KissMeData/053210/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	193100	43559420	4995	4995	4995	4995	88
3	20241101	193000	43559420	4995	4995	4995	4995	0
4	20241101	192900	43559420	4995	4995	4995	4995	0
5	20241101	192800	43559420	4995	4995	4995	4995	0
6	20241101	192700	43559420	4995	4995	4995	4995	0
7	20241101	192600	43559420	4995	4995	4995	4995	0
8	20241101	192500	43559420	4995	4995	4995	4995	0
9	20241101	192400	43559420	4995	4995	4995	4995	0
10	20241101	192300	43559420	4995	4995	4995	4995	0
11	20241101	192200	43559420	4995	4995	4995	4995	0
12	20241101	192100	43559420	4995	4995	4995	4995	0
13	20241101	192000	43559420	4995	4995	4995	4995	0
14	20241101	191900	43559420	4995	4995	4995	4995	0
15	20241101	191800	43559420	4995	4995	4995	4995	0
16	20241101	191700	43559420	4995	4995	4995	4995	0
17	20241101	191600	43559420	4995	4995	4995	4995	0
18	20241101	191500	43559420	4995	4995	4995	4995	0
19	20241101	191400	43559420	4995	4995	4995	4995	0
20	20241101	191300	43559420	4995	4995	4995	4995	0
21	20241101	191200	43559420	4995	4995	4995	4995	0
22	20241101	191100	43559420	4995	4995	4995	4995	0
23	20241101	191000	43559420	4995	4995	4995	4995	0
24	20241101	190900	43559420	4995	4995	4995	4995	0
25	20241101	190800	43559420	4995	4995	4995	4995	0
26	20241101	190700	43559420	4995	4995	4995	4995	0
27	20241101	190600	43559420	4995	4995	4995	4995	0
28	20241101	190500	43559420	4995	4995	4995	4995	0
29	20241101	190400	43559420	4995	4995	4995	4995	0
30	20241101	190300	43559420	4995	4995	4995	4995	0
31	20241101	190200	43559420	4995	4995	4995	4995	0
32	20241101	190100	43559420	4995	4995	4995	4995	88
33	20241101	190000	43559420	4995	4995	4995	4995	0
34	20241101	185900	43559420	4995	4995	4995	4995	0
35	20241101	185800	43559420	4995	4995	4995	4995	0
36	20241101	185700	43559420	4995	4995	4995	4995	0
37	20241101	185600	43559420	4995	4995	4995	4995	0
38	20241101	185500	43559420	4995	4995	4995	4995	0
39	20241101	185400	43559420	4995	4995	4995	4995	0
40	20241101	185300	43559420	4995	4995	4995	4995	0
41	20241101	185200	43559420	4995	4995	4995	4995	0
42	20241101	185100	43559420	4995	4995	4995	4995	0
43	20241101	185000	43559420	4995	4995	4995	4995	0
44	20241101	184900	43559420	4995	4995	4995	4995	0
45	20241101	184800	43559420	4995	4995	4995	4995	0
46	20241101	184700	43559420	4995	4995	4995	4995	0
47	20241101	184600	43559420	4995	4995	4995	4995	0
48	20241101	184500	43559420	4995	4995	4995	4995	0
49	20241101	184400	43559420	4995	4995	4995	4995	0
50	20241101	184300	43559420	4995	4995	4995	4995	0
51	20241101	184200	43559420	4995	4995	4995	4995	0
52	20241101	184100	43559420	4995	4995	4995	4995	0
53	20241101	184000	43559420	4995	4995	4995	4995	0
54	20241101	183900	43559420	4995	4995	4995	4995	0
55	20241101	183800	43559420	4995	4995	4995	4995	0
56	20241101	183700	43559420	4995	4995	4995	4995	0
57	20241101	183600	43559420	4995	4995	4995	4995	0
58	20241101	183500	43559420	4995	4995	4995	4995	0
59	20241101	183400	43559420	4995	4995	4995	4995	0
60	20241101	183300	43559420	4995	4995	4995	4995	0
61	20241101	183200	43559420	4995	4995	4995	4995	0
62	20241101	183100	43559420	4995	4995	4995	4995	88
63	20241101	183000	43559420	4995	4995	4995	4995	0
64	20241101	182900	43559420	4995	4995	4995	4995	0
65	20241101	182800	43559420	4995	4995	4995	4995	0
66	20241101	182700	43559420	4995	4995	4995	4995	0
67	20241101	182600	43559420	4995	4995	4995	4995	0
68	20241101	182500	43559420	4995	4995	4995	4995	0
69	20241101	182400	43559420	4995	4995	4995	4995	0
70	20241101	182300	43559420	4995	4995	4995	4995	0
71	20241101	182200	43559420	4995	4995	4995	4995	0
72	20241101	182100	43559420	4995	4995	4995	4995	0
73	20241101	182000	43559420	4995	4995	4995	4995	0
74	20241101	181900	43559420	4995	4995	4995	4995	0
75	20241101	181800	43559420	4995	4995	4995	4995	0
76	20241101	181700	43559420	4995	4995	4995	4995	0
77	20241101	181600	43559420	4995	4995	4995	4995	0
78	20241101	181500	43559420	4995	4995	4995	4995	0
79	20241101	181400	43559420	4995	4995	4995	4995	0
80	20241101	181300	43559420	4995	4995	4995	4995	0
81	20241101	181200	43559420	4995	4995	4995	4995	0
82	20241101	181100	43559420	4995	4995	4995	4995	0
83	20241101	181000	43559420	4995	4995	4995	4995	0
84	20241101	180900	43559420	4995	4995	4995	4995	0
85	20241101	180800	43559420	4995	4995	4995	4995	0
86	20241101	180700	43559420	4995	4995	4995	4995	0
87	20241101	180600	43559420	4995	4995	4995	4995	0
88	20241101	180500	43559420	4995	4995	4995	4995	0
89	20241101	180400	43559420	4995	4995	4995	4995	0
90	20241101	180300	43559420	4995	4995	4995	4995	0
91	20241101	180200	43559420	4995	4995	4995	4995	0
92	20241101	180100	43559420	4995	4995	4995	4995	88
93	20241101	180000	43559420	4995	4995	4995	4995	0
94	20241101	175900	43559420	4995	4995	4995	4995	0
95	20241101	175800	43559420	4995	4995	4995	4995	0
96	20241101	175700	43559420	4995	4995	4995	4995	0
97	20241101	175600	43559420	4995	4995	4995	4995	0
98	20241101	175500	43559420	4995	4995	4995	4995	0
99	20241101	175400	43559420	4995	4995	4995	4995	0
100	20241101	175300	43559420	4995	4995	4995	4995	0
101	20241101	175200	43559420	4995	4995	4995	4995	0
102	20241101	175100	43559420	4995	4995	4995	4995	0
103	20241101	175000	43559420	4995	4995	4995	4995	0
104	20241101	174900	43559420	4995	4995	4995	4995	0
105	20241101	174800	43559420	4995	4995	4995	4995	0
106	20241101	174700	43559420	4995	4995	4995	4995	0
107	20241101	174600	43559420	4995	4995	4995	4995	0
108	20241101	174500	43559420	4995	4995	4995	4995	0
109	20241101	174400	43559420	4995	4995	4995	4995	0
110	20241101	174300	43559420	4995	4995	4995	4995	0
111	20241101	174200	43559420	4995	4995	4995	4995	0
112	20241101	174100	43559420	4995	4995	4995	4995	0
113	20241101	174000	43559420	4995	4995	4995	4995	0
114	20241101	173900	43559420	4995	4995	4995	4995	0
115	20241101	173800	43559420	4995	4995	4995	4995	0
116	20241101	173700	43559420	4995	4995	4995	4995	0
117	20241101	173600	43559420	4995	4995	4995	4995	0
118	20241101	173500	43559420	4995	4995	4995	4995	0
119	20241101	173400	43559420	4995	4995	4995	4995	0
120	20241101	173300	43559420	4995	4995	4995	4995	0
121	20241101	173200	43559420	4995	4995	4995	4995	0
122	20241101	173100	43559420	4995	4995	4995	4995	88
123	20241101	173000	43559420	4995	4995	4995	4995	0
124	20241101	172900	43559420	4995	4995	4995	4995	0
125	20241101	172800	43559420	4995	4995	4995	4995	0
126	20241101	172700	43559420	4995	4995	4995	4995	0
127	20241101	172600	43559420	4995	4995	4995	4995	0
128	20241101	172500	43559420	4995	4995	4995	4995	0
129	20241101	172400	43559420	4995	4995	4995	4995	0
130	20241101	172300	43559420	4995	4995	4995	4995	0
131	20241101	172200	43559420	4995	4995	4995	4995	0
132	20241101	172100	43559420	4995	4995	4995	4995	0
133	20241101	172000	43559420	4995	4995	4995	4995	0
134	20241101	171900	43559420	4995	4995	4995	4995	0
135	20241101	171800	43559420	4995	4995	4995	4995	0
136	20241101	171700	43559420	4995	4995	4995	4995	0
137	20241101	171600	43559420	4995	4995	4995	4995	0
138	20241101	171500	43559420	4995	4995	4995	4995	0
139	20241101	171400	43559420	4995	4995	4995	4995	0
140	20241101	171300	43559420	4995	4995	4995	4995	0
141	20241101	171200	43559420	4995	4995	4995	4995	0
142	20241101	171100	43559420	4995	4995	4995	4995	0
143	20241101	171000	43559420	4995	4995	4995	4995	0
144	20241101	170900	43559420	4995	4995	4995	4995	0
145	20241101	170800	43559420	4995	4995	4995	4995	0
146	20241101	170700	43559420	4995	4995	4995	4995	0
147	20241101	170600	43559420	4995	4995	4995	4995	0
148	20241101	170500	43559420	4995	4995	4995	4995	0
149	20241101	170400	43559420	4995	4995	4995	4995	0
150	20241101	170300	43559420	4995	4995	4995	4995	0
151	20241101	170200	43559420	4995	4995	4995	4995	0
152	20241101	170100	43559420	4995	4995	4995	4995	88
153	20241101	170000	43559420	4995	4995	4995	4995	0
154	20241101	165900	43559420	4995	4995	4995	4995	0
155	20241101	165800	43559420	4995	4995	4995	4995	0
156	20241101	165700	43559420	4995	4995	4995	4995	0
157	20241101	165600	43559420	4995	4995	4995	4995	0
158	20241101	165500	43559420	4995	4995	4995	4995	0
159	20241101	165400	43559420	4995	4995	4995	4995	0
160	20241101	165300	43559420	4995	4995	4995	4995	0
161	20241101	165200	43559420	4995	4995	4995	4995	0
162	20241101	165100	43559420	4995	4995	4995	4995	0
163	20241101	165000	43559420	4995	4995	4995	4995	0
164	20241101	164900	43559420	4995	4995	4995	4995	0
165	20241101	164800	43559420	4995	4995	4995	4995	0
166	20241101	164700	43559420	4995	4995	4995	4995	0
167	20241101	164600	43559420	4995	4995	4995	4995	0
168	20241101	164500	43559420	4995	4995	4995	4995	0
169	20241101	164400	43559420	4995	4995	4995	4995	0
170	20241101	164300	43559420	4995	4995	4995	4995	0
171	20241101	164200	43559420	4995	4995	4995	4995	0
172	20241101	164100	43559420	4995	4995	4995	4995	0
173	20241101	164000	43559420	4995	4995	4995	4995	0
174	20241101	163900	43559420	4995	4995	4995	4995	0
175	20241101	163800	43559420	4995	4995	4995	4995	0
176	20241101	163700	43559420	4995	4995	4995	4995	0
177	20241101	163600	43559420	4995	4995	4995	4995	0
178	20241101	163500	43559420	4995	4995	4995	4995	0
179	20241101	163400	43559420	4995	4995	4995	4995	0
180	20241101	163300	43559420	4995	4995	4995	4995	0
181	20241101	163200	43559420	4995	4995	4995	4995	0
182	20241101	163100	43559420	4995	4995	4995	4995	88
183	20241101	163000	43559420	4995	4995	4995	4995	0
184	20241101	162900	43559420	4995	4995	4995	4995	0
185	20241101	162800	43559420	4995	4995	4995	4995	0
186	20241101	162700	43559420	4995	4995	4995	4995	0
187	20241101	162600	43559420	4995	4995	4995	4995	0
188	20241101	162500	43559420	4995	4995	4995	4995	0
189	20241101	162400	43559420	4995	4995	4995	4995	0
190	20241101	162300	43559420	4995	4995	4995	4995	0
191	20241101	162200	43559420	4995	4995	4995	4995	0
192	20241101	162100	43559420	4995	4995	4995	4995	0
193	20241101	162000	43559420	4995	4995	4995	4995	0
194	20241101	161900	43559420	4995	4995	4995	4995	0
195	20241101	161800	43559420	4995	4995	4995	4995	0
196	20241101	161700	43559420	4995	4995	4995	4995	0
197	20241101	161600	43559420	4995	4995	4995	4995	0
198	20241101	161500	43559420	4995	4995	4995	4995	0
199	20241101	161400	43559420	4995	4995	4995	4995	0
200	20241101	161300	43559420	4995	4995	4995	4995	0
201	20241101	161200	43559420	4995	4995	4995	4995	0
202	20241101	161100	43559420	4995	4995	4995	4995	0
203	20241101	161000	43559420	4995	4995	4995	4995	0
204	20241101	160900	43559420	4995	4995	4995	4995	0
205	20241101	160800	43559420	4995	4995	4995	4995	0
206	20241101	160700	43559420	4995	4995	4995	4995	0
207	20241101	160600	43559420	4995	4995	4995	4995	0
208	20241101	160500	43559420	4995	4995	4995	4995	0
209	20241101	160400	43559420	4995	4995	4995	4995	0
210	20241101	160300	43559420	4995	4995	4995	4995	0
211	20241101	160200	43559420	4995	4995	4995	4995	0
212	20241101	160100	43559420	4995	4995	4995	4995	88
213	20241101	160000	43559420	4995	4995	4995	4995	0
214	20241101	155900	43559420	4995	4995	4995	4995	0
215	20241101	155800	43559420	4995	4995	4995	4995	0
216	20241101	155700	43559420	4995	4995	4995	4995	0
217	20241101	155600	43559420	4995	4995	4995	4995	0
218	20241101	155500	43559420	4995	4995	4995	4995	0
219	20241101	155400	43559420	4995	4995	4995	4995	0
220	20241101	155300	43559420	4995	4995	4995	4995	0
221	20241101	155200	43559420	4995	4995	4995	4995	0
222	20241101	155100	43559420	4995	4995	4995	4995	0
223	20241101	155000	43559420	4995	4995	4995	4995	0
224	20241101	154900	43559420	4995	4995	4995	4995	0
225	20241101	154800	43559420	4995	4995	4995	4995	0
226	20241101	154700	43559420	4995	4995	4995	4995	0
227	20241101	154600	43559420	4995	4995	4995	4995	0
228	20241101	154500	43559420	4995	4995	4995	4995	0
229	20241101	154400	43559420	4995	4995	4995	4995	0
230	20241101	154300	43559420	4995	4995	4995	4995	0
231	20241101	154200	43559420	4995	4995	4995	4995	0
232	20241101	154100	43559420	4995	4995	4995	4995	0
233	20241101	154000	43559420	4995	4995	4995	4995	0
234	20241101	153900	43559420	4995	4995	4995	4995	0
235	20241101	153800	43559420	4995	4995	4995	4995	0
236	20241101	153700	43559420	4995	4995	4995	4995	0
237	20241101	153600	43559420	4995	4995	4995	4995	0
238	20241101	153500	43559420	4995	4995	4995	4995	0
239	20241101	153400	43559420	4995	4995	4995	4995	0
240	20241101	153300	43559420	4995	4995	4995	4995	0
241	20241101	153200	43559420	4995	4995	4995	4995	0
242	20241101	153100	43559420	4995	4995	4995	4995	88
243	20241101	153000	43559420	4995	4995	4995	4995	88
244	20241101	152900	43119860	5010	5010	5010	5010	0
245	20241101	152800	43119860	5010	5010	5010	5010	0
246	20241101	152700	43119860	5010	5010	5010	5010	0
247	20241101	152600	43119860	5010	5010	5010	5010	0
248	20241101	152500	43119860	5010	5010	5010	5010	0
249	20241101	152400	43119860	5010	5010	5010	5010	0
250	20241101	152300	43119860	5010	5010	5010	5010	0
251	20241101	152200	43119860	5010	5010	5010	5010	0
252	20241101	152100	43119860	5010	5010	5010	5010	0
253	20241101	152000	43119860	5010	5010	5010	5010	0
254	20241101	151900	43119860	5010	5000	5010	5000	38
255	20241101	151800	42929490	5010	5010	5010	5010	0
256	20241101	151700	42929490	5010	5010	5010	5010	0
257	20241101	151600	42929490	5010	5010	5010	5010	0
258	20241101	151500	42929490	5010	5010	5010	5010	0
259	20241101	151400	42929490	5010	5010	5010	5010	0
260	20241101	151300	42929490	5010	5010	5010	5010	0
261	20241101	151200	42929490	5010	5010	5010	5010	0
262	20241101	151100	42929490	5010	5010	5010	5010	0
263	20241101	151000	42929490	5010	5010	5010	5010	0
264	20241101	150900	42929490	5010	5010	5010	5010	0
265	20241101	150800	42929490	5010	5010	5010	5010	0
266	20241101	150700	42929490	5010	5010	5010	5010	0
267	20241101	150600	42929490	5010	5010	5010	5010	0
268	20241101	150500	42929490	5010	5010	5010	5010	0
269	20241101	150400	42929490	5010	5010	5010	5010	0
270	20241101	150300	42929490	5010	5010	5010	5010	0
271	20241101	150200	42929490	5010	5010	5010	5010	0
272	20241101	150100	42929490	5010	5010	5010	5010	0
273	20241101	150000	42929490	5010	5010	5010	5010	0
274	20241101	145900	42929490	5010	5010	5010	5010	3
275	20241101	145800	42914460	5010	5010	5010	5010	0
276	20241101	145700	42914460	5010	5010	5010	5010	0
277	20241101	145600	42914460	5010	5010	5010	5010	0
278	20241101	145500	42914460	5010	5010	5010	5010	0
279	20241101	145400	42914460	5010	5010	5010	5010	0
280	20241101	145300	42914460	5010	5010	5010	5010	0
281	20241101	145200	42914460	5010	5010	5010	5010	0
282	20241101	145100	42914460	5010	5010	5010	5010	0
283	20241101	145000	42914460	5010	5010	5010	5010	0
284	20241101	144900	42914460	5010	5010	5010	5010	0
285	20241101	144800	42914460	5010	5010	5010	5010	10
286	20241101	144700	42864360	5010	5010	5010	5010	0
287	20241101	144600	42864360	5010	5010	5010	5010	0
288	20241101	144500	42864360	5010	5010	5010	5010	0
289	20241101	144400	42864360	5010	5010	5010	5010	0
290	20241101	144300	42864360	5010	5010	5010	5010	0
291	20241101	144200	42864360	5010	5010	5010	5010	0
292	20241101	144100	42864360	5010	5010	5010	5010	0
293	20241101	144000	42864360	5010	5010	5010	5010	0
294	20241101	143900	42864360	5010	5010	5010	5010	0
295	20241101	143800	42864360	5010	5010	5010	5010	0
296	20241101	143700	42864360	5010	5010	5010	5010	0
297	20241101	143600	42864360	5010	5010	5010	5010	0
298	20241101	143500	42864360	5010	5010	5010	5010	0
299	20241101	143400	42864360	5010	5010	5010	5010	0
300	20241101	143300	42864360	5010	5010	5010	5010	0
301	20241101	143200	42864360	5010	5010	5010	5010	0
302	20241101	143100	42864360	5010	5010	5010	5010	0
303	20241101	143000	42864360	5010	5010	5010	5010	0
304	20241101	142900	42864360	5010	5010	5010	5010	0
305	20241101	142800	42864360	5010	5010	5010	5010	0
306	20241101	142700	42864360	5010	5010	5010	5010	1
307	20241101	142600	42859350	5010	5010	5010	5010	0
308	20241101	142500	42859350	5010	5010	5010	5010	0
309	20241101	142400	42859350	5010	5010	5010	5010	0
310	20241101	142300	42859350	5010	5010	5010	5010	0
311	20241101	142200	42859350	5010	5010	5010	5010	0
312	20241101	142100	42859350	5010	5010	5010	5010	0
313	20241101	142000	42859350	5010	5010	5010	5010	0
314	20241101	141900	42859350	5010	5010	5010	5010	1
315	20241101	141800	42854340	5010	5010	5010	5010	20
316	20241101	141700	42754140	5010	5010	5010	5010	0
317	20241101	141600	42754140	5010	5010	5010	5010	0
318	20241101	141500	42754140	5010	5010	5010	5010	0
319	20241101	141400	42754140	5010	5010	5010	5010	0
320	20241101	141300	42754140	5010	5010	5010	5010	0
321	20241101	141200	42754140	5010	5010	5010	5010	0
322	20241101	141100	42754140	5010	5010	5010	5010	0
323	20241101	141000	42754140	5010	5010	5010	5010	0
324	20241101	140900	42754140	5010	5010	5010	5010	0
325	20241101	140800	42754140	5010	5010	5010	5010	0
326	20241101	140700	42754140	5010	5010	5010	5010	0
327	20241101	140600	42754140	5010	5010	5010	5010	0
328	20241101	140500	42754140	5010	5010	5010	5010	0
329	20241101	140400	42754140	5010	5010	5010	5010	1
330	20241101	140300	42749130	5010	5010	5010	5010	0
331	20241101	140200	42749130	5010	5010	5010	5010	0
332	20241101	140100	42749130	5010	5010	5010	5010	0
333	20241101	140000	42749130	5010	5010	5010	5010	0
334	20241101	135900	42749130	5010	5010	5010	5010	0
335	20241101	135800	42749130	5010	5010	5010	5010	0
336	20241101	135700	42749130	5010	5010	5010	5010	0
337	20241101	135600	42749130	5010	5010	5010	5010	1
338	20241101	135500	42744120	4995	4995	4995	4995	0
339	20241101	135400	42744120	4995	4995	4995	4995	0
340	20241101	135300	42744120	4995	4995	4995	4995	0
341	20241101	135200	42744120	4995	4995	4995	4995	0
342	20241101	135100	42744120	4995	4995	4995	4995	0
343	20241101	135000	42744120	4995	4995	4995	4995	0
344	20241101	134900	42744120	4995	4995	4995	4995	0
345	20241101	134800	42744120	4995	4995	4995	4995	0
346	20241101	134700	42744120	4995	4995	4995	4995	0
347	20241101	134600	42744120	4995	4995	4995	4995	0
348	20241101	134500	42744120	4995	5000	5000	4995	104
349	20241101	134400	42224430	5010	5010	5010	5010	0
350	20241101	134300	42224430	5010	5010	5010	5010	0
351	20241101	134200	42224430	5010	5010	5010	5010	0
352	20241101	134100	42224430	5010	5010	5010	5010	1
353	20241101	134000	42219420	5010	5010	5010	5010	0
354	20241101	133900	42219420	5010	5010	5010	5010	0
355	20241101	133800	42219420	5010	5010	5010	5010	0
356	20241101	133700	42219420	5010	5010	5010	5010	0
357	20241101	133600	42219420	5010	5010	5010	5010	0
358	20241101	133500	42219420	5010	5010	5010	5010	0
359	20241101	133400	42219420	5010	5010	5010	5010	0
360	20241101	133300	42219420	5010	5010	5010	5010	0
361	20241101	133200	42219420	5010	5010	5010	5010	0
362	20241101	133100	42219420	5010	5010	5010	5010	0
363	20241101	133000	42219420	5010	5010	5010	5010	0
364	20241101	132900	42219420	5010	5010	5010	5010	0
365	20241101	132800	42219420	5010	5010	5010	5010	0
366	20241101	132700	42219420	5010	5010	5010	5010	0
367	20241101	132600	42219420	5010	5010	5010	5010	0
368	20241101	132500	42219420	5010	5010	5010	5010	0
369	20241101	132400	42219420	5010	5010	5010	5010	0
370	20241101	132300	42219420	5010	5010	5010	5010	0
371	20241101	132200	42219420	5010	5010	5010	5010	0
372	20241101	132100	42219420	5010	5010	5010	5010	0
373	20241101	132000	42219420	5010	5010	5010	5010	0
374	20241101	131900	42219420	5010	5010	5010	5010	0
375	20241101	131800	42219420	5010	5010	5010	5010	0
376	20241101	131700	42219420	5010	5010	5010	5010	0
377	20241101	131600	42219420	5010	5010	5010	5010	0
378	20241101	131500	42219420	5010	5010	5010	5010	0
379	20241101	131400	42219420	5010	5010	5010	5010	0
380	20241101	131300	42219420	5010	5010	5010	5010	0
381	20241101	131200	42219420	5010	5010	5010	5010	0
382	20241101	131100	42219420	5010	5010	5010	5010	0
383	20241101	131000	42219420	5010	5010	5010	5010	0
384	20241101	130900	42219420	5010	5010	5010	5010	0
385	20241101	130800	42219420	5010	5010	5010	5010	1
386	20241101	130700	42214410	5000	5000	5000	5000	0
387	20241101	130600	42214410	5000	5000	5000	5000	29
388	20241101	130500	42069410	5000	5000	5000	5000	0
389	20241101	130400	42069410	5000	5000	5000	5000	0
390	20241101	130300	42069410	5000	5000	5000	5000	0
391	20241101	130200	42069410	5000	5000	5000	5000	0
392	20241101	130100	42069410	5000	5000	5000	5000	0
393	20241101	130000	42069410	5000	5000	5000	5000	1
394	20241101	125900	42064410	4995	4995	4995	4995	4
395	20241101	125800	42044430	4995	4995	4995	4995	3
396	20241101	125700	42029445	4995	4995	4995	4995	0
397	20241101	125600	42029445	4995	4995	4995	4995	4
398	20241101	125500	42009465	5000	5000	5000	5000	1
399	20241101	125400	42004465	4995	4995	4995	4995	3
400	20241101	125300	41989480	4995	4995	4995	4995	4
401	20241101	125200	41969500	4995	4995	4995	4995	0
402	20241101	125100	41969500	4995	4995	4995	4995	3
403	20241101	125000	41954515	5000	5000	5000	5000	0
404	20241101	124900	41954515	5000	5000	5000	5000	2
405	20241101	124800	41944515	4995	4995	4995	4995	4
406	20241101	124700	41924535	4995	4995	4995	4995	0
407	20241101	124600	41924535	4995	4995	4995	4995	3
408	20241101	124500	41909550	4995	4995	4995	4995	0
409	20241101	124400	41909550	4995	4995	4995	4995	4
410	20241101	124300	41889570	4995	4995	4995	4995	3
411	20241101	124200	41874585	4995	4995	4995	4995	0
412	20241101	124100	41874585	4995	4995	4995	4995	4
413	20241101	124000	41854605	4995	4995	4995	4995	0
414	20241101	123900	41854605	4995	4995	4995	4995	23
415	20241101	123800	41739720	4995	4995	4995	4995	3
416	20241101	123700	41724735	4995	4995	4995	4995	0
417	20241101	123600	41724735	4995	5010	5020	4995	2506
418	20241101	123500	29185835	5010	5010	5010	5010	0
419	20241101	123400	29185835	5010	5010	5010	5010	3
420	20241101	123300	29170805	5010	5010	5010	5010	4
421	20241101	123200	29150765	5010	5010	5010	5010	0
422	20241101	123100	29150765	5010	5010	5010	5010	3
423	20241101	123000	29135735	5010	5010	5010	5010	0
424	20241101	122900	29135735	5010	5010	5010	5010	3
425	20241101	122800	29120705	5010	5010	5010	5010	4
426	20241101	122700	29100665	5010	5010	5010	5010	0
427	20241101	122600	29100665	5010	5010	5010	5010	3
428	20241101	122500	29085635	5010	5010	5010	5010	0
429	20241101	122400	29085635	5010	5010	5010	5010	4
430	20241101	122300	29065595	5010	5010	5010	5010	3
431	20241101	122200	29050565	5010	5010	5010	5010	0
432	20241101	122100	29050565	5010	5010	5010	5010	4
433	20241101	122000	29030525	5010	5010	5010	5010	0
434	20241101	121900	29030525	5010	5010	5010	5010	3
435	20241101	121800	29015495	5010	5010	5010	5010	3
436	20241101	121700	29000465	5010	5010	5010	5010	0
437	20241101	121600	29000465	5010	5010	5010	5010	13
438	20241101	121500	28935335	5010	5010	5010	5010	0
439	20241101	121400	28935335	5010	5010	5010	5010	3
440	20241101	121300	28920305	5010	5010	5010	5010	4
441	20241101	121200	28900265	5010	5010	5010	5010	0
442	20241101	121100	28900265	5010	5020	5020	5010	4
443	20241101	121000	28880215	5020	5020	5020	5020	92
444	20241101	120900	28418375	5010	5010	5010	5010	4
445	20241101	120800	28398335	5010	5010	5010	5010	3
446	20241101	120700	28383305	5010	5010	5010	5010	0
447	20241101	120600	28383305	5010	5010	5010	5010	3
448	20241101	120500	28368275	5010	5010	5010	5010	0
449	20241101	120400	28368275	5010	5010	5010	5010	4
450	20241101	120300	28348235	5010	5010	5010	5010	3
451	20241101	120200	28333205	5020	5020	5020	5020	25
452	20241101	120100	28207705	5010	5010	5010	5010	4
453	20241101	120000	28187665	5010	5010	5010	5010	0
454	20241101	115900	28187665	5010	5010	5010	5010	3
455	20241101	115800	28172635	5010	5010	5010	5010	3
456	20241101	115700	28157605	5010	5010	5010	5010	0
457	20241101	115600	28157605	5010	5010	5010	5010	4
458	20241101	115500	28137565	5010	5010	5010	5010	0
459	20241101	115400	28137565	5010	5010	5010	5010	629
460	20241101	115300	24986275	5010	5010	5010	5010	504
461	20241101	115200	22461235	5010	5010	5010	5010	0
462	20241101	115100	22461235	5010	5010	5010	5010	3
463	20241101	115000	22446205	5010	5010	5010	5010	0
464	20241101	114900	22446205	5010	5010	5010	5010	504
465	20241101	114800	19921165	5010	5010	5010	5010	3
466	20241101	114700	19906135	5010	5010	5010	5010	382
467	20241101	114600	17992315	5010	5010	5010	5010	1033
468	20241101	114500	12816985	5010	5000	5010	5000	6
469	20241101	114400	12786965	5000	5000	5000	5000	0
470	20241101	114300	12786965	5000	5000	5000	5000	3
471	20241101	114200	12771965	5000	5000	5000	5000	0
472	20241101	114100	12771965	5000	5000	5000	5000	4
473	20241101	114000	12751965	5010	5000	5010	5000	17
474	20241101	113900	12666895	5000	5000	5000	5000	0
475	20241101	113800	12666895	5000	5000	5000	5000	3
476	20241101	113700	12651895	5010	5010	5010	5010	0
477	20241101	113600	12651895	5010	5010	5010	5010	0
478	20241101	113500	12651895	5010	5010	5010	5010	0
479	20241101	113400	12651895	5010	5010	5010	5010	0
480	20241101	113300	12651895	5010	5010	5010	5010	0
481	20241101	113200	12651895	5010	5010	5010	5010	0
482	20241101	113100	12651895	5010	5010	5010	5010	0
483	20241101	113000	12651895	5010	5010	5010	5010	0
484	20241101	112900	12651895	5010	5010	5010	5010	0
485	20241101	112800	12651895	5010	5010	5010	5010	0
486	20241101	112700	12651895	5010	5010	5010	5010	0
487	20241101	112600	12651895	5010	5010	5010	5010	0
488	20241101	112500	12651895	5010	5010	5010	5010	0
489	20241101	112400	12651895	5010	5010	5010	5010	0
490	20241101	112300	12651895	5010	5010	5010	5010	0
491	20241101	112200	12651895	5010	5010	5010	5010	0
492	20241101	112100	12651895	5010	5010	5010	5010	0
493	20241101	112000	12651895	5010	5010	5010	5010	0
494	20241101	111900	12651895	5010	5010	5010	5010	0
495	20241101	111800	12651895	5010	5010	5010	5010	0
496	20241101	111700	12651895	5010	5010	5010	5010	0
497	20241101	111600	12651895	5010	5010	5010	5010	100
498	20241101	111500	12150895	5010	5010	5010	5010	0
499	20241101	111400	12150895	5010	5010	5010	5010	0
500	20241101	111300	12150895	5010	5010	5010	5010	0
501	20241101	111200	12150895	5010	5010	5010	5010	0
502	20241101	111100	12150895	5010	5010	5010	5010	0
503	20241101	111000	12150895	5010	5010	5010	5010	86
504	20241101	110900	11720035	5010	5010	5010	5010	0
505	20241101	110800	11720035	5010	5010	5010	5010	0
506	20241101	110700	11720035	5010	5010	5010	5010	0
507	20241101	110600	11720035	5010	5010	5010	5010	0
508	20241101	110500	11720035	5010	5010	5010	5010	10
509	20241101	110400	11669935	5010	5010	5010	5010	0
510	20241101	110300	11669935	5010	5010	5010	5010	0
511	20241101	110200	11669935	5010	5010	5010	5010	0
512	20241101	110100	11669935	5010	5010	5010	5010	0
513	20241101	110000	11669935	5010	5010	5010	5010	0
514	20241101	105900	11669935	5010	5010	5010	5010	0
515	20241101	105800	11669935	5010	5010	5010	5010	0
516	20241101	105700	11669935	5010	5010	5010	5010	0
517	20241101	105600	11669935	5010	5010	5010	5010	0
518	20241101	105500	11669935	5010	5010	5010	5010	0
519	20241101	105400	11669935	5010	5010	5010	5010	0
520	20241101	105300	11669935	5010	5010	5010	5010	0
521	20241101	105200	11669935	5010	5010	5010	5010	0
522	20241101	105100	11669935	5010	5010	5010	5010	0
523	20241101	105000	11669935	5010	5010	5010	5010	0
524	20241101	104900	11669935	5010	5010	5010	5010	0
525	20241101	104800	11669935	5010	5010	5010	5010	0
526	20241101	104700	11669935	5010	5010	5010	5010	0
527	20241101	104600	11669935	5010	5010	5010	5010	0
528	20241101	104500	11669935	5010	5010	5010	5010	0
529	20241101	104400	11669935	5010	5010	5010	5010	0
530	20241101	104300	11669935	5010	5010	5010	5010	0
531	20241101	104200	11669935	5010	5010	5010	5010	0
532	20241101	104100	11669935	5010	5010	5010	5010	0
533	20241101	104000	11669935	5010	5010	5010	5010	0
534	20241101	103900	11669935	5010	5010	5010	5010	0
535	20241101	103800	11669935	5010	5010	5010	5010	0
536	20241101	103700	11669935	5010	5010	5010	5010	0
537	20241101	103600	11669935	5010	5010	5010	5010	0
538	20241101	103500	11669935	5010	5010	5010	5010	0
539	20241101	103400	11669935	5010	5010	5010	5010	0
540	20241101	103300	11669935	5010	5010	5010	5010	0
541	20241101	103200	11669935	5010	5010	5010	5010	0
542	20241101	103100	11669935	5010	5010	5010	5010	0
543	20241101	103000	11669935	5010	5010	5010	5010	0
544	20241101	102900	11669935	5010	5010	5010	5010	0
545	20241101	102800	11669935	5010	5010	5010	5010	0
546	20241101	102700	11669935	5010	5010	5010	5010	0
547	20241101	102600	11669935	5010	5010	5010	5010	0
548	20241101	102500	11669935	5010	5010	5010	5010	0
549	20241101	102400	11669935	5010	5010	5010	5010	0
550	20241101	102300	11669935	5010	5010	5010	5010	5
551	20241101	102200	11644885	5010	5010	5010	5010	0
552	20241101	102100	11644885	5010	5010	5010	5010	96
553	20241101	102000	11163925	5010	5010	5010	5010	0
554	20241101	101900	11163925	5010	5010	5010	5010	1
555	20241101	101800	11158915	5000	5000	5000	5000	0
556	20241101	101700	11158915	5000	5000	5000	5000	0
557	20241101	101600	11158915	5000	5000	5000	5000	0
558	20241101	101500	11158915	5000	5010	5010	5000	659
559	20241101	101400	7863275	5020	5020	5020	5020	0
560	20241101	101300	7863275	5020	5020	5020	5020	0
561	20241101	101200	7863275	5020	5020	5020	5020	0
562	20241101	101100	7863275	5020	5020	5020	5020	0
563	20241101	101000	7863275	5020	5020	5020	5020	86
564	20241101	100900	7431555	5020	5020	5020	5020	0
565	20241101	100800	7431555	5020	5020	5020	5020	2
566	20241101	100700	7421515	5010	5010	5010	5010	0
567	20241101	100600	7421515	5010	5010	5010	5010	123
568	20241101	100500	6805285	5010	5010	5010	5010	0
569	20241101	100400	6805285	5010	5010	5010	5010	32
570	20241101	100300	6644965	5010	5010	5010	5010	0
571	20241101	100200	6644965	5010	5010	5010	5010	5
572	20241101	100100	6619915	5010	5010	5010	5010	4
573	20241101	100000	6599875	5010	5010	5010	5010	0
574	20241101	095900	6599875	5010	5010	5010	5010	6
575	20241101	095800	6569815	5010	5010	5010	5010	50
576	20241101	095700	6319315	5000	5000	5000	5000	0
577	20241101	095600	6319315	5000	5020	5020	5000	9
578	20241101	095500	6274295	5020	5020	5020	5020	5
579	20241101	095400	6249195	5020	5020	5020	5020	0
580	20241101	095300	6249195	5020	5020	5020	5020	0
581	20241101	095200	6249195	5020	5020	5020	5020	0
582	20241101	095100	6249195	5020	5020	5020	5020	0
583	20241101	095000	6249195	5020	5020	5020	5020	0
584	20241101	094900	6249195	5020	5020	5020	5020	0
585	20241101	094800	6249195	5020	5020	5020	5020	0
586	20241101	094700	6249195	5020	5020	5020	5020	0
587	20241101	094600	6249195	5020	5020	5020	5020	0
588	20241101	094500	6249195	5020	5020	5020	5020	0
589	20241101	094400	6249195	5020	5020	5020	5020	0
590	20241101	094300	6249195	5020	5020	5020	5020	0
591	20241101	094200	6249195	5020	5020	5020	5020	0
592	20241101	094100	6249195	5020	5020	5020	5020	0
593	20241101	094000	6249195	5020	5020	5020	5020	0
594	20241101	093900	6249195	5020	5020	5020	5020	0
595	20241101	093800	6249195	5020	5020	5020	5020	55
596	20241101	093700	5973095	5030	5030	5030	5030	0
597	20241101	093600	5973095	5030	5030	5030	5030	2
598	20241101	093500	5963035	5030	5030	5030	5030	5
599	20241101	093400	5937885	5030	5030	5030	5030	2
600	20241101	093300	5927825	5020	5020	5020	5020	0
601	20241101	093200	5927825	5020	5020	5020	5020	41
602	20241101	093100	5722005	5000	5000	5000	5000	11
603	20241101	093000	5667005	5010	5010	5010	5010	0
604	20241101	092900	5667005	5010	5010	5010	5010	0
605	20241101	092800	5667005	5010	5010	5010	5010	40
606	20241101	092700	5466605	5000	5000	5000	5000	231
607	20241101	092600	4311605	5000	5000	5000	5000	0
608	20241101	092500	4311605	5000	5000	5000	5000	0
609	20241101	092400	4311605	5000	5000	5000	5000	2
610	20241101	092300	4301605	5000	5000	5000	5000	56
611	20241101	092200	4021605	5000	5000	5000	5000	0
612	20241101	092100	4021605	5000	5000	5000	5000	0
613	20241101	092000	4021605	5000	5000	5000	5000	0
614	20241101	091900	4021605	5000	5000	5000	5000	0
615	20241101	091800	4021605	5000	5000	5000	5000	0
616	20241101	091700	4021605	5000	5000	5000	5000	0
617	20241101	091600	4021605	5000	5000	5000	5000	0
618	20241101	091500	4021605	5000	5000	5000	5000	0
619	20241101	091400	4021605	5000	5000	5000	5000	0
620	20241101	091300	4021605	5000	5000	5000	5000	0
621	20241101	091200	4021605	5000	5000	5000	5000	50
622	20241101	091100	3771605	4995	4995	4995	4995	0
623	20241101	091000	3771605	4995	4995	4995	4995	0
624	20241101	090900	3771605	4995	4995	4995	4995	0
625	20241101	090800	3771605	4995	4995	4995	4995	0
626	20241101	090700	3771605	4995	4995	4995	4995	0
627	20241101	090600	3771605	4995	4995	4995	4995	0
628	20241101	090500	3771605	4995	4995	4995	4995	0
629	20241101	090400	3771605	4995	5010	5010	4995	753
630	20241101	090300	10070	5030	5030	5030	5030	1
631	20241101	090200	5040	5040	5040	5040	5040	0
632	20241101	090100	5040	5040	5040	5040	5040	0
633	20241101	090000	5040	5040	5040	5040	5040	1