KissMeData/021040/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	190400	20384790	4000	4000	4000	4000	258
3	20231103	190300	20384790	4000	4000	4000	4000	0
4	20231103	190200	20384790	4000	4000	4000	4000	0
5	20231103	190100	20384790	4000	4000	4000	4000	0
6	20231103	190000	20384790	4000	4000	4000	4000	0
7	20231103	185900	20384790	4000	4000	4000	4000	0
8	20231103	185800	20384790	4000	4000	4000	4000	0
9	20231103	185700	20384790	4000	4000	4000	4000	0
10	20231103	185600	20384790	4000	4000	4000	4000	0
11	20231103	185500	20384790	4000	4000	4000	4000	0
12	20231103	185400	20384790	4000	4000	4000	4000	0
13	20231103	185300	20384790	4000	4000	4000	4000	0
14	20231103	185200	20384790	4000	4000	4000	4000	0
15	20231103	185100	20384790	4000	4000	4000	4000	0
16	20231103	185000	20384790	4000	4000	4000	4000	0
17	20231103	184900	20384790	4000	4000	4000	4000	0
18	20231103	184800	20384790	4000	4000	4000	4000	0
19	20231103	184700	20384790	4000	4000	4000	4000	0
20	20231103	184600	20384790	4000	4000	4000	4000	0
21	20231103	184500	20384790	4000	4000	4000	4000	0
22	20231103	184400	20384790	4000	4000	4000	4000	0
23	20231103	184300	20384790	4000	4000	4000	4000	0
24	20231103	184200	20384790	4000	4000	4000	4000	0
25	20231103	184100	20384790	4000	4000	4000	4000	0
26	20231103	184000	20384790	4000	4000	4000	4000	0
27	20231103	183900	20384790	4000	4000	4000	4000	0
28	20231103	183800	20384790	4000	4000	4000	4000	0
29	20231103	183700	20384790	4000	4000	4000	4000	0
30	20231103	183600	20384790	4000	4000	4000	4000	0
31	20231103	183500	20384790	4000	4000	4000	4000	0
32	20231103	183400	20384790	4000	4000	4000	4000	258
33	20231103	183300	20384790	4000	4000	4000	4000	0
34	20231103	183200	20384790	4000	4000	4000	4000	0
35	20231103	183100	20384790	4000	4000	4000	4000	0
36	20231103	183000	20384790	4000	4000	4000	4000	0
37	20231103	182900	20384790	4000	4000	4000	4000	0
38	20231103	182800	20384790	4000	4000	4000	4000	0
39	20231103	182700	20384790	4000	4000	4000	4000	0
40	20231103	182600	20384790	4000	4000	4000	4000	0
41	20231103	182500	20384790	4000	4000	4000	4000	0
42	20231103	182400	20384790	4000	4000	4000	4000	0
43	20231103	182300	20384790	4000	4000	4000	4000	0
44	20231103	182200	20384790	4000	4000	4000	4000	0
45	20231103	182100	20384790	4000	4000	4000	4000	0
46	20231103	182000	20384790	4000	4000	4000	4000	0
47	20231103	181900	20384790	4000	4000	4000	4000	0
48	20231103	181800	20384790	4000	4000	4000	4000	0
49	20231103	181700	20384790	4000	4000	4000	4000	0
50	20231103	181600	20384790	4000	4000	4000	4000	0
51	20231103	181500	20384790	4000	4000	4000	4000	0
52	20231103	181400	20384790	4000	4000	4000	4000	0
53	20231103	181300	20384790	4000	4000	4000	4000	0
54	20231103	181200	20384790	4000	4000	4000	4000	0
55	20231103	181100	20384790	4000	4000	4000	4000	0
56	20231103	181000	20384790	4000	4000	4000	4000	0
57	20231103	180900	20384790	4000	4000	4000	4000	0
58	20231103	180800	20384790	4000	4000	4000	4000	0
59	20231103	180700	20384790	4000	4000	4000	4000	0
60	20231103	180600	20384790	4000	4000	4000	4000	0
61	20231103	180500	20384790	4000	4000	4000	4000	0
62	20231103	180400	20384790	4000	4000	4000	4000	258
63	20231103	180300	20384790	4000	4000	4000	4000	0
64	20231103	180200	20384790	4000	4000	4000	4000	0
65	20231103	180100	20384790	4000	4000	4000	4000	0
66	20231103	180000	20384790	4000	4000	4000	4000	0
67	20231103	175900	20384790	4000	4000	4000	4000	0
68	20231103	175800	20384790	4000	4000	4000	4000	0
69	20231103	175700	20384790	4000	4000	4000	4000	0
70	20231103	175600	20384790	4000	4000	4000	4000	0
71	20231103	175500	20384790	4000	4000	4000	4000	0
72	20231103	175400	20384790	4000	4000	4000	4000	0
73	20231103	175300	20384790	4000	4000	4000	4000	0
74	20231103	175200	20384790	4000	4000	4000	4000	0
75	20231103	175100	20384790	4000	4000	4000	4000	0
76	20231103	175000	20384790	4000	4000	4000	4000	0
77	20231103	174900	20384790	4000	4000	4000	4000	0
78	20231103	174800	20384790	4000	4000	4000	4000	0
79	20231103	174700	20384790	4000	4000	4000	4000	0
80	20231103	174600	20384790	4000	4000	4000	4000	0
81	20231103	174500	20384790	4000	4000	4000	4000	0
82	20231103	174400	20384790	4000	4000	4000	4000	0
83	20231103	174300	20384790	4000	4000	4000	4000	0
84	20231103	174200	20384790	4000	4000	4000	4000	0
85	20231103	174100	20384790	4000	4000	4000	4000	0
86	20231103	174000	20384790	4000	4000	4000	4000	0
87	20231103	173900	20384790	4000	4000	4000	4000	0
88	20231103	173800	20384790	4000	4000	4000	4000	0
89	20231103	173700	20384790	4000	4000	4000	4000	0
90	20231103	173600	20384790	4000	4000	4000	4000	0
91	20231103	173500	20384790	4000	4000	4000	4000	0
92	20231103	173400	20384790	4000	4000	4000	4000	258
93	20231103	173300	20384790	4000	4000	4000	4000	0
94	20231103	173200	20384790	4000	4000	4000	4000	0
95	20231103	173100	20384790	4000	4000	4000	4000	0
96	20231103	173000	20384790	4000	4000	4000	4000	0
97	20231103	172900	20384790	4000	4000	4000	4000	0
98	20231103	172800	20384790	4000	4000	4000	4000	0
99	20231103	172700	20384790	4000	4000	4000	4000	0
100	20231103	172600	20384790	4000	4000	4000	4000	0
101	20231103	172500	20384790	4000	4000	4000	4000	0
102	20231103	172400	20384790	4000	4000	4000	4000	0
103	20231103	172300	20384790	4000	4000	4000	4000	0
104	20231103	172200	20384790	4000	4000	4000	4000	0
105	20231103	172100	20384790	4000	4000	4000	4000	0
106	20231103	172000	20384790	4000	4000	4000	4000	0
107	20231103	171900	20384790	4000	4000	4000	4000	0
108	20231103	171800	20384790	4000	4000	4000	4000	0
109	20231103	171700	20384790	4000	4000	4000	4000	0
110	20231103	171600	20384790	4000	4000	4000	4000	0
111	20231103	171500	20384790	4000	4000	4000	4000	0
112	20231103	171400	20384790	4000	4000	4000	4000	0
113	20231103	171300	20384790	4000	4000	4000	4000	0
114	20231103	171200	20384790	4000	4000	4000	4000	0
115	20231103	171100	20384790	4000	4000	4000	4000	0
116	20231103	171000	20384790	4000	4000	4000	4000	0
117	20231103	170900	20384790	4000	4000	4000	4000	0
118	20231103	170800	20384790	4000	4000	4000	4000	0
119	20231103	170700	20384790	4000	4000	4000	4000	0
120	20231103	170600	20384790	4000	4000	4000	4000	0
121	20231103	170500	20384790	4000	4000	4000	4000	0
122	20231103	170400	20384790	4000	4000	4000	4000	258
123	20231103	170300	20384790	4000	4000	4000	4000	0
124	20231103	170200	20384790	4000	4000	4000	4000	0
125	20231103	170100	20384790	4000	4000	4000	4000	0
126	20231103	170000	20384790	4000	4000	4000	4000	0
127	20231103	165900	20384790	4000	4000	4000	4000	0
128	20231103	165800	20384790	4000	4000	4000	4000	0
129	20231103	165700	20384790	4000	4000	4000	4000	0
130	20231103	165600	20384790	4000	4000	4000	4000	0
131	20231103	165500	20384790	4000	4000	4000	4000	0
132	20231103	165400	20384790	4000	4000	4000	4000	0
133	20231103	165300	20384790	4000	4000	4000	4000	0
134	20231103	165200	20384790	4000	4000	4000	4000	0
135	20231103	165100	20384790	4000	4000	4000	4000	0
136	20231103	165000	20384790	4000	4000	4000	4000	0
137	20231103	164900	20384790	4000	4000	4000	4000	0
138	20231103	164800	20384790	4000	4000	4000	4000	0
139	20231103	164700	20384790	4000	4000	4000	4000	0
140	20231103	164600	20384790	4000	4000	4000	4000	0
141	20231103	164500	20384790	4000	4000	4000	4000	0
142	20231103	164400	20384790	4000	4000	4000	4000	0
143	20231103	164300	20384790	4000	4000	4000	4000	0
144	20231103	164200	20384790	4000	4000	4000	4000	0
145	20231103	164100	20384790	4000	4000	4000	4000	0
146	20231103	164000	20384790	4000	4000	4000	4000	0
147	20231103	163900	20384790	4000	4000	4000	4000	0
148	20231103	163800	20384790	4000	4000	4000	4000	0
149	20231103	163700	20384790	4000	4000	4000	4000	0
150	20231103	163600	20384790	4000	4000	4000	4000	0
151	20231103	163500	20384790	4000	4000	4000	4000	0
152	20231103	163400	20384790	4000	4000	4000	4000	258
153	20231103	163300	20384790	4000	4000	4000	4000	0
154	20231103	163200	20384790	4000	4000	4000	4000	0
155	20231103	163100	20384790	4000	4000	4000	4000	0
156	20231103	163000	20384790	4000	4000	4000	4000	0
157	20231103	162900	20384790	4000	4000	4000	4000	0
158	20231103	162800	20384790	4000	4000	4000	4000	0
159	20231103	162700	20384790	4000	4000	4000	4000	0
160	20231103	162600	20384790	4000	4000	4000	4000	0
161	20231103	162500	20384790	4000	4000	4000	4000	0
162	20231103	162400	20384790	4000	4000	4000	4000	0
163	20231103	162300	20384790	4000	4000	4000	4000	0
164	20231103	162200	20384790	4000	4000	4000	4000	0
165	20231103	162100	20384790	4000	4000	4000	4000	0
166	20231103	162000	20384790	4000	4000	4000	4000	0
167	20231103	161900	20384790	4000	4000	4000	4000	0
168	20231103	161800	20384790	4000	4000	4000	4000	0
169	20231103	161700	20384790	4000	4000	4000	4000	0
170	20231103	161600	20384790	4000	4000	4000	4000	0
171	20231103	161500	20384790	4000	4000	4000	4000	0
172	20231103	161400	20384790	4000	4000	4000	4000	0
173	20231103	161300	20384790	4000	4000	4000	4000	0
174	20231103	161200	20384790	4000	4000	4000	4000	0
175	20231103	161100	20384790	4000	4000	4000	4000	0
176	20231103	161000	20384790	4000	4000	4000	4000	0
177	20231103	160900	20384790	4000	4000	4000	4000	0
178	20231103	160800	20384790	4000	4000	4000	4000	0
179	20231103	160700	20384790	4000	4000	4000	4000	0
180	20231103	160600	20384790	4000	4000	4000	4000	0
181	20231103	160500	20384790	4000	4000	4000	4000	0
182	20231103	160400	20384790	4000	4000	4000	4000	258
183	20231103	160300	20384790	4000	4000	4000	4000	0
184	20231103	160200	20384790	4000	4000	4000	4000	0
185	20231103	160100	20384790	4000	4000	4000	4000	0
186	20231103	160000	20384790	4000	4000	4000	4000	0
187	20231103	155900	20384790	4000	4000	4000	4000	0
188	20231103	155800	20384790	4000	4000	4000	4000	0
189	20231103	155700	20384790	4000	4000	4000	4000	0
190	20231103	155600	20384790	4000	4000	4000	4000	0
191	20231103	155500	20384790	4000	4000	4000	4000	0
192	20231103	155400	20384790	4000	4000	4000	4000	0
193	20231103	155300	20384790	4000	4000	4000	4000	0
194	20231103	155200	20384790	4000	4000	4000	4000	0
195	20231103	155100	20384790	4000	4000	4000	4000	0
196	20231103	155000	20384790	4000	4000	4000	4000	0
197	20231103	154900	20384790	4000	4000	4000	4000	0
198	20231103	154800	20384790	4000	4000	4000	4000	0
199	20231103	154700	20384790	4000	4000	4000	4000	0
200	20231103	154600	20384790	4000	4000	4000	4000	0
201	20231103	154500	20384790	4000	4000	4000	4000	0
202	20231103	154400	20384790	4000	4000	4000	4000	0
203	20231103	154300	20384790	4000	4000	4000	4000	0
204	20231103	154200	20384790	4000	4000	4000	4000	0
205	20231103	154100	20384790	4000	4000	4000	4000	0
206	20231103	154000	20384790	4000	4000	4000	4000	0
207	20231103	153900	20384790	4000	4000	4000	4000	0
208	20231103	153800	20384790	4000	4000	4000	4000	0
209	20231103	153700	20384790	4000	4000	4000	4000	0
210	20231103	153600	20384790	4000	4000	4000	4000	0
211	20231103	153500	20384790	4000	4000	4000	4000	0
212	20231103	153400	20384790	4000	4000	4000	4000	258
213	20231103	153300	20384790	4000	4000	4000	4000	0
214	20231103	153200	20384790	4000	4000	4000	4000	0
215	20231103	153100	20384790	4000	4000	4000	4000	0
216	20231103	153000	20384790	4000	4000	4000	4000	258
217	20231103	152900	19352790	3975	3975	3975	3975	0
218	20231103	152800	19352790	3975	3975	3975	3975	0
219	20231103	152700	19352790	3975	3975	3975	3975	0
220	20231103	152600	19352790	3975	3975	3975	3975	0
221	20231103	152500	19352790	3975	3975	3975	3975	0
222	20231103	152400	19352790	3975	3975	3975	3975	0
223	20231103	152300	19352790	3975	3975	3975	3975	0
224	20231103	152200	19352790	3975	3975	3975	3975	0
225	20231103	152100	19352790	3975	3975	3975	3975	0
226	20231103	152000	19352790	3975	3975	3975	3975	0
227	20231103	151900	19352790	3975	3980	3980	3975	146
228	20231103	151800	18772190	4000	4000	4000	4000	0
229	20231103	151700	18772190	4000	4000	4000	4000	0
230	20231103	151600	18772190	4000	4000	4000	4000	0
231	20231103	151500	18772190	4000	4000	4000	4000	0
232	20231103	151400	18772190	4000	4000	4000	4000	0
233	20231103	151300	18772190	4000	4000	4000	4000	0
234	20231103	151200	18772190	4000	4000	4000	4000	0
235	20231103	151100	18772190	4000	4000	4000	4000	0
236	20231103	151000	18772190	4000	4000	4000	4000	0
237	20231103	150900	18772190	4000	4000	4000	4000	0
238	20231103	150800	18772190	4000	4000	4000	4000	0
239	20231103	150700	18772190	4000	4000	4000	4000	0
240	20231103	150600	18772190	4000	4000	4000	4000	0
241	20231103	150500	18772190	4000	4000	4000	4000	0
242	20231103	150400	18772190	4000	4000	4000	4000	0
243	20231103	150300	18772190	4000	4000	4000	4000	1
244	20231103	150200	18768190	3970	3970	3970	3970	0
245	20231103	150100	18768190	3970	3970	3970	3970	0
246	20231103	150000	18768190	3970	3970	3970	3970	0
247	20231103	145900	18768190	3970	3970	3970	3970	1
248	20231103	145800	18764220	4000	4000	4000	4000	0
249	20231103	145700	18764220	4000	4000	4000	4000	0
250	20231103	145600	18764220	4000	4000	4000	4000	0
251	20231103	145500	18764220	4000	4000	4000	4000	0
252	20231103	145400	18764220	4000	4000	4000	4000	1
253	20231103	145300	18760220	4000	4000	4000	4000	0
254	20231103	145200	18760220	4000	4000	4000	4000	0
255	20231103	145100	18760220	4000	4000	4000	4000	0
256	20231103	145000	18760220	4000	4000	4000	4000	0
257	20231103	144900	18760220	4000	4000	4000	4000	0
258	20231103	144800	18760220	4000	4000	4000	4000	0
259	20231103	144700	18760220	4000	4000	4000	4000	0
260	20231103	144600	18760220	4000	4000	4000	4000	0
261	20231103	144500	18760220	4000	4000	4000	4000	1
262	20231103	144400	18756220	3985	3985	3985	3985	0
263	20231103	144300	18756220	3985	3985	3985	3985	0
264	20231103	144200	18756220	3985	3985	3985	3985	0
265	20231103	144100	18756220	3985	3985	3985	3985	0
266	20231103	144000	18756220	3985	3985	3985	3985	0
267	20231103	143900	18756220	3985	3985	3985	3985	0
268	20231103	143800	18756220	3985	3985	3985	3985	0
269	20231103	143700	18756220	3985	3985	3985	3985	0
270	20231103	143600	18756220	3985	3985	3985	3985	1
271	20231103	143500	18752235	3985	3985	3985	3985	16
272	20231103	143400	18688475	3985	3985	3985	3985	0
273	20231103	143300	18688475	3985	3985	3985	3985	0
274	20231103	143200	18688475	3985	3985	3985	3985	0
275	20231103	143100	18688475	3985	3985	3985	3985	0
276	20231103	143000	18688475	3985	3985	3985	3985	0
277	20231103	142900	18688475	3985	3985	3985	3985	0
278	20231103	142800	18688475	3985	3985	3985	3985	0
279	20231103	142700	18688475	3985	3985	3985	3985	1
280	20231103	142600	18684490	3985	3985	3985	3985	0
281	20231103	142500	18684490	3985	3985	3985	3985	0
282	20231103	142400	18684490	3985	3985	3985	3985	0
283	20231103	142300	18684490	3985	3985	3985	3985	0
284	20231103	142200	18684490	3985	3985	3985	3985	0
285	20231103	142100	18684490	3985	3985	3985	3985	0
286	20231103	142000	18684490	3985	3985	3985	3985	0
287	20231103	141900	18684490	3985	3985	3985	3985	1
288	20231103	141800	18680505	3985	3985	3985	3985	0
289	20231103	141700	18680505	3985	3985	3985	3985	0
290	20231103	141600	18680505	3985	3985	3985	3985	0
291	20231103	141500	18680505	3985	3985	3985	3985	0
292	20231103	141400	18680505	3985	3985	3985	3985	0
293	20231103	141300	18680505	3985	3985	3985	3985	0
294	20231103	141200	18680505	3985	3985	3985	3985	0
295	20231103	141100	18680505	3985	3985	3985	3985	0
296	20231103	141000	18680505	3985	3985	3985	3985	1
297	20231103	140900	18676520	3960	3960	3960	3960	0
298	20231103	140800	18676520	3960	3960	3960	3960	0
299	20231103	140700	18676520	3960	3960	3960	3960	0
300	20231103	140600	18676520	3960	3960	3960	3960	0
301	20231103	140500	18676520	3960	3960	3960	3960	22
302	20231103	140400	18589400	3985	3985	3985	3985	5
303	20231103	140300	18569475	3985	3985	3985	3985	3
304	20231103	140200	18557520	3985	3985	3985	3985	3
305	20231103	140100	18545565	3985	3985	3985	3985	1
306	20231103	140000	18541580	3960	3960	3960	3960	0
307	20231103	135900	18541580	3960	3960	3960	3960	0
308	20231103	135800	18541580	3960	3960	3960	3960	0
309	20231103	135700	18541580	3960	3960	3960	3960	0
310	20231103	135600	18541580	3960	3960	3960	3960	0
311	20231103	135500	18541580	3960	3960	3960	3960	1
312	20231103	135400	18537620	3985	3985	3985	3985	0
313	20231103	135300	18537620	3985	3985	3985	3985	0
314	20231103	135200	18537620	3985	3985	3985	3985	1
315	20231103	135100	18533635	3985	3985	3985	3985	0
316	20231103	135000	18533635	3985	3985	3985	3985	0
317	20231103	134900	18533635	3985	3985	3985	3985	0
318	20231103	134800	18533635	3985	3985	3985	3985	0
319	20231103	134700	18533635	3985	3985	3985	3985	0
320	20231103	134600	18533635	3985	3985	3985	3985	0
321	20231103	134500	18533635	3985	3985	3985	3985	0
322	20231103	134400	18533635	3985	3985	3985	3985	0
323	20231103	134300	18533635	3985	3985	3985	3985	1
324	20231103	134200	18529650	3985	3985	3985	3985	0
325	20231103	134100	18529650	3985	3985	3985	3985	0
326	20231103	134000	18529650	3985	3985	3985	3985	0
327	20231103	133900	18529650	3985	3985	3985	3985	0
328	20231103	133800	18529650	3985	3985	3985	3985	0
329	20231103	133700	18529650	3985	3985	3985	3985	0
330	20231103	133600	18529650	3985	3985	3985	3985	0
331	20231103	133500	18529650	3985	3985	3985	3985	0
332	20231103	133400	18529650	3985	3985	3985	3985	1
333	20231103	133300	18525665	3985	3985	3985	3985	0
334	20231103	133200	18525665	3985	3985	3985	3985	0
335	20231103	133100	18525665	3985	3985	3985	3985	0
336	20231103	133000	18525665	3985	3985	3985	3985	0
337	20231103	132900	18525665	3985	3985	3985	3985	0
338	20231103	132800	18525665	3985	3985	3985	3985	0
339	20231103	132700	18525665	3985	3985	3985	3985	0
340	20231103	132600	18525665	3985	3985	3985	3985	1
341	20231103	132500	18521680	3985	3985	3985	3985	0
342	20231103	132400	18521680	3985	3985	3985	3985	0
343	20231103	132300	18521680	3985	3985	3985	3985	0
344	20231103	132200	18521680	3985	3985	3985	3985	0
345	20231103	132100	18521680	3985	3985	3985	3985	0
346	20231103	132000	18521680	3985	3985	3985	3985	0
347	20231103	131900	18521680	3985	3985	3985	3985	0
348	20231103	131800	18521680	3985	3985	3985	3985	0
349	20231103	131700	18521680	3985	3985	3985	3985	1
350	20231103	131600	18517695	3985	3985	3985	3985	0
351	20231103	131500	18517695	3985	3985	3985	3985	0
352	20231103	131400	18517695	3985	3985	3985	3985	0
353	20231103	131300	18517695	3985	3985	3985	3985	0
354	20231103	131200	18517695	3985	3985	3985	3985	0
355	20231103	131100	18517695	3985	3985	3985	3985	0
356	20231103	131000	18517695	3985	3985	3985	3985	0
357	20231103	130900	18517695	3985	3985	3985	3985	0
358	20231103	130800	18517695	3985	3985	3985	3985	1
359	20231103	130700	18513710	3985	3985	3985	3985	0
360	20231103	130600	18513710	3985	3985	3985	3985	0
361	20231103	130500	18513710	3985	3985	3985	3985	0
362	20231103	130400	18513710	3985	3985	3985	3985	0
363	20231103	130300	18513710	3985	3985	3985	3985	0
364	20231103	130200	18513710	3985	3985	3985	3985	0
365	20231103	130100	18513710	3985	3985	3985	3985	0
366	20231103	130000	18513710	3985	3985	3985	3985	0
367	20231103	125900	18513710	3985	3985	3985	3985	1
368	20231103	125800	18509725	3985	3985	3985	3985	0
369	20231103	125700	18509725	3985	3985	3985	3985	0
370	20231103	125600	18509725	3985	3985	3985	3985	1
371	20231103	125500	18505740	3985	3985	3985	3985	0
372	20231103	125400	18505740	3985	3985	3985	3985	0
373	20231103	125300	18505740	3985	3985	3985	3985	0
374	20231103	125200	18505740	3985	3985	3985	3985	0
375	20231103	125100	18505740	3985	3985	3985	3985	0
376	20231103	125000	18505740	3985	3985	3985	3985	1
377	20231103	124900	18501755	3985	3985	3985	3985	0
378	20231103	124800	18501755	3985	3985	3985	3985	0
379	20231103	124700	18501755	3985	3985	3985	3985	0
380	20231103	124600	18501755	3985	3985	3985	3985	0
381	20231103	124500	18501755	3985	3985	3985	3985	0
382	20231103	124400	18501755	3985	3985	3985	3985	0
383	20231103	124300	18501755	3985	3985	3985	3985	0
384	20231103	124200	18501755	3985	3985	3985	3985	0
385	20231103	124100	18501755	3985	3985	3985	3985	1
386	20231103	124000	18497770	3985	3985	3985	3985	0
387	20231103	123900	18497770	3985	3985	3985	3985	0
388	20231103	123800	18497770	3985	3985	3985	3985	0
389	20231103	123700	18497770	3985	3985	3985	3985	0
390	20231103	123600	18497770	3985	3985	3985	3985	0
391	20231103	123500	18497770	3985	3985	3985	3985	1
392	20231103	123400	18493785	3985	3985	3985	3985	0
393	20231103	123300	18493785	3985	3985	3985	3985	1
394	20231103	123200	18489800	3985	3985	3985	3985	0
395	20231103	123100	18489800	3985	3985	3985	3985	100
396	20231103	123000	18091300	3985	3985	3985	3985	0
397	20231103	122900	18091300	3985	3985	3985	3985	0
398	20231103	122800	18091300	3985	3985	3985	3985	9
399	20231103	122700	18055435	3985	3985	3985	3985	0
400	20231103	122600	18055435	3985	3985	3985	3985	0
401	20231103	122500	18055435	3985	3985	3985	3985	1
402	20231103	122400	18051450	3985	3985	3985	3985	1
403	20231103	122300	18047465	3985	3985	3985	3985	0
404	20231103	122200	18047465	3985	3985	3985	3985	0
405	20231103	122100	18047465	3985	3985	3985	3985	0
406	20231103	122000	18047465	3985	3985	3985	3985	0
407	20231103	121900	18047465	3985	3985	3985	3985	0
408	20231103	121800	18047465	3985	3985	3985	3985	0
409	20231103	121700	18047465	3985	3985	3985	3985	0
410	20231103	121600	18047465	3985	3985	3985	3985	0
411	20231103	121500	18047465	3985	3985	3985	3985	2
412	20231103	121400	18039495	3985	3985	3985	3985	0
413	20231103	121300	18039495	3985	3985	3985	3985	0
414	20231103	121200	18039495	3985	3985	3985	3985	0
415	20231103	121100	18039495	3985	3985	3985	3985	0
416	20231103	121000	18039495	3985	3985	3985	3985	0
417	20231103	120900	18039495	3985	3985	3985	3985	0
418	20231103	120800	18039495	3985	3985	3985	3985	0
419	20231103	120700	18039495	3985	3985	3985	3985	0
420	20231103	120600	18039495	3985	3985	3985	3985	1
421	20231103	120500	18035510	3985	3985	3985	3985	0
422	20231103	120400	18035510	3985	3985	3985	3985	0
423	20231103	120300	18035510	3985	3985	3985	3985	0
424	20231103	120200	18035510	3985	3985	3985	3985	0
425	20231103	120100	18035510	3985	3985	3985	3985	0
426	20231103	120000	18035510	3985	3985	3985	3985	2
427	20231103	115900	18027540	3985	3985	3985	3985	0
428	20231103	115800	18027540	3985	3985	3985	3985	0
429	20231103	115700	18027540	3985	3985	3985	3985	1
430	20231103	115600	18023555	3985	3985	3985	3985	0
431	20231103	115500	18023555	3985	3985	3985	3985	0
432	20231103	115400	18023555	3985	3985	3985	3985	0
433	20231103	115300	18023555	3985	3985	3985	3985	0
434	20231103	115200	18023555	3985	3985	3985	3985	0
435	20231103	115100	18023555	3985	3985	3985	3985	2
436	20231103	115000	18015585	3985	3985	3985	3985	0
437	20231103	114900	18015585	3985	3985	3985	3985	0
438	20231103	114800	18015585	3985	3985	3985	3985	1
439	20231103	114700	18011600	3985	3985	3985	3985	0
440	20231103	114600	18011600	3985	3985	3985	3985	0
441	20231103	114500	18011600	3985	3985	3985	3985	0
442	20231103	114400	18011600	3985	3985	3985	3985	2
443	20231103	114300	18003630	3985	3985	3985	3985	0
444	20231103	114200	18003630	3985	3985	3985	3985	0
445	20231103	114100	18003630	3985	3985	3985	3985	100
446	20231103	114000	17605130	3985	3985	3985	3985	1
447	20231103	113900	17601145	3985	3985	3985	3985	0
448	20231103	113800	17601145	3985	3985	3985	3985	0
449	20231103	113700	17601145	3985	3985	3985	3985	0
450	20231103	113600	17601145	3985	3985	3985	3985	0
451	20231103	113500	17601145	3985	3985	3985	3985	0
452	20231103	113400	17601145	3985	3985	3985	3985	0
453	20231103	113300	17601145	3985	3985	3985	3985	0
454	20231103	113200	17601145	3985	3985	3985	3985	0
455	20231103	113100	17601145	3985	3985	3985	3985	1
456	20231103	113000	17597160	3970	3970	3970	3970	91
457	20231103	112900	17235890	3985	3985	3985	3985	0
458	20231103	112800	17235890	3985	3985	3985	3985	0
459	20231103	112700	17235890	3985	3985	3985	3985	0
460	20231103	112600	17235890	3985	3985	3985	3985	0
461	20231103	112500	17235890	3985	3985	3985	3985	0
462	20231103	112400	17235890	3985	3985	3985	3985	3
463	20231103	112300	17223935	3985	3985	3985	3985	0
464	20231103	112200	17223935	3985	3985	3985	3985	1
465	20231103	112100	17219950	3985	3985	3985	3985	0
466	20231103	112000	17219950	3985	3985	3985	3985	0
467	20231103	111900	17219950	3985	3985	3985	3985	0
468	20231103	111800	17219950	3985	3985	3985	3985	0
469	20231103	111700	17219950	3985	3985	3985	3985	0
470	20231103	111600	17219950	3985	3985	3985	3985	0
471	20231103	111500	17219950	3985	3985	3985	3985	0
472	20231103	111400	17219950	3985	3985	3985	3985	0
473	20231103	111300	17219950	3985	3985	3985	3985	1
474	20231103	111200	17215965	3985	3985	3985	3985	0
475	20231103	111100	17215965	3985	3985	3985	3985	0
476	20231103	111000	17215965	3985	3985	3985	3985	0
477	20231103	110900	17215965	3985	3985	3985	3985	0
478	20231103	110800	17215965	3985	3985	3985	3985	0
479	20231103	110700	17215965	3985	3985	3985	3985	0
480	20231103	110600	17215965	3985	3985	3985	3985	0
481	20231103	110500	17215965	3985	3985	3985	3985	0
482	20231103	110400	17215965	3985	3985	3985	3985	1
483	20231103	110300	17211980	3985	3985	3985	3985	0
484	20231103	110200	17211980	3985	3985	3985	3985	0
485	20231103	110100	17211980	3985	3985	3985	3985	0
486	20231103	110000	17211980	3985	3985	3985	3985	0
487	20231103	105900	17211980	3985	3985	3985	3985	0
488	20231103	105800	17211980	3985	3985	3985	3985	0
489	20231103	105700	17211980	3985	3985	3985	3985	0
490	20231103	105600	17211980	3985	3985	3985	3985	0
491	20231103	105500	17211980	3985	3985	3985	3985	1
492	20231103	105400	17207995	3985	3985	3985	3985	1
493	20231103	105300	17204010	3960	3960	3960	3960	27
494	20231103	105200	17097090	3960	3960	3960	3960	0
495	20231103	105100	17097090	3960	3960	3960	3960	0
496	20231103	105000	17097090	3960	3960	3960	3960	0
497	20231103	104900	17097090	3960	3960	3960	3960	0
498	20231103	104800	17097090	3960	3960	3960	3960	0
499	20231103	104700	17097090	3960	3960	3960	3960	1
500	20231103	104600	17093130	3930	3930	3930	3930	0
501	20231103	104500	17093130	3930	3930	3930	3930	0
502	20231103	104400	17093130	3930	3930	3930	3930	0
503	20231103	104300	17093130	3930	3930	3930	3930	8
504	20231103	104200	17061690	3930	3930	3930	3930	0
505	20231103	104100	17061690	3930	3950	3950	3930	1971
506	20231103	104000	9307760	3975	3975	3975	3975	0
507	20231103	103900	9307760	3975	3975	3975	3975	0
508	20231103	103800	9307760	3975	3975	3975	3975	1
509	20231103	103700	9303785	3975	3975	3975	3975	0
510	20231103	103600	9303785	3975	3975	3975	3975	0
511	20231103	103500	9303785	3975	3975	3975	3975	0
512	20231103	103400	9303785	3975	3975	3975	3975	0
513	20231103	103300	9303785	3975	3975	3975	3975	0
514	20231103	103200	9303785	3975	3975	3975	3975	0
515	20231103	103100	9303785	3975	3975	3975	3975	0
516	20231103	103000	9303785	3975	3975	3975	3975	0
517	20231103	102900	9303785	3975	3975	3975	3975	1
518	20231103	102800	9299810	3965	3965	3965	3965	0
519	20231103	102700	9299810	3965	3965	3965	3965	0
520	20231103	102600	9299810	3965	3965	3965	3965	0
521	20231103	102500	9299810	3965	3965	3965	3965	0
522	20231103	102400	9299810	3965	3965	3965	3965	0
523	20231103	102300	9299810	3965	3965	3965	3965	0
524	20231103	102200	9299810	3965	3965	3965	3965	0
525	20231103	102100	9299810	3965	3965	3965	3965	0
526	20231103	102000	9299810	3965	3965	3965	3965	1
527	20231103	101900	9295845	3970	3970	3970	3970	0
528	20231103	101800	9295845	3970	3970	3970	3970	0
529	20231103	101700	9295845	3970	3970	3970	3970	0
530	20231103	101600	9295845	3970	3970	3970	3970	0
531	20231103	101500	9295845	3970	3970	3970	3970	0
532	20231103	101400	9295845	3970	3970	3970	3970	910
533	20231103	101300	5683145	4000	4000	4000	4000	0
534	20231103	101200	5683145	4000	4000	4000	4000	0
535	20231103	101100	5683145	4000	4000	4000	4000	1
536	20231103	101000	5679145	4005	4005	4005	4005	0
537	20231103	100900	5679145	4005	4005	4005	4005	0
538	20231103	100800	5679145	4005	4005	4005	4005	0
539	20231103	100700	5679145	4005	4005	4005	4005	0
540	20231103	100600	5679145	4005	4005	4005	4005	0
541	20231103	100500	5679145	4005	4005	4005	4005	0
542	20231103	100400	5679145	4005	4005	4005	4005	0
543	20231103	100300	5679145	4005	4005	4005	4005	0
544	20231103	100200	5679145	4005	4005	4005	4005	1
545	20231103	100100	5675140	3970	3970	3970	3970	0
546	20231103	100000	5675140	3970	3970	3970	3970	0
547	20231103	095900	5675140	3970	3970	3970	3970	74
548	20231103	095800	5381360	3970	3970	3970	3970	0
549	20231103	095700	5381360	3970	3970	3970	3970	537
550	20231103	095600	3249470	4000	4000	4000	4000	0
551	20231103	095500	3249470	4000	4000	4000	4000	0
552	20231103	095400	3249470	4000	4000	4000	4000	1
553	20231103	095300	3245470	3970	3970	3970	3970	0
554	20231103	095200	3245470	3970	3970	3970	3970	122
555	20231103	095100	2761130	4005	4005	4005	4005	0
556	20231103	095000	2761130	4005	4005	4005	4005	0
557	20231103	094900	2761130	4005	4005	4005	4005	0
558	20231103	094800	2761130	4005	4005	4005	4005	0
559	20231103	094700	2761130	4005	4005	4005	4005	0
560	20231103	094600	2761130	4005	4005	4005	4005	0
561	20231103	094500	2761130	4005	4005	4005	4005	1
562	20231103	094400	2757125	3970	3970	3970	3970	0
563	20231103	094300	2757125	3970	3970	3970	3970	0
564	20231103	094200	2757125	3970	4000	4000	3970	242
565	20231103	094100	1796025	4005	4005	4005	4005	0
566	20231103	094000	1796025	4005	4005	4005	4005	0
567	20231103	093900	1796025	4005	4005	4005	4005	0
568	20231103	093800	1796025	4005	4005	4005	4005	0
569	20231103	093700	1796025	4005	4005	4005	4005	0
570	20231103	093600	1796025	4005	4005	4005	4005	1
571	20231103	093500	1792020	3975	3975	3975	3975	0
572	20231103	093400	1792020	3975	3975	3975	3975	0
573	20231103	093300	1792020	3975	3975	3975	3975	0
574	20231103	093200	1792020	3975	3975	3975	3975	0
575	20231103	093100	1792020	3975	3975	3975	3975	0
576	20231103	093000	1792020	3975	3975	3975	3975	0
577	20231103	092900	1792020	3975	3975	3975	3975	0
578	20231103	092800	1792020	3975	3975	3975	3975	0
579	20231103	092700	1792020	3975	4005	4005	3975	147
580	20231103	092600	1207665	4005	4005	4005	4005	94
581	20231103	092500	831195	4005	4005	4005	4005	1
582	20231103	092400	827190	4020	4020	4020	4020	0
583	20231103	092300	827190	4020	4020	4020	4020	0
584	20231103	092200	827190	4020	4020	4020	4020	0
585	20231103	092100	827190	4020	4020	4020	4020	0
586	20231103	092000	827190	4020	4020	4020	4020	0
587	20231103	091900	827190	4020	4020	4020	4020	0
588	20231103	091800	827190	4020	4020	4020	4020	106
589	20231103	091700	401070	4025	4025	4025	4025	0
590	20231103	091600	401070	4025	4025	4025	4025	0
591	20231103	091500	401070	4025	4025	4025	4025	0
592	20231103	091400	401070	4025	4025	4025	4025	0
593	20231103	091300	401070	4025	4025	4025	4025	0
594	20231103	091200	401070	4025	4025	4025	4025	0
595	20231103	091100	401070	4025	4025	4025	4025	0
596	20231103	091000	401070	4025	4025	4025	4025	0
597	20231103	090900	401070	4025	4025	4025	4025	0
598	20231103	090800	401070	4025	4025	4025	4025	0
599	20231103	090700	401070	4025	4025	4025	4025	0
600	20231103	090600	401070	4025	4025	4025	4025	0
601	20231103	090500	401070	4025	4025	4025	4025	0
602	20231103	090400	401070	4025	4025	4025	4025	0
603	20231103	090300	401070	4025	4020	4025	4020	2
604	20231103	090200	393025	4050	4050	4050	4050	0
605	20231103	090100	393025	4050	4050	4050	4050	0
606	20231103	090000	393025	4050	4005	4050	4005	98