KissMeData/001420/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	183400	14593380	5030	5030	5030	5030	522
3	20231108	183300	14593380	5030	5030	5030	5030	0
4	20231108	183200	14593380	5030	5030	5030	5030	0
5	20231108	183100	14593380	5030	5030	5030	5030	0
6	20231108	183000	14593380	5030	5030	5030	5030	0
7	20231108	182900	14593380	5030	5030	5030	5030	0
8	20231108	182800	14593380	5030	5030	5030	5030	0
9	20231108	182700	14593380	5030	5030	5030	5030	0
10	20231108	182600	14593380	5030	5030	5030	5030	0
11	20231108	182500	14593380	5030	5030	5030	5030	0
12	20231108	182400	14593380	5030	5030	5030	5030	0
13	20231108	182300	14593380	5030	5030	5030	5030	0
14	20231108	182200	14593380	5030	5030	5030	5030	0
15	20231108	182100	14593380	5030	5030	5030	5030	0
16	20231108	182000	14593380	5030	5030	5030	5030	0
17	20231108	181900	14593380	5030	5030	5030	5030	0
18	20231108	181800	14593380	5030	5030	5030	5030	0
19	20231108	181700	14593380	5030	5030	5030	5030	0
20	20231108	181600	14593380	5030	5030	5030	5030	0
21	20231108	181500	14593380	5030	5030	5030	5030	0
22	20231108	181400	14593380	5030	5030	5030	5030	0
23	20231108	181300	14593380	5030	5030	5030	5030	0
24	20231108	181200	14593380	5030	5030	5030	5030	0
25	20231108	181100	14593380	5030	5030	5030	5030	0
26	20231108	181000	14593380	5030	5030	5030	5030	0
27	20231108	180900	14593380	5030	5030	5030	5030	0
28	20231108	180800	14593380	5030	5030	5030	5030	0
29	20231108	180700	14593380	5030	5030	5030	5030	0
30	20231108	180600	14593380	5030	5030	5030	5030	0
31	20231108	180500	14593380	5030	5030	5030	5030	0
32	20231108	180400	14593380	5030	5030	5030	5030	522
33	20231108	180300	14593380	5030	5030	5030	5030	0
34	20231108	180200	14593380	5030	5030	5030	5030	0
35	20231108	180100	14593380	5030	5030	5030	5030	0
36	20231108	180000	14593380	5030	5030	5030	5030	0
37	20231108	175900	14593380	5030	5030	5030	5030	0
38	20231108	175800	14593380	5030	5030	5030	5030	0
39	20231108	175700	14593380	5030	5030	5030	5030	0
40	20231108	175600	14593380	5030	5030	5030	5030	0
41	20231108	175500	14593380	5030	5030	5030	5030	0
42	20231108	175400	14593380	5030	5030	5030	5030	0
43	20231108	175300	14593380	5030	5030	5030	5030	0
44	20231108	175200	14593380	5030	5030	5030	5030	0
45	20231108	175100	14593380	5030	5030	5030	5030	0
46	20231108	175000	14593380	5030	5030	5030	5030	0
47	20231108	174900	14593380	5030	5030	5030	5030	0
48	20231108	174800	14593380	5030	5030	5030	5030	0
49	20231108	174700	14593380	5030	5030	5030	5030	0
50	20231108	174600	14593380	5030	5030	5030	5030	0
51	20231108	174500	14593380	5030	5030	5030	5030	0
52	20231108	174400	14593380	5030	5030	5030	5030	0
53	20231108	174300	14593380	5030	5030	5030	5030	0
54	20231108	174200	14593380	5030	5030	5030	5030	0
55	20231108	174100	14593380	5030	5030	5030	5030	0
56	20231108	174000	14593380	5030	5030	5030	5030	0
57	20231108	173900	14593380	5030	5030	5030	5030	0
58	20231108	173800	14593380	5030	5030	5030	5030	0
59	20231108	173700	14593380	5030	5030	5030	5030	0
60	20231108	173600	14593380	5030	5030	5030	5030	0
61	20231108	173500	14593380	5030	5030	5030	5030	0
62	20231108	173400	14593380	5030	5030	5030	5030	522
63	20231108	173300	14593380	5030	5030	5030	5030	0
64	20231108	173200	14593380	5030	5030	5030	5030	0
65	20231108	173100	14593380	5030	5030	5030	5030	0
66	20231108	173000	14593380	5030	5030	5030	5030	0
67	20231108	172900	14593380	5030	5030	5030	5030	0
68	20231108	172800	14593380	5030	5030	5030	5030	0
69	20231108	172700	14593380	5030	5030	5030	5030	0
70	20231108	172600	14593380	5030	5030	5030	5030	0
71	20231108	172500	14593380	5030	5030	5030	5030	0
72	20231108	172400	14593380	5030	5030	5030	5030	0
73	20231108	172300	14593380	5030	5030	5030	5030	0
74	20231108	172200	14593380	5030	5030	5030	5030	0
75	20231108	172100	14593380	5030	5030	5030	5030	0
76	20231108	172000	14593380	5030	5030	5030	5030	0
77	20231108	171900	14593380	5030	5030	5030	5030	0
78	20231108	171800	14593380	5030	5030	5030	5030	0
79	20231108	171700	14593380	5030	5030	5030	5030	0
80	20231108	171600	14593380	5030	5030	5030	5030	0
81	20231108	171500	14593380	5030	5030	5030	5030	0
82	20231108	171400	14593380	5030	5030	5030	5030	0
83	20231108	171300	14593380	5030	5030	5030	5030	0
84	20231108	171200	14593380	5030	5030	5030	5030	0
85	20231108	171100	14593380	5030	5030	5030	5030	0
86	20231108	171000	14593380	5030	5030	5030	5030	0
87	20231108	170900	14593380	5030	5030	5030	5030	0
88	20231108	170800	14593380	5030	5030	5030	5030	0
89	20231108	170700	14593380	5030	5030	5030	5030	0
90	20231108	170600	14593380	5030	5030	5030	5030	0
91	20231108	170500	14593380	5030	5030	5030	5030	0
92	20231108	170400	14593380	5030	5030	5030	5030	522
93	20231108	170300	14593380	5030	5030	5030	5030	0
94	20231108	170200	14593380	5030	5030	5030	5030	0
95	20231108	170100	14593380	5030	5030	5030	5030	0
96	20231108	170000	14593380	5030	5030	5030	5030	0
97	20231108	165900	14593380	5030	5030	5030	5030	0
98	20231108	165800	14593380	5030	5030	5030	5030	0
99	20231108	165700	14593380	5030	5030	5030	5030	0
100	20231108	165600	14593380	5030	5030	5030	5030	0
101	20231108	165500	14593380	5030	5030	5030	5030	0
102	20231108	165400	14593380	5030	5030	5030	5030	0
103	20231108	165300	14593380	5030	5030	5030	5030	0
104	20231108	165200	14593380	5030	5030	5030	5030	0
105	20231108	165100	14593380	5030	5030	5030	5030	0
106	20231108	165000	14593380	5030	5030	5030	5030	0
107	20231108	164900	14593380	5030	5030	5030	5030	0
108	20231108	164800	14593380	5030	5030	5030	5030	0
109	20231108	164700	14593380	5030	5030	5030	5030	0
110	20231108	164600	14593380	5030	5030	5030	5030	0
111	20231108	164500	14593380	5030	5030	5030	5030	0
112	20231108	164400	14593380	5030	5030	5030	5030	0
113	20231108	164300	14593380	5030	5030	5030	5030	0
114	20231108	164200	14593380	5030	5030	5030	5030	0
115	20231108	164100	14593380	5030	5030	5030	5030	0
116	20231108	164000	14593380	5030	5030	5030	5030	0
117	20231108	163900	14593380	5030	5030	5030	5030	0
118	20231108	163800	14593380	5030	5030	5030	5030	0
119	20231108	163700	14593380	5030	5030	5030	5030	0
120	20231108	163600	14593380	5030	5030	5030	5030	0
121	20231108	163500	14593380	5030	5030	5030	5030	0
122	20231108	163400	14593380	5030	5030	5030	5030	522
123	20231108	163300	14593380	5030	5030	5030	5030	0
124	20231108	163200	14593380	5030	5030	5030	5030	0
125	20231108	163100	14593380	5030	5030	5030	5030	0
126	20231108	163000	14593380	5030	5030	5030	5030	0
127	20231108	162900	14593380	5030	5030	5030	5030	0
128	20231108	162800	14593380	5030	5030	5030	5030	0
129	20231108	162700	14593380	5030	5030	5030	5030	0
130	20231108	162600	14593380	5030	5030	5030	5030	0
131	20231108	162500	14593380	5030	5030	5030	5030	0
132	20231108	162400	14593380	5030	5030	5030	5030	0
133	20231108	162300	14593380	5030	5030	5030	5030	0
134	20231108	162200	14593380	5030	5030	5030	5030	0
135	20231108	162100	14593380	5030	5030	5030	5030	0
136	20231108	162000	14593380	5030	5030	5030	5030	0
137	20231108	161900	14593380	5030	5030	5030	5030	0
138	20231108	161800	14593380	5030	5030	5030	5030	0
139	20231108	161700	14593380	5030	5030	5030	5030	0
140	20231108	161600	14593380	5030	5030	5030	5030	0
141	20231108	161500	14593380	5030	5030	5030	5030	0
142	20231108	161400	14593380	5030	5030	5030	5030	0
143	20231108	161300	14593380	5030	5030	5030	5030	0
144	20231108	161200	14593380	5030	5030	5030	5030	0
145	20231108	161100	14593380	5030	5030	5030	5030	0
146	20231108	161000	14593380	5030	5030	5030	5030	0
147	20231108	160900	14593380	5030	5030	5030	5030	0
148	20231108	160800	14593380	5030	5030	5030	5030	0
149	20231108	160700	14593380	5030	5030	5030	5030	0
150	20231108	160600	14593380	5030	5030	5030	5030	0
151	20231108	160500	14593380	5030	5030	5030	5030	0
152	20231108	160400	14593380	5030	5030	5030	5030	522
153	20231108	160300	14593380	5030	5030	5030	5030	0
154	20231108	160200	14593380	5030	5030	5030	5030	0
155	20231108	160100	14593380	5030	5030	5030	5030	0
156	20231108	160000	14593380	5030	5030	5030	5030	0
157	20231108	155900	14593380	5030	5030	5030	5030	0
158	20231108	155800	14593380	5030	5030	5030	5030	0
159	20231108	155700	14593380	5030	5030	5030	5030	0
160	20231108	155600	14593380	5030	5030	5030	5030	0
161	20231108	155500	14593380	5030	5030	5030	5030	0
162	20231108	155400	14593380	5030	5030	5030	5030	0
163	20231108	155300	14593380	5030	5030	5030	5030	0
164	20231108	155200	14593380	5030	5030	5030	5030	0
165	20231108	155100	14593380	5030	5030	5030	5030	0
166	20231108	155000	14593380	5030	5030	5030	5030	0
167	20231108	154900	14593380	5030	5030	5030	5030	0
168	20231108	154800	14593380	5030	5030	5030	5030	0
169	20231108	154700	14593380	5030	5030	5030	5030	0
170	20231108	154600	14593380	5030	5030	5030	5030	0
171	20231108	154500	14593380	5030	5030	5030	5030	0
172	20231108	154400	14593380	5030	5030	5030	5030	0
173	20231108	154300	14593380	5030	5030	5030	5030	0
174	20231108	154200	14593380	5030	5030	5030	5030	0
175	20231108	154100	14593380	5030	5030	5030	5030	0
176	20231108	154000	14593380	5030	5030	5030	5030	0
177	20231108	153900	14593380	5030	5030	5030	5030	0
178	20231108	153800	14593380	5030	5030	5030	5030	0
179	20231108	153700	14593380	5030	5030	5030	5030	0
180	20231108	153600	14593380	5030	5030	5030	5030	0
181	20231108	153500	14593380	5030	5030	5030	5030	0
182	20231108	153400	14593380	5030	5030	5030	5030	522
183	20231108	153300	14593380	5030	5030	5030	5030	0
184	20231108	153200	14593380	5030	5030	5030	5030	0
185	20231108	153100	14593380	5030	5030	5030	5030	0
186	20231108	153000	14593380	5030	5030	5030	5030	522
187	20231108	152900	11967720	5010	5010	5010	5010	0
188	20231108	152800	11967720	5010	5010	5010	5010	0
189	20231108	152700	11967720	5010	5010	5010	5010	0
190	20231108	152600	11967720	5010	5010	5010	5010	0
191	20231108	152500	11967720	5010	5010	5010	5010	0
192	20231108	152400	11967720	5010	5010	5010	5010	0
193	20231108	152300	11967720	5010	5010	5010	5010	0
194	20231108	152200	11967720	5010	5010	5010	5010	0
195	20231108	152100	11967720	5010	5010	5010	5010	0
196	20231108	152000	11967720	5010	5010	5010	5010	0
197	20231108	151900	11967720	5010	5010	5010	5010	0
198	20231108	151800	11967720	5010	5010	5010	5010	27
199	20231108	151700	11832450	5030	5030	5030	5030	0
200	20231108	151600	11832450	5030	5030	5030	5030	0
201	20231108	151500	11832450	5030	5030	5030	5030	1
202	20231108	151400	11827420	5010	5010	5010	5010	0
203	20231108	151300	11827420	5010	5010	5010	5010	4
204	20231108	151200	11807380	5030	5030	5030	5030	0
205	20231108	151100	11807380	5030	5030	5030	5030	0
206	20231108	151000	11807380	5030	5010	5030	5010	31
207	20231108	150900	11651920	5010	5010	5010	5010	0
208	20231108	150800	11651920	5010	5010	5010	5010	0
209	20231108	150700	11651920	5010	5010	5010	5010	0
210	20231108	150600	11651920	5010	5010	5010	5010	0
211	20231108	150500	11651920	5010	5010	5010	5010	0
212	20231108	150400	11651920	5010	5010	5010	5010	0
213	20231108	150300	11651920	5010	5010	5010	5010	0
214	20231108	150200	11651920	5010	5010	5010	5010	0
215	20231108	150100	11651920	5010	5010	5010	5010	0
216	20231108	150000	11651920	5010	5010	5010	5010	0
217	20231108	145900	11651920	5010	5010	5010	5010	0
218	20231108	145800	11651920	5010	5010	5010	5010	0
219	20231108	145700	11651920	5010	5010	5010	5010	0
220	20231108	145600	11651920	5010	5010	5010	5010	0
221	20231108	145500	11651920	5010	5010	5010	5010	2
222	20231108	145400	11641900	5010	5010	5010	5010	0
223	20231108	145300	11641900	5010	5010	5010	5010	0
224	20231108	145200	11641900	5010	5010	5010	5010	0
225	20231108	145100	11641900	5010	5010	5010	5010	1
226	20231108	145000	11636890	5020	5020	5020	5020	0
227	20231108	144900	11636890	5020	5020	5020	5020	0
228	20231108	144800	11636890	5020	5020	5020	5020	0
229	20231108	144700	11636890	5020	5020	5020	5020	0
230	20231108	144600	11636890	5020	5020	5020	5020	0
231	20231108	144500	11636890	5020	5020	5020	5020	247
232	20231108	144400	10396950	5020	5020	5020	5020	1
233	20231108	144300	10391930	5030	5030	5030	5030	0
234	20231108	144200	10391930	5030	5030	5030	5030	29
235	20231108	144100	10246060	5030	5030	5030	5030	0
236	20231108	144000	10246060	5030	5030	5030	5030	0
237	20231108	143900	10246060	5030	5030	5030	5030	0
238	20231108	143800	10246060	5030	5030	5030	5030	0
239	20231108	143700	10246060	5030	5030	5030	5030	0
240	20231108	143600	10246060	5030	5030	5030	5030	0
241	20231108	143500	10246060	5030	5030	5030	5030	0
242	20231108	143400	10246060	5030	5030	5030	5030	0
243	20231108	143300	10246060	5030	5030	5030	5030	0
244	20231108	143200	10246060	5030	5030	5030	5030	0
245	20231108	143100	10246060	5030	5030	5030	5030	0
246	20231108	143000	10246060	5030	5030	5030	5030	0
247	20231108	142900	10246060	5030	5030	5030	5030	0
248	20231108	142800	10246060	5030	5030	5030	5030	0
249	20231108	142700	10246060	5030	5030	5030	5030	0
250	20231108	142600	10246060	5030	5030	5030	5030	0
251	20231108	142500	10246060	5030	5030	5030	5030	0
252	20231108	142400	10246060	5030	5030	5030	5030	0
253	20231108	142300	10246060	5030	5030	5030	5030	0
254	20231108	142200	10246060	5030	5030	5030	5030	0
255	20231108	142100	10246060	5030	5030	5030	5030	0
256	20231108	142000	10246060	5030	5030	5030	5030	0
257	20231108	141900	10246060	5030	5030	5030	5030	0
258	20231108	141800	10246060	5030	5030	5030	5030	0
259	20231108	141700	10246060	5030	5030	5030	5030	0
260	20231108	141600	10246060	5030	5030	5030	5030	0
261	20231108	141500	10246060	5030	5030	5030	5030	111
262	20231108	141400	9687730	5030	5030	5030	5030	0
263	20231108	141300	9687730	5030	5030	5030	5030	0
264	20231108	141200	9687730	5030	5030	5030	5030	0
265	20231108	141100	9687730	5030	5030	5030	5030	0
266	20231108	141000	9687730	5030	5030	5030	5030	0
267	20231108	140900	9687730	5030	5030	5030	5030	0
268	20231108	140800	9687730	5030	5030	5030	5030	0
269	20231108	140700	9687730	5030	5030	5030	5030	0
270	20231108	140600	9687730	5030	5030	5030	5030	0
271	20231108	140500	9687730	5030	5030	5030	5030	0
272	20231108	140400	9687730	5030	5030	5030	5030	0
273	20231108	140300	9687730	5030	5030	5030	5030	0
274	20231108	140200	9687730	5030	5030	5030	5030	0
275	20231108	140100	9687730	5030	5030	5030	5030	8
276	20231108	140000	9647490	5030	5030	5030	5030	0
277	20231108	135900	9647490	5030	5030	5030	5030	0
278	20231108	135800	9647490	5030	5030	5030	5030	0
279	20231108	135700	9647490	5030	5030	5030	5030	0
280	20231108	135600	9647490	5030	5030	5030	5030	0
281	20231108	135500	9647490	5030	5030	5030	5030	0
282	20231108	135400	9647490	5030	5030	5030	5030	0
283	20231108	135300	9647490	5030	5030	5030	5030	0
284	20231108	135200	9647490	5030	5030	5030	5030	0
285	20231108	135100	9647490	5030	5030	5030	5030	0
286	20231108	135000	9647490	5030	5030	5030	5030	0
287	20231108	134900	9647490	5030	5030	5030	5030	0
288	20231108	134800	9647490	5030	5030	5030	5030	0
289	20231108	134700	9647490	5030	5030	5030	5030	0
290	20231108	134600	9647490	5030	5030	5030	5030	0
291	20231108	134500	9647490	5030	5030	5030	5030	0
292	20231108	134400	9647490	5030	5030	5030	5030	0
293	20231108	134300	9647490	5030	5030	5030	5030	0
294	20231108	134200	9647490	5030	5030	5030	5030	0
295	20231108	134100	9647490	5030	5030	5030	5030	0
296	20231108	134000	9647490	5030	5030	5030	5030	0
297	20231108	133900	9647490	5030	5030	5030	5030	0
298	20231108	133800	9647490	5030	5030	5030	5030	0
299	20231108	133700	9647490	5030	5030	5030	5030	14
300	20231108	133600	9577070	5040	5040	5040	5040	0
301	20231108	133500	9577070	5040	5040	5040	5040	0
302	20231108	133400	9577070	5040	5040	5040	5040	0
303	20231108	133300	9577070	5040	5040	5040	5040	0
304	20231108	133200	9577070	5040	5040	5040	5040	0
305	20231108	133100	9577070	5040	5040	5040	5040	0
306	20231108	133000	9577070	5040	5040	5040	5040	0
307	20231108	132900	9577070	5040	5040	5040	5040	0
308	20231108	132800	9577070	5040	5040	5040	5040	0
309	20231108	132700	9577070	5040	5040	5040	5040	0
310	20231108	132600	9577070	5040	5040	5040	5040	0
311	20231108	132500	9577070	5040	5040	5040	5040	0
312	20231108	132400	9577070	5040	5040	5040	5040	0
313	20231108	132300	9577070	5040	5040	5040	5040	0
314	20231108	132200	9577070	5040	5040	5040	5040	0
315	20231108	132100	9577070	5040	5040	5040	5040	0
316	20231108	132000	9577070	5040	5040	5040	5040	0
317	20231108	131900	9577070	5040	5040	5040	5040	0
318	20231108	131800	9577070	5040	5040	5040	5040	0
319	20231108	131700	9577070	5040	5040	5040	5040	0
320	20231108	131600	9577070	5040	5040	5040	5040	0
321	20231108	131500	9577070	5040	5040	5040	5040	0
322	20231108	131400	9577070	5040	5040	5040	5040	0
323	20231108	131300	9577070	5040	5040	5040	5040	0
324	20231108	131200	9577070	5040	5040	5040	5040	0
325	20231108	131100	9577070	5040	5040	5040	5040	0
326	20231108	131000	9577070	5040	5040	5040	5040	0
327	20231108	130900	9577070	5040	5040	5040	5040	0
328	20231108	130800	9577070	5040	5040	5040	5040	0
329	20231108	130700	9577070	5040	5040	5040	5040	0
330	20231108	130600	9577070	5040	5040	5040	5040	0
331	20231108	130500	9577070	5040	5040	5040	5040	0
332	20231108	130400	9577070	5040	5040	5040	5040	0
333	20231108	130300	9577070	5040	5040	5040	5040	0
334	20231108	130200	9577070	5040	5040	5040	5040	0
335	20231108	130100	9577070	5040	5040	5040	5040	0
336	20231108	130000	9577070	5040	5040	5040	5040	0
337	20231108	125900	9577070	5040	5040	5040	5040	0
338	20231108	125800	9577070	5040	5040	5040	5040	0
339	20231108	125700	9577070	5040	5040	5040	5040	0
340	20231108	125600	9577070	5040	5040	5040	5040	0
341	20231108	125500	9577070	5040	5040	5040	5040	0
342	20231108	125400	9577070	5040	5040	5040	5040	0
343	20231108	125300	9577070	5040	5030	5040	5030	36
344	20231108	125200	9395970	5040	5040	5040	5040	0
345	20231108	125100	9395970	5040	5040	5040	5040	0
346	20231108	125000	9395970	5040	5040	5040	5040	0
347	20231108	124900	9395970	5040	5040	5040	5040	0
348	20231108	124800	9395970	5040	5040	5040	5040	0
349	20231108	124700	9395970	5040	5040	5040	5040	0
350	20231108	124600	9395970	5040	5040	5040	5040	0
351	20231108	124500	9395970	5040	5040	5040	5040	0
352	20231108	124400	9395970	5040	5040	5040	5040	0
353	20231108	124300	9395970	5040	5040	5040	5040	0
354	20231108	124200	9395970	5040	5040	5040	5040	0
355	20231108	124100	9395970	5040	5040	5040	5040	0
356	20231108	124000	9395970	5040	5040	5040	5040	0
357	20231108	123900	9395970	5040	5040	5040	5040	0
358	20231108	123800	9395970	5040	5040	5040	5040	0
359	20231108	123700	9395970	5040	5040	5040	5040	0
360	20231108	123600	9395970	5040	5040	5040	5040	0
361	20231108	123500	9395970	5040	5040	5040	5040	0
362	20231108	123400	9395970	5040	5040	5040	5040	0
363	20231108	123300	9395970	5040	5040	5040	5040	0
364	20231108	123200	9395970	5040	5040	5040	5040	0
365	20231108	123100	9395970	5040	5040	5040	5040	0
366	20231108	123000	9395970	5040	5040	5040	5040	0
367	20231108	122900	9395970	5040	5040	5040	5040	0
368	20231108	122800	9395970	5040	5040	5040	5040	0
369	20231108	122700	9395970	5040	5040	5040	5040	0
370	20231108	122600	9395970	5040	5040	5040	5040	0
371	20231108	122500	9395970	5040	5040	5040	5040	0
372	20231108	122400	9395970	5040	5040	5040	5040	0
373	20231108	122300	9395970	5040	5040	5040	5040	37
374	20231108	122200	9209490	5050	5050	5050	5050	0
375	20231108	122100	9209490	5050	5050	5050	5050	0
376	20231108	122000	9209490	5050	5050	5050	5050	0
377	20231108	121900	9209490	5050	5050	5050	5050	0
378	20231108	121800	9209490	5050	5050	5050	5050	0
379	20231108	121700	9209490	5050	5050	5050	5050	0
380	20231108	121600	9209490	5050	5050	5050	5050	0
381	20231108	121500	9209490	5050	5050	5050	5050	0
382	20231108	121400	9209490	5050	5050	5050	5050	0
383	20231108	121300	9209490	5050	5050	5050	5050	0
384	20231108	121200	9209490	5050	5050	5050	5050	0
385	20231108	121100	9209490	5050	5050	5050	5050	0
386	20231108	121000	9209490	5050	5050	5050	5050	0
387	20231108	120900	9209490	5050	5050	5050	5050	0
388	20231108	120800	9209490	5050	5050	5050	5050	0
389	20231108	120700	9209490	5050	5050	5050	5050	0
390	20231108	120600	9209490	5050	5050	5050	5050	0
391	20231108	120500	9209490	5050	5050	5050	5050	0
392	20231108	120400	9209490	5050	5050	5050	5050	0
393	20231108	120300	9209490	5050	5050	5050	5050	6
394	20231108	120200	9179190	5050	5050	5050	5050	0
395	20231108	120100	9179190	5050	5050	5050	5050	0
396	20231108	120000	9179190	5050	5050	5050	5050	0
397	20231108	115900	9179190	5050	5050	5050	5050	0
398	20231108	115800	9179190	5050	5050	5050	5050	0
399	20231108	115700	9179190	5050	5050	5050	5050	0
400	20231108	115600	9179190	5050	5050	5050	5050	0
401	20231108	115500	9179190	5050	5050	5050	5050	0
402	20231108	115400	9179190	5050	5050	5050	5050	0
403	20231108	115300	9179190	5050	5050	5050	5050	0
404	20231108	115200	9179190	5050	5050	5050	5050	36
405	20231108	115100	8997390	5060	5060	5060	5060	0
406	20231108	115000	8997390	5060	5060	5060	5060	0
407	20231108	114900	8997390	5060	5060	5060	5060	99
408	20231108	114800	8496450	5070	5070	5070	5070	0
409	20231108	114700	8496450	5070	5070	5070	5070	0
410	20231108	114600	8496450	5070	5070	5070	5070	0
411	20231108	114500	8496450	5070	5070	5070	5070	0
412	20231108	114400	8496450	5070	5070	5070	5070	0
413	20231108	114300	8496450	5070	5070	5070	5070	0
414	20231108	114200	8496450	5070	5070	5070	5070	0
415	20231108	114100	8496450	5070	5070	5070	5070	0
416	20231108	114000	8496450	5070	5070	5070	5070	0
417	20231108	113900	8496450	5070	5070	5070	5070	0
418	20231108	113800	8496450	5070	5070	5070	5070	0
419	20231108	113700	8496450	5070	5070	5070	5070	0
420	20231108	113600	8496450	5070	5070	5070	5070	0
421	20231108	113500	8496450	5070	5070	5070	5070	0
422	20231108	113400	8496450	5070	5070	5070	5070	0
423	20231108	113300	8496450	5070	5070	5070	5070	0
424	20231108	113200	8496450	5070	5070	5070	5070	0
425	20231108	113100	8496450	5070	5070	5070	5070	0
426	20231108	113000	8496450	5070	5070	5070	5070	0
427	20231108	112900	8496450	5070	5070	5070	5070	0
428	20231108	112800	8496450	5070	5070	5070	5070	0
429	20231108	112700	8496450	5070	5070	5070	5070	0
430	20231108	112600	8496450	5070	5070	5070	5070	0
431	20231108	112500	8496450	5070	5070	5070	5070	0
432	20231108	112400	8496450	5070	5070	5070	5070	0
433	20231108	112300	8496450	5070	5070	5070	5070	0
434	20231108	112200	8496450	5070	5070	5070	5070	0
435	20231108	112100	8496450	5070	5070	5070	5070	0
436	20231108	112000	8496450	5070	5070	5070	5070	0
437	20231108	111900	8496450	5070	5070	5070	5070	0
438	20231108	111800	8496450	5070	5070	5070	5070	0
439	20231108	111700	8496450	5070	5070	5070	5070	0
440	20231108	111600	8496450	5070	5070	5070	5070	0
441	20231108	111500	8496450	5070	5070	5070	5070	0
442	20231108	111400	8496450	5070	5070	5070	5070	0
443	20231108	111300	8496450	5070	5070	5070	5070	0
444	20231108	111200	8496450	5070	5070	5070	5070	0
445	20231108	111100	8496450	5070	5070	5070	5070	0
446	20231108	111000	8496450	5070	5070	5070	5070	0
447	20231108	110900	8496450	5070	5070	5070	5070	0
448	20231108	110800	8496450	5070	5070	5070	5070	0
449	20231108	110700	8496450	5070	5070	5070	5070	0
450	20231108	110600	8496450	5070	5070	5070	5070	0
451	20231108	110500	8496450	5070	5070	5070	5070	0
452	20231108	110400	8496450	5070	5070	5070	5070	0
453	20231108	110300	8496450	5070	5070	5070	5070	0
454	20231108	110200	8496450	5070	5070	5070	5070	0
455	20231108	110100	8496450	5070	5070	5070	5070	0
456	20231108	110000	8496450	5070	5070	5070	5070	0
457	20231108	105900	8496450	5070	5070	5070	5070	0
458	20231108	105800	8496450	5070	5060	5070	5060	10
459	20231108	105700	8445830	5040	5040	5040	5040	0
460	20231108	105600	8445830	5040	5040	5040	5040	0
461	20231108	105500	8445830	5040	5040	5040	5040	0
462	20231108	105400	8445830	5040	5040	5040	5040	0
463	20231108	105300	8445830	5040	5040	5040	5040	0
464	20231108	105200	8445830	5040	5040	5040	5040	0
465	20231108	105100	8445830	5040	5040	5040	5040	1
466	20231108	105000	8440790	5070	5070	5070	5070	0
467	20231108	104900	8440790	5070	5070	5070	5070	0
468	20231108	104800	8440790	5070	5070	5070	5070	0
469	20231108	104700	8440790	5070	5070	5070	5070	0
470	20231108	104600	8440790	5070	5070	5070	5070	0
471	20231108	104500	8440790	5070	5070	5070	5070	0
472	20231108	104400	8440790	5070	5070	5070	5070	0
473	20231108	104300	8440790	5070	5050	5070	5030	205
474	20231108	104200	7407390	5050	5050	5050	5050	10
475	20231108	104100	7356890	5070	5070	5070	5070	0
476	20231108	104000	7356890	5070	5070	5070	5070	0
477	20231108	103900	7356890	5070	5070	5070	5070	0
478	20231108	103800	7356890	5070	5070	5070	5070	0
479	20231108	103700	7356890	5070	5070	5070	5070	0
480	20231108	103600	7356890	5070	5070	5070	5070	0
481	20231108	103500	7356890	5070	5070	5070	5070	3
482	20231108	103400	7341680	5070	5070	5070	5070	2
483	20231108	103300	7331540	5070	5070	5070	5070	31
484	20231108	103200	7174370	5090	5090	5090	5090	0
485	20231108	103100	7174370	5090	5090	5090	5090	0
486	20231108	103000	7174370	5090	5090	5090	5090	0
487	20231108	102900	7174370	5090	5090	5090	5090	0
488	20231108	102800	7174370	5090	5090	5090	5090	0
489	20231108	102700	7174370	5090	5090	5090	5090	0
490	20231108	102600	7174370	5090	5090	5090	5090	0
491	20231108	102500	7174370	5090	5090	5090	5090	0
492	20231108	102400	7174370	5090	5090	5090	5090	0
493	20231108	102300	7174370	5090	5090	5090	5090	0
494	20231108	102200	7174370	5090	5090	5090	5090	0
495	20231108	102100	7174370	5090	5090	5090	5090	0
496	20231108	102000	7174370	5090	5090	5090	5090	0
497	20231108	101900	7174370	5090	5090	5090	5090	0
498	20231108	101800	7174370	5090	5090	5090	5090	0
499	20231108	101700	7174370	5090	5090	5090	5090	0
500	20231108	101600	7174370	5090	5090	5090	5090	0
501	20231108	101500	7174370	5090	5090	5090	5090	0
502	20231108	101400	7174370	5090	5070	5090	5070	12
503	20231108	101300	7113320	5080	5070	5090	5070	32
504	20231108	101200	6950750	5090	5090	5090	5090	0
505	20231108	101100	6950750	5090	5090	5090	5090	0
506	20231108	101000	6950750	5090	5090	5090	5090	0
507	20231108	100900	6950750	5090	5090	5090	5090	0
508	20231108	100800	6950750	5090	5090	5090	5090	0
509	20231108	100700	6950750	5090	5090	5090	5090	0
510	20231108	100600	6950750	5090	5090	5090	5090	6
511	20231108	100500	6920210	5090	5090	5090	5090	0
512	20231108	100400	6920210	5090	5040	5090	4990	502
513	20231108	100300	4381420	5010	5010	5010	5010	0
514	20231108	100200	4381420	5010	5010	5010	5010	0
515	20231108	100100	4381420	5010	5010	5010	5010	0
516	20231108	100000	4381420	5010	5010	5010	5010	0
517	20231108	095900	4381420	5010	5010	5010	5010	0
518	20231108	095800	4381420	5010	5010	5010	5010	0
519	20231108	095700	4381420	5010	5010	5010	5010	0
520	20231108	095600	4381420	5010	5010	5010	5010	0
521	20231108	095500	4381420	5010	5010	5010	5010	0
522	20231108	095400	4381420	5010	5020	5020	5010	100
523	20231108	095300	3880320	5010	5010	5010	5010	0
524	20231108	095200	3880320	5010	5010	5010	5010	0
525	20231108	095100	3880320	5010	5010	5010	5010	0
526	20231108	095000	3880320	5010	5010	5010	5010	0
527	20231108	094900	3880320	5010	5010	5010	5010	0
528	20231108	094800	3880320	5010	5010	5010	5010	0
529	20231108	094700	3880320	5010	5010	5010	5010	0
530	20231108	094600	3880320	5010	5010	5010	5010	0
531	20231108	094500	3880320	5010	5010	5010	5010	0
532	20231108	094400	3880320	5010	5010	5010	5010	81
533	20231108	094300	3474510	5010	5010	5010	5010	0
534	20231108	094200	3474510	5010	5010	5010	5010	0
535	20231108	094100	3474510	5010	5010	5010	5010	0
536	20231108	094000	3474510	5010	5010	5010	5010	19
537	20231108	093900	3379320	5020	5020	5020	5020	10
538	20231108	093800	3329120	5050	5050	5050	5050	0
539	20231108	093700	3329120	5050	5050	5050	5050	0
540	20231108	093600	3329120	5050	5050	5050	5050	0
541	20231108	093500	3329120	5050	5050	5050	5050	0
542	20231108	093400	3329120	5050	5050	5050	5050	6
543	20231108	093300	3298820	5050	5050	5050	5050	0
544	20231108	093200	3298820	5050	5050	5050	5050	0
545	20231108	093100	3298820	5050	5050	5050	5050	0
546	20231108	093000	3298820	5050	5050	5050	5050	0
547	20231108	092900	3298820	5050	5050	5050	5050	0
548	20231108	092800	3298820	5050	5050	5050	5050	0
549	20231108	092700	3298820	5050	5040	5050	5040	280
550	20231108	092600	1886830	5040	5040	5040	5040	0
551	20231108	092500	1886830	5040	5040	5040	5040	0
552	20231108	092400	1886830	5040	5040	5040	5040	0
553	20231108	092300	1886830	5040	5040	5040	5040	0
554	20231108	092200	1886830	5040	5040	5040	5040	2
555	20231108	092100	1876750	4995	4995	4995	4995	0
556	20231108	092000	1876750	4995	4995	4995	4995	0
557	20231108	091900	1876750	4995	4995	4995	4995	0
558	20231108	091800	1876750	4995	4995	4995	4995	50
559	20231108	091700	1627000	5040	5030	5040	4990	5
560	20231108	091600	1601870	4990	4990	4990	4990	0
561	20231108	091500	1601870	4990	4990	4990	4990	0
562	20231108	091400	1601870	4990	5030	5030	4990	100
563	20231108	091300	1102500	5030	5030	5030	5030	0
564	20231108	091200	1102500	5030	5030	5030	5030	0
565	20231108	091100	1102500	5030	5030	5030	5030	6
566	20231108	091000	1072320	5030	5030	5030	5030	2
567	20231108	090900	1062260	5050	5050	5050	5050	0
568	20231108	090800	1062260	5050	5050	5050	5050	0
569	20231108	090700	1062260	5050	5050	5050	5050	0
570	20231108	090600	1062260	5050	5050	5050	5050	1
571	20231108	090500	1057210	5040	5040	5040	5040	0
572	20231108	090400	1057210	5040	5040	5040	5040	10
573	20231108	090300	1006810	5050	5060	5060	5050	20
574	20231108	090200	905730	5060	5060	5060	5060	1
575	20231108	090100	900670	5070	5070	5070	5070	10
576	20231108	090000	849970	5090	5090	5090	5080	167