KissMeData/169330/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	202500	11282920	3005	3005	3005	3005	117
3	20231102	202400	11282920	3005	3005	3005	3005	0
4	20231102	202300	11282920	3005	3005	3005	3005	0
5	20231102	202200	11282920	3005	3005	3005	3005	0
6	20231102	202100	11282920	3005	3005	3005	3005	0
7	20231102	202000	11282920	3005	3005	3005	3005	0
8	20231102	201900	11282920	3005	3005	3005	3005	0
9	20231102	201800	11282920	3005	3005	3005	3005	0
10	20231102	201700	11282920	3005	3005	3005	3005	0
11	20231102	201600	11282920	3005	3005	3005	3005	0
12	20231102	201500	11282920	3005	3005	3005	3005	0
13	20231102	201400	11282920	3005	3005	3005	3005	0
14	20231102	201300	11282920	3005	3005	3005	3005	0
15	20231102	201200	11282920	3005	3005	3005	3005	0
16	20231102	201100	11282920	3005	3005	3005	3005	0
17	20231102	201000	11282920	3005	3005	3005	3005	0
18	20231102	200900	11282920	3005	3005	3005	3005	0
19	20231102	200800	11282920	3005	3005	3005	3005	0
20	20231102	200700	11282920	3005	3005	3005	3005	0
21	20231102	200600	11282920	3005	3005	3005	3005	0
22	20231102	200500	11282920	3005	3005	3005	3005	0
23	20231102	200400	11282920	3005	3005	3005	3005	0
24	20231102	200300	11282920	3005	3005	3005	3005	0
25	20231102	200200	11282920	3005	3005	3005	3005	0
26	20231102	200100	11282920	3005	3005	3005	3005	0
27	20231102	200000	11282920	3005	3005	3005	3005	0
28	20231102	195900	11282920	3005	3005	3005	3005	0
29	20231102	195800	11282920	3005	3005	3005	3005	0
30	20231102	195700	11282920	3005	3005	3005	3005	0
31	20231102	195600	11282920	3005	3005	3005	3005	0
32	20231102	195500	11282920	3005	3005	3005	3005	117
33	20231102	195400	11282920	3005	3005	3005	3005	0
34	20231102	195300	11282920	3005	3005	3005	3005	0
35	20231102	195200	11282920	3005	3005	3005	3005	0
36	20231102	195100	11282920	3005	3005	3005	3005	0
37	20231102	195000	11282920	3005	3005	3005	3005	0
38	20231102	194900	11282920	3005	3005	3005	3005	0
39	20231102	194800	11282920	3005	3005	3005	3005	0
40	20231102	194700	11282920	3005	3005	3005	3005	0
41	20231102	194600	11282920	3005	3005	3005	3005	0
42	20231102	194500	11282920	3005	3005	3005	3005	0
43	20231102	194400	11282920	3005	3005	3005	3005	0
44	20231102	194300	11282920	3005	3005	3005	3005	0
45	20231102	194200	11282920	3005	3005	3005	3005	0
46	20231102	194100	11282920	3005	3005	3005	3005	0
47	20231102	194000	11282920	3005	3005	3005	3005	0
48	20231102	193900	11282920	3005	3005	3005	3005	0
49	20231102	193800	11282920	3005	3005	3005	3005	0
50	20231102	193700	11282920	3005	3005	3005	3005	0
51	20231102	193600	11282920	3005	3005	3005	3005	0
52	20231102	193500	11282920	3005	3005	3005	3005	0
53	20231102	193400	11282920	3005	3005	3005	3005	0
54	20231102	193300	11282920	3005	3005	3005	3005	0
55	20231102	193200	11282920	3005	3005	3005	3005	0
56	20231102	193100	11282920	3005	3005	3005	3005	0
57	20231102	193000	11282920	3005	3005	3005	3005	0
58	20231102	192900	11282920	3005	3005	3005	3005	0
59	20231102	192800	11282920	3005	3005	3005	3005	0
60	20231102	192700	11282920	3005	3005	3005	3005	0
61	20231102	192600	11282920	3005	3005	3005	3005	0
62	20231102	192500	11282920	3005	3005	3005	3005	117
63	20231102	192400	11282920	3005	3005	3005	3005	0
64	20231102	192300	11282920	3005	3005	3005	3005	0
65	20231102	192200	11282920	3005	3005	3005	3005	0
66	20231102	192100	11282920	3005	3005	3005	3005	0
67	20231102	192000	11282920	3005	3005	3005	3005	0
68	20231102	191900	11282920	3005	3005	3005	3005	0
69	20231102	191800	11282920	3005	3005	3005	3005	0
70	20231102	191700	11282920	3005	3005	3005	3005	0
71	20231102	191600	11282920	3005	3005	3005	3005	0
72	20231102	191500	11282920	3005	3005	3005	3005	0
73	20231102	191400	11282920	3005	3005	3005	3005	0
74	20231102	191300	11282920	3005	3005	3005	3005	0
75	20231102	191200	11282920	3005	3005	3005	3005	0
76	20231102	191100	11282920	3005	3005	3005	3005	0
77	20231102	191000	11282920	3005	3005	3005	3005	0
78	20231102	190900	11282920	3005	3005	3005	3005	0
79	20231102	190800	11282920	3005	3005	3005	3005	0
80	20231102	190700	11282920	3005	3005	3005	3005	0
81	20231102	190600	11282920	3005	3005	3005	3005	0
82	20231102	190500	11282920	3005	3005	3005	3005	0
83	20231102	190400	11282920	3005	3005	3005	3005	0
84	20231102	190300	11282920	3005	3005	3005	3005	0
85	20231102	190200	11282920	3005	3005	3005	3005	0
86	20231102	190100	11282920	3005	3005	3005	3005	0
87	20231102	190000	11282920	3005	3005	3005	3005	0
88	20231102	185900	11282920	3005	3005	3005	3005	0
89	20231102	185800	11282920	3005	3005	3005	3005	0
90	20231102	185700	11282920	3005	3005	3005	3005	0
91	20231102	185600	11282920	3005	3005	3005	3005	0
92	20231102	185500	11282920	3005	3005	3005	3005	117
93	20231102	185400	11282920	3005	3005	3005	3005	0
94	20231102	185300	11282920	3005	3005	3005	3005	0
95	20231102	185200	11282920	3005	3005	3005	3005	0
96	20231102	185100	11282920	3005	3005	3005	3005	0
97	20231102	185000	11282920	3005	3005	3005	3005	0
98	20231102	184900	11282920	3005	3005	3005	3005	0
99	20231102	184800	11282920	3005	3005	3005	3005	0
100	20231102	184700	11282920	3005	3005	3005	3005	0
101	20231102	184600	11282920	3005	3005	3005	3005	0
102	20231102	184500	11282920	3005	3005	3005	3005	0
103	20231102	184400	11282920	3005	3005	3005	3005	0
104	20231102	184300	11282920	3005	3005	3005	3005	0
105	20231102	184200	11282920	3005	3005	3005	3005	0
106	20231102	184100	11282920	3005	3005	3005	3005	0
107	20231102	184000	11282920	3005	3005	3005	3005	0
108	20231102	183900	11282920	3005	3005	3005	3005	0
109	20231102	183800	11282920	3005	3005	3005	3005	0
110	20231102	183700	11282920	3005	3005	3005	3005	0
111	20231102	183600	11282920	3005	3005	3005	3005	0
112	20231102	183500	11282920	3005	3005	3005	3005	0
113	20231102	183400	11282920	3005	3005	3005	3005	0
114	20231102	183300	11282920	3005	3005	3005	3005	0
115	20231102	183200	11282920	3005	3005	3005	3005	0
116	20231102	183100	11282920	3005	3005	3005	3005	0
117	20231102	183000	11282920	3005	3005	3005	3005	0
118	20231102	182900	11282920	3005	3005	3005	3005	0
119	20231102	182800	11282920	3005	3005	3005	3005	0
120	20231102	182700	11282920	3005	3005	3005	3005	0
121	20231102	182600	11282920	3005	3005	3005	3005	0
122	20231102	182500	11282920	3005	3005	3005	3005	117
123	20231102	182400	11282920	3005	3005	3005	3005	0
124	20231102	182300	11282920	3005	3005	3005	3005	0
125	20231102	182200	11282920	3005	3005	3005	3005	0
126	20231102	182100	11282920	3005	3005	3005	3005	0
127	20231102	182000	11282920	3005	3005	3005	3005	0
128	20231102	181900	11282920	3005	3005	3005	3005	0
129	20231102	181800	11282920	3005	3005	3005	3005	0
130	20231102	181700	11282920	3005	3005	3005	3005	0
131	20231102	181600	11282920	3005	3005	3005	3005	0
132	20231102	181500	11282920	3005	3005	3005	3005	0
133	20231102	181400	11282920	3005	3005	3005	3005	0
134	20231102	181300	11282920	3005	3005	3005	3005	0
135	20231102	181200	11282920	3005	3005	3005	3005	0
136	20231102	181100	11282920	3005	3005	3005	3005	0
137	20231102	181000	11282920	3005	3005	3005	3005	0
138	20231102	180900	11282920	3005	3005	3005	3005	0
139	20231102	180800	11282920	3005	3005	3005	3005	0
140	20231102	180700	11282920	3005	3005	3005	3005	0
141	20231102	180600	11282920	3005	3005	3005	3005	0
142	20231102	180500	11282920	3005	3005	3005	3005	0
143	20231102	180400	11282920	3005	3005	3005	3005	0
144	20231102	180300	11282920	3005	3005	3005	3005	0
145	20231102	180200	11282920	3005	3005	3005	3005	0
146	20231102	180100	11282920	3005	3005	3005	3005	0
147	20231102	180000	11282920	3005	3005	3005	3005	0
148	20231102	175900	11282920	3005	3005	3005	3005	0
149	20231102	175800	11282920	3005	3005	3005	3005	0
150	20231102	175700	11282920	3005	3005	3005	3005	0
151	20231102	175600	11282920	3005	3005	3005	3005	0
152	20231102	175500	11282920	3005	3005	3005	3005	117
153	20231102	175400	11282920	3005	3005	3005	3005	0
154	20231102	175300	11282920	3005	3005	3005	3005	0
155	20231102	175200	11282920	3005	3005	3005	3005	0
156	20231102	175100	11282920	3005	3005	3005	3005	0
157	20231102	175000	11282920	3005	3005	3005	3005	0
158	20231102	174900	11282920	3005	3005	3005	3005	0
159	20231102	174800	11282920	3005	3005	3005	3005	0
160	20231102	174700	11282920	3005	3005	3005	3005	0
161	20231102	174600	11282920	3005	3005	3005	3005	0
162	20231102	174500	11282920	3005	3005	3005	3005	0
163	20231102	174400	11282920	3005	3005	3005	3005	0
164	20231102	174300	11282920	3005	3005	3005	3005	0
165	20231102	174200	11282920	3005	3005	3005	3005	0
166	20231102	174100	11282920	3005	3005	3005	3005	0
167	20231102	174000	11282920	3005	3005	3005	3005	0
168	20231102	173900	11282920	3005	3005	3005	3005	0
169	20231102	173800	11282920	3005	3005	3005	3005	0
170	20231102	173700	11282920	3005	3005	3005	3005	0
171	20231102	173600	11282920	3005	3005	3005	3005	0
172	20231102	173500	11282920	3005	3005	3005	3005	0
173	20231102	173400	11282920	3005	3005	3005	3005	0
174	20231102	173300	11282920	3005	3005	3005	3005	0
175	20231102	173200	11282920	3005	3005	3005	3005	0
176	20231102	173100	11282920	3005	3005	3005	3005	0
177	20231102	173000	11282920	3005	3005	3005	3005	0
178	20231102	172900	11282920	3005	3005	3005	3005	0
179	20231102	172800	11282920	3005	3005	3005	3005	0
180	20231102	172700	11282920	3005	3005	3005	3005	0
181	20231102	172600	11282920	3005	3005	3005	3005	0
182	20231102	172500	11282920	3005	3005	3005	3005	117
183	20231102	172400	11282920	3005	3005	3005	3005	0
184	20231102	172300	11282920	3005	3005	3005	3005	0
185	20231102	172200	11282920	3005	3005	3005	3005	0
186	20231102	172100	11282920	3005	3005	3005	3005	0
187	20231102	172000	11282920	3005	3005	3005	3005	0
188	20231102	171900	11282920	3005	3005	3005	3005	0
189	20231102	171800	11282920	3005	3005	3005	3005	0
190	20231102	171700	11282920	3005	3005	3005	3005	0
191	20231102	171600	11282920	3005	3005	3005	3005	0
192	20231102	171500	11282920	3005	3005	3005	3005	0
193	20231102	171400	11282920	3005	3005	3005	3005	0
194	20231102	171300	11282920	3005	3005	3005	3005	0
195	20231102	171200	11282920	3005	3005	3005	3005	0
196	20231102	171100	11282920	3005	3005	3005	3005	0
197	20231102	171000	11282920	3005	3005	3005	3005	0
198	20231102	170900	11282920	3005	3005	3005	3005	0
199	20231102	170800	11282920	3005	3005	3005	3005	0
200	20231102	170700	11282920	3005	3005	3005	3005	0
201	20231102	170600	11282920	3005	3005	3005	3005	0
202	20231102	170500	11282920	3005	3005	3005	3005	0
203	20231102	170400	11282920	3005	3005	3005	3005	0
204	20231102	170300	11282920	3005	3005	3005	3005	0
205	20231102	170200	11282920	3005	3005	3005	3005	0
206	20231102	170100	11282920	3005	3005	3005	3005	0
207	20231102	170000	11282920	3005	3005	3005	3005	0
208	20231102	165900	11282920	3005	3005	3005	3005	0
209	20231102	165800	11282920	3005	3005	3005	3005	0
210	20231102	165700	11282920	3005	3005	3005	3005	0
211	20231102	165600	11282920	3005	3005	3005	3005	0
212	20231102	165500	11282920	3005	3005	3005	3005	117
213	20231102	165400	11282920	3005	3005	3005	3005	0
214	20231102	165300	11282920	3005	3005	3005	3005	0
215	20231102	165200	11282920	3005	3005	3005	3005	0
216	20231102	165100	11282920	3005	3005	3005	3005	0
217	20231102	165000	11282920	3005	3005	3005	3005	0
218	20231102	164900	11282920	3005	3005	3005	3005	0
219	20231102	164800	11282920	3005	3005	3005	3005	0
220	20231102	164700	11282920	3005	3005	3005	3005	0
221	20231102	164600	11282920	3005	3005	3005	3005	0
222	20231102	164500	11282920	3005	3005	3005	3005	0
223	20231102	164400	11282920	3005	3005	3005	3005	0
224	20231102	164300	11282920	3005	3005	3005	3005	0
225	20231102	164200	11282920	3005	3005	3005	3005	0
226	20231102	164100	11282920	3005	3005	3005	3005	0
227	20231102	164000	11282920	3005	3005	3005	3005	0
228	20231102	163900	11282920	3005	3005	3005	3005	0
229	20231102	163800	11282920	3005	3005	3005	3005	0
230	20231102	163700	11282920	3005	3005	3005	3005	0
231	20231102	163600	11282920	3005	3005	3005	3005	0
232	20231102	163500	11282920	3005	3005	3005	3005	0
233	20231102	163400	11282920	3005	3005	3005	3005	0
234	20231102	163300	11282920	3005	3005	3005	3005	0
235	20231102	163200	11282920	3005	3005	3005	3005	0
236	20231102	163100	11282920	3005	3005	3005	3005	0
237	20231102	163000	11282920	3005	3005	3005	3005	0
238	20231102	162900	11282920	3005	3005	3005	3005	0
239	20231102	162800	11282920	3005	3005	3005	3005	0
240	20231102	162700	11282920	3005	3005	3005	3005	0
241	20231102	162600	11282920	3005	3005	3005	3005	0
242	20231102	162500	11282920	3005	3005	3005	3005	117
243	20231102	162400	11282920	3005	3005	3005	3005	0
244	20231102	162300	11282920	3005	3005	3005	3005	0
245	20231102	162200	11282920	3005	3005	3005	3005	0
246	20231102	162100	11282920	3005	3005	3005	3005	0
247	20231102	162000	11282920	3005	3005	3005	3005	0
248	20231102	161900	11282920	3005	3005	3005	3005	0
249	20231102	161800	11282920	3005	3005	3005	3005	0
250	20231102	161700	11282920	3005	3005	3005	3005	0
251	20231102	161600	11282920	3005	3005	3005	3005	0
252	20231102	161500	11282920	3005	3005	3005	3005	0
253	20231102	161400	11282920	3005	3005	3005	3005	0
254	20231102	161300	11282920	3005	3005	3005	3005	0
255	20231102	161200	11282920	3005	3005	3005	3005	0
256	20231102	161100	11282920	3005	3005	3005	3005	0
257	20231102	161000	11282920	3005	3005	3005	3005	0
258	20231102	160900	11282920	3005	3005	3005	3005	0
259	20231102	160800	11282920	3005	3005	3005	3005	0
260	20231102	160700	11282920	3005	3005	3005	3005	0
261	20231102	160600	11282920	3005	3005	3005	3005	0
262	20231102	160500	11282920	3005	3005	3005	3005	0
263	20231102	160400	11282920	3005	3005	3005	3005	0
264	20231102	160300	11282920	3005	3005	3005	3005	0
265	20231102	160200	11282920	3005	3005	3005	3005	0
266	20231102	160100	11282920	3005	3005	3005	3005	0
267	20231102	160000	11282920	3005	3005	3005	3005	0
268	20231102	155900	11282920	3005	3005	3005	3005	0
269	20231102	155800	11282920	3005	3005	3005	3005	0
270	20231102	155700	11282920	3005	3005	3005	3005	0
271	20231102	155600	11282920	3005	3005	3005	3005	0
272	20231102	155500	11282920	3005	3005	3005	3005	117
273	20231102	155400	11282920	3005	3005	3005	3005	0
274	20231102	155300	11282920	3005	3005	3005	3005	0
275	20231102	155200	11282920	3005	3005	3005	3005	0
276	20231102	155100	11282920	3005	3005	3005	3005	0
277	20231102	155000	11282920	3005	3005	3005	3005	0
278	20231102	154900	11282920	3005	3005	3005	3005	0
279	20231102	154800	11282920	3005	3005	3005	3005	0
280	20231102	154700	11282920	3005	3005	3005	3005	0
281	20231102	154600	11282920	3005	3005	3005	3005	0
282	20231102	154500	11282920	3005	3005	3005	3005	0
283	20231102	154400	11282920	3005	3005	3005	3005	0
284	20231102	154300	11282920	3005	3005	3005	3005	0
285	20231102	154200	11282920	3005	3005	3005	3005	0
286	20231102	154100	11282920	3005	3005	3005	3005	0
287	20231102	154000	11282920	3005	3005	3005	3005	0
288	20231102	153900	11282920	3005	3005	3005	3005	0
289	20231102	153800	11282920	3005	3005	3005	3005	0
290	20231102	153700	11282920	3005	3005	3005	3005	0
291	20231102	153600	11282920	3005	3005	3005	3005	0
292	20231102	153500	11282920	3005	3005	3005	3005	0
293	20231102	153400	11282920	3005	3005	3005	3005	0
294	20231102	153300	11282920	3005	3005	3005	3005	0
295	20231102	153200	11282920	3005	3005	3005	3005	0
296	20231102	153100	11282920	3005	3005	3005	3005	0
297	20231102	153000	11282920	3005	3005	3005	3005	117
298	20231102	152900	10931335	3000	3000	3000	3000	0
299	20231102	152800	10931335	3000	3000	3000	3000	0
300	20231102	152700	10931335	3000	3000	3000	3000	0
301	20231102	152600	10931335	3000	3000	3000	3000	0
302	20231102	152500	10931335	3000	3000	3000	3000	0
303	20231102	152400	10931335	3000	3000	3000	3000	0
304	20231102	152300	10931335	3000	3000	3000	3000	0
305	20231102	152200	10931335	3000	3000	3000	3000	0
306	20231102	152100	10931335	3000	3000	3000	3000	0
307	20231102	152000	10931335	3000	3000	3000	3000	0
308	20231102	151900	10931335	3000	3000	3000	3000	0
309	20231102	151800	10931335	3000	3000	3000	3000	0
310	20231102	151700	10931335	3000	3000	3000	3000	0
311	20231102	151600	10931335	3000	3000	3000	3000	0
312	20231102	151500	10931335	3000	3000	3000	3000	1
313	20231102	151400	10928335	3000	3000	3000	3000	7
314	20231102	151300	10907335	3000	3000	3000	3000	0
315	20231102	151200	10907335	3000	3000	3000	3000	4
316	20231102	151100	10895335	2995	2995	2995	2995	0
317	20231102	151000	10895335	2995	2995	2995	2995	47
318	20231102	150900	10754570	3000	3000	3000	3000	0
319	20231102	150800	10754570	3000	3000	3000	3000	0
320	20231102	150700	10754570	3000	3000	3000	3000	2
321	20231102	150600	10748570	3000	3000	3000	3000	4
322	20231102	150500	10736570	2995	2995	2995	2995	0
323	20231102	150400	10736570	2995	2995	2995	2995	174
324	20231102	150300	10215440	2995	2995	2995	2995	14
325	20231102	150200	10173510	2995	2995	2995	2995	0
326	20231102	150100	10173510	2995	2995	2995	2995	0
327	20231102	150000	10173510	2995	2995	2995	2995	2
328	20231102	145900	10167520	2995	2995	2995	2995	2
329	20231102	145800	10161530	2995	2995	2995	2995	0
330	20231102	145700	10161530	2995	2995	2995	2995	2
331	20231102	145600	10155540	2995	2995	2995	2995	2
332	20231102	145500	10149550	2995	2995	2995	2995	0
333	20231102	145400	10149550	2995	2995	2995	2995	0
334	20231102	145300	10149550	2995	2995	2995	2995	0
335	20231102	145200	10149550	2995	2995	2995	2995	0
336	20231102	145100	10149550	2995	2995	2995	2995	1
337	20231102	145000	10146555	2995	2995	2995	2995	6
338	20231102	144900	10128585	2995	2995	2995	2995	0
339	20231102	144800	10128585	2995	2995	2995	2995	0
340	20231102	144700	10128585	2995	2995	2995	2995	0
341	20231102	144600	10128585	2995	2995	2995	2995	1
342	20231102	144500	10125590	2995	2995	2995	2995	0
343	20231102	144400	10125590	2995	2995	2995	2995	4
344	20231102	144300	10113610	2995	2995	2995	2995	0
345	20231102	144200	10113610	2995	2995	2995	2995	6
346	20231102	144100	10095640	2995	2990	2995	2990	39
347	20231102	144000	9979005	2995	2995	2995	2995	0
348	20231102	143900	9979005	2995	2995	2995	2995	0
349	20231102	143800	9979005	2995	2995	2995	2995	0
350	20231102	143700	9979005	2995	2995	2995	2995	46
351	20231102	143600	9841235	3000	3000	3000	3000	1
352	20231102	143500	9838235	3000	3000	3000	3000	0
353	20231102	143400	9838235	3000	3000	3000	3000	0
354	20231102	143300	9838235	3000	3000	3000	3000	4
355	20231102	143200	9826235	3000	3000	3000	3000	0
356	20231102	143100	9826235	3000	3000	3000	3000	1
357	20231102	143000	9823235	3000	3000	3000	3000	0
358	20231102	142900	9823235	3000	3000	3000	3000	0
359	20231102	142800	9823235	3000	3000	3000	3000	0
360	20231102	142700	9823235	3000	3000	3000	3000	2
361	20231102	142600	9817235	3000	3000	3000	3000	9
362	20231102	142500	9790235	3000	3000	3000	3000	0
363	20231102	142400	9790235	3000	3000	3000	3000	4
364	20231102	142300	9778235	3000	3000	3000	3000	8
365	20231102	142200	9754235	3000	3000	3000	3000	0
366	20231102	142100	9754235	3000	3000	3000	3000	2
367	20231102	142000	9748235	3000	3000	3000	3000	0
368	20231102	141900	9748235	3000	3000	3000	3000	0
369	20231102	141800	9748235	3000	3000	3000	3000	0
370	20231102	141700	9748235	3000	3000	3000	3000	0
371	20231102	141600	9748235	3000	3000	3000	3000	1
372	20231102	141500	9745235	3000	3000	3000	3000	0
373	20231102	141400	9745235	3000	3000	3000	3000	10
374	20231102	141300	9715235	3000	3000	3000	3000	2
375	20231102	141200	9709235	3000	3000	3000	3000	0
376	20231102	141100	9709235	3000	3000	3000	3000	1
377	20231102	141000	9706235	3000	3000	3000	3000	0
378	20231102	140900	9706235	3000	3000	3000	3000	0
379	20231102	140800	9706235	3000	3000	3000	3000	0
380	20231102	140700	9706235	3000	3000	3000	3000	0
381	20231102	140600	9706235	3000	3000	3000	3000	1
382	20231102	140500	9703235	3000	3000	3000	3000	0
383	20231102	140400	9703235	3000	3000	3000	3000	0
384	20231102	140300	9703235	3000	3000	3000	3000	0
385	20231102	140200	9703235	3000	3000	3000	3000	0
386	20231102	140100	9703235	3000	3000	3000	3000	6
387	20231102	140000	9685235	2995	3000	3000	2995	20
388	20231102	135900	9625310	3000	3000	3000	3000	11
389	20231102	135800	9592310	3000	3000	3000	3000	0
390	20231102	135700	9592310	3000	3000	3000	3000	0
391	20231102	135600	9592310	3000	3000	3000	3000	1
392	20231102	135500	9589310	3000	3000	3000	3000	0
393	20231102	135400	9589310	3000	3000	3000	3000	0
394	20231102	135300	9589310	3000	3000	3000	3000	0
395	20231102	135200	9589310	3000	3000	3000	3000	0
396	20231102	135100	9589310	3000	3000	3000	3000	1
397	20231102	135000	9586310	3000	3000	3000	3000	1
398	20231102	134900	9583310	3000	3000	3000	3000	0
399	20231102	134800	9583310	3000	3000	3000	3000	0
400	20231102	134700	9583310	3000	3000	3000	3000	0
401	20231102	134600	9583310	3000	3000	3000	3000	1
402	20231102	134500	9580310	2990	2990	2990	2990	100
403	20231102	134400	9281310	3000	3000	3000	3000	0
404	20231102	134300	9281310	3000	3000	3000	3000	0
405	20231102	134200	9281310	3000	3000	3000	3000	0
406	20231102	134100	9281310	3000	3000	3000	3000	1
407	20231102	134000	9278310	2995	2995	2995	2995	0
408	20231102	133900	9278310	2995	2995	2995	2995	0
409	20231102	133800	9278310	2995	2995	2995	2995	0
410	20231102	133700	9278310	2995	2995	2995	2995	17
411	20231102	133600	9227395	2990	3000	3005	2990	189
412	20231102	133500	8661785	3005	3005	3005	3005	60
413	20231102	133400	8481485	3005	3005	3005	3005	0
414	20231102	133300	8481485	3005	3005	3005	3005	0
415	20231102	133200	8481485	3005	3005	3005	3005	0
416	20231102	133100	8481485	3005	3005	3005	3005	1
417	20231102	133000	8478480	3005	3005	3005	3005	0
418	20231102	132900	8478480	3005	3005	3005	3005	0
419	20231102	132800	8478480	3005	3005	3005	3005	0
420	20231102	132700	8478480	3005	3005	3005	3005	0
421	20231102	132600	8478480	3005	3005	3005	3005	1
422	20231102	132500	8475475	3005	3005	3005	3005	76
423	20231102	132400	8247095	3005	3005	3005	3005	0
424	20231102	132300	8247095	3005	3005	3005	3005	0
425	20231102	132200	8247095	3005	3005	3005	3005	0
426	20231102	132100	8247095	3005	3005	3005	3005	1
427	20231102	132000	8244090	3005	3005	3005	3005	0
428	20231102	131900	8244090	3005	3005	3005	3005	0
429	20231102	131800	8244090	3005	3005	3005	3005	0
430	20231102	131700	8244090	3005	3005	3005	3005	0
431	20231102	131600	8244090	3005	3005	3005	3005	2
432	20231102	131500	8238080	3005	3005	3005	3005	0
433	20231102	131400	8238080	3005	3005	3005	3005	0
434	20231102	131300	8238080	3005	3005	3005	3005	0
435	20231102	131200	8238080	3005	3005	3005	3005	0
436	20231102	131100	8238080	3005	3005	3005	3005	0
437	20231102	131000	8238080	3005	3005	3005	3005	0
438	20231102	130900	8238080	3005	3005	3005	3005	0
439	20231102	130800	8238080	3005	3005	3005	3005	0
440	20231102	130700	8238080	3005	3005	3005	3005	0
441	20231102	130600	8238080	3005	3005	3005	3005	0
442	20231102	130500	8238080	3005	3005	3005	3005	0
443	20231102	130400	8238080	3005	3005	3005	3005	0
444	20231102	130300	8238080	3005	3005	3005	3005	0
445	20231102	130200	8238080	3005	3005	3005	3005	0
446	20231102	130100	8238080	3005	3005	3005	3005	0
447	20231102	130000	8238080	3005	3005	3005	3005	0
448	20231102	125900	8238080	3005	3005	3005	3005	1
449	20231102	125800	8235075	3005	3005	3005	3005	0
450	20231102	125700	8235075	3005	3005	3005	3005	0
451	20231102	125600	8235075	3005	3005	3005	3005	0
452	20231102	125500	8235075	3005	3005	3005	3005	0
453	20231102	125400	8235075	3005	3005	3005	3005	0
454	20231102	125300	8235075	3005	3005	3005	3005	0
455	20231102	125200	8235075	3005	3005	3005	3005	0
456	20231102	125100	8235075	3005	3005	3005	3005	0
457	20231102	125000	8235075	3005	3005	3005	3005	0
458	20231102	124900	8235075	3005	3005	3005	3005	0
459	20231102	124800	8235075	3005	3005	3005	3005	0
460	20231102	124700	8235075	3005	3005	3005	3005	0
461	20231102	124600	8235075	3005	3005	3005	3005	0
462	20231102	124500	8235075	3005	3005	3005	3005	0
463	20231102	124400	8235075	3005	3005	3005	3005	0
464	20231102	124300	8235075	3005	3005	3005	3005	0
465	20231102	124200	8235075	3005	3005	3005	3005	0
466	20231102	124100	8235075	3005	3005	3005	3005	0
467	20231102	124000	8235075	3005	3005	3005	3005	0
468	20231102	123900	8235075	3005	3005	3005	3005	0
469	20231102	123800	8235075	3005	3005	3005	3005	0
470	20231102	123700	8235075	3005	3005	3005	3005	0
471	20231102	123600	8235075	3005	3005	3005	3005	0
472	20231102	123500	8235075	3005	3005	3005	3005	0
473	20231102	123400	8235075	3005	3005	3005	3005	0
474	20231102	123300	8235075	3005	3005	3005	3005	0
475	20231102	123200	8235075	3005	3005	3005	3005	0
476	20231102	123100	8235075	3005	3005	3005	3005	3
477	20231102	123000	8226060	3005	3005	3005	3005	0
478	20231102	122900	8226060	3005	3005	3005	3005	0
479	20231102	122800	8226060	3005	3005	3005	3005	0
480	20231102	122700	8226060	3005	3005	3005	3005	0
481	20231102	122600	8226060	3005	3005	3005	3005	0
482	20231102	122500	8226060	3005	3005	3005	3005	0
483	20231102	122400	8226060	3005	3005	3005	3005	0
484	20231102	122300	8226060	3005	3005	3005	3005	0
485	20231102	122200	8226060	3005	3005	3005	3005	2
486	20231102	122100	8220050	3000	3000	3000	3000	0
487	20231102	122000	8220050	3000	3000	3000	3000	0
488	20231102	121900	8220050	3000	3000	3000	3000	0
489	20231102	121800	8220050	3000	3000	3000	3000	0
490	20231102	121700	8220050	3000	3000	3000	3000	17
491	20231102	121600	8169050	3000	3000	3000	3000	0
492	20231102	121500	8169050	3000	3000	3000	3000	0
493	20231102	121400	8169050	3000	3000	3000	3000	0
494	20231102	121300	8169050	3000	3000	3000	3000	2
495	20231102	121200	8163050	3000	3000	3000	3000	0
496	20231102	121100	8163050	3000	3000	3000	3000	3
497	20231102	121000	8154050	3000	3000	3000	3000	0
498	20231102	120900	8154050	3000	3000	3000	3000	0
499	20231102	120800	8154050	3000	3000	3000	3000	0
500	20231102	120700	8154050	3000	3000	3000	3000	0
501	20231102	120600	8154050	3000	3000	3000	3000	0
502	20231102	120500	8154050	3000	3000	3000	3000	0
503	20231102	120400	8154050	3000	3000	3000	3000	2
504	20231102	120300	8148050	3000	3000	3000	3000	0
505	20231102	120200	8148050	3000	2995	3000	2995	100
506	20231102	120100	7848100	2990	2990	2990	2990	0
507	20231102	120000	7848100	2990	2990	2990	2990	0
508	20231102	115900	7848100	2990	2990	2990	2990	0
509	20231102	115800	7848100	2990	2990	2990	2990	0
510	20231102	115700	7848100	2990	2990	2990	2990	0
511	20231102	115600	7848100	2990	2990	2990	2990	0
512	20231102	115500	7848100	2990	2990	2990	2990	0
513	20231102	115400	7848100	2990	2990	2990	2990	0
514	20231102	115300	7848100	2990	2990	2990	2990	0
515	20231102	115200	7848100	2990	2990	2990	2990	0
516	20231102	115100	7848100	2990	2990	2990	2990	0
517	20231102	115000	7848100	2990	2990	2990	2990	0
518	20231102	114900	7848100	2990	2990	2990	2990	0
519	20231102	114800	7848100	2990	2990	2990	2990	0
520	20231102	114700	7848100	2990	2990	2990	2990	0
521	20231102	114600	7848100	2990	2990	2990	2990	0
522	20231102	114500	7848100	2990	2990	2990	2990	0
523	20231102	114400	7848100	2990	2990	2990	2990	0
524	20231102	114300	7848100	2990	2990	2990	2990	0
525	20231102	114200	7848100	2990	2990	2990	2990	0
526	20231102	114100	7848100	2990	2990	2990	2990	0
527	20231102	114000	7848100	2990	2990	2990	2990	0
528	20231102	113900	7848100	2990	2990	2990	2990	0
529	20231102	113800	7848100	2990	2990	2990	2990	0
530	20231102	113700	7848100	2990	2990	2990	2990	0
531	20231102	113600	7848100	2990	2990	2990	2990	0
532	20231102	113500	7848100	2990	2990	2990	2990	0
533	20231102	113400	7848100	2990	2990	2990	2990	0
534	20231102	113300	7848100	2990	2990	2990	2990	0
535	20231102	113200	7848100	2990	2990	2990	2990	0
536	20231102	113100	7848100	2990	2990	2990	2990	0
537	20231102	113000	7848100	2990	2990	2990	2990	0
538	20231102	112900	7848100	2990	2990	2990	2990	0
539	20231102	112800	7848100	2990	2990	2990	2990	0
540	20231102	112700	7848100	2990	2990	2990	2990	0
541	20231102	112600	7848100	2990	2990	2990	2990	0
542	20231102	112500	7848100	2990	2990	2990	2990	0
543	20231102	112400	7848100	2990	2990	2990	2990	0
544	20231102	112300	7848100	2990	2990	2990	2990	0
545	20231102	112200	7848100	2990	2990	2990	2990	0
546	20231102	112100	7848100	2990	2990	2990	2990	0
547	20231102	112000	7848100	2990	2990	2990	2990	0
548	20231102	111900	7848100	2990	2990	2990	2990	0
549	20231102	111800	7848100	2990	2990	2990	2990	50
550	20231102	111700	7698600	2990	2990	2990	2990	4
551	20231102	111600	7686640	2995	2995	2995	2995	0
552	20231102	111500	7686640	2995	2995	2995	2995	0
553	20231102	111400	7686640	2995	2995	2995	2995	0
554	20231102	111300	7686640	2995	2995	2995	2995	0
555	20231102	111200	7686640	2995	2995	2995	2995	0
556	20231102	111100	7686640	2995	2995	2995	2995	0
557	20231102	111000	7686640	2995	2995	2995	2995	0
558	20231102	110900	7686640	2995	2995	2995	2995	0
559	20231102	110800	7686640	2995	2995	2995	2995	0
560	20231102	110700	7686640	2995	2995	2995	2995	0
561	20231102	110600	7686640	2995	2995	2995	2995	2
562	20231102	110500	7680650	2995	2995	2995	2995	0
563	20231102	110400	7680650	2995	2995	2995	2995	0
564	20231102	110300	7680650	2995	2995	2995	2995	0
565	20231102	110200	7680650	2995	2995	2995	2995	0
566	20231102	110100	7680650	2995	2995	2995	2995	17
567	20231102	110000	7629735	2995	2995	2995	2995	0
568	20231102	105900	7629735	2995	2995	2995	2995	0
569	20231102	105800	7629735	2995	2995	2995	2995	0
570	20231102	105700	7629735	2995	2995	2995	2995	0
571	20231102	105600	7629735	2995	2995	2995	2995	0
572	20231102	105500	7629735	2995	2995	2995	2995	0
573	20231102	105400	7629735	2995	2995	2995	2995	281
574	20231102	105300	6788140	2995	2995	2995	2995	0
575	20231102	105200	6788140	2995	2995	2995	2995	0
576	20231102	105100	6788140	2995	2995	2995	2995	0
577	20231102	105000	6788140	2995	2995	2995	2995	6
578	20231102	104900	6770170	2990	2990	2990	2990	200
579	20231102	104800	6172170	2990	2990	2990	2990	270
580	20231102	104700	5364870	2995	2995	2995	2995	0
581	20231102	104600	5364870	2995	2995	2995	2995	0
582	20231102	104500	5364870	2995	2995	2995	2995	0
583	20231102	104400	5364870	2995	2995	2995	2995	0
584	20231102	104300	5364870	2995	2995	2995	2995	0
585	20231102	104200	5364870	2995	2995	2995	2995	0
586	20231102	104100	5364870	2995	2995	2995	2995	0
587	20231102	104000	5364870	2995	2995	2995	2995	100
588	20231102	103900	5065370	2990	2990	2990	2990	0
589	20231102	103800	5065370	2990	2990	2990	2990	0
590	20231102	103700	5065370	2990	2990	2990	2990	0
591	20231102	103600	5065370	2990	2990	2990	2990	0
592	20231102	103500	5065370	2990	2990	2990	2990	0
593	20231102	103400	5065370	2990	2990	2990	2990	0
594	20231102	103300	5065370	2990	2990	2990	2990	7
595	20231102	103200	5044440	2995	2995	2995	2995	0
596	20231102	103100	5044440	2995	2995	2995	2995	0
597	20231102	103000	5044440	2995	2995	2995	2995	0
598	20231102	102900	5044440	2995	2995	2995	2995	1
599	20231102	102800	5041445	2995	2995	2995	2995	0
600	20231102	102700	5041445	2995	2995	2995	2995	0
601	20231102	102600	5041445	2995	2995	2995	2995	0
602	20231102	102500	5041445	2995	2995	2995	2995	0
603	20231102	102400	5041445	2995	2995	2995	2995	0
604	20231102	102300	5041445	2995	2995	2995	2995	0
605	20231102	102200	5041445	2995	2995	2995	2995	0
606	20231102	102100	5041445	2995	2995	2995	2995	0
607	20231102	102000	5041445	2995	2995	2995	2995	0
608	20231102	101900	5041445	2995	2995	2995	2995	0
609	20231102	101800	5041445	2995	2995	2995	2995	0
610	20231102	101700	5041445	2995	2995	2995	2995	0
611	20231102	101600	5041445	2995	2995	2995	2995	0
612	20231102	101500	5041445	2995	2995	2995	2995	0
613	20231102	101400	5041445	2995	2985	2995	2985	20
614	20231102	101300	4981645	2995	2995	2995	2995	0
615	20231102	101200	4981645	2995	2995	2995	2995	1
616	20231102	101100	4978650	2985	2985	2985	2985	0
617	20231102	101000	4978650	2985	2985	2985	2985	21
618	20231102	100900	4915965	2985	2985	2985	2985	0
619	20231102	100800	4915965	2985	2985	2985	2985	10
620	20231102	100700	4886115	2985	2985	2985	2985	0
621	20231102	100600	4886115	2985	2985	2985	2985	0
622	20231102	100500	4886115	2985	2985	2985	2985	0
623	20231102	100400	4886115	2985	2985	2985	2985	2
624	20231102	100300	4880145	2980	2980	2980	2980	240
625	20231102	100200	4164945	2985	2985	2985	2985	10
626	20231102	100100	4135095	2985	2985	2985	2985	10
627	20231102	100000	4105245	2985	2985	2985	2985	0
628	20231102	095900	4105245	2985	2985	2985	2985	0
629	20231102	095800	4105245	2985	2985	2985	2985	0
630	20231102	095700	4105245	2985	2985	2985	2985	0
631	20231102	095600	4105245	2985	2985	2985	2985	100
632	20231102	095500	3806745	2980	2980	2980	2980	0
633	20231102	095400	3806745	2980	2980	2980	2980	0
634	20231102	095300	3806745	2980	2980	2980	2980	0
635	20231102	095200	3806745	2980	2980	2980	2980	91
636	20231102	095100	3535565	2985	2985	2985	2985	0
637	20231102	095000	3535565	2985	2985	2985	2985	0
638	20231102	094900	3535565	2985	2985	2985	2985	2
639	20231102	094800	3529595	2985	2985	2985	2985	2
640	20231102	094700	3523625	2985	2985	2985	2985	0
641	20231102	094600	3523625	2985	2985	2985	2985	0
642	20231102	094500	3523625	2985	2985	2985	2985	0
643	20231102	094400	3523625	2985	2985	2985	2985	2
644	20231102	094300	3517655	2980	2980	2980	2980	24
645	20231102	094200	3446135	2980	2980	2980	2980	0
646	20231102	094100	3446135	2980	2980	2980	2980	0
647	20231102	094000	3446135	2980	2980	2980	2980	0
648	20231102	093900	3446135	2980	2980	2980	2980	0
649	20231102	093800	3446135	2980	2980	2980	2980	0
650	20231102	093700	3446135	2980	2980	2980	2980	0
651	20231102	093600	3446135	2980	2980	2980	2980	0
652	20231102	093500	3446135	2980	2980	2980	2980	0
653	20231102	093400	3446135	2980	2980	2980	2980	5
654	20231102	093300	3431235	2970	2970	2970	2970	0
655	20231102	093200	3431235	2970	2970	2970	2970	0
656	20231102	093100	3431235	2970	2970	2970	2970	0
657	20231102	093000	3431235	2970	2970	2970	2970	0
658	20231102	092900	3431235	2970	2970	2970	2970	0
659	20231102	092800	3431235	2970	2970	2970	2970	0
660	20231102	092700	3431235	2970	2970	2970	2970	10
661	20231102	092600	3401535	2970	2970	2970	2970	0
662	20231102	092500	3401535	2970	2970	2970	2970	0
663	20231102	092400	3401535	2970	2970	2970	2970	43
664	20231102	092300	3273825	2975	2975	2975	2975	467
665	20231102	092200	1884500	2975	2975	2975	2975	0
666	20231102	092100	1884500	2975	2975	2975	2975	0
667	20231102	092000	1884500	2975	2975	2975	2975	0
668	20231102	091900	1884500	2975	2975	2975	2975	70
669	20231102	091800	1676250	2975	2975	2975	2975	0
670	20231102	091700	1676250	2975	2975	2975	2975	15
671	20231102	091600	1631625	2975	2975	2975	2975	0
672	20231102	091500	1631625	2975	2975	2975	2975	0
673	20231102	091400	1631625	2975	2975	2975	2975	0
674	20231102	091300	1631625	2975	2975	2975	2975	0
675	20231102	091200	1631625	2975	2975	2975	2975	10
676	20231102	091100	1601875	2980	2980	2980	2980	0
677	20231102	091000	1601875	2980	2980	2980	2980	0
678	20231102	090900	1601875	2980	2980	2980	2980	0
679	20231102	090800	1601875	2980	2980	2980	2980	0
680	20231102	090700	1601875	2980	2980	2980	2980	0
681	20231102	090600	1601875	2980	2980	2980	2980	0
682	20231102	090500	1601875	2980	2980	2980	2980	0
683	20231102	090400	1601875	2980	2980	2980	2980	0
684	20231102	090300	1601875	2980	2980	2980	2980	0
685	20231102	090200	1601875	2980	2980	2980	2980	0
686	20231102	090100	1601875	2980	2980	2980	2980	10
687	20231102	090000	1572075	3000	3000	3005	3000	524