KissMeData/007680/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	184900	31964090	5010	5010	5010	5010	4
3	20231103	184800	31964090	5010	5010	5010	5010	0
4	20231103	184700	31964090	5010	5010	5010	5010	0
5	20231103	184600	31964090	5010	5010	5010	5010	0
6	20231103	184500	31964090	5010	5010	5010	5010	0
7	20231103	184400	31964090	5010	5010	5010	5010	0
8	20231103	184300	31964090	5010	5010	5010	5010	0
9	20231103	184200	31964090	5010	5010	5010	5010	0
10	20231103	184100	31964090	5010	5010	5010	5010	0
11	20231103	184000	31964090	5010	5010	5010	5010	0
12	20231103	183900	31964090	5010	5010	5010	5010	0
13	20231103	183800	31964090	5010	5010	5010	5010	0
14	20231103	183700	31964090	5010	5010	5010	5010	0
15	20231103	183600	31964090	5010	5010	5010	5010	0
16	20231103	183500	31964090	5010	5010	5010	5010	0
17	20231103	183400	31964090	5010	5010	5010	5010	0
18	20231103	183300	31964090	5010	5010	5010	5010	0
19	20231103	183200	31964090	5010	5010	5010	5010	0
20	20231103	183100	31964090	5010	5010	5010	5010	0
21	20231103	183000	31964090	5010	5010	5010	5010	0
22	20231103	182900	31964090	5010	5010	5010	5010	0
23	20231103	182800	31964090	5010	5010	5010	5010	0
24	20231103	182700	31964090	5010	5010	5010	5010	0
25	20231103	182600	31964090	5010	5010	5010	5010	0
26	20231103	182500	31964090	5010	5010	5010	5010	0
27	20231103	182400	31964090	5010	5010	5010	5010	0
28	20231103	182300	31964090	5010	5010	5010	5010	0
29	20231103	182200	31964090	5010	5010	5010	5010	0
30	20231103	182100	31964090	5010	5010	5010	5010	0
31	20231103	182000	31964090	5010	5010	5010	5010	0
32	20231103	181900	31964090	5010	5010	5010	5010	4
33	20231103	181800	31964090	5010	5010	5010	5010	0
34	20231103	181700	31964090	5010	5010	5010	5010	0
35	20231103	181600	31964090	5010	5010	5010	5010	0
36	20231103	181500	31964090	5010	5010	5010	5010	0
37	20231103	181400	31964090	5010	5010	5010	5010	0
38	20231103	181300	31964090	5010	5010	5010	5010	0
39	20231103	181200	31964090	5010	5010	5010	5010	0
40	20231103	181100	31964090	5010	5010	5010	5010	0
41	20231103	181000	31964090	5010	5010	5010	5010	0
42	20231103	180900	31964090	5010	5010	5010	5010	0
43	20231103	180800	31964090	5010	5010	5010	5010	0
44	20231103	180700	31964090	5010	5010	5010	5010	0
45	20231103	180600	31964090	5010	5010	5010	5010	0
46	20231103	180500	31964090	5010	5010	5010	5010	0
47	20231103	180400	31964090	5010	5010	5010	5010	0
48	20231103	180300	31964090	5010	5010	5010	5010	0
49	20231103	180200	31964090	5010	5010	5010	5010	0
50	20231103	180100	31964090	5010	5010	5010	5010	0
51	20231103	180000	31964090	5010	5010	5010	5010	0
52	20231103	175900	31964090	5010	5010	5010	5010	0
53	20231103	175800	31964090	5010	5010	5010	5010	0
54	20231103	175700	31964090	5010	5010	5010	5010	0
55	20231103	175600	31964090	5010	5010	5010	5010	0
56	20231103	175500	31964090	5010	5010	5010	5010	0
57	20231103	175400	31964090	5010	5010	5010	5010	0
58	20231103	175300	31964090	5010	5010	5010	5010	0
59	20231103	175200	31964090	5010	5010	5010	5010	0
60	20231103	175100	31964090	5010	5010	5010	5010	0
61	20231103	175000	31964090	5010	5010	5010	5010	0
62	20231103	174900	31964090	5010	5010	5010	5010	4
63	20231103	174800	31964090	5010	5010	5010	5010	0
64	20231103	174700	31964090	5010	5010	5010	5010	0
65	20231103	174600	31964090	5010	5010	5010	5010	0
66	20231103	174500	31964090	5010	5010	5010	5010	0
67	20231103	174400	31964090	5010	5010	5010	5010	0
68	20231103	174300	31964090	5010	5010	5010	5010	0
69	20231103	174200	31964090	5010	5010	5010	5010	0
70	20231103	174100	31964090	5010	5010	5010	5010	0
71	20231103	174000	31964090	5010	5010	5010	5010	0
72	20231103	173900	31964090	5010	5010	5010	5010	0
73	20231103	173800	31964090	5010	5010	5010	5010	0
74	20231103	173700	31964090	5010	5010	5010	5010	0
75	20231103	173600	31964090	5010	5010	5010	5010	0
76	20231103	173500	31964090	5010	5010	5010	5010	0
77	20231103	173400	31964090	5010	5010	5010	5010	0
78	20231103	173300	31964090	5010	5010	5010	5010	0
79	20231103	173200	31964090	5010	5010	5010	5010	0
80	20231103	173100	31964090	5010	5010	5010	5010	0
81	20231103	173000	31964090	5010	5010	5010	5010	0
82	20231103	172900	31964090	5010	5010	5010	5010	0
83	20231103	172800	31964090	5010	5010	5010	5010	0
84	20231103	172700	31964090	5010	5010	5010	5010	0
85	20231103	172600	31964090	5010	5010	5010	5010	0
86	20231103	172500	31964090	5010	5010	5010	5010	0
87	20231103	172400	31964090	5010	5010	5010	5010	0
88	20231103	172300	31964090	5010	5010	5010	5010	0
89	20231103	172200	31964090	5010	5010	5010	5010	0
90	20231103	172100	31964090	5010	5010	5010	5010	0
91	20231103	172000	31964090	5010	5010	5010	5010	0
92	20231103	171900	31964090	5010	5010	5010	5010	4
93	20231103	171800	31964090	5010	5010	5010	5010	0
94	20231103	171700	31964090	5010	5010	5010	5010	0
95	20231103	171600	31964090	5010	5010	5010	5010	0
96	20231103	171500	31964090	5010	5010	5010	5010	0
97	20231103	171400	31964090	5010	5010	5010	5010	0
98	20231103	171300	31964090	5010	5010	5010	5010	0
99	20231103	171200	31964090	5010	5010	5010	5010	0
100	20231103	171100	31964090	5010	5010	5010	5010	0
101	20231103	171000	31964090	5010	5010	5010	5010	0
102	20231103	170900	31964090	5010	5010	5010	5010	0
103	20231103	170800	31964090	5010	5010	5010	5010	0
104	20231103	170700	31964090	5010	5010	5010	5010	0
105	20231103	170600	31964090	5010	5010	5010	5010	0
106	20231103	170500	31964090	5010	5010	5010	5010	0
107	20231103	170400	31964090	5010	5010	5010	5010	0
108	20231103	170300	31964090	5010	5010	5010	5010	0
109	20231103	170200	31964090	5010	5010	5010	5010	0
110	20231103	170100	31964090	5010	5010	5010	5010	0
111	20231103	170000	31964090	5010	5010	5010	5010	0
112	20231103	165900	31964090	5010	5010	5010	5010	0
113	20231103	165800	31964090	5010	5010	5010	5010	0
114	20231103	165700	31964090	5010	5010	5010	5010	0
115	20231103	165600	31964090	5010	5010	5010	5010	0
116	20231103	165500	31964090	5010	5010	5010	5010	0
117	20231103	165400	31964090	5010	5010	5010	5010	0
118	20231103	165300	31964090	5010	5010	5010	5010	0
119	20231103	165200	31964090	5010	5010	5010	5010	0
120	20231103	165100	31964090	5010	5010	5010	5010	0
121	20231103	165000	31964090	5010	5010	5010	5010	0
122	20231103	164900	31964090	5010	5010	5010	5010	4
123	20231103	164800	31964090	5010	5010	5010	5010	0
124	20231103	164700	31964090	5010	5010	5010	5010	0
125	20231103	164600	31964090	5010	5010	5010	5010	0
126	20231103	164500	31964090	5010	5010	5010	5010	0
127	20231103	164400	31964090	5010	5010	5010	5010	0
128	20231103	164300	31964090	5010	5010	5010	5010	0
129	20231103	164200	31964090	5010	5010	5010	5010	0
130	20231103	164100	31964090	5010	5010	5010	5010	0
131	20231103	164000	31964090	5010	5010	5010	5010	0
132	20231103	163900	31964090	5010	5010	5010	5010	0
133	20231103	163800	31964090	5010	5010	5010	5010	0
134	20231103	163700	31964090	5010	5010	5010	5010	0
135	20231103	163600	31964090	5010	5010	5010	5010	0
136	20231103	163500	31964090	5010	5010	5010	5010	0
137	20231103	163400	31964090	5010	5010	5010	5010	0
138	20231103	163300	31964090	5010	5010	5010	5010	0
139	20231103	163200	31964090	5010	5010	5010	5010	0
140	20231103	163100	31964090	5010	5010	5010	5010	0
141	20231103	163000	31964090	5010	5010	5010	5010	0
142	20231103	162900	31964090	5010	5010	5010	5010	0
143	20231103	162800	31964090	5010	5010	5010	5010	0
144	20231103	162700	31964090	5010	5010	5010	5010	0
145	20231103	162600	31964090	5010	5010	5010	5010	0
146	20231103	162500	31964090	5010	5010	5010	5010	0
147	20231103	162400	31964090	5010	5010	5010	5010	0
148	20231103	162300	31964090	5010	5010	5010	5010	0
149	20231103	162200	31964090	5010	5010	5010	5010	0
150	20231103	162100	31964090	5010	5010	5010	5010	0
151	20231103	162000	31964090	5010	5010	5010	5010	0
152	20231103	161900	31964090	5010	5010	5010	5010	4
153	20231103	161800	31964090	5010	5010	5010	5010	0
154	20231103	161700	31964090	5010	5010	5010	5010	0
155	20231103	161600	31964090	5010	5010	5010	5010	0
156	20231103	161500	31964090	5010	5010	5010	5010	0
157	20231103	161400	31964090	5010	5010	5010	5010	0
158	20231103	161300	31964090	5010	5010	5010	5010	0
159	20231103	161200	31964090	5010	5010	5010	5010	0
160	20231103	161100	31964090	5010	5010	5010	5010	0
161	20231103	161000	31964090	5010	5010	5010	5010	0
162	20231103	160900	31964090	5010	5010	5010	5010	0
163	20231103	160800	31964090	5010	5010	5010	5010	0
164	20231103	160700	31964090	5010	5010	5010	5010	0
165	20231103	160600	31964090	5010	5010	5010	5010	0
166	20231103	160500	31964090	5010	5010	5010	5010	0
167	20231103	160400	31964090	5010	5010	5010	5010	0
168	20231103	160300	31964090	5010	5010	5010	5010	0
169	20231103	160200	31964090	5010	5010	5010	5010	0
170	20231103	160100	31964090	5010	5010	5010	5010	0
171	20231103	160000	31964090	5010	5010	5010	5010	0
172	20231103	155900	31964090	5010	5010	5010	5010	0
173	20231103	155800	31964090	5010	5010	5010	5010	0
174	20231103	155700	31964090	5010	5010	5010	5010	0
175	20231103	155600	31964090	5010	5010	5010	5010	0
176	20231103	155500	31964090	5010	5010	5010	5010	0
177	20231103	155400	31964090	5010	5010	5010	5010	0
178	20231103	155300	31964090	5010	5010	5010	5010	0
179	20231103	155200	31964090	5010	5010	5010	5010	0
180	20231103	155100	31964090	5010	5010	5010	5010	0
181	20231103	155000	31964090	5010	5010	5010	5010	0
182	20231103	154900	31964090	5010	5010	5010	5010	4
183	20231103	154800	31964090	5010	5010	5010	5010	0
184	20231103	154700	31964090	5010	5010	5010	5010	0
185	20231103	154600	31964090	5010	5010	5010	5010	0
186	20231103	154500	31964090	5010	5010	5010	5010	0
187	20231103	154400	31964090	5010	5010	5010	5010	0
188	20231103	154300	31964090	5010	5010	5010	5010	0
189	20231103	154200	31964090	5010	5010	5010	5010	0
190	20231103	154100	31964090	5010	5010	5010	5010	0
191	20231103	154000	31964090	5010	5010	5010	5010	0
192	20231103	153900	31964090	5010	5010	5010	5010	0
193	20231103	153800	31964090	5010	5010	5010	5010	0
194	20231103	153700	31964090	5010	5010	5010	5010	0
195	20231103	153600	31964090	5010	5010	5010	5010	0
196	20231103	153500	31964090	5010	5010	5010	5010	0
197	20231103	153400	31964090	5010	5010	5010	5010	0
198	20231103	153300	31964090	5010	5010	5010	5010	0
199	20231103	153200	31964090	5010	5010	5010	5010	0
200	20231103	153100	31964090	5010	5010	5010	5010	0
201	20231103	153000	31964090	5010	5010	5010	5010	4
202	20231103	152900	31944050	5010	5010	5010	5010	0
203	20231103	152800	31944050	5010	5010	5010	5010	0
204	20231103	152700	31944050	5010	5010	5010	5010	0
205	20231103	152600	31944050	5010	5010	5010	5010	0
206	20231103	152500	31944050	5010	5010	5010	5010	0
207	20231103	152400	31944050	5010	5010	5010	5010	0
208	20231103	152300	31944050	5010	5010	5010	5010	0
209	20231103	152200	31944050	5010	5010	5010	5010	0
210	20231103	152100	31944050	5010	5010	5010	5010	0
211	20231103	152000	31944050	5010	5010	5010	5010	0
212	20231103	151900	31944050	5010	5010	5010	5010	19
213	20231103	151800	31848860	5010	5010	5010	5010	0
214	20231103	151700	31848860	5010	5010	5010	5010	0
215	20231103	151600	31848860	5010	5010	5010	5010	2
216	20231103	151500	31838840	5010	5010	5010	5010	100
217	20231103	151400	31337840	4990	4990	4990	4990	313
218	20231103	151300	29775970	4990	4990	4990	4990	211
219	20231103	151200	28723080	4990	4990	4990	4990	0
220	20231103	151100	28723080	4990	4990	4990	4990	0
221	20231103	151000	28723080	4990	4990	4990	4990	0
222	20231103	150900	28723080	4990	4990	4990	4990	0
223	20231103	150800	28723080	4990	4990	4990	4990	1
224	20231103	150700	28718090	4985	4985	4985	4985	0
225	20231103	150600	28718090	4985	4985	4985	4985	0
226	20231103	150500	28718090	4985	4985	4985	4985	450
227	20231103	150400	26474840	4985	4985	4985	4985	0
228	20231103	150300	26474840	4985	4985	4985	4985	0
229	20231103	150200	26474840	4985	4985	4985	4985	0
230	20231103	150100	26474840	4985	4990	4990	4985	62
231	20231103	150000	26165510	4990	4990	4990	4990	100
232	20231103	145900	25666510	4990	4990	4990	4990	0
233	20231103	145800	25666510	4990	4990	4990	4990	1
234	20231103	145700	25661520	4985	4985	4985	4985	0
235	20231103	145600	25661520	4985	4985	4985	4985	10
236	20231103	145500	25611670	4990	4990	4990	4990	15
237	20231103	145400	25536820	4995	4995	4995	4995	0
238	20231103	145300	25536820	4995	4995	4995	4995	0
239	20231103	145200	25536820	4995	4995	4995	4995	0
240	20231103	145100	25536820	4995	4995	4995	4995	0
241	20231103	145000	25536820	4995	4995	4995	4995	340
242	20231103	144900	23838520	4995	4995	4995	4995	0
243	20231103	144800	23838520	4995	4995	4995	4995	7
244	20231103	144700	23803555	4995	4995	4995	4995	1
245	20231103	144600	23798560	4990	4990	4990	4990	0
246	20231103	144500	23798560	4990	4990	4990	4990	0
247	20231103	144400	23798560	4990	4990	4990	4990	0
248	20231103	144300	23798560	4990	4990	4990	4990	0
249	20231103	144200	23798560	4990	4990	4990	4990	0
250	20231103	144100	23798560	4990	4990	4990	4990	0
251	20231103	144000	23798560	4990	4990	4990	4990	0
252	20231103	143900	23798560	4990	4990	4990	4990	0
253	20231103	143800	23798560	4990	4990	4990	4990	0
254	20231103	143700	23798560	4990	4990	4990	4990	0
255	20231103	143600	23798560	4990	5000	5000	4990	126
256	20231103	143500	23169655	5010	5010	5010	5010	0
257	20231103	143400	23169655	5010	5010	5010	5010	20
258	20231103	143300	23069455	5010	5010	5010	5010	0
259	20231103	143200	23069455	5010	5010	5010	5010	0
260	20231103	143100	23069455	5010	5010	5010	5010	0
261	20231103	143000	23069455	5010	5010	5010	5010	4
262	20231103	142900	23049415	5020	5020	5020	5020	0
263	20231103	142800	23049415	5020	5020	5020	5020	0
264	20231103	142700	23049415	5020	5020	5020	5020	0
265	20231103	142600	23049415	5020	5020	5020	5020	0
266	20231103	142500	23049415	5020	5020	5020	5020	0
267	20231103	142400	23049415	5020	5020	5020	5020	0
268	20231103	142300	23049415	5020	5020	5020	5020	0
269	20231103	142200	23049415	5020	5020	5020	5020	0
270	20231103	142100	23049415	5020	5020	5020	5020	0
271	20231103	142000	23049415	5020	5020	5020	5020	0
272	20231103	141900	23049415	5020	5020	5020	5020	0
273	20231103	141800	23049415	5020	5020	5020	5020	0
274	20231103	141700	23049415	5020	5020	5020	5020	0
275	20231103	141600	23049415	5020	5020	5020	5020	0
276	20231103	141500	23049415	5020	5020	5020	5020	0
277	20231103	141400	23049415	5020	5020	5020	5020	0
278	20231103	141300	23049415	5020	5020	5020	5020	0
279	20231103	141200	23049415	5020	5020	5020	5020	0
280	20231103	141100	23049415	5020	5020	5020	5020	0
281	20231103	141000	23049415	5020	5020	5020	5020	0
282	20231103	140900	23049415	5020	5020	5020	5020	0
283	20231103	140800	23049415	5020	5020	5020	5020	0
284	20231103	140700	23049415	5020	5020	5020	5020	0
285	20231103	140600	23049415	5020	5020	5020	5020	0
286	20231103	140500	23049415	5020	5020	5020	5020	0
287	20231103	140400	23049415	5020	5020	5020	5020	0
288	20231103	140300	23049415	5020	5020	5020	5020	0
289	20231103	140200	23049415	5020	5020	5020	5020	0
290	20231103	140100	23049415	5020	5020	5020	5020	0
291	20231103	140000	23049415	5020	5020	5020	5020	0
292	20231103	135900	23049415	5020	5020	5020	5020	0
293	20231103	135800	23049415	5020	5020	5020	5020	0
294	20231103	135700	23049415	5020	5020	5020	5020	0
295	20231103	135600	23049415	5020	5020	5020	5020	0
296	20231103	135500	23049415	5020	5020	5020	5020	0
297	20231103	135400	23049415	5020	5020	5020	5020	0
298	20231103	135300	23049415	5020	5020	5020	5020	0
299	20231103	135200	23049415	5020	5020	5020	5020	0
300	20231103	135100	23049415	5020	5020	5020	5020	2
301	20231103	135000	23039375	5020	5020	5020	5020	0
302	20231103	134900	23039375	5020	5020	5020	5020	0
303	20231103	134800	23039375	5020	5020	5020	5020	0
304	20231103	134700	23039375	5020	5020	5020	5020	0
305	20231103	134600	23039375	5020	5020	5020	5020	0
306	20231103	134500	23039375	5020	5020	5020	5020	0
307	20231103	134400	23039375	5020	5010	5020	5010	852
308	20231103	134300	18762345	5010	5010	5010	5010	0
309	20231103	134200	18762345	5010	5010	5010	5010	0
310	20231103	134100	18762345	5010	5010	5010	5010	2
311	20231103	134000	18752325	5020	5020	5020	5020	0
312	20231103	133900	18752325	5020	5020	5020	5020	0
313	20231103	133800	18752325	5020	5020	5020	5020	0
314	20231103	133700	18752325	5020	5020	5020	5020	0
315	20231103	133600	18752325	5020	5020	5020	5020	0
316	20231103	133500	18752325	5020	5020	5020	5020	0
317	20231103	133400	18752325	5020	5020	5020	5020	0
318	20231103	133300	18752325	5020	5020	5020	5020	0
319	20231103	133200	18752325	5020	5020	5020	5020	0
320	20231103	133100	18752325	5020	5020	5020	5020	0
321	20231103	133000	18752325	5020	5020	5020	5020	0
322	20231103	132900	18752325	5020	5020	5020	5020	0
323	20231103	132800	18752325	5020	5020	5020	5020	0
324	20231103	132700	18752325	5020	5020	5020	5020	0
325	20231103	132600	18752325	5020	5020	5020	5020	0
326	20231103	132500	18752325	5020	5020	5020	5020	0
327	20231103	132400	18752325	5020	5020	5020	5020	0
328	20231103	132300	18752325	5020	5000	5020	5000	93
329	20231103	132200	18287305	5000	5000	5000	5000	0
330	20231103	132100	18287305	5000	5000	5000	5000	0
331	20231103	132000	18287305	5000	5000	5000	5000	0
332	20231103	131900	18287305	5000	5000	5000	5000	88
333	20231103	131800	17847305	5010	5010	5010	5010	0
334	20231103	131700	17847305	5010	5010	5010	5010	0
335	20231103	131600	17847305	5010	5010	5010	5010	0
336	20231103	131500	17847305	5010	5010	5010	5010	0
337	20231103	131400	17847305	5010	5010	5010	5010	0
338	20231103	131300	17847305	5010	5010	5010	5010	0
339	20231103	131200	17847305	5010	5010	5010	5010	0
340	20231103	131100	17847305	5010	5010	5010	5010	0
341	20231103	131000	17847305	5010	5010	5010	5010	0
342	20231103	130900	17847305	5010	5010	5010	5010	0
343	20231103	130800	17847305	5010	5010	5010	5010	0
344	20231103	130700	17847305	5010	5010	5010	5010	0
345	20231103	130600	17847305	5010	5010	5010	5010	0
346	20231103	130500	17847305	5010	5010	5010	5010	0
347	20231103	130400	17847305	5010	5010	5010	5010	0
348	20231103	130300	17847305	5010	5010	5010	5010	0
349	20231103	130200	17847305	5010	5010	5010	5010	0
350	20231103	130100	17847305	5010	5010	5010	5010	0
351	20231103	130000	17847305	5010	5010	5010	5010	52
352	20231103	125900	17586785	5020	5020	5020	5020	0
353	20231103	125800	17586785	5020	5020	5020	5020	2
354	20231103	125700	17576745	5020	5020	5020	5020	8
355	20231103	125600	17536585	5020	5020	5020	5020	0
356	20231103	125500	17536585	5020	5020	5020	5020	0
357	20231103	125400	17536585	5020	5020	5020	5020	1
358	20231103	125300	17531565	5020	5020	5020	5020	0
359	20231103	125200	17531565	5020	5020	5020	5020	0
360	20231103	125100	17531565	5020	5020	5020	5020	0
361	20231103	125000	17531565	5020	5020	5020	5020	0
362	20231103	124900	17531565	5020	5020	5020	5020	0
363	20231103	124800	17531565	5020	5020	5020	5020	0
364	20231103	124700	17531565	5020	5020	5020	5020	0
365	20231103	124600	17531565	5020	5020	5020	5020	0
366	20231103	124500	17531565	5020	5020	5020	5020	0
367	20231103	124400	17531565	5020	5020	5020	5020	0
368	20231103	124300	17531565	5020	5020	5020	5020	0
369	20231103	124200	17531565	5020	5020	5020	5020	0
370	20231103	124100	17531565	5020	5020	5020	5020	200
371	20231103	124000	16527565	5020	5010	5020	5010	370
372	20231103	123900	14672865	5010	5010	5010	5010	0
373	20231103	123800	14672865	5010	5010	5010	5010	0
374	20231103	123700	14672865	5010	5010	5010	5010	0
375	20231103	123600	14672865	5010	5010	5010	5010	0
376	20231103	123500	14672865	5010	5010	5010	5010	0
377	20231103	123400	14672865	5010	5010	5010	5010	0
378	20231103	123300	14672865	5010	5010	5010	5010	0
379	20231103	123200	14672865	5010	5010	5010	5010	0
380	20231103	123100	14672865	5010	5010	5010	5010	0
381	20231103	123000	14672865	5010	5010	5010	5010	0
382	20231103	122900	14672865	5010	5010	5010	5010	9
383	20231103	122800	14627775	5010	5010	5010	5010	0
384	20231103	122700	14627775	5010	5010	5010	5010	1
385	20231103	122600	14622765	5010	5010	5010	5010	1
386	20231103	122500	14617755	5010	5010	5010	5010	0
387	20231103	122400	14617755	5010	5010	5010	5010	0
388	20231103	122300	14617755	5010	5010	5010	5010	0
389	20231103	122200	14617755	5010	5010	5010	5010	0
390	20231103	122100	14617755	5010	5010	5010	5010	0
391	20231103	122000	14617755	5010	5010	5010	5010	16
392	20231103	121900	14537595	5010	5010	5010	5010	0
393	20231103	121800	14537595	5010	5010	5010	5010	0
394	20231103	121700	14537595	5010	5010	5010	5010	0
395	20231103	121600	14537595	5010	5010	5010	5010	0
396	20231103	121500	14537595	5010	5010	5010	5010	0
397	20231103	121400	14537595	5010	5010	5010	5010	0
398	20231103	121300	14537595	5010	5010	5010	5010	66
399	20231103	121200	14206935	5010	5010	5010	5010	0
400	20231103	121100	14206935	5010	5010	5010	5010	0
401	20231103	121000	14206935	5010	5010	5010	5010	0
402	20231103	120900	14206935	5010	5010	5010	5010	0
403	20231103	120800	14206935	5010	5010	5010	5010	0
404	20231103	120700	14206935	5010	5010	5010	5010	0
405	20231103	120600	14206935	5010	5010	5010	5010	0
406	20231103	120500	14206935	5010	5010	5010	5010	0
407	20231103	120400	14206935	5010	5010	5010	5010	0
408	20231103	120300	14206935	5010	5010	5010	5010	0
409	20231103	120200	14206935	5010	5010	5010	5010	0
410	20231103	120100	14206935	5010	5010	5010	5010	0
411	20231103	120000	14206935	5010	5010	5010	5010	0
412	20231103	115900	14206935	5010	5010	5010	5010	0
413	20231103	115800	14206935	5010	5010	5010	5010	0
414	20231103	115700	14206935	5010	5010	5010	5010	0
415	20231103	115600	14206935	5010	5010	5010	5010	0
416	20231103	115500	14206935	5010	5010	5010	5010	0
417	20231103	115400	14206935	5010	5010	5010	5010	0
418	20231103	115300	14206935	5010	5010	5010	5010	0
419	20231103	115200	14206935	5010	5010	5010	5010	0
420	20231103	115100	14206935	5010	5010	5010	5010	0
421	20231103	115000	14206935	5010	5010	5010	5010	2
422	20231103	114900	14196915	5010	5010	5010	5010	0
423	20231103	114800	14196915	5010	5010	5010	5010	0
424	20231103	114700	14196915	5010	5010	5010	5010	0
425	20231103	114600	14196915	5010	5010	5010	5010	0
426	20231103	114500	14196915	5010	5010	5010	5010	0
427	20231103	114400	14196915	5010	5010	5010	5010	0
428	20231103	114300	14196915	5010	5010	5010	5010	0
429	20231103	114200	14196915	5010	5010	5010	5010	0
430	20231103	114100	14196915	5010	5010	5010	5010	0
431	20231103	114000	14196915	5010	5010	5010	5010	0
432	20231103	113900	14196915	5010	5010	5010	5010	0
433	20231103	113800	14196915	5010	5010	5010	5010	197
434	20231103	113700	13209945	5020	5020	5020	5020	0
435	20231103	113600	13209945	5020	5020	5020	5020	0
436	20231103	113500	13209945	5020	5020	5020	5020	0
437	20231103	113400	13209945	5020	5020	5020	5020	0
438	20231103	113300	13209945	5020	5020	5020	5020	0
439	20231103	113200	13209945	5020	5010	5020	5010	66
440	20231103	113100	12878695	5010	5010	5010	5010	0
441	20231103	113000	12878695	5010	5010	5010	5010	0
442	20231103	112900	12878695	5010	5010	5010	5010	0
443	20231103	112800	12878695	5010	5010	5010	5010	0
444	20231103	112700	12878695	5010	5010	5010	5010	0
445	20231103	112600	12878695	5010	5010	5010	5010	0
446	20231103	112500	12878695	5010	5010	5010	5010	0
447	20231103	112400	12878695	5010	5010	5010	5010	2
448	20231103	112300	12868675	4980	4980	4980	4980	0
449	20231103	112200	12868675	4980	4980	4980	4980	19
450	20231103	112100	12774055	5050	5050	5050	5050	0
451	20231103	112000	12774055	5050	5050	5050	5050	0
452	20231103	111900	12774055	5050	5050	5050	5050	0
453	20231103	111800	12774055	5050	5050	5050	5050	0
454	20231103	111700	12774055	5050	5050	5050	5050	0
455	20231103	111600	12774055	5050	5050	5050	5050	0
456	20231103	111500	12774055	5050	5050	5050	5050	0
457	20231103	111400	12774055	5050	5050	5050	5050	0
458	20231103	111300	12774055	5050	5050	5050	5050	0
459	20231103	111200	12774055	5050	5050	5050	5050	0
460	20231103	111100	12774055	5050	5050	5050	5050	0
461	20231103	111000	12774055	5050	5050	5050	5050	0
462	20231103	110900	12774055	5050	5050	5050	5050	0
463	20231103	110800	12774055	5050	5050	5050	5050	0
464	20231103	110700	12774055	5050	5050	5050	5050	0
465	20231103	110600	12774055	5050	5050	5050	5050	0
466	20231103	110500	12774055	5050	5050	5050	5050	0
467	20231103	110400	12774055	5050	5050	5050	5050	0
468	20231103	110300	12774055	5050	5050	5050	5050	0
469	20231103	110200	12774055	5050	5050	5050	5050	0
470	20231103	110100	12774055	5050	5050	5050	5050	0
471	20231103	110000	12774055	5050	5050	5050	5050	0
472	20231103	105900	12774055	5050	5050	5050	5050	0
473	20231103	105800	12774055	5050	5050	5050	5050	0
474	20231103	105700	12774055	5050	5050	5050	5050	0
475	20231103	105600	12774055	5050	5050	5050	5050	0
476	20231103	105500	12774055	5050	5050	5050	5050	0
477	20231103	105400	12774055	5050	5050	5050	5050	0
478	20231103	105300	12774055	5050	5050	5050	5050	0
479	20231103	105200	12774055	5050	5050	5050	5050	0
480	20231103	105100	12774055	5050	5050	5050	5050	0
481	20231103	105000	12774055	5050	5050	5050	5050	0
482	20231103	104900	12774055	5050	5050	5050	5050	0
483	20231103	104800	12774055	5050	5050	5050	5050	1
484	20231103	104700	12769005	5050	5050	5050	5050	2
485	20231103	104600	12758905	4975	4985	4985	4975	440
486	20231103	104500	10567465	4985	4990	4990	4985	3
487	20231103	104400	10552500	5000	5000	5000	5000	0
488	20231103	104300	10552500	5000	5000	5000	5000	1
489	20231103	104200	10547500	5000	5000	5000	5000	0
490	20231103	104100	10547500	5000	5000	5000	5000	0
491	20231103	104000	10547500	5000	5020	5020	5000	5
492	20231103	103900	10522480	5020	5020	5020	5020	0
493	20231103	103800	10522480	5020	5020	5020	5020	0
494	20231103	103700	10522480	5020	5020	5020	5020	0
495	20231103	103600	10522480	5020	5020	5020	5020	1
496	20231103	103500	10517460	4980	4980	4980	4980	0
497	20231103	103400	10517460	4980	4990	4990	4980	200
498	20231103	103300	9521295	5020	5020	5020	5020	0
499	20231103	103200	9521295	5020	5020	5020	5020	0
500	20231103	103100	9521295	5020	5020	5020	5020	4
501	20231103	103000	9501215	5020	5020	5020	5020	0
502	20231103	102900	9501215	5020	5020	5020	5020	0
503	20231103	102800	9501215	5020	5020	5020	5020	0
504	20231103	102700	9501215	5020	5020	5020	5020	0
505	20231103	102600	9501215	5020	5020	5020	5020	0
506	20231103	102500	9501215	5020	5020	5020	5020	0
507	20231103	102400	9501215	5020	5020	5020	5020	22
508	20231103	102300	9390775	5030	5030	5030	5030	0
509	20231103	102200	9390775	5030	5000	5030	4995	111
510	20231103	102100	8836050	5000	5000	5000	5000	0
511	20231103	102000	8836050	5000	5010	5010	5000	4
512	20231103	101900	8816040	5060	5060	5060	5060	0
513	20231103	101800	8816040	5060	5060	5060	5060	1
514	20231103	101700	8810980	5020	5020	5020	5020	0
515	20231103	101600	8810980	5020	5020	5020	5020	0
516	20231103	101500	8810980	5020	5020	5020	5020	0
517	20231103	101400	8810980	5020	5020	5020	5020	0
518	20231103	101300	8810980	5020	5020	5020	5020	0
519	20231103	101200	8810980	5020	5020	5020	5020	0
520	20231103	101100	8810980	5020	5020	5020	5020	0
521	20231103	101000	8810980	5020	5020	5020	5020	0
522	20231103	100900	8810980	5020	5020	5020	5020	0
523	20231103	100800	8810980	5020	5020	5020	5020	0
524	20231103	100700	8810980	5020	5040	5040	5020	721
525	20231103	100600	5191530	5060	5060	5060	5060	0
526	20231103	100500	5191530	5060	5060	5060	5060	0
527	20231103	100400	5191530	5060	5060	5060	5060	0
528	20231103	100300	5191530	5060	5020	5060	5020	414
529	20231103	100200	3113180	5020	5020	5020	5020	0
530	20231103	100100	3113180	5020	5020	5020	5020	0
531	20231103	100000	3113180	5020	5020	5020	5020	0
532	20231103	095900	3113180	5020	5020	5020	5020	0
533	20231103	095800	3113180	5020	5020	5020	5020	0
534	20231103	095700	3113180	5020	5020	5020	5020	0
535	20231103	095600	3113180	5020	5020	5020	5020	0
536	20231103	095500	3113180	5020	5020	5020	5020	0
537	20231103	095400	3113180	5020	5020	5020	5020	0
538	20231103	095300	3113180	5020	5020	5020	5020	0
539	20231103	095200	3113180	5020	5020	5020	5020	0
540	20231103	095100	3113180	5020	5020	5020	5020	0
541	20231103	095000	3113180	5020	5020	5020	5020	0
542	20231103	094900	3113180	5020	5020	5020	5020	85
543	20231103	094800	2686480	5010	5010	5010	5010	0
544	20231103	094700	2686480	5010	5010	5010	5010	0
545	20231103	094600	2686480	5010	5010	5010	5010	0
546	20231103	094500	2686480	5010	5010	5010	5010	15
547	20231103	094400	2611330	5020	5020	5020	5020	0
548	20231103	094300	2611330	5020	5020	5020	5020	0
549	20231103	094200	2611330	5020	5020	5020	5020	0
550	20231103	094100	2611330	5020	5020	5020	5020	0
551	20231103	094000	2611330	5020	5020	5020	5020	0
552	20231103	093900	2611330	5020	5020	5020	5020	0
553	20231103	093800	2611330	5020	5020	5020	5020	0
554	20231103	093700	2611330	5020	5020	5020	5020	0
555	20231103	093600	2611330	5020	5020	5020	5020	0
556	20231103	093500	2611330	5020	5020	5020	5020	0
557	20231103	093400	2611330	5020	5020	5020	5020	1
558	20231103	093300	2606310	5020	5020	5020	5020	0
559	20231103	093200	2606310	5020	5020	5020	5020	0
560	20231103	093100	2606310	5020	5020	5020	5020	0
561	20231103	093000	2606310	5020	5020	5020	5020	0
562	20231103	092900	2606310	5020	5020	5020	5020	0
563	20231103	092800	2606310	5020	5020	5020	5020	0
564	20231103	092700	2606310	5020	5020	5020	5020	0
565	20231103	092600	2606310	5020	5020	5020	5020	0
566	20231103	092500	2606310	5020	5020	5020	5020	0
567	20231103	092400	2606310	5020	5020	5020	5020	0
568	20231103	092300	2606310	5020	5020	5020	5020	0
569	20231103	092200	2606310	5020	5020	5020	5020	0
570	20231103	092100	2606310	5020	5020	5020	5020	0
571	20231103	092000	2606310	5020	5020	5020	5020	0
572	20231103	091900	2606310	5020	5020	5020	5020	0
573	20231103	091800	2606310	5020	5020	5020	5020	1
574	20231103	091700	2601290	4970	4985	4985	4970	218
575	20231103	091600	1517675	5020	5020	5020	5020	0
576	20231103	091500	1517675	5020	5020	5020	5020	0
577	20231103	091400	1517675	5020	5020	5020	5020	0
578	20231103	091300	1517675	5020	5020	5020	5020	0
579	20231103	091200	1517675	5020	5020	5020	5020	0
580	20231103	091100	1517675	5020	5020	5020	5020	0
581	20231103	091000	1517675	5020	5020	5020	5020	1
582	20231103	090900	1512655	4975	4975	4975	4975	0
583	20231103	090800	1512655	4975	4975	4975	4975	0
584	20231103	090700	1512655	4975	5020	5020	4975	101
585	20231103	090600	1010070	4980	4980	4980	4975	201
586	20231103	090500	10040	5020	5020	5020	5020	0
587	20231103	090400	10040	5020	5020	5020	5020	0
588	20231103	090300	10040	5020	5020	5020	5020	2
589	20231103	090200	0	5020	5020	5020	5020	0
590	20231103	090100	0	5020	5020	5020	5020	0
591	20231103	090000	0	5020	5020	5020	5020	0