KissMeData/070960/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	194400	82570270	2970	2970	2970	2970	432
3	20231103	194300	82570270	2970	2970	2970	2970	0
4	20231103	194200	82570270	2970	2970	2970	2970	0
5	20231103	194100	82570270	2970	2970	2970	2970	0
6	20231103	194000	82570270	2970	2970	2970	2970	0
7	20231103	193900	82570270	2970	2970	2970	2970	0
8	20231103	193800	82570270	2970	2970	2970	2970	0
9	20231103	193700	82570270	2970	2970	2970	2970	0
10	20231103	193600	82570270	2970	2970	2970	2970	0
11	20231103	193500	82570270	2970	2970	2970	2970	0
12	20231103	193400	82570270	2970	2970	2970	2970	0
13	20231103	193300	82570270	2970	2970	2970	2970	0
14	20231103	193200	82570270	2970	2970	2970	2970	0
15	20231103	193100	82570270	2970	2970	2970	2970	0
16	20231103	193000	82570270	2970	2970	2970	2970	0
17	20231103	192900	82570270	2970	2970	2970	2970	0
18	20231103	192800	82570270	2970	2970	2970	2970	0
19	20231103	192700	82570270	2970	2970	2970	2970	0
20	20231103	192600	82570270	2970	2970	2970	2970	0
21	20231103	192500	82570270	2970	2970	2970	2970	0
22	20231103	192400	82570270	2970	2970	2970	2970	0
23	20231103	192300	82570270	2970	2970	2970	2970	0
24	20231103	192200	82570270	2970	2970	2970	2970	0
25	20231103	192100	82570270	2970	2970	2970	2970	0
26	20231103	192000	82570270	2970	2970	2970	2970	0
27	20231103	191900	82570270	2970	2970	2970	2970	0
28	20231103	191800	82570270	2970	2970	2970	2970	0
29	20231103	191700	82570270	2970	2970	2970	2970	0
30	20231103	191600	82570270	2970	2970	2970	2970	0
31	20231103	191500	82570270	2970	2970	2970	2970	0
32	20231103	191400	82570270	2970	2970	2970	2970	432
33	20231103	191300	82570270	2970	2970	2970	2970	0
34	20231103	191200	82570270	2970	2970	2970	2970	0
35	20231103	191100	82570270	2970	2970	2970	2970	0
36	20231103	191000	82570270	2970	2970	2970	2970	0
37	20231103	190900	82570270	2970	2970	2970	2970	0
38	20231103	190800	82570270	2970	2970	2970	2970	0
39	20231103	190700	82570270	2970	2970	2970	2970	0
40	20231103	190600	82570270	2970	2970	2970	2970	0
41	20231103	190500	82570270	2970	2970	2970	2970	0
42	20231103	190400	82570270	2970	2970	2970	2970	0
43	20231103	190300	82570270	2970	2970	2970	2970	0
44	20231103	190200	82570270	2970	2970	2970	2970	0
45	20231103	190100	82570270	2970	2970	2970	2970	0
46	20231103	190000	82570270	2970	2970	2970	2970	0
47	20231103	185900	82570270	2970	2970	2970	2970	0
48	20231103	185800	82570270	2970	2970	2970	2970	0
49	20231103	185700	82570270	2970	2970	2970	2970	0
50	20231103	185600	82570270	2970	2970	2970	2970	0
51	20231103	185500	82570270	2970	2970	2970	2970	0
52	20231103	185400	82570270	2970	2970	2970	2970	0
53	20231103	185300	82570270	2970	2970	2970	2970	0
54	20231103	185200	82570270	2970	2970	2970	2970	0
55	20231103	185100	82570270	2970	2970	2970	2970	0
56	20231103	185000	82570270	2970	2970	2970	2970	0
57	20231103	184900	82570270	2970	2970	2970	2970	0
58	20231103	184800	82570270	2970	2970	2970	2970	0
59	20231103	184700	82570270	2970	2970	2970	2970	0
60	20231103	184600	82570270	2970	2970	2970	2970	0
61	20231103	184500	82570270	2970	2970	2970	2970	0
62	20231103	184400	82570270	2970	2970	2970	2970	432
63	20231103	184300	82570270	2970	2970	2970	2970	0
64	20231103	184200	82570270	2970	2970	2970	2970	0
65	20231103	184100	82570270	2970	2970	2970	2970	0
66	20231103	184000	82570270	2970	2970	2970	2970	0
67	20231103	183900	82570270	2970	2970	2970	2970	0
68	20231103	183800	82570270	2970	2970	2970	2970	0
69	20231103	183700	82570270	2970	2970	2970	2970	0
70	20231103	183600	82570270	2970	2970	2970	2970	0
71	20231103	183500	82570270	2970	2970	2970	2970	0
72	20231103	183400	82570270	2970	2970	2970	2970	0
73	20231103	183300	82570270	2970	2970	2970	2970	0
74	20231103	183200	82570270	2970	2970	2970	2970	0
75	20231103	183100	82570270	2970	2970	2970	2970	0
76	20231103	183000	82570270	2970	2970	2970	2970	0
77	20231103	182900	82570270	2970	2970	2970	2970	0
78	20231103	182800	82570270	2970	2970	2970	2970	0
79	20231103	182700	82570270	2970	2970	2970	2970	0
80	20231103	182600	82570270	2970	2970	2970	2970	0
81	20231103	182500	82570270	2970	2970	2970	2970	0
82	20231103	182400	82570270	2970	2970	2970	2970	0
83	20231103	182300	82570270	2970	2970	2970	2970	0
84	20231103	182200	82570270	2970	2970	2970	2970	0
85	20231103	182100	82570270	2970	2970	2970	2970	0
86	20231103	182000	82570270	2970	2970	2970	2970	0
87	20231103	181900	82570270	2970	2970	2970	2970	0
88	20231103	181800	82570270	2970	2970	2970	2970	0
89	20231103	181700	82570270	2970	2970	2970	2970	0
90	20231103	181600	82570270	2970	2970	2970	2970	0
91	20231103	181500	82570270	2970	2970	2970	2970	0
92	20231103	181400	82570270	2970	2970	2970	2970	432
93	20231103	181300	82570270	2970	2970	2970	2970	0
94	20231103	181200	82570270	2970	2970	2970	2970	0
95	20231103	181100	82570270	2970	2970	2970	2970	0
96	20231103	181000	82570270	2970	2970	2970	2970	0
97	20231103	180900	82570270	2970	2970	2970	2970	0
98	20231103	180800	82570270	2970	2970	2970	2970	0
99	20231103	180700	82570270	2970	2970	2970	2970	0
100	20231103	180600	82570270	2970	2970	2970	2970	0
101	20231103	180500	82570270	2970	2970	2970	2970	0
102	20231103	180400	82570270	2970	2970	2970	2970	0
103	20231103	180300	82570270	2970	2970	2970	2970	0
104	20231103	180200	82570270	2970	2970	2970	2970	0
105	20231103	180100	82570270	2970	2970	2970	2970	0
106	20231103	180000	82570270	2970	2970	2970	2970	0
107	20231103	175900	82570270	2970	2970	2970	2970	0
108	20231103	175800	82570270	2970	2970	2970	2970	0
109	20231103	175700	82570270	2970	2970	2970	2970	0
110	20231103	175600	82570270	2970	2970	2970	2970	0
111	20231103	175500	82570270	2970	2970	2970	2970	0
112	20231103	175400	82570270	2970	2970	2970	2970	0
113	20231103	175300	82570270	2970	2970	2970	2970	0
114	20231103	175200	82570270	2970	2970	2970	2970	0
115	20231103	175100	82570270	2970	2970	2970	2970	0
116	20231103	175000	82570270	2970	2970	2970	2970	0
117	20231103	174900	82570270	2970	2970	2970	2970	0
118	20231103	174800	82570270	2970	2970	2970	2970	0
119	20231103	174700	82570270	2970	2970	2970	2970	0
120	20231103	174600	82570270	2970	2970	2970	2970	0
121	20231103	174500	82570270	2970	2970	2970	2970	0
122	20231103	174400	82570270	2970	2970	2970	2970	432
123	20231103	174300	82570270	2970	2970	2970	2970	0
124	20231103	174200	82570270	2970	2970	2970	2970	0
125	20231103	174100	82570270	2970	2970	2970	2970	0
126	20231103	174000	82570270	2970	2970	2970	2970	0
127	20231103	173900	82570270	2970	2970	2970	2970	0
128	20231103	173800	82570270	2970	2970	2970	2970	0
129	20231103	173700	82570270	2970	2970	2970	2970	0
130	20231103	173600	82570270	2970	2970	2970	2970	0
131	20231103	173500	82570270	2970	2970	2970	2970	0
132	20231103	173400	82570270	2970	2970	2970	2970	0
133	20231103	173300	82570270	2970	2970	2970	2970	0
134	20231103	173200	82570270	2970	2970	2970	2970	0
135	20231103	173100	82570270	2970	2970	2970	2970	0
136	20231103	173000	82570270	2970	2970	2970	2970	0
137	20231103	172900	82570270	2970	2970	2970	2970	0
138	20231103	172800	82570270	2970	2970	2970	2970	0
139	20231103	172700	82570270	2970	2970	2970	2970	0
140	20231103	172600	82570270	2970	2970	2970	2970	0
141	20231103	172500	82570270	2970	2970	2970	2970	0
142	20231103	172400	82570270	2970	2970	2970	2970	0
143	20231103	172300	82570270	2970	2970	2970	2970	0
144	20231103	172200	82570270	2970	2970	2970	2970	0
145	20231103	172100	82570270	2970	2970	2970	2970	0
146	20231103	172000	82570270	2970	2970	2970	2970	0
147	20231103	171900	82570270	2970	2970	2970	2970	0
148	20231103	171800	82570270	2970	2970	2970	2970	0
149	20231103	171700	82570270	2970	2970	2970	2970	0
150	20231103	171600	82570270	2970	2970	2970	2970	0
151	20231103	171500	82570270	2970	2970	2970	2970	0
152	20231103	171400	82570270	2970	2970	2970	2970	432
153	20231103	171300	82570270	2970	2970	2970	2970	0
154	20231103	171200	82570270	2970	2970	2970	2970	0
155	20231103	171100	82570270	2970	2970	2970	2970	0
156	20231103	171000	82570270	2970	2970	2970	2970	0
157	20231103	170900	82570270	2970	2970	2970	2970	0
158	20231103	170800	82570270	2970	2970	2970	2970	0
159	20231103	170700	82570270	2970	2970	2970	2970	0
160	20231103	170600	82570270	2970	2970	2970	2970	0
161	20231103	170500	82570270	2970	2970	2970	2970	0
162	20231103	170400	82570270	2970	2970	2970	2970	0
163	20231103	170300	82570270	2970	2970	2970	2970	0
164	20231103	170200	82570270	2970	2970	2970	2970	0
165	20231103	170100	82570270	2970	2970	2970	2970	0
166	20231103	170000	82570270	2970	2970	2970	2970	0
167	20231103	165900	82570270	2970	2970	2970	2970	0
168	20231103	165800	82570270	2970	2970	2970	2970	0
169	20231103	165700	82570270	2970	2970	2970	2970	0
170	20231103	165600	82570270	2970	2970	2970	2970	0
171	20231103	165500	82570270	2970	2970	2970	2970	0
172	20231103	165400	82570270	2970	2970	2970	2970	0
173	20231103	165300	82570270	2970	2970	2970	2970	0
174	20231103	165200	82570270	2970	2970	2970	2970	0
175	20231103	165100	82570270	2970	2970	2970	2970	0
176	20231103	165000	82570270	2970	2970	2970	2970	0
177	20231103	164900	82570270	2970	2970	2970	2970	0
178	20231103	164800	82570270	2970	2970	2970	2970	0
179	20231103	164700	82570270	2970	2970	2970	2970	0
180	20231103	164600	82570270	2970	2970	2970	2970	0
181	20231103	164500	82570270	2970	2970	2970	2970	0
182	20231103	164400	82570270	2970	2970	2970	2970	432
183	20231103	164300	82570270	2970	2970	2970	2970	0
184	20231103	164200	82570270	2970	2970	2970	2970	0
185	20231103	164100	82570270	2970	2970	2970	2970	0
186	20231103	164000	82570270	2970	2970	2970	2970	0
187	20231103	163900	82570270	2970	2970	2970	2970	0
188	20231103	163800	82570270	2970	2970	2970	2970	0
189	20231103	163700	82570270	2970	2970	2970	2970	0
190	20231103	163600	82570270	2970	2970	2970	2970	0
191	20231103	163500	82570270	2970	2970	2970	2970	0
192	20231103	163400	82570270	2970	2970	2970	2970	0
193	20231103	163300	82570270	2970	2970	2970	2970	0
194	20231103	163200	82570270	2970	2970	2970	2970	0
195	20231103	163100	82570270	2970	2970	2970	2970	0
196	20231103	163000	82570270	2970	2970	2970	2970	0
197	20231103	162900	82570270	2970	2970	2970	2970	0
198	20231103	162800	82570270	2970	2970	2970	2970	0
199	20231103	162700	82570270	2970	2970	2970	2970	0
200	20231103	162600	82570270	2970	2970	2970	2970	0
201	20231103	162500	82570270	2970	2970	2970	2970	0
202	20231103	162400	82570270	2970	2970	2970	2970	0
203	20231103	162300	82570270	2970	2970	2970	2970	0
204	20231103	162200	82570270	2970	2970	2970	2970	0
205	20231103	162100	82570270	2970	2970	2970	2970	0
206	20231103	162000	82570270	2970	2970	2970	2970	0
207	20231103	161900	82570270	2970	2970	2970	2970	0
208	20231103	161800	82570270	2970	2970	2970	2970	0
209	20231103	161700	82570270	2970	2970	2970	2970	0
210	20231103	161600	82570270	2970	2970	2970	2970	0
211	20231103	161500	82570270	2970	2970	2970	2970	0
212	20231103	161400	82570270	2970	2970	2970	2970	432
213	20231103	161300	82570270	2970	2970	2970	2970	0
214	20231103	161200	82570270	2970	2970	2970	2970	0
215	20231103	161100	82570270	2970	2970	2970	2970	0
216	20231103	161000	82570270	2970	2970	2970	2970	0
217	20231103	160900	82570270	2970	2970	2970	2970	0
218	20231103	160800	82570270	2970	2970	2970	2970	0
219	20231103	160700	82570270	2970	2970	2970	2970	0
220	20231103	160600	82570270	2970	2970	2970	2970	0
221	20231103	160500	82570270	2970	2970	2970	2970	0
222	20231103	160400	82570270	2970	2970	2970	2970	0
223	20231103	160300	82570270	2970	2970	2970	2970	0
224	20231103	160200	82570270	2970	2970	2970	2970	0
225	20231103	160100	82570270	2970	2970	2970	2970	0
226	20231103	160000	82570270	2970	2970	2970	2970	0
227	20231103	155900	82570270	2970	2970	2970	2970	0
228	20231103	155800	82570270	2970	2970	2970	2970	0
229	20231103	155700	82570270	2970	2970	2970	2970	0
230	20231103	155600	82570270	2970	2970	2970	2970	0
231	20231103	155500	82570270	2970	2970	2970	2970	0
232	20231103	155400	82570270	2970	2970	2970	2970	0
233	20231103	155300	82570270	2970	2970	2970	2970	0
234	20231103	155200	82570270	2970	2970	2970	2970	0
235	20231103	155100	82570270	2970	2970	2970	2970	0
236	20231103	155000	82570270	2970	2970	2970	2970	0
237	20231103	154900	82570270	2970	2970	2970	2970	0
238	20231103	154800	82570270	2970	2970	2970	2970	0
239	20231103	154700	82570270	2970	2970	2970	2970	0
240	20231103	154600	82570270	2970	2970	2970	2970	0
241	20231103	154500	82570270	2970	2970	2970	2970	0
242	20231103	154400	82570270	2970	2970	2970	2970	432
243	20231103	154300	82570270	2970	2970	2970	2970	0
244	20231103	154200	82570270	2970	2970	2970	2970	0
245	20231103	154100	82570270	2970	2970	2970	2970	0
246	20231103	154000	82570270	2970	2970	2970	2970	0
247	20231103	153900	82570270	2970	2970	2970	2970	0
248	20231103	153800	82570270	2970	2970	2970	2970	0
249	20231103	153700	82570270	2970	2970	2970	2970	0
250	20231103	153600	82570270	2970	2970	2970	2970	0
251	20231103	153500	82570270	2970	2970	2970	2970	0
252	20231103	153400	82570270	2970	2970	2970	2970	0
253	20231103	153300	82570270	2970	2970	2970	2970	0
254	20231103	153200	82570270	2970	2970	2970	2970	0
255	20231103	153100	82570270	2970	2970	2970	2970	0
256	20231103	153000	82570270	2970	2970	2970	2970	432
257	20231103	152900	81287230	2990	2990	2990	2990	0
258	20231103	152800	81287230	2990	2990	2990	2990	0
259	20231103	152700	81287230	2990	2990	2990	2990	0
260	20231103	152600	81287230	2990	2990	2990	2990	0
261	20231103	152500	81287230	2990	2990	2990	2990	0
262	20231103	152400	81287230	2990	2990	2990	2990	0
263	20231103	152300	81287230	2990	2990	2990	2990	0
264	20231103	152200	81287230	2990	2990	2990	2990	0
265	20231103	152100	81287230	2990	2990	2990	2990	0
266	20231103	152000	81287230	2990	2990	2990	2990	0
267	20231103	151900	81287230	2990	2990	2990	2990	0
268	20231103	151800	81287230	2990	2990	2990	2990	0
269	20231103	151700	81287230	2990	2990	2990	2990	0
270	20231103	151600	81287230	2990	2990	2990	2990	81
271	20231103	151500	81045040	2990	2990	2990	2990	0
272	20231103	151400	81045040	2990	2990	2990	2990	0
273	20231103	151300	81045040	2990	2990	2990	2990	0
274	20231103	151200	81045040	2990	2990	2990	2990	0
275	20231103	151100	81045040	2990	2995	2995	2990	303
276	20231103	151000	80137570	2990	2990	2990	2990	0
277	20231103	150900	80137570	2990	2990	2990	2990	0
278	20231103	150800	80137570	2990	2990	2990	2990	0
279	20231103	150700	80137570	2990	2990	2990	2990	171
280	20231103	150600	79626280	2990	2990	2990	2990	0
281	20231103	150500	79626280	2990	2990	2990	2990	1
282	20231103	150400	79623290	2995	2995	2995	2995	0
283	20231103	150300	79623290	2995	2995	2995	2995	0
284	20231103	150200	79623290	2995	2995	2995	2995	0
285	20231103	150100	79623290	2995	2995	2995	2995	4
286	20231103	150000	79611310	2995	2995	2995	2995	0
287	20231103	145900	79611310	2995	2995	2995	2995	0
288	20231103	145800	79611310	2995	2995	3000	2990	211
289	20231103	145700	78980375	2995	2995	2995	2995	1
290	20231103	145600	78977380	2990	2990	2990	2990	0
291	20231103	145500	78977380	2990	2990	2990	2990	30
292	20231103	145400	78887680	2990	2990	2990	2990	0
293	20231103	145300	78887680	2990	2990	2990	2990	0
294	20231103	145200	78887680	2990	2990	2990	2990	0
295	20231103	145100	78887680	2990	2990	2990	2990	0
296	20231103	145000	78887680	2990	2990	2990	2990	0
297	20231103	144900	78887680	2990	2990	2990	2990	0
298	20231103	144800	78887680	2990	2990	2990	2990	0
299	20231103	144700	78887680	2990	2990	2990	2990	0
300	20231103	144600	78887680	2990	2990	2990	2990	0
301	20231103	144500	78887680	2990	2990	2990	2990	0
302	20231103	144400	78887680	2990	2990	2990	2990	0
303	20231103	144300	78887680	2990	2990	2990	2990	0
304	20231103	144200	78887680	2990	2990	2990	2990	0
305	20231103	144100	78887680	2990	2990	2990	2990	0
306	20231103	144000	78887680	2990	2990	2990	2990	0
307	20231103	143900	78887680	2990	2990	2990	2990	0
308	20231103	143800	78887680	2990	2990	2990	2990	0
309	20231103	143700	78887680	2990	2990	2990	2990	0
310	20231103	143600	78887680	2990	2990	2990	2990	0
311	20231103	143500	78887680	2990	2990	2990	2990	0
312	20231103	143400	78887680	2990	2990	2990	2990	0
313	20231103	143300	78887680	2990	2990	2990	2990	0
314	20231103	143200	78887680	2990	2990	2990	2990	0
315	20231103	143100	78887680	2990	2990	2990	2990	0
316	20231103	143000	78887680	2990	2990	2990	2990	50
317	20231103	142900	78738180	2990	2990	2990	2990	0
318	20231103	142800	78738180	2990	2990	2990	2990	0
319	20231103	142700	78738180	2990	2990	2990	2990	30
320	20231103	142600	78648480	2990	2990	2990	2990	1
321	20231103	142500	78645490	2980	2980	2980	2980	0
322	20231103	142400	78645490	2980	2980	2980	2980	0
323	20231103	142300	78645490	2980	2980	2980	2980	0
324	20231103	142200	78645490	2980	2980	2980	2980	1000
325	20231103	142100	75665490	3000	3000	3000	3000	0
326	20231103	142000	75665490	3000	3000	3000	3000	0
327	20231103	141900	75665490	3000	3000	3000	3000	0
328	20231103	141800	75665490	3000	3000	3000	3000	0
329	20231103	141700	75665490	3000	2990	3000	2990	8
330	20231103	141600	75641560	2990	2990	2990	2990	0
331	20231103	141500	75641560	2990	2990	2990	2990	0
332	20231103	141400	75641560	2990	2990	2990	2990	0
333	20231103	141300	75641560	2990	2990	2990	2990	0
334	20231103	141200	75641560	2990	2990	2990	2990	0
335	20231103	141100	75641560	2990	2990	2990	2990	0
336	20231103	141000	75641560	2990	2990	2990	2990	0
337	20231103	140900	75641560	2990	2990	2990	2990	13
338	20231103	140800	75602690	2995	2995	2995	2995	5
339	20231103	140700	75587715	3000	3000	3000	3000	10
340	20231103	140600	75557715	2995	2995	2995	2995	0
341	20231103	140500	75557715	2995	2995	2995	2995	0
342	20231103	140400	75557715	2995	2995	2995	2995	82
343	20231103	140300	75312125	2990	2990	2990	2990	0
344	20231103	140200	75312125	2990	2990	2990	2990	9
345	20231103	140100	75285215	2990	2990	2990	2990	0
346	20231103	140000	75285215	2990	2990	2990	2990	0
347	20231103	135900	75285215	2990	2990	2990	2990	0
348	20231103	135800	75285215	2990	2990	2990	2990	0
349	20231103	135700	75285215	2990	2990	2990	2990	0
350	20231103	135600	75285215	2990	2990	2990	2990	0
351	20231103	135500	75285215	2990	2990	2990	2990	501
352	20231103	135400	73787225	2990	2990	2990	2990	0
353	20231103	135300	73787225	2990	2990	2990	2990	492
354	20231103	135200	72316145	2990	2990	2990	2990	0
355	20231103	135100	72316145	2990	2990	2990	2990	0
356	20231103	135000	72316145	2990	2990	2990	2990	0
357	20231103	134900	72316145	2990	2990	2990	2990	0
358	20231103	134800	72316145	2990	2990	2990	2990	0
359	20231103	134700	72316145	2990	2990	2990	2990	0
360	20231103	134600	72316145	2990	2990	2990	2990	0
361	20231103	134500	72316145	2990	2990	2990	2990	0
362	20231103	134400	72316145	2990	2990	2990	2990	0
363	20231103	134300	72316145	2990	2990	2990	2990	0
364	20231103	134200	72316145	2990	2990	2990	2990	0
365	20231103	134100	72316145	2990	2990	2990	2990	0
366	20231103	134000	72316145	2990	2990	2990	2990	0
367	20231103	133900	72316145	2990	2990	2990	2990	0
368	20231103	133800	72316145	2990	2990	2990	2990	0
369	20231103	133700	72316145	2990	2990	2990	2990	0
370	20231103	133600	72316145	2990	2990	2990	2990	0
371	20231103	133500	72316145	2990	2990	2990	2990	0
372	20231103	133400	72316145	2990	2990	2990	2990	0
373	20231103	133300	72316145	2990	2990	2990	2990	0
374	20231103	133200	72316145	2990	2990	2990	2990	0
375	20231103	133100	72316145	2990	2990	2990	2990	0
376	20231103	133000	72316145	2990	2990	2990	2990	0
377	20231103	132900	72316145	2990	2990	2990	2990	0
378	20231103	132800	72316145	2990	2990	2990	2990	0
379	20231103	132700	72316145	2990	2990	2990	2990	100
380	20231103	132600	72017145	2995	2995	2995	2995	0
381	20231103	132500	72017145	2995	2995	2995	2995	0
382	20231103	132400	72017145	2995	2995	2995	2995	0
383	20231103	132300	72017145	2995	2995	2995	2995	0
384	20231103	132200	72017145	2995	2995	2995	2995	0
385	20231103	132100	72017145	2995	2995	2995	2995	0
386	20231103	132000	72017145	2995	2995	2995	2995	0
387	20231103	131900	72017145	2995	2995	2995	2995	0
388	20231103	131800	72017145	2995	2995	2995	2995	0
389	20231103	131700	72017145	2995	2995	2995	2995	1000
390	20231103	131600	69022145	2995	2995	2995	2995	0
391	20231103	131500	69022145	2995	2995	2995	2995	0
392	20231103	131400	69022145	2995	2995	2995	2995	1
393	20231103	131300	69019150	2980	2980	2980	2980	0
394	20231103	131200	69019150	2980	2980	2980	2980	0
395	20231103	131100	69019150	2980	2980	2980	2980	0
396	20231103	131000	69019150	2980	2980	2980	2980	0
397	20231103	130900	69019150	2980	2980	2980	2980	46
398	20231103	130800	68882070	2980	2980	2980	2980	0
399	20231103	130700	68882070	2980	2980	2980	2980	0
400	20231103	130600	68882070	2980	2980	2980	2980	0
401	20231103	130500	68882070	2980	2980	2980	2980	0
402	20231103	130400	68882070	2980	2980	2980	2980	0
403	20231103	130300	68882070	2980	2980	2980	2980	0
404	20231103	130200	68882070	2980	2980	2980	2980	0
405	20231103	130100	68882070	2980	2980	2980	2980	0
406	20231103	130000	68882070	2980	2980	2980	2980	0
407	20231103	125900	68882070	2980	2980	2980	2980	0
408	20231103	125800	68882070	2980	2980	2980	2980	0
409	20231103	125700	68882070	2980	2980	2980	2980	0
410	20231103	125600	68882070	2980	2980	2980	2980	0
411	20231103	125500	68882070	2980	2980	2980	2980	0
412	20231103	125400	68882070	2980	2980	2980	2980	0
413	20231103	125300	68882070	2980	2980	2980	2980	5
414	20231103	125200	68867170	2980	2980	2980	2980	0
415	20231103	125100	68867170	2980	2980	2980	2980	0
416	20231103	125000	68867170	2980	2980	2980	2980	0
417	20231103	124900	68867170	2980	2980	2980	2980	949
418	20231103	124800	66039150	2995	2995	2995	2995	0
419	20231103	124700	66039150	2995	2995	2995	2995	0
420	20231103	124600	66039150	2995	2995	2995	2995	0
421	20231103	124500	66039150	2995	2995	2995	2995	0
422	20231103	124400	66039150	2995	2995	2995	2995	0
423	20231103	124300	66039150	2995	2995	2995	2995	0
424	20231103	124200	66039150	2995	2995	2995	2995	0
425	20231103	124100	66039150	2995	2995	2995	2995	0
426	20231103	124000	66039150	2995	2995	2995	2995	0
427	20231103	123900	66039150	2995	2995	2995	2995	5
428	20231103	123800	66024175	3000	3000	3000	3000	5
429	20231103	123700	66009175	3000	3000	3000	3000	0
430	20231103	123600	66009175	3000	3000	3000	3000	0
431	20231103	123500	66009175	3000	3000	3000	3000	0
432	20231103	123400	66009175	3000	3000	3000	3000	0
433	20231103	123300	66009175	3000	3000	3000	3000	0
434	20231103	123200	66009175	3000	3000	3000	3000	0
435	20231103	123100	66009175	3000	2990	3000	2985	2224
436	20231103	123000	59364655	3000	3000	3000	3000	0
437	20231103	122900	59364655	3000	3000	3000	3000	5
438	20231103	122800	59349655	3000	3000	3000	3000	0
439	20231103	122700	59349655	3000	3000	3000	3000	0
440	20231103	122600	59349655	3000	3000	3000	3000	0
441	20231103	122500	59349655	3000	3000	3000	3000	0
442	20231103	122400	59349655	3000	3000	3000	3000	0
443	20231103	122300	59349655	3000	3000	3000	3000	0
444	20231103	122200	59349655	3000	3000	3000	3000	5
445	20231103	122100	59334655	3000	3000	3000	3000	0
446	20231103	122000	59334655	3000	3000	3000	3000	0
447	20231103	121900	59334655	3000	3000	3000	3000	800
448	20231103	121800	56934655	3000	2995	3000	2995	1700
449	20231103	121700	51843150	3000	2995	3000	2995	206
450	20231103	121600	51226115	2985	2980	2995	2980	3197
451	20231103	121500	41674520	2980	2980	2980	2980	0
452	20231103	121400	41674520	2980	2980	2980	2980	0
453	20231103	121300	41674520	2980	2980	2980	2980	0
454	20231103	121200	41674520	2980	2980	2980	2980	0
455	20231103	121100	41674520	2980	2980	2980	2980	0
456	20231103	121000	41674520	2980	2980	2980	2980	0
457	20231103	120900	41674520	2980	2980	2980	2980	0
458	20231103	120800	41674520	2980	2980	2980	2980	0
459	20231103	120700	41674520	2980	2980	2980	2980	0
460	20231103	120600	41674520	2980	2980	2980	2980	0
461	20231103	120500	41674520	2980	2980	2980	2980	0
462	20231103	120400	41674520	2980	2980	2980	2980	0
463	20231103	120300	41674520	2980	2980	2980	2980	0
464	20231103	120200	41674520	2980	2980	2980	2980	10
465	20231103	120100	41644720	2985	2985	2985	2985	0
466	20231103	120000	41644720	2985	2985	2985	2985	0
467	20231103	115900	41644720	2985	2985	2985	2985	0
468	20231103	115800	41644720	2985	2985	2985	2985	0
469	20231103	115700	41644720	2985	2985	2985	2985	0
470	20231103	115600	41644720	2985	2985	2985	2985	0
471	20231103	115500	41644720	2985	2985	2985	2985	0
472	20231103	115400	41644720	2985	2985	2985	2985	9
473	20231103	115300	41617855	2985	2985	2985	2985	0
474	20231103	115200	41617855	2985	2985	2985	2985	0
475	20231103	115100	41617855	2985	2985	2985	2985	0
476	20231103	115000	41617855	2985	2985	2985	2985	0
477	20231103	114900	41617855	2985	2985	2985	2985	0
478	20231103	114800	41617855	2985	2985	2985	2985	0
479	20231103	114700	41617855	2985	2985	2985	2985	0
480	20231103	114600	41617855	2985	2985	2985	2985	0
481	20231103	114500	41617855	2985	2985	2985	2985	0
482	20231103	114400	41617855	2985	2985	2985	2985	0
483	20231103	114300	41617855	2985	2985	2985	2985	0
484	20231103	114200	41617855	2985	2980	2985	2980	5
485	20231103	114100	41602950	2980	2980	2980	2980	0
486	20231103	114000	41602950	2980	2980	2980	2980	0
487	20231103	113900	41602950	2980	2980	2980	2980	0
488	20231103	113800	41602950	2980	2980	2980	2980	0
489	20231103	113700	41602950	2980	2980	2980	2980	0
490	20231103	113600	41602950	2980	2980	2980	2980	0
491	20231103	113500	41602950	2980	2980	2980	2980	0
492	20231103	113400	41602950	2980	2980	2980	2980	0
493	20231103	113300	41602950	2980	2980	2980	2980	0
494	20231103	113200	41602950	2980	2980	2980	2980	0
495	20231103	113100	41602950	2980	2980	2980	2980	0
496	20231103	113000	41602950	2980	2980	2980	2980	0
497	20231103	112900	41602950	2980	2980	2980	2980	10
498	20231103	112800	41573150	2980	2980	2980	2980	1
499	20231103	112700	41570170	2980	2980	2980	2980	0
500	20231103	112600	41570170	2980	2980	2980	2980	0
501	20231103	112500	41570170	2980	2980	2980	2980	0
502	20231103	112400	41570170	2980	2980	2980	2980	0
503	20231103	112300	41570170	2980	2980	2980	2980	0
504	20231103	112200	41570170	2980	2980	2980	2980	0
505	20231103	112100	41570170	2980	2980	2980	2980	0
506	20231103	112000	41570170	2980	2980	2980	2980	0
507	20231103	111900	41570170	2980	2980	2980	2980	0
508	20231103	111800	41570170	2980	2980	2980	2980	70
509	20231103	111700	41361570	2980	2980	2980	2980	0
510	20231103	111600	41361570	2980	2980	2980	2980	0
511	20231103	111500	41361570	2980	2980	2980	2980	0
512	20231103	111400	41361570	2980	2980	2980	2980	0
513	20231103	111300	41361570	2980	2980	2980	2980	0
514	20231103	111200	41361570	2980	2980	2980	2980	1
515	20231103	111100	41358590	2965	2965	2965	2960	1336
516	20231103	111000	37401530	2965	2970	2970	2965	51
517	20231103	110900	37250300	2990	2990	2990	2990	0
518	20231103	110800	37250300	2990	2990	2990	2990	0
519	20231103	110700	37250300	2990	2990	2990	2990	0
520	20231103	110600	37250300	2990	2990	2990	2990	0
521	20231103	110500	37250300	2990	2990	2990	2990	0
522	20231103	110400	37250300	2990	2990	2990	2990	0
523	20231103	110300	37250300	2990	2990	2990	2990	0
524	20231103	110200	37250300	2990	2990	2990	2990	0
525	20231103	110100	37250300	2990	2990	2990	2990	0
526	20231103	110000	37250300	2990	2990	2990	2990	0
527	20231103	105900	37250300	2990	2990	2990	2990	0
528	20231103	105800	37250300	2990	2990	2990	2990	0
529	20231103	105700	37250300	2990	2990	2990	2990	0
530	20231103	105600	37250300	2990	2990	2990	2990	0
531	20231103	105500	37250300	2990	2990	2990	2990	0
532	20231103	105400	37250300	2990	2990	2990	2990	1
533	20231103	105300	37247310	2990	2990	2990	2990	0
534	20231103	105200	37247310	2990	2990	2990	2990	0
535	20231103	105100	37247310	2990	2990	2990	2990	0
536	20231103	105000	37247310	2990	2990	2990	2990	0
537	20231103	104900	37247310	2990	2990	2990	2990	0
538	20231103	104800	37247310	2990	2990	2990	2990	0
539	20231103	104700	37247310	2990	2990	2990	2990	0
540	20231103	104600	37247310	2990	2990	2990	2990	0
541	20231103	104500	37247310	2990	2990	2990	2990	0
542	20231103	104400	37247310	2990	2990	2990	2990	15
543	20231103	104300	37202460	2990	2990	2990	2990	100
544	20231103	104200	36903460	2995	2995	2995	2995	0
545	20231103	104100	36903460	2995	2995	2995	2995	0
546	20231103	104000	36903460	2995	2980	2995	2980	10
547	20231103	103900	36873545	2980	2970	2980	2970	2379
548	20231103	103800	29795720	2960	2955	2960	2955	51
549	20231103	103700	29644765	2960	2960	2960	2960	0
550	20231103	103600	29644765	2960	2960	2960	2960	0
551	20231103	103500	29644765	2960	2960	2960	2960	0
552	20231103	103400	29644765	2960	2960	2960	2960	0
553	20231103	103300	29644765	2960	2960	2960	2960	0
554	20231103	103200	29644765	2960	2960	2960	2960	0
555	20231103	103100	29644765	2960	2960	2960	2960	0
556	20231103	103000	29644765	2960	2960	2960	2960	0
557	20231103	102900	29644765	2960	2960	2960	2960	0
558	20231103	102800	29644765	2960	2960	2960	2960	0
559	20231103	102700	29644765	2960	2960	2960	2960	0
560	20231103	102600	29644765	2960	2960	2960	2960	0
561	20231103	102500	29644765	2960	2960	2960	2960	0
562	20231103	102400	29644765	2960	2960	2960	2960	0
563	20231103	102300	29644765	2960	2960	2960	2960	0
564	20231103	102200	29644765	2960	2960	2960	2960	0
565	20231103	102100	29644765	2960	2960	2960	2960	1
566	20231103	102000	29641805	2940	2940	2940	2940	219
567	20231103	101900	28997945	2940	2940	2940	2940	164
568	20231103	101800	28515785	2950	2950	2950	2950	0
569	20231103	101700	28515785	2950	2940	2950	2940	730
570	20231103	101600	26369575	2940	2940	2940	2940	50
571	20231103	101500	26222575	2940	2940	2940	2940	0
572	20231103	101400	26222575	2940	2940	2940	2940	0
573	20231103	101300	26222575	2940	2940	2940	2940	0
574	20231103	101200	26222575	2940	2940	2940	2940	0
575	20231103	101100	26222575	2940	2940	2940	2940	0
576	20231103	101000	26222575	2940	2940	2940	2940	0
577	20231103	100900	26222575	2940	2940	2940	2940	0
578	20231103	100800	26222575	2940	2940	2940	2940	0
579	20231103	100700	26222575	2940	2940	2940	2940	0
580	20231103	100600	26222575	2940	2940	2940	2940	3
581	20231103	100500	26213755	2940	2940	2940	2940	0
582	20231103	100400	26213755	2940	2940	2940	2940	0
583	20231103	100300	26213755	2940	2940	2940	2940	0
584	20231103	100200	26213755	2940	2940	2940	2940	1
585	20231103	100100	26210815	2930	2930	2930	2930	0
586	20231103	100000	26210815	2930	2930	2930	2930	700
587	20231103	095900	24159815	2930	2940	2940	2930	1001
588	20231103	095800	21225750	2940	2940	2940	2940	0
589	20231103	095700	21225750	2940	2940	2940	2940	0
590	20231103	095600	21225750	2940	2940	2940	2940	0
591	20231103	095500	21225750	2940	2940	2940	2940	1041
592	20231103	095400	18165210	2940	2940	2940	2940	140
593	20231103	095300	17753610	2945	2945	2945	2945	935
594	20231103	095200	15000035	2950	2950	2950	2950	0
595	20231103	095100	15000035	2950	2950	2960	2950	90
596	20231103	095000	14734525	2970	2965	2970	2965	100
597	20231103	094900	14437945	2965	2965	2965	2965	1
598	20231103	094800	14434980	2960	2960	2960	2960	0
599	20231103	094700	14434980	2960	2960	2960	2960	0
600	20231103	094600	14434980	2960	2955	2960	2955	200
601	20231103	094500	13843205	2955	2955	2955	2955	0
602	20231103	094400	13843205	2955	2955	2955	2955	0
603	20231103	094300	13843205	2955	2955	2955	2955	200
604	20231103	094200	13252205	2955	2955	2955	2955	0
605	20231103	094100	13252205	2955	2955	2955	2955	0
606	20231103	094000	13252205	2955	2955	2955	2955	0
607	20231103	093900	13252205	2955	2955	2955	2955	0
608	20231103	093800	13252205	2955	2955	2955	2955	0
609	20231103	093700	13252205	2955	2955	2955	2955	0
610	20231103	093600	13252205	2955	2955	2955	2955	0
611	20231103	093500	13252205	2955	2955	2955	2955	11
612	20231103	093400	13219700	2950	2950	2950	2950	12
613	20231103	093300	13184300	2950	2950	2950	2950	10
614	20231103	093200	13154800	2950	2950	2950	2950	0
615	20231103	093100	13154800	2950	2950	2950	2950	3
616	20231103	093000	13145950	2950	2950	2950	2950	0
617	20231103	092900	13145950	2950	2950	2950	2950	0
618	20231103	092800	13145950	2950	2950	2950	2950	0
619	20231103	092700	13145950	2950	2950	2950	2950	0
620	20231103	092600	13145950	2950	2950	2950	2950	0
621	20231103	092500	13145950	2950	2945	2950	2945	73
622	20231103	092400	12930925	2940	2940	2940	2940	290
623	20231103	092300	12078325	2940	2940	2940	2940	0
624	20231103	092200	12078325	2940	2940	2940	2940	10
625	20231103	092100	12048925	2940	2940	2940	2940	0
626	20231103	092000	12048925	2940	2940	2940	2940	0
627	20231103	091900	12048925	2940	2940	2940	2940	200
628	20231103	091800	11460925	2940	2940	2940	2940	100
629	20231103	091700	11166925	2940	2940	2940	2940	171
630	20231103	091600	10664185	2940	2940	2940	2940	10
631	20231103	091500	10634785	2940	2945	2945	2940	525
632	20231103	091400	9089160	2945	2945	2945	2945	0
633	20231103	091300	9089160	2945	2945	2945	2945	144
634	20231103	091200	8665080	2940	2940	2940	2940	132
635	20231103	091100	8277000	2940	2945	2945	2940	300
636	20231103	091000	7394500	2945	2945	2945	2945	0
637	20231103	090900	7394500	2945	2945	2945	2945	1
638	20231103	090800	7391555	2940	2940	2940	2940	0
639	20231103	090700	7391555	2940	2940	2940	2940	738
640	20231103	090600	5221835	2945	2945	2945	2945	0
641	20231103	090500	5221835	2945	2945	2945	2945	0
642	20231103	090400	5221835	2945	2945	2945	2945	50
643	20231103	090300	5074585	2945	2945	2945	2945	2
644	20231103	090200	5068695	2995	2995	2995	2995	0
645	20231103	090100	5068695	2995	2995	2995	2995	32
646	20231103	090000	4972855	2945	2955	2995	2940	1082