13796360	2975	2975	2975	2975	0
11	20231103	201400	13796360	2975	2975	2975	2975	0
12	20231103	201300	13796360	2975	2975	2975	2975	0
13	20231103	201200	13796360	2975	2975	2975	2975	0
14	20231103	201100	13796360	2975	2975	2975	2975	0
15	20231103	201000	13796360	2975	2975	2975	2975	0
16	20231103	200900	13796360	2975	2975	2975	2975	0
17	20231103	200800	13796360	2975	2975	2975	2975	0
18	20231103	200700	13796360	2975	2975	2975	2975	0
19	20231103	200600	13796360	2975	2975	2975	2975	0
20	20231103	200500	13796360	2975	2975	2975	2975	0
21	20231103	200400	13796360	2975	2975	2975	2975	0
22	20231103	200300	13796360	2975	2975	2975	2975	0
23	20231103	200200	13796360	2975	2975	2975	2975	0
24	20231103	200100	13796360	2975	2975	2975	2975	0
25	20231103	200000	13796360	2975	2975	2975	2975	0
26	20231103	195900	13796360	2975	2975	2975	2975	0
27	20231103	195800	13796360	2975	2975	2975	2975	0
28	20231103	195700	13796360	2975	2975	2975	2975	0
29	20231103	195600	13796360	2975	2975	2975	2975	0
30	20231103	195500	13796360	2975	2975	2975	2975	0
31	20231103	195400	13796360	2975	2975	2975	2975	0
32	20231103	195300	13796360	2975	2975	2975	2975	570
33	20231103	195200	13796360	2975	2975	2975	2975	0
34	20231103	195100	13796360	2975	2975	2975	2975	0
35	20231103	195000	13796360	2975	2975	2975	2975	0
36	20231103	194900	13796360	2975	2975	2975	2975	0
37	20231103	194800	13796360	2975	2975	2975	2975	0
38	20231103	194700	13796360	2975	2975	2975	2975	0
39	20231103	194600	13796360	2975	2975	2975	2975	0
40	20231103	194500	13796360	2975	2975	2975	2975	0
41	20231103	194400	13796360	2975	2975	2975	2975	0
42	20231103	194300	13796360	2975	2975	2975	2975	0
43	20231103	194200	13796360	2975	2975	2975	2975	0
44	20231103	194100	13796360	2975	2975	2975	2975	0
45	20231103	194000	13796360	2975	2975	2975	2975	0
46	20231103	193900	13796360	2975	2975	2975	2975	0
47	20231103	193800	13796360	2975	2975	2975	2975	0
48	20231103	193700	13796360	2975	2975	2975	2975	0
49	20231103	193600	13796360	2975	2975	2975	2975	0
50	20231103	193500	13796360	2975	2975	2975	2975	0
51	20231103	193400	13796360	2975	2975	2975	2975	0
52	20231103	193300	13796360	2975	2975	2975	2975	0
53	20231103	193200	13796360	2975	2975	2975	2975	0
54	20231103	193100	13796360	2975	2975	2975	2975	0
55	20231103	193000	13796360	2975	2975	2975	2975	0
56	20231103	192900	13796360	2975	2975	2975	2975	0
57	20231103	192800	13796360	2975	2975	2975	2975	0
58	20231103	192700	13796360	2975	2975	2975	2975	0
59	20231103	192600	13796360	2975	2975	2975	2975	0
60	20231103	192500	13796360	2975	2975	2975	2975	0
61	20231103	192400	13796360	2975	2975	2975	2975	0
62	20231103	192300	13796360	2975	2975	2975	2975	570
63	20231103	192200	13796360	2975	2975	2975	2975	0
64	20231103	192100	13796360	2975	2975	2975	2975	0
65	20231103	192000	13796360	2975	2975	2975	2975	0
66	20231103	191900	13796360	2975	2975	2975	2975	0
67	20231103	191800	13796360	2975	2975	2975	2975	0
68	20231103	191700	13796360	2975	2975	2975	2975	0
69	20231103	191600	13796360	2975	2975	2975	2975	0
70	20231103	191500	13796360	2975	2975	2975	2975	0
71	20231103	191400	13796360	2975	2975	2975	2975	0
72	20231103	191300	13796360	2975	2975	2975	2975	0
73	20231103	191200	13796360	2975	2975	2975	2975	0
74	20231103	191100	13796360	2975	2975	2975	2975	0
75	20231103	191000	13796360	2975	2975	2975	2975	0
76	20231103	190900	13796360	2975	2975	2975	2975	0
77	20231103	190800	13796360	2975	2975	2975	2975	0
78	20231103	190700	13796360	2975	2975	2975	2975	0
79	20231103	190600	13796360	2975	2975	2975	2975	0
80	20231103	190500	13796360	2975	2975	2975	2975	0
81	20231103	190400	13796360	2975	2975	2975	2975	0
82	20231103	190300	13796360	2975	2975	2975	2975	0
83	20231103	190200	13796360	2975	2975	2975	2975	0
84	20231103	190100	13796360	2975	2975	2975	2975	0
85	20231103	190000	13796360	2975	2975	2975	2975	0
86	20231103	185900	13796360	2975	2975	2975	2975	0
87	20231103	185800	13796360	2975	2975	2975	2975	0
88	20231103	185700	13796360	2975	2975	2975	2975	0
89	20231103	185600	13796360	2975	2975	2975	2975	0
90	20231103	185500	13796360	2975	2975	2975	2975	0
91	20231103	185400	13796360	2975	2975	2975	2975	0
92	20231103	185300	13796360	2975	2975	2975	2975	570
93	20231103	185200	13796360	2975	2975	2975	2975	0
94	20231103	185100	13796360	2975	2975	2975	2975	0
95	20231103	185000	13796360	2975	2975	2975	2975	0
96	20231103	184900	13796360	2975	2975	2975	2975	0
97	20231103	184800	13796360	2975	2975	2975	2975	0
98	20231103	184700	13796360	2975	2975	2975	2975	0
99	20231103	184600	13796360	2975	2975	2975	2975	0
100	20231103	184500	13796360	2975	2975	2975	2975	0
101	20231103	184400	13796360	2975	2975	2975	2975	0
102	20231103	184300	13796360	2975	2975	2975	2975	0
103	20231103	184200	13796360	2975	2975	2975	2975	0
104	20231103	184100	13796360	2975	2975	2975	2975	0
105	20231103	184000	13796360	2975	2975	2975	2975	0
106	20231103	183900	13796360	2975	2975	2975	2975	0
107	20231103	183800	13796360	2975	2975	2975	2975	0
108	20231103	183700	13796360	2975	2975	2975	2975	0
109	20231103	183600	13796360	2975	2975	2975	2975	0
110	20231103	183500	13796360	2975	2975	2975	2975	0
111	20231103	183400	13796360	2975	2975	2975	2975	0
112	20231103	183300	13796360	2975	2975	2975	2975	0
113	20231103	183200	13796360	2975	2975	2975	2975	0
114	20231103	183100	13796360	2975	2975	2975	2975	0
115	20231103	183000	13796360	2975	2975	2975	2975	0
116	20231103	182900	13796360	2975	2975	2975	2975	0
117	20231103	182800	13796360	2975	2975	2975	2975	0
118	20231103	182700	13796360	2975	2975	2975	2975	0
119	20231103	182600	13796360	2975	2975	2975	2975	0
120	20231103	182500	13796360	2975	2975	2975	2975	0
121	20231103	182400	13796360	2975	2975	2975	2975	0
122	20231103	182300	13796360	2975	2975	2975	2975	570
123	20231103	182200	13796360	2975	2975	2975	2975	0
124	20231103	182100	13796360	2975	2975	2975	2975	0
125	20231103	182000	13796360	2975	2975	2975	2975	0
126	20231103	181900	13796360	2975	2975	2975	2975	0
127	20231103	181800	13796360	2975	2975	2975	2975	0
128	20231103	181700	13796360	2975	2975	2975	2975	0
129	20231103	181600	13796360	2975	2975	2975	2975	0
130	20231103	181500	13796360	2975	2975	2975	2975	0
131	20231103	181400	13796360	2975	2975	2975	2975	0
132	20231103	181300	13796360	2975	2975	2975	2975	0
133	20231103	181200	13796360	2975	2975	2975	2975	0
134	20231103	181100	13796360	2975	2975	2975	2975	0
135	20231103	181000	13796360	2975	2975	2975	2975	0
136	20231103	180900	13796360	2975	2975	2975	2975	0
137	20231103	180800	13796360	2975	2975	2975	2975	0
138	20231103	180700	13796360	2975	2975	2975	2975	0
139	20231103	180600	13796360	2975	2975	2975	2975	0
140	20231103	180500	13796360	2975	2975	2975	2975	0
141	20231103	180400	13796360	2975	2975	2975	2975	0
142	20231103	180300	13796360	2975	2975	2975	2975	0
143	20231103	180200	13796360	2975	2975	2975	2975	0
144	20231103	180100	13796360	2975	2975	2975	2975	0
145	20231103	180000	13796360	2975	2975	2975	2975	0
146	20231103	175900	13796360	2975	2975	2975	2975	0
147	20231103	175800	13796360	2975	2975	2975	2975	0
148	20231103	175700	13796360	2975	2975	2975	2975	0
149	20231103	175600	13796360	2975	2975	2975	2975	0
150	20231103	175500	13796360	2975	2975	2975	2975	0
151	20231103	175400	13796360	2975	2975	2975	2975	0
152	20231103	175300	13796360	2975	2975	2975	2975	570
153	20231103	175200	13796360	2975	2975	2975	2975	0
154	20231103	175100	13796360	2975	2975	2975	2975	0
155	20231103	175000	13796360	2975	2975	2975	2975	0
156	20231103	174900	13796360	2975	2975	2975	2975	0
157	20231103	174800	13796360	2975	2975	2975	2975	0
158	20231103	174700	13796360	2975	2975	2975	2975	0
159	20231103	174600	13796360	2975	2975	2975	2975	0
160	20231103	174500	13796360	2975	2975	2975	2975	0
161	20231103	174400	13796360	2975	2975	2975	2975	0
162	20231103	174300	13796360	2975	2975	2975	2975	0
163	20231103	174200	13796360	2975	2975	2975	2975	0
164	20231103	174100	13796360	2975	2975	2975	2975	0
165	20231103	174000	13796360	2975	2975	2975	2975	0
166	20231103	173900	13796360	2975	2975	2975	2975	0
167	20231103	173800	13796360	2975	2975	2975	2975	0
168	20231103	173700	13796360	2975	2975	2975	2975	0
169	20231103	173600	13796360	2975	2975	2975	2975	0
170	20231103	173500	13796360	2975	2975	2975	2975	0
171	20231103	173400	13796360	2975	2975	2975	2975	0
172	20231103	173300	13796360	2975	2975	2975	2975	0
173	20231103	173200	13796360	2975	2975	2975	2975	0
174	20231103	173100	13796360	2975	2975	2975	2975	0
175	20231103	173000	13796360	2975	2975	2975	2975	0
176	20231103	172900	13796360	2975	2975	2975	2975	0
177	20231103	172800	13796360	2975	2975	2975	2975	0
178	20231103	172700	13796360	2975	2975	2975	2975	0
179	20231103	172600	13796360	2975	2975	2975	2975	0
180	20231103	172500	13796360	2975	2975	2975	2975	0
181	20231103	172400	13796360	2975	2975	2975	2975	0
182	20231103	172300	13796360	2975	2975	2975	2975	570
183	20231103	172200	13796360	2975	2975	2975	2975	0
184	20231103	172100	13796360	2975	2975	2975	2975	0
185	20231103	172000	13796360	2975	2975	2975	2975	0
186	20231103	171900	13796360	2975	2975	2975	2975	0
187	20231103	171800	13796360	2975	2975	2975	2975	0
188	20231103	171700	13796360	2975	2975	2975	2975	0
189	20231103	171600	13796360	2975	2975	2975	2975	0
190	20231103	171500	13796360	2975	2975	2975	2975	0
191	20231103	171400	13796360	2975	2975	2975	2975	0
192	20231103	171300	13796360	2975	2975	2975	2975	0
193	20231103	171200	13796360	2975	2975	2975	2975	0
194	20231103	171100	13796360	2975	2975	2975	2975	0
195	20231103	171000	13796360	2975	2975	2975	2975	0
196	20231103	170900	13796360	2975	2975	2975	2975	0
197	20231103	170800	13796360	2975	2975	2975	2975	0
198	20231103	170700	13796360	2975	2975	2975	2975	0
199	20231103	170600	13796360	2975	2975	2975	2975	0
200	20231103	170500	13796360	2975	2975	2975	2975	0
201	20231103	170400	13796360	2975	2975	2975	2975	0
202	20231103	170300	13796360	2975	2975	2975	2975	0
203	20231103	170200	13796360	2975	2975	2975	2975	0
204	20231103	170100	13796360	2975	2975	2975	2975	0
205	20231103	170000	13796360	2975	2975	2975	2975	0
206	20231103	165900	13796360	2975	2975	2975	2975	0
207	20231103	165800	13796360	2975	2975	2975	2975	0
208	20231103	165700	13796360	2975	2975	2975	2975	0
209	20231103	165600	13796360	2975	2975	2975	2975	0
210	20231103	165500	13796360	2975	2975	2975	2975	0
211	20231103	165400	13796360	2975	2975	2975	2975	0
212	20231103	165300	13796360	2975	2975	2975	2975	570
213	20231103	165200	13796360	2975	2975	2975	2975	0
214	20231103	165100	13796360	2975	2975	2975	2975	0
215	20231103	165000	13796360	2975	2975	2975	2975	0
216	20231103	164900	13796360	2975	2975	2975	2975	0
217	20231103	164800	13796360	2975	2975	2975	2975	0
218	20231103	164700	13796360	2975	2975	2975	2975	0
219	20231103	164600	13796360	2975	2975	2975	2975	0
220	20231103	164500	13796360	2975	2975	2975	2975	0
221	20231103	164400	13796360	2975	2975	2975	2975	0
222	20231103	164300	13796360	2975	2975	2975	2975	0
223	20231103	164200	13796360	2975	2975	2975	2975	0
224	20231103	164100	13796360	2975	2975	2975	2975	0
225	20231103	164000	13796360	2975	2975	2975	2975	0
226	20231103	163900	13796360	2975	2975	2975	2975	0
227	20231103	163800	13796360	2975	2975	2975	2975	0
228	20231103	163700	13796360	2975	2975	2975	2975	0
229	20231103	163600	13796360	2975	2975	2975	2975	0
230	20231103	163500	13796360	2975	2975	2975	2975	0
231	20231103	163400	13796360	2975	2975	2975	2975	0
232	20231103	163300	13796360	2975	2975	2975	2975	0
233	20231103	163200	13796360	2975	2975	2975	2975	0
234	20231103	163100	13796360	2975	2975	2975	2975	0
235	20231103	163000	13796360	2975	2975	2975	2975	0
236	20231103	162900	13796360	2975	2975	2975	2975	0
237	20231103	162800	13796360	2975	2975	2975	2975	0
238	20231103	162700	13796360	2975	2975	2975	2975	0
239	20231103	162600	13796360	2975	2975	2975	2975	0
240	20231103	162500	13796360	2975	2975	2975	2975	0
241	20231103	162400	13796360	2975	2975	2975	2975	0
242	20231103	162300	13796360	2975	2975	2975	2975	570
243	20231103	162200	13796360	2975	2975	2975	2975	0
244	20231103	162100	13796360	2975	2975	2975	2975	0
245	20231103	162000	13796360	2975	2975	2975	2975	0
246	20231103	161900	13796360	2975	2975	2975	2975	0
247	20231103	161800	13796360	2975	2975	2975	2975	0
248	20231103	161700	13796360	2975	2975	2975	2975	0
249	20231103	161600	13796360	2975	2975	2975	2975	0
250	20231103	161500	13796360	2975	2975	2975	2975	0
251	20231103	161400	13796360	2975	2975	2975	2975	0
252	20231103	161300	13796360	2975	2975	2975	2975	0
253	20231103	161200	13796360	2975	2975	2975	2975	0
254	20231103	161100	13796360	2975	2975	2975	2975	0
255	20231103	161000	13796360	2975	2975	2975	2975	0
256	20231103	160900	13796360	2975	2975	2975	2975	0
257	20231103	160800	13796360	2975	2975	2975	2975	0
258	20231103	160700	13796360	2975	2975	2975	2975	0
259	20231103	160600	13796360	2975	2975	2975	2975	0
260	20231103	160500	13796360	2975	2975	2975	2975	0
261	20231103	160400	13796360	2975	2975	2975	2975	0
262	20231103	160300	13796360	2975	2975	2975	2975	0
263	20231103	160200	13796360	2975	2975	2975	2975	0
264	20231103	160100	13796360	2975	2975	2975	2975	0
265	20231103	160000	13796360	2975	2975	2975	2975	0
266	20231103	155900	13796360	2975	2975	2975	2975	0
267	20231103	155800	13796360	2975	2975	2975	2975	0
268	20231103	155700	13796360	2975	2975	2975	2975	0
269	20231103	155600	13796360	2975	2975	2975	2975	0
270	20231103	155500	13796360	2975	2975	2975	2975	0
271	20231103	155400	13796360	2975	2975	2975	2975	0
272	20231103	155300	13796360	2975	2975	2975	2975	570
273	20231103	155200	13796360	2975	2975	2975	2975	0
274	20231103	155100	13796360	2975	2975	2975	2975	0
275	20231103	155000	13796360	2975	2975	2975	2975	0
276	20231103	154900	13796360	2975	2975	2975	2975	0
277	20231103	154800	13796360	2975	2975	2975	2975	0
278	20231103	154700	13796360	2975	2975	2975	2975	0
279	20231103	154600	13796360	2975	2975	2975	2975	0
280	20231103	154500	13796360	2975	2975	2975	2975	0
281	20231103	154400	13796360	2975	2975	2975	2975	0
282	20231103	154300	13796360	2975	2975	2975	2975	0
283	20231103	154200	13796360	2975	2975	2975	2975	0
284	20231103	154100	13796360	2975	2975	2975	2975	0
285	20231103	154000	13796360	2975	2975	2975	2975	0
286	20231103	153900	13796360	2975	2975	2975	2975	0
287	20231103	153800	13796360	2975	2975	2975	2975	0
288	20231103	153700	13796360	2975	2975	2975	2975	0
289	20231103	153600	13796360	2975	2975	2975	2975	0
290	20231103	153500	13796360	2975	2975	2975	2975	0
291	20231103	153400	13796360	2975	2975	2975	2975	0
292	20231103	153300	13796360	2975	2975	2975	2975	0
293	20231103	153200	13796360	2975	2975	2975	2975	0
294	20231103	153100	13796360	2975	2975	2975	2975	0
295	20231103	153000	13796360	2975	2975	2975	2975	570
296	20231103	152900	12100610	3000	3000	3000	3000	0
297	20231103	152800	12100610	3000	3000	3000	3000	0
298	20231103	152700	12100610	3000	3000	3000	3000	0
299	20231103	152600	12100610	3000	3000	3000	3000	0
300	20231103	152500	12100610	3000	3000	3000	3000	0
301	20231103	152400	12100610	3000	3000	3000	3000	0
302	20231103	152300	12100610	3000	3000	3000	3000	0
303	20231103	152200	12100610	3000	3000	3000	3000	0
304	20231103	152100	12100610	3000	3000	3000	3000	0
305	20231103	152000	12100610	3000	3000	3000	3000	0
306	20231103	151900	12100610	3000	3000	3000	3000	0
307	20231103	151800	12100610	3000	3000	3000	3000	0
308	20231103	151700	12100610	3000	3000	3000	3000	1
309	20231103	151600	12097610	2980	2980	2980	2980	0
310	20231103	151500	12097610	2980	2980	2980	2980	0
311	20231103	151400	12097610	2980	2980	2980	2980	0
312	20231103	151300	12097610	2980	2980	2980	2980	0
313	20231103	151200	12097610	2980	2980	2980	2980	0
314	20231103	151100	12097610	2980	2980	2980	2980	0
315	20231103	151000	12097610	2980	2980	2980	2980	0
316	20231103	150900	12097610	2980	2980	2980	2980	0
317	20231103	150800	12097610	2980	2980	2980	2980	0
318	20231103	150700	12097610	2980	2980	2980	2980	0
319	20231103	150600	12097610	2980	2980	2980	2980	0
320	20231103	150500	12097610	2980	2980	2980	2980	0
321	20231103	150400	12097610	2980	2980	2980	2980	0
322	20231103	150300	12097610	2980	2980	2980	2980	100
323	20231103	150200	11799610	3000	3000	3000	3000	0
324	20231103	150100	11799610	3000	3000	3000	3000	0
325	20231103	150000	11799610	3000	3000	3000	3000	0
326	20231103	145900	11799610	3000	3000	3000	3000	0
327	20231103	145800	11799610	3000	3000	3000	3000	0
328	20231103	145700	11799610	3000	3000	3000	3000	0
329	20231103	145600	11799610	3000	3000	3000	3000	0
330	20231103	145500	11799610	3000	3000	3000	3000	0
331	20231103	145400	11799610	3000	3000	3000	3000	0
332	20231103	145300	11799610	3000	3000	3000	3000	0
333	20231103	145200	11799610	3000	3000	3000	3000	0
334	20231103	145100	11799610	3000	3000	3000	3000	0
335	20231103	145000	11799610	3000	3000	3000	3000	0
336	20231103	144900	11799610	3000	3000	3000	3000	0
337	20231103	144800	11799610	3000	3000	3000	3000	0
338	20231103	144700	11799610	3000	3000	3000	3000	0
339	20231103	144600	11799610	3000	3000	3000	3000	0
340	20231103	144500	11799610	3000	3000	3000	3000	0
341	20231103	144400	11799610	3000	3000	3000	3000	0
342	20231103	144300	11799610	3000	3000	3000	3000	0
343	20231103	144200	11799610	3000	3000	3000	3000	0
344	20231103	144100	11799610	3000	3000	3000	3000	0
345	20231103	144000	11799610	3000	3000	3000	3000	0
346	20231103	143900	11799610	3000	3000	3000	3000	0
347	20231103	143800	11799610	3000	3000	3000	3000	0
348	20231103	143700	11799610	3000	3000	3000	3000	0
349	20231103	143600	11799610	3000	3000	3000	3000	0
350	20231103	143500	11799610	3000	3000	3000	3000	0
351	20231103	143400	11799610	3000	3000	3000	3000	0
352	20231103	143300	11799610	3000	3000	3000	3000	0
353	20231103	143200	11799610	3000	3000	3000	3000	0
354	20231103	143100	11799610	3000	3000	3000	3000	0
355	20231103	143000	11799610	3000	3000	3000	3000	0
356	20231103	142900	11799610	3000	3000	3000	3000	0
357	20231103	142800	11799610	3000	3000	3000	3000	0
358	20231103	142700	11799610	3000	3000	3000	3000	2
359	20231103	142600	11793610	2980	2980	2980	2980	0
360	20231103	142500	11793610	2980	2980	2980	2980	0
361	20231103	142400	11793610	2980	2980	2980	2980	0
362	20231103	142300	11793610	2980	2980	2980	2980	0
363	20231103	142200	11793610	2980	2980	2980	2980	0
364	20231103	142100	11793610	2980	2980	2980	2980	0
365	20231103	142000	11793610	2980	2980	2980	2980	0
366	20231103	141900	11793610	2980	2980	2980	2980	0
367	20231103	141800	11793610	2980	2980	2980	2980	0
368	20231103	141700	11793610	2980	2980	2980	2980	0
369	20231103	141600	11793610	2980	2980	2980	2980	0
370	20231103	141500	11793610	2980	2980	2980	2980	0
371	20231103	141400	11793610	2980	2980	2980	2980	0
372	20231103	141300	11793610	2980	2980	2980	2980	326
373	20231103	141200	10822130	2980	2980	2980	2980	0
374	20231103	141100	10822130	2980	2980	2980	2980	0
375	20231103	141000	10822130	2980	2980	2980	2980	0
376	20231103	140900	10822130	2980	2980	2980	2980	0
377	20231103	140800	10822130	2980	2990	2990	2980	384
378	20231103	140700	9677075	2990	2990	2990	2990	0
379	20231103	140600	9677075	2990	2990	2990	2990	0
380	20231103	140500	9677075	2990	2990	2990	2990	0
381	20231103	140400	9677075	2990	2990	2990	2990	0
382	20231103	140300	9677075	2990	2990	2990	2990	0
383	20231103	140200	9677075	2990	2990	2990	2990	0
384	20231103	140100	9677075	2990	2990	2990	2990	0
385	20231103	140000	9677075	2990	2990	2990	2990	0
386	20231103	135900	9677075	2990	2990	2990	2990	0
387	20231103	135800	9677075	2990	2990	2990	2990	0
388	20231103	135700	9677075	2990	2990	2990	2990	0
389	20231103	135600	9677075	2990	2990	2990	2990	0
390	20231103	135500	9677075	2990	2990	2990	2990	0
391	20231103	135400	9677075	2990	2990	2990	2990	0
392	20231103	135300	9677075	2990	2990	2990	2990	0
393	20231103	135200	9677075	2990	2990	2990	2990	0
394	20231103	135100	9677075	2990	2990	2990	2990	0
395	20231103	135000	9677075	2990	2990	2990	2990	0
396	20231103	134900	9677075	2990	2990	2990	2990	1
397	20231103	134800	9674085	2990	2990	2990	2990	0
398	20231103	134700	9674085	2990	2990	2990	2990	0
399	20231103	134600	9674085	2990	2990	2990	2990	0
400	20231103	134500	9674085	2990	2990	2990	2990	0
401	20231103	134400	9674085	2990	2990	2990	2990	0
402	20231103	134300	9674085	2990	2990	2990	2990	0
403	20231103	134200	9674085	2990	2990	2990	2990	0
404	20231103	134100	9674085	2990	2990	2990	2990	0
405	20231103	134000	9674085	2990	2990	2990	2990	0
406	20231103	133900	9674085	2990	2990	2990	2990	0
407	20231103	133800	9674085	2990	2995	2995	2990	380
408	20231103	133700	8537805	2995	3000	3000	2995	450
409	20231103	133600	7189930	3000	3000	3000	3000	0
410	20231103	133500	7189930	3000	3000	3000	3000	0
411	20231103	133400	7189930	3000	3000	3000	3000	0
412	20231103	133300	7189930	3000	3000	3000	3000	0
413	20231103	133200	7189930	3000	3000	3000	3000	0
414	20231103	133100	7189930	3000	3000	3000	3000	0
415	20231103	133000	7189930	3000	3000	3000	3000	0
416	20231103	132900	7189930	3000	3000	3000	3000	0
417	20231103	132800	7189930	3000	3000	3000	3000	0
418	20231103	132700	7189930	3000	3000	3000	3000	0
419	20231103	132600	7189930	3000	3000	3000	3000	0
420	20231103	132500	7189930	3000	3000	3000	3000	0
421	20231103	132400	7189930	3000	3000	3000	3000	0
422	20231103	132300	7189930	3000	3000	3000	3000	0
423	20231103	132200	7189930	3000	3000	3000	3000	0
424	20231103	132100	7189930	3000	3000	3000	3000	0
425	20231103	132000	7189930	3000	3000	3000	3000	15
426	20231103	131900	7144930	3000	3000	3000	3000	80
427	20231103	131800	6904930	3000	3000	3000	3000	0
428	20231103	131700	6904930	3000	3000	3000	3000	0
429	20231103	131600	6904930	3000	3000	3000	3000	0
430	20231103	131500	6904930	3000	3000	3000	3000	0
431	20231103	131400	6904930	3000	3000	3000	3000	0
432	20231103	131300	6904930	3000	3000	3000	3000	0
433	20231103	131200	6904930	3000	3000	3000	3000	0
434	20231103	131100	6904930	3000	3000	3000	3000	0
435	20231103	131000	6904930	3000	3000	3000	3000	0
436	20231103	130900	6904930	3000	3000	3000	3000	6
437	20231103	130800	6886930	2995	2995	2995	2995	0
438	20231103	130700	6886930	2995	2995	2995	2995	0
439	20231103	130600	6886930	2995	2995	2995	2995	0
440	20231103	130500	6886930	2995	2995	2995	2995	0
441	20231103	130400	6886930	2995	2995	2995	2995	0
442	20231103	130300	6886930	2995	2995	2995	2995	0
443	20231103	130200	6886930	2995	2995	2995	2995	0
444	20231103	130100	6886930	2995	2995	2995	2995	0
445	20231103	130000	6886930	2995	2995	2995	2995	0
446	20231103	125900	6886930	2995	2995	2995	2995	0
447	20231103	125800	6886930	2995	2995	2995	2995	0
448	20231103	125700	6886930	2995	2995	2995	2995	0
449	20231103	125600	6886930	2995	2995	2995	2995	0
450	20231103	125500	6886930	2995	2995	2995	2995	0
451	20231103	125400	6886930	2995	2995	2995	2995	0
452	20231103	125300	6886930	2995	2995	2995	2995	0
453	20231103	125200	6886930	2995	2995	2995	2995	0
454	20231103	125100	6886930	2995	2995	2995	2995	1
455	20231103	125000	6883935	2995	2995	2995	2995	0
456	20231103	124900	6883935	2995	2995	2995	2995	0
457	20231103	124800	6883935	2995	2995	2995	2995	0
458	20231103	124700	6883935	2995	2995	2995	2995	0
459	20231103	124600	6883935	2995	2995	2995	2995	0
460	20231103	124500	6883935	2995	2995	2995	2995	0
461	20231103	124400	6883935	2995	2995	2995	2995	0
462	20231103	124300	6883935	2995	2995	2995	2995	0
463	20231103	124200	6883935	2995	2995	2995	2995	0
464	20231103	124100	6883935	2995	2995	2995	2995	0
465	20231103	124000	6883935	2995	2995	2995	2995	36
466	20231103	123900	6776115	3005	3005	3005	3005	0
467	20231103	123800	6776115	3005	3005	3005	3005	0
468	20231103	123700	6776115	3005	3005	3005	3005	0
469	20231103	123600	6776115	3005	3005	3005	3005	0
470	20231103	123500	6776115	3005	3005	3005	3005	0
471	20231103	123400	6776115	3005	3005	3005	3005	0
472	20231103	123300	6776115	3005	3005	3005	3005	0
473	20231103	123200	6776115	3005	3005	3005	3005	1
474	20231103	123100	6773110	3005	3005	3005	3005	0
475	20231103	123000	6773110	3005	3005	3005	3005	0
476	20231103	122900	6773110	3005	3005	3005	3005	0
477	20231103	122800	6773110	3005	3005	3005	3005	0
478	20231103	122700	6773110	3005	3005	3005	3005	0
479	20231103	122600	6773110	3005	3005	3005	3005	0
480	20231103	122500	6773110	3005	3005	3005	3005	0
481	20231103	122400	6773110	3005	3005	3005	3005	0
482	20231103	122300	6773110	3005	3005	3005	3005	0
483	20231103	122200	6773110	3005	3005	3005	3005	0
484	20231103	122100	6773110	3005	3005	3005	3005	0
485	20231103	122000	6773110	3005	3005	3005	3005	0
486	20231103	121900	6773110	3005	3005	3005	3005	0
487	20231103	121800	6773110	3005	3005	3005	3005	0
488	20231103	121700	6773110	3005	3005	3005	3005	0
489	20231103	121600	6773110	3005	3005	3005	3005	0
490	20231103	121500	6773110	3005	3005	3005	3005	0
491	20231103	121400	6773110	3005	3005	3005	3005	0
492	20231103	121300	6773110	3005	3005	3005	3005	0
493	20231103	121200	6773110	3005	3005	3005	3005	0
494	20231103	121100	6773110	3005	3005	3005	3005	0
495	20231103	121000	6773110	3005	3005	3005	3005	0
496	20231103	120900	6773110	3005	3005	3005	3005	0
497	20231103	120800	6773110	3005	3005	3005	3005	0
498	20231103	120700	6773110	3005	3005	3005	3005	0
499	20231103	120600	6773110	3005	3005	3005	3005	0
500	20231103	120500	6773110	3005	3005	3005	3005	0
501	20231103	120400	6773110	3005	3005	3005	3005	0
502	20231103	120300	6773110	3005	3005	3005	3005	0
503	20231103	120200	6773110	3005	3005	3005	3005	0
504	20231103	120100	6773110	3005	3005	3005	3005	0
505	20231103	120000	6773110	3005	3005	3005	3005	0
506	20231103	115900	6773110	3005	3005	3005	3005	0
507	20231103	115800	6773110	3005	3005	3005	3005	1
508	20231103	115700	6770105	2995	2995	2995	2995	0
509	20231103	115600	6770105	2995	2995	2995	2995	0
510	20231103	115500	6770105	2995	2995	2995	2995	0
511	20231103	115400	6770105	2995	2995	2995	2995	0
512	20231103	115300	6770105	2995	2995	2995	2995	0
513	20231103	115200	6770105	2995	3000	3000	2995	50
514	20231103	115100	6620280	3000	3000	3000	3000	0
515	20231103	115000	6620280	3000	3000	3000	3000	25
516	20231103	114900	6545280	3005	3005	3005	3005	0
517	20231103	114800	6545280	3005	3005	3005	3005	0
518	20231103	114700	6545280	3005	3005	3005	3005	0
519	20231103	114600	6545280	3005	3005	3005	3005	0
520	20231103	114500	6545280	3005	3005	3005	3005	0
521	20231103	114400	6545280	3005	3005	3005	3005	0
522	20231103	114300	6545280	3005	3005	3005	3005	0
523	20231103	114200	6545280	3005	3005	3005	3005	0
524	20231103	114100	6545280	3005	3005	3005	3005	0
525	20231103	114000	6545280	3005	3005	3005	3005	0
526	20231103	113900	6545280	3005	3005	3005	3005	0
527	20231103	113800	6545280	3005	3005	3005	3005	0
528	20231103	113700	6545280	3005	3005	3005	3005	0
529	20231103	113600	6545280	3005	3005	3005	3005	0
530	20231103	113500	6545280	3005	3005	3005	3005	0
531	20231103	113400	6545280	3005	3005	3005	3005	0
532	20231103	113300	6545280	3005	3005	3005	3005	0
533	20231103	113200	6545280	3005	3005	3005	3005	0
534	20231103	113100	6545280	3005	3005	3005	3005	0
535	20231103	113000	6545280	3005	3005	3005	3005	0
536	20231103	112900	6545280	3005	3005	3005	3005	0
537	20231103	112800	6545280	3005	3005	3005	3005	0
538	20231103	112700	6545280	3005	3005	3005	3005	0
539	20231103	112600	6545280	3005	3005	3005	3005	0
540	20231103	112500	6545280	3005	3005	3005	3005	0
541	20231103	112400	6545280	3005	3005	3005	3005	0
542	20231103	112300	6545280	3005	3005	3005	3005	0
543	20231103	112200	6545280	3005	3005	3005	3005	0
544	20231103	112100	6545280	3005	3005	3005	3005	0
545	20231103	112000	6545280	3005	3005	3005	3005	0
546	20231103	111900	6545280	3005	3005	3005	3005	0
547	20231103	111800	6545280	3005	3005	3005	3005	0
548	20231103	111700	6545280	3005	3005	3005	3005	0
549	20231103	111600	6545280	3005	3005	3005	3005	0
550	20231103	111500	6545280	3005	3005	3005	3005	0
551	20231103	111400	6545280	3005	3005	3005	3005	0
552	20231103	111300	6545280	3005	3005	3005	3005	0
553	20231103	111200	6545280	3005	3005	3005	3005	0
554	20231103	111100	6545280	3005	3005	3005	3005	0
555	20231103	111000	6545280	3005	3005	3005	3005	0
556	20231103	110900	6545280	3005	3005	3005	3005	0
557	20231103	110800	6545280	3005	3005	3005	3005	0
558	20231103	110700	6545280	3005	3005	3005	3005	0
559	20231103	110600	6545280	3005	3005	3005	3005	0
560	20231103	110500	6545280	3005	3005	3005	3005	0
561	20231103	110400	6545280	3005	3005	3005	3005	0
562	20231103	110300	6545280	3005	3005	3005	3005	0
563	20231103	110200	6545280	3005	3005	3005	3005	0
564	20231103	110100	6545280	3005	3005	3005	3005	0
565	20231103	110000	6545280	3005	3005	3005	3005	0
566	20231103	105900	6545280	3005	3005	3005	3005	0
567	20231103	105800	6545280	3005	3005	3005	3005	0
568	20231103	105700	6545280	3005	3005	3005	3005	0
569	20231103	105600	6545280	3005	3005	3005	3005	0
570	20231103	105500	6545280	3005	3005	3005	3005	1
571	20231103	105400	6542275	2990	2990	2990	2990	0
572	20231103	105300	6542275	2990	2990	2990	2990	0
573	20231103	105200	6542275	2990	2990	2990	2990	0
574	20231103	105100	6542275	2990	2990	2990	2990	0
575	20231103	105000	6542275	2990	2990	2990	2990	0
576	20231103	104900	6542275	2990	2990	2990	2990	0
577	20231103	104800	6542275	2990	2990	2990	2990	0
578	20231103	104700	6542275	2990	2990	2990	2990	0
579	20231103	104600	6542275	2990	2990	2990	2990	0
580	20231103	104500	6542275	2990	2990	2990	2990	0
581	20231103	104400	6542275	2990	2990	2990	2990	0
582	20231103	104300	6542275	2990	2990	2990	2990	0
583	20231103	104200	6542275	2990	2990	2990	2990	0
584	20231103	104100	6542275	2990	2990	2990	2990	0
585	20231103	104000	6542275	2990	2990	2990	2990	0
586	20231103	103900	6542275	2990	2990	2990	2990	0
587	20231103	103800	6542275	2990	2990	2990	2990	0
588	20231103	103700	6542275	2990	2990	2990	2990	0
589	20231103	103600	6542275	2990	2990	2990	2990	18
590	20231103	103500	6488455	2990	2990	2990	2990	0
591	20231103	103400	6488455	2990	2990	2990	2990	0
592	20231103	103300	6488455	2990	2990	2990	2990	0
593	20231103	103200	6488455	2990	2990	2990	2990	0
594	20231103	103100	6488455	2990	2990	2990	2990	0
595	20231103	103000	6488455	2990	2990	2990	2990	0
596	20231103	102900	6488455	2990	2990	2990	2990	0
597	20231103	102800	6488455	2990	2990	2990	2990	0
598	20231103	102700	6488455	2990	2990	2990	2990	0
599	20231103	102600	6488455	2990	2990	2990	2990	0
600	20231103	102500	6488455	2990	2990	2990	2990	0
601	20231103	102400	6488455	2990	2990	2990	2990	0
602	20231103	102300	6488455	2990	2990	2990	2990	0
603	20231103	102200	6488455	2990	2990	2990	2990	0
604	20231103	102100	6488455	2990	2990	2990	2990	0
605	20231103	102000	6488455	2990	2990	2990	2990	0
606	20231103	101900	6488455	2990	2990	2990	2990	0
607	20231103	101800	6488455	2990	2990	2990	2990	0
608	20231103	101700	6488455	2990	2990	2990	2990	0
609	20231103	101600	6488455	2990	2995	2995	2990	19
610	20231103	101500	6431555	3000	3000	3000	3000	0
611	20231103	101400	6431555	3000	3000	3000	3000	0
612	20231103	101300	6431555	3000	3000	3000	3000	7
613	20231103	101200	6410555	2995	2995	2995	2995	0
614	20231103	101100	6410555	2995	2995	2995	2995	0
615	20231103	101000	6410555	2995	2995	2995	2995	0
616	20231103	100900	6410555	2995	2995	2995	2995	0
617	20231103	100800	6410555	2995	2995	2995	2995	0
618	20231103	100700	6410555	2995	2995	2995	2995	0
619	20231103	100600	6410555	2995	2995	2995	2995	0
620	20231103	100500	6410555	2995	2995	2995	2995	0
621	20231103	100400	6410555	2995	2995	2995	2995	0
622	20231103	100300	6410555	2995	2995	2995	2995	0
623	20231103	100200	6410555	2995	2995	2995	2995	0
624	20231103	100100	6410555	2995	2995	2995	2995	95
625	20231103	100000	6126030	2995	2995	2995	2995	0
626	20231103	095900	6126030	2995	2995	2995	2995	55
627	20231103	095800	5961305	2995	2995	2995	2995	0
628	20231103	095700	5961305	2995	2995	2995	2995	0
629	20231103	095600	5961305	2995	2995	2995	2995	0
630	20231103	095500	5961305	2995	2995	2995	2995	0
631	20231103	095400	5961305	2995	2995	2995	2995	0
632	20231103	095300	5961305	2995	2995	2995	2995	0
633	20231103	095200	5961305	2995	2995	2995	2995	0
634	20231103	095100	5961305	2995	2995	2995	2995	4
635	20231103	095000	5949325	2995	2995	2995	2995	0
636	20231103	094900	5949325	2995	2995	2995	2995	11
637	20231103	094800	5916380	2995	2995	2995	2995	1
638	20231103	094700	5913385	2995	2995	2995	2995	0
639	20231103	094600	5913385	2995	2995	2995	2995	0
640	20231103	094500	5913385	2995	2995	2995	2995	0
641	20231103	094400	5913385	2995	2995	2995	2995	0
642	20231103	094300	5913385	2995	2995	2995	2995	0
643	20231103	094200	5913385	2995	2995	2995	2995	0
644	20231103	094100	5913385	2995	2995	2995	2995	0
645	20231103	094000	5913385	2995	2995	2995	2995	0
646	20231103	093900	5913385	2995	2995	2995	2995	5
647	20231103	093800	5898410	2995	2995	2995	2995	1
648	20231103	093700	5895415	3000	3000	3000	3000	6
649	20231103	093600	5877415	3000	3000	3000	3000	0
650	20231103	093500	5877415	3000	3000	3000	3000	60
651	20231103	093400	5697415	3005	3005	3005	3005	5
652	20231103	093300	5682390	3005	3005	3005	3005	0
653	20231103	093200	5682390	3005	3005	3005	3005	0
654	20231103	093100	5682390	3005	3005	3005	3005	0
655	20231103	093000	5682390	3005	3005	3005	3005	0
656	20231103	092900	5682390	3005	3005	3005	3005	0
657	20231103	092800	5682390	3005	3005	3005	3005	0
658	20231103	092700	5682390	3005	3000	3005	3000	55
659	20231103	092600	5517190	3000	3000	3000	3000	0
660	20231103	092500	5517190	3000	3000	3000	3000	103
661	20231103	092400	5208190	3000	3000	3000	3000	1
662	20231103	092300	5205190	3010	3010	3010	3010	0
663	20231103	092200	5205190	3010	3010	3010	3010	0
664	20231103	092100	5205190	3010	3010	3010	3010	0
665	20231103	092000	5205190	3010	3010	3010	3010	1
666	20231103	091900	5202180	3005	3005	3005	3005	0
667	20231103	091800	5202180	3005	3005	3005	3005	6
668	20231103	091700	5184150	3010	3010	3010	3010	1
669	20231103	091600	5181140	3005	3005	3005	3005	1
670	20231103	091500	5178135	3010	3010	3010	3010	0
671	20231103	091400	5178135	3010	3010	3010	3010	0
672	20231103	091300	5178135	3010	3010	3010	3010	0
673	20231103	091200	5178135	3010	3010	3010	3010	1
674	20231103	091100	5175125	3005	3005	3005	3005	8
675	20231103	091000	5151085	3005	3005	3005	3005	0
676	20231103	090900	5151085	3005	3005	3005	3005	1
677	20231103	090800	5148080	3005	3005	3005	3000	173
678	20231103	090700	4628465	3000	3000	3000	3000	10
679	20231103	090600	4598465	2995	3000	3000	2995	136
680	20231103	090500	4190860	3005	3000	3005	3000	390
681	20231103	090400	3020855	3000	2995	3000	2995	4
682	20231103	090300	3008870	2990	2990	2990	2990	13
683	20231103	090200	2970000	2970	2970	2970	2970	0
684	20231103	090100	2970000	2970	2970	2970	2970	0
685	20231103	090000	2970000	2970	2970	2970	2970	1000