KissMeData/017480/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	190200	29824425	5060	5060	5060	5060	105
3	20231102	190100	29824425	5060	5060	5060	5060	0
4	20231102	190000	29824425	5060	5060	5060	5060	0
5	20231102	185900	29824425	5060	5060	5060	5060	0
6	20231102	185800	29824425	5060	5060	5060	5060	0
7	20231102	185700	29824425	5060	5060	5060	5060	0
8	20231102	185600	29824425	5060	5060	5060	5060	0
9	20231102	185500	29824425	5060	5060	5060	5060	0
10	20231102	185400	29824425	5060	5060	5060	5060	0
11	20231102	185300	29824425	5060	5060	5060	5060	0
12	20231102	185200	29824425	5060	5060	5060	5060	0
13	20231102	185100	29824425	5060	5060	5060	5060	0
14	20231102	185000	29824425	5060	5060	5060	5060	0
15	20231102	184900	29824425	5060	5060	5060	5060	0
16	20231102	184800	29824425	5060	5060	5060	5060	0
17	20231102	184700	29824425	5060	5060	5060	5060	0
18	20231102	184600	29824425	5060	5060	5060	5060	0
19	20231102	184500	29824425	5060	5060	5060	5060	0
20	20231102	184400	29824425	5060	5060	5060	5060	0
21	20231102	184300	29824425	5060	5060	5060	5060	0
22	20231102	184200	29824425	5060	5060	5060	5060	0
23	20231102	184100	29824425	5060	5060	5060	5060	0
24	20231102	184000	29824425	5060	5060	5060	5060	0
25	20231102	183900	29824425	5060	5060	5060	5060	0
26	20231102	183800	29824425	5060	5060	5060	5060	0
27	20231102	183700	29824425	5060	5060	5060	5060	0
28	20231102	183600	29824425	5060	5060	5060	5060	0
29	20231102	183500	29824425	5060	5060	5060	5060	0
30	20231102	183400	29824425	5060	5060	5060	5060	0
31	20231102	183300	29824425	5060	5060	5060	5060	0
32	20231102	183200	29824425	5060	5060	5060	5060	105
33	20231102	183100	29824425	5060	5060	5060	5060	0
34	20231102	183000	29824425	5060	5060	5060	5060	0
35	20231102	182900	29824425	5060	5060	5060	5060	0
36	20231102	182800	29824425	5060	5060	5060	5060	0
37	20231102	182700	29824425	5060	5060	5060	5060	0
38	20231102	182600	29824425	5060	5060	5060	5060	0
39	20231102	182500	29824425	5060	5060	5060	5060	0
40	20231102	182400	29824425	5060	5060	5060	5060	0
41	20231102	182300	29824425	5060	5060	5060	5060	0
42	20231102	182200	29824425	5060	5060	5060	5060	0
43	20231102	182100	29824425	5060	5060	5060	5060	0
44	20231102	182000	29824425	5060	5060	5060	5060	0
45	20231102	181900	29824425	5060	5060	5060	5060	0
46	20231102	181800	29824425	5060	5060	5060	5060	0
47	20231102	181700	29824425	5060	5060	5060	5060	0
48	20231102	181600	29824425	5060	5060	5060	5060	0
49	20231102	181500	29824425	5060	5060	5060	5060	0
50	20231102	181400	29824425	5060	5060	5060	5060	0
51	20231102	181300	29824425	5060	5060	5060	5060	0
52	20231102	181200	29824425	5060	5060	5060	5060	0
53	20231102	181100	29824425	5060	5060	5060	5060	0
54	20231102	181000	29824425	5060	5060	5060	5060	0
55	20231102	180900	29824425	5060	5060	5060	5060	0
56	20231102	180800	29824425	5060	5060	5060	5060	0
57	20231102	180700	29824425	5060	5060	5060	5060	0
58	20231102	180600	29824425	5060	5060	5060	5060	0
59	20231102	180500	29824425	5060	5060	5060	5060	0
60	20231102	180400	29824425	5060	5060	5060	5060	0
61	20231102	180300	29824425	5060	5060	5060	5060	0
62	20231102	180200	29824425	5060	5060	5060	5060	105
63	20231102	180100	29824425	5060	5060	5060	5060	0
64	20231102	180000	29824425	5060	5060	5060	5060	0
65	20231102	175900	29824425	5060	5060	5060	5060	0
66	20231102	175800	29824425	5060	5060	5060	5060	0
67	20231102	175700	29824425	5060	5060	5060	5060	0
68	20231102	175600	29824425	5060	5060	5060	5060	0
69	20231102	175500	29824425	5060	5060	5060	5060	0
70	20231102	175400	29824425	5060	5060	5060	5060	0
71	20231102	175300	29824425	5060	5060	5060	5060	0
72	20231102	175200	29824425	5060	5060	5060	5060	0
73	20231102	175100	29824425	5060	5060	5060	5060	0
74	20231102	175000	29824425	5060	5060	5060	5060	0
75	20231102	174900	29824425	5060	5060	5060	5060	0
76	20231102	174800	29824425	5060	5060	5060	5060	0
77	20231102	174700	29824425	5060	5060	5060	5060	0
78	20231102	174600	29824425	5060	5060	5060	5060	0
79	20231102	174500	29824425	5060	5060	5060	5060	0
80	20231102	174400	29824425	5060	5060	5060	5060	0
81	20231102	174300	29824425	5060	5060	5060	5060	0
82	20231102	174200	29824425	5060	5060	5060	5060	0
83	20231102	174100	29824425	5060	5060	5060	5060	0
84	20231102	174000	29824425	5060	5060	5060	5060	0
85	20231102	173900	29824425	5060	5060	5060	5060	0
86	20231102	173800	29824425	5060	5060	5060	5060	0
87	20231102	173700	29824425	5060	5060	5060	5060	0
88	20231102	173600	29824425	5060	5060	5060	5060	0
89	20231102	173500	29824425	5060	5060	5060	5060	0
90	20231102	173400	29824425	5060	5060	5060	5060	0
91	20231102	173300	29824425	5060	5060	5060	5060	0
92	20231102	173200	29824425	5060	5060	5060	5060	105
93	20231102	173100	29824425	5060	5060	5060	5060	0
94	20231102	173000	29824425	5060	5060	5060	5060	0
95	20231102	172900	29824425	5060	5060	5060	5060	0
96	20231102	172800	29824425	5060	5060	5060	5060	0
97	20231102	172700	29824425	5060	5060	5060	5060	0
98	20231102	172600	29824425	5060	5060	5060	5060	0
99	20231102	172500	29824425	5060	5060	5060	5060	0
100	20231102	172400	29824425	5060	5060	5060	5060	0
101	20231102	172300	29824425	5060	5060	5060	5060	0
102	20231102	172200	29824425	5060	5060	5060	5060	0
103	20231102	172100	29824425	5060	5060	5060	5060	0
104	20231102	172000	29824425	5060	5060	5060	5060	0
105	20231102	171900	29824425	5060	5060	5060	5060	0
106	20231102	171800	29824425	5060	5060	5060	5060	0
107	20231102	171700	29824425	5060	5060	5060	5060	0
108	20231102	171600	29824425	5060	5060	5060	5060	0
109	20231102	171500	29824425	5060	5060	5060	5060	0
110	20231102	171400	29824425	5060	5060	5060	5060	0
111	20231102	171300	29824425	5060	5060	5060	5060	0
112	20231102	171200	29824425	5060	5060	5060	5060	0
113	20231102	171100	29824425	5060	5060	5060	5060	0
114	20231102	171000	29824425	5060	5060	5060	5060	0
115	20231102	170900	29824425	5060	5060	5060	5060	0
116	20231102	170800	29824425	5060	5060	5060	5060	0
117	20231102	170700	29824425	5060	5060	5060	5060	0
118	20231102	170600	29824425	5060	5060	5060	5060	0
119	20231102	170500	29824425	5060	5060	5060	5060	0
120	20231102	170400	29824425	5060	5060	5060	5060	0
121	20231102	170300	29824425	5060	5060	5060	5060	0
122	20231102	170200	29824425	5060	5060	5060	5060	105
123	20231102	170100	29824425	5060	5060	5060	5060	0
124	20231102	170000	29824425	5060	5060	5060	5060	0
125	20231102	165900	29824425	5060	5060	5060	5060	0
126	20231102	165800	29824425	5060	5060	5060	5060	0
127	20231102	165700	29824425	5060	5060	5060	5060	0
128	20231102	165600	29824425	5060	5060	5060	5060	0
129	20231102	165500	29824425	5060	5060	5060	5060	0
130	20231102	165400	29824425	5060	5060	5060	5060	0
131	20231102	165300	29824425	5060	5060	5060	5060	0
132	20231102	165200	29824425	5060	5060	5060	5060	0
133	20231102	165100	29824425	5060	5060	5060	5060	0
134	20231102	165000	29824425	5060	5060	5060	5060	0
135	20231102	164900	29824425	5060	5060	5060	5060	0
136	20231102	164800	29824425	5060	5060	5060	5060	0
137	20231102	164700	29824425	5060	5060	5060	5060	0
138	20231102	164600	29824425	5060	5060	5060	5060	0
139	20231102	164500	29824425	5060	5060	5060	5060	0
140	20231102	164400	29824425	5060	5060	5060	5060	0
141	20231102	164300	29824425	5060	5060	5060	5060	0
142	20231102	164200	29824425	5060	5060	5060	5060	0
143	20231102	164100	29824425	5060	5060	5060	5060	0
144	20231102	164000	29824425	5060	5060	5060	5060	0
145	20231102	163900	29824425	5060	5060	5060	5060	0
146	20231102	163800	29824425	5060	5060	5060	5060	0
147	20231102	163700	29824425	5060	5060	5060	5060	0
148	20231102	163600	29824425	5060	5060	5060	5060	0
149	20231102	163500	29824425	5060	5060	5060	5060	0
150	20231102	163400	29824425	5060	5060	5060	5060	0
151	20231102	163300	29824425	5060	5060	5060	5060	0
152	20231102	163200	29824425	5060	5060	5060	5060	105
153	20231102	163100	29824425	5060	5060	5060	5060	0
154	20231102	163000	29824425	5060	5060	5060	5060	0
155	20231102	162900	29824425	5060	5060	5060	5060	0
156	20231102	162800	29824425	5060	5060	5060	5060	0
157	20231102	162700	29824425	5060	5060	5060	5060	0
158	20231102	162600	29824425	5060	5060	5060	5060	0
159	20231102	162500	29824425	5060	5060	5060	5060	0
160	20231102	162400	29824425	5060	5060	5060	5060	0
161	20231102	162300	29824425	5060	5060	5060	5060	0
162	20231102	162200	29824425	5060	5060	5060	5060	0
163	20231102	162100	29824425	5060	5060	5060	5060	0
164	20231102	162000	29824425	5060	5060	5060	5060	0
165	20231102	161900	29824425	5060	5060	5060	5060	0
166	20231102	161800	29824425	5060	5060	5060	5060	0
167	20231102	161700	29824425	5060	5060	5060	5060	0
168	20231102	161600	29824425	5060	5060	5060	5060	0
169	20231102	161500	29824425	5060	5060	5060	5060	0
170	20231102	161400	29824425	5060	5060	5060	5060	0
171	20231102	161300	29824425	5060	5060	5060	5060	0
172	20231102	161200	29824425	5060	5060	5060	5060	0
173	20231102	161100	29824425	5060	5060	5060	5060	0
174	20231102	161000	29824425	5060	5060	5060	5060	0
175	20231102	160900	29824425	5060	5060	5060	5060	0
176	20231102	160800	29824425	5060	5060	5060	5060	0
177	20231102	160700	29824425	5060	5060	5060	5060	0
178	20231102	160600	29824425	5060	5060	5060	5060	0
179	20231102	160500	29824425	5060	5060	5060	5060	0
180	20231102	160400	29824425	5060	5060	5060	5060	0
181	20231102	160300	29824425	5060	5060	5060	5060	0
182	20231102	160200	29824425	5060	5060	5060	5060	105
183	20231102	160100	29824425	5060	5060	5060	5060	0
184	20231102	160000	29824425	5060	5060	5060	5060	0
185	20231102	155900	29824425	5060	5060	5060	5060	0
186	20231102	155800	29824425	5060	5060	5060	5060	0
187	20231102	155700	29824425	5060	5060	5060	5060	0
188	20231102	155600	29824425	5060	5060	5060	5060	0
189	20231102	155500	29824425	5060	5060	5060	5060	0
190	20231102	155400	29824425	5060	5060	5060	5060	0
191	20231102	155300	29824425	5060	5060	5060	5060	0
192	20231102	155200	29824425	5060	5060	5060	5060	0
193	20231102	155100	29824425	5060	5060	5060	5060	0
194	20231102	155000	29824425	5060	5060	5060	5060	0
195	20231102	154900	29824425	5060	5060	5060	5060	0
196	20231102	154800	29824425	5060	5060	5060	5060	0
197	20231102	154700	29824425	5060	5060	5060	5060	0
198	20231102	154600	29824425	5060	5060	5060	5060	0
199	20231102	154500	29824425	5060	5060	5060	5060	0
200	20231102	154400	29824425	5060	5060	5060	5060	0
201	20231102	154300	29824425	5060	5060	5060	5060	0
202	20231102	154200	29824425	5060	5060	5060	5060	0
203	20231102	154100	29824425	5060	5060	5060	5060	0
204	20231102	154000	29824425	5060	5060	5060	5060	0
205	20231102	153900	29824425	5060	5060	5060	5060	0
206	20231102	153800	29824425	5060	5060	5060	5060	0
207	20231102	153700	29824425	5060	5060	5060	5060	0
208	20231102	153600	29824425	5060	5060	5060	5060	0
209	20231102	153500	29824425	5060	5060	5060	5060	0
210	20231102	153400	29824425	5060	5060	5060	5060	0
211	20231102	153300	29824425	5060	5060	5060	5060	0
212	20231102	153200	29824425	5060	5060	5060	5060	105
213	20231102	153100	29824425	5060	5060	5060	5060	0
214	20231102	153000	29824425	5060	5060	5060	5060	105
215	20231102	152900	29293125	5050	5050	5050	5050	0
216	20231102	152800	29293125	5050	5050	5050	5050	0
217	20231102	152700	29293125	5050	5050	5050	5050	0
218	20231102	152600	29293125	5050	5050	5050	5050	0
219	20231102	152500	29293125	5050	5050	5050	5050	0
220	20231102	152400	29293125	5050	5050	5050	5050	0
221	20231102	152300	29293125	5050	5050	5050	5050	0
222	20231102	152200	29293125	5050	5050	5050	5050	0
223	20231102	152100	29293125	5050	5050	5050	5050	0
224	20231102	152000	29293125	5050	5050	5050	5050	0
225	20231102	151900	29293125	5050	5050	5050	5050	0
226	20231102	151800	29293125	5050	5050	5050	5050	4
227	20231102	151700	29272925	5060	5060	5060	5060	1
228	20231102	151600	29267865	5060	5060	5060	5060	0
229	20231102	151500	29267865	5060	5060	5060	5060	0
230	20231102	151400	29267865	5060	5060	5060	5060	0
231	20231102	151300	29267865	5060	5060	5060	5060	0
232	20231102	151200	29267865	5060	5060	5060	5060	0
233	20231102	151100	29267865	5060	5060	5060	5060	0
234	20231102	151000	29267865	5060	5060	5060	5060	0
235	20231102	150900	29267865	5060	5060	5060	5060	0
236	20231102	150800	29267865	5060	5060	5060	5060	0
237	20231102	150700	29267865	5060	5060	5060	5060	19
238	20231102	150600	29171725	5060	5060	5060	5060	0
239	20231102	150500	29171725	5060	5060	5060	5060	0
240	20231102	150400	29171725	5060	5060	5060	5060	0
241	20231102	150300	29171725	5060	5060	5060	5060	0
242	20231102	150200	29171725	5060	5060	5060	5060	3
243	20231102	150100	29156545	5050	5050	5050	5050	0
244	20231102	150000	29156545	5050	5050	5050	5050	0
245	20231102	145900	29156545	5050	5050	5050	5050	1
246	20231102	145800	29151495	5050	5050	5050	5050	0
247	20231102	145700	29151495	5050	5050	5050	5050	0
248	20231102	145600	29151495	5050	5050	5050	5050	0
249	20231102	145500	29151495	5050	5050	5050	5050	0
250	20231102	145400	29151495	5050	5050	5050	5050	1
251	20231102	145300	29146445	5050	5050	5050	5050	0
252	20231102	145200	29146445	5050	5050	5050	5050	1
253	20231102	145100	29141395	5050	5050	5050	5050	0
254	20231102	145000	29141395	5050	5050	5050	5050	21
255	20231102	144900	29035345	5050	5050	5050	5050	100
256	20231102	144800	28530345	5060	5050	5060	5050	14
257	20231102	144700	28459515	5050	5050	5050	5050	1
258	20231102	144600	28454465	5060	5060	5060	5060	0
259	20231102	144500	28454465	5060	5060	5060	5060	0
260	20231102	144400	28454465	5060	5060	5060	5060	0
261	20231102	144300	28454465	5060	5060	5060	5060	0
262	20231102	144200	28454465	5060	5060	5060	5060	0
263	20231102	144100	28454465	5060	5060	5060	5060	0
264	20231102	144000	28454465	5060	5060	5060	5060	0
265	20231102	143900	28454465	5060	5060	5060	5060	0
266	20231102	143800	28454465	5060	5060	5060	5060	0
267	20231102	143700	28454465	5060	5060	5060	5060	0
268	20231102	143600	28454465	5060	5060	5060	5060	0
269	20231102	143500	28454465	5060	5060	5060	5060	200
270	20231102	143400	27442465	5060	5060	5060	5060	300
271	20231102	143300	25924465	5050	5050	5050	5050	0
272	20231102	143200	25924465	5050	5060	5060	5050	11
273	20231102	143100	25868905	5050	5050	5050	5050	0
274	20231102	143000	25868905	5050	5050	5050	5050	167
275	20231102	142900	25025555	5050	5050	5050	5050	0
276	20231102	142800	25025555	5050	5050	5050	5050	0
277	20231102	142700	25025555	5050	5050	5050	5050	10
278	20231102	142600	24975055	5050	5050	5050	5050	10
279	20231102	142500	24924555	5050	5050	5050	5050	5
280	20231102	142400	24899305	5050	5050	5050	5050	10
281	20231102	142300	24848805	5060	5060	5060	5060	0
282	20231102	142200	24848805	5060	5060	5060	5060	0
283	20231102	142100	24848805	5060	5060	5060	5060	0
284	20231102	142000	24848805	5060	5060	5060	5060	0
285	20231102	141900	24848805	5060	5050	5060	5050	9
286	20231102	141800	24803305	5050	5050	5050	5050	0
287	20231102	141700	24803305	5050	5050	5050	5050	0
288	20231102	141600	24803305	5050	5050	5050	5050	1
289	20231102	141500	24798255	5050	5050	5050	5050	0
290	20231102	141400	24798255	5050	5050	5050	5050	5
291	20231102	141300	24773005	5060	5060	5060	5060	0
292	20231102	141200	24773005	5060	5060	5060	5060	0
293	20231102	141100	24773005	5060	5060	5060	5060	1
294	20231102	141000	24767945	5060	5060	5060	5060	0
295	20231102	140900	24767945	5060	5060	5060	5060	0
296	20231102	140800	24767945	5060	5060	5060	5060	0
297	20231102	140700	24767945	5060	5060	5060	5060	0
298	20231102	140600	24767945	5060	5060	5060	5060	1
299	20231102	140500	24762885	5050	5050	5050	5050	0
300	20231102	140400	24762885	5050	5050	5050	5050	0
301	20231102	140300	24762885	5050	5050	5050	5050	0
302	20231102	140200	24762885	5050	5050	5050	5050	6
303	20231102	140100	24732585	5060	5060	5060	5060	1
304	20231102	140000	24727525	5050	5050	5050	5050	184
305	20231102	135900	23798325	5050	5050	5050	5050	0
306	20231102	135800	23798325	5050	5050	5050	5050	0
307	20231102	135700	23798325	5050	5050	5050	5050	0
308	20231102	135600	23798325	5050	5050	5050	5050	1
309	20231102	135500	23793275	5050	5050	5050	5050	0
310	20231102	135400	23793275	5050	5050	5050	5050	0
311	20231102	135300	23793275	5050	5050	5050	5050	100
312	20231102	135200	23288275	5050	5050	5050	5050	0
313	20231102	135100	23288275	5050	5050	5050	5050	1
314	20231102	135000	23283225	5050	5050	5050	5050	0
315	20231102	134900	23283225	5050	5050	5050	5050	0
316	20231102	134800	23283225	5050	5050	5050	5050	0
317	20231102	134700	23283225	5050	5050	5050	5050	0
318	20231102	134600	23283225	5050	5050	5050	5050	1
319	20231102	134500	23278175	5050	5050	5050	5050	0
320	20231102	134400	23278175	5050	5050	5050	5050	0
321	20231102	134300	23278175	5050	5050	5050	5050	0
322	20231102	134200	23278175	5050	5050	5050	5050	0
323	20231102	134100	23278175	5050	5050	5050	5050	1
324	20231102	134000	23273125	5040	5040	5040	5040	0
325	20231102	133900	23273125	5040	5040	5040	5040	0
326	20231102	133800	23273125	5040	5040	5040	5040	174
327	20231102	133700	22396165	5050	5050	5050	5050	0
328	20231102	133600	22396165	5050	5050	5050	5050	1
329	20231102	133500	22391115	5040	5040	5040	5040	0
330	20231102	133400	22391115	5040	5040	5040	5040	0
331	20231102	133300	22391115	5040	5040	5040	5040	36
332	20231102	133200	22209675	5040	5040	5040	5040	0
333	20231102	133100	22209675	5040	5040	5040	5040	4
334	20231102	133000	22189515	5040	5040	5040	5040	0
335	20231102	132900	22189515	5040	5040	5040	5040	0
336	20231102	132800	22189515	5040	5040	5040	5040	0
337	20231102	132700	22189515	5040	5040	5040	5040	0
338	20231102	132600	22189515	5040	5040	5040	5040	1
339	20231102	132500	22184475	5040	5040	5040	5040	10
340	20231102	132400	22134075	5040	5040	5040	5040	0
341	20231102	132300	22134075	5040	5040	5040	5040	0
342	20231102	132200	22134075	5040	5040	5040	5040	0
343	20231102	132100	22134075	5040	5040	5040	5040	1
344	20231102	132000	22129035	5040	5040	5040	5040	0
345	20231102	131900	22129035	5040	5040	5040	5040	0
346	20231102	131800	22129035	5040	5040	5040	5040	0
347	20231102	131700	22129035	5040	5040	5040	5040	0
348	20231102	131600	22129035	5040	5040	5040	5040	1
349	20231102	131500	22123995	5040	5040	5040	5040	0
350	20231102	131400	22123995	5040	5040	5040	5040	0
351	20231102	131300	22123995	5040	5040	5040	5040	0
352	20231102	131200	22123995	5040	5040	5040	5040	1
353	20231102	131100	22118955	5040	5040	5040	5040	0
354	20231102	131000	22118955	5040	5040	5040	5040	0
355	20231102	130900	22118955	5040	5040	5040	5040	0
356	20231102	130800	22118955	5040	5040	5040	5040	0
357	20231102	130700	22118955	5040	5040	5040	5040	0
358	20231102	130600	22118955	5040	5040	5040	5040	0
359	20231102	130500	22118955	5040	5040	5040	5040	0
360	20231102	130400	22118955	5040	5040	5040	5040	0
361	20231102	130300	22118955	5040	5040	5040	5040	0
362	20231102	130200	22118955	5040	5040	5040	5040	0
363	20231102	130100	22118955	5040	5040	5040	5040	0
364	20231102	130000	22118955	5040	5040	5040	5040	0
365	20231102	125900	22118955	5040	5040	5040	5040	0
366	20231102	125800	22118955	5040	5040	5040	5040	0
367	20231102	125700	22118955	5040	5040	5040	5040	0
368	20231102	125600	22118955	5040	5040	5040	5040	0
369	20231102	125500	22118955	5040	5040	5040	5040	0
370	20231102	125400	22118955	5040	5040	5040	5040	0
371	20231102	125300	22118955	5040	5040	5040	5040	0
372	20231102	125200	22118955	5040	5040	5040	5040	0
373	20231102	125100	22118955	5040	5040	5040	5040	0
374	20231102	125000	22118955	5040	5040	5040	5040	0
375	20231102	124900	22118955	5040	5040	5040	5040	0
376	20231102	124800	22118955	5040	5040	5040	5040	0
377	20231102	124700	22118955	5040	5040	5040	5040	0
378	20231102	124600	22118955	5040	5040	5040	5040	0
379	20231102	124500	22118955	5040	5040	5040	5040	0
380	20231102	124400	22118955	5040	5040	5040	5040	0
381	20231102	124300	22118955	5040	5040	5040	5040	0
382	20231102	124200	22118955	5040	5040	5040	5040	0
383	20231102	124100	22118955	5040	5050	5050	5040	120
384	20231102	124000	21513155	5050	5050	5050	5050	0
385	20231102	123900	21513155	5050	5050	5050	5050	0
386	20231102	123800	21513155	5050	5050	5050	5050	0
387	20231102	123700	21513155	5050	5050	5050	5050	0
388	20231102	123600	21513155	5050	5050	5050	5050	0
389	20231102	123500	21513155	5050	5050	5050	5050	0
390	20231102	123400	21513155	5050	5050	5050	5050	0
391	20231102	123300	21513155	5050	5050	5050	5050	0
392	20231102	123200	21513155	5050	5050	5050	5050	0
393	20231102	123100	21513155	5050	5050	5050	5050	1
394	20231102	123000	21508105	5050	5050	5050	5050	50
395	20231102	122900	21255605	5050	5050	5050	5050	0
396	20231102	122800	21255605	5050	5050	5050	5050	0
397	20231102	122700	21255605	5050	5050	5050	5050	0
398	20231102	122600	21255605	5050	5050	5050	5050	7
399	20231102	122500	21220255	5040	5040	5040	5040	94
400	20231102	122400	20746495	5020	5020	5020	5020	0
401	20231102	122300	20746495	5020	5020	5020	5020	0
402	20231102	122200	20746495	5020	5040	5040	5020	2
403	20231102	122100	20736435	5040	5040	5040	5040	0
404	20231102	122000	20736435	5040	5040	5040	5040	0
405	20231102	121900	20736435	5040	5040	5040	5040	0
406	20231102	121800	20736435	5040	5040	5040	5040	0
407	20231102	121700	20736435	5040	5040	5040	5040	0
408	20231102	121600	20736435	5040	5040	5040	5040	0
409	20231102	121500	20736435	5040	5040	5040	5040	0
410	20231102	121400	20736435	5040	5040	5040	5040	0
411	20231102	121300	20736435	5040	5040	5040	5040	1
412	20231102	121200	20731395	5040	5040	5040	5040	0
413	20231102	121100	20731395	5040	5040	5040	5040	0
414	20231102	121000	20731395	5040	5040	5040	5040	0
415	20231102	120900	20731395	5040	5040	5040	5040	0
416	20231102	120800	20731395	5040	5040	5040	5040	0
417	20231102	120700	20731395	5040	5040	5040	5040	0
418	20231102	120600	20731395	5040	5040	5040	5040	0
419	20231102	120500	20731395	5040	5040	5040	5040	0
420	20231102	120400	20731395	5040	5040	5040	5040	1
421	20231102	120300	20726355	5010	5010	5010	5010	0
422	20231102	120200	20726355	5010	5010	5010	5010	0
423	20231102	120100	20726355	5010	5010	5010	5010	0
424	20231102	120000	20726355	5010	5010	5010	5010	0
425	20231102	115900	20726355	5010	5010	5010	5010	0
426	20231102	115800	20726355	5010	5010	5010	5010	0
427	20231102	115700	20726355	5010	5010	5010	5010	0
428	20231102	115600	20726355	5010	5010	5010	5010	0
429	20231102	115500	20726355	5010	5010	5010	5010	1
430	20231102	115400	20721345	5000	5000	5000	5000	0
431	20231102	115300	20721345	5000	5000	5000	5000	0
432	20231102	115200	20721345	5000	5000	5000	5000	0
433	20231102	115100	20721345	5000	5000	5000	5000	0
434	20231102	115000	20721345	5000	5000	5000	5000	0
435	20231102	114900	20721345	5000	5000	5000	5000	0
436	20231102	114800	20721345	5000	5030	5030	5000	1000
437	20231102	114700	15713325	5030	5030	5030	5030	0
438	20231102	114600	15713325	5030	5030	5030	5030	0
439	20231102	114500	15713325	5030	5030	5030	5030	0
440	20231102	114400	15713325	5030	5030	5030	5030	100
441	20231102	114300	15210325	5030	5030	5030	5030	0
442	20231102	114200	15210325	5030	5030	5030	5030	0
443	20231102	114100	15210325	5030	5030	5030	5030	0
444	20231102	114000	15210325	5030	5030	5030	5030	0
445	20231102	113900	15210325	5030	5030	5030	5030	0
446	20231102	113800	15210325	5030	5030	5030	5030	0
447	20231102	113700	15210325	5030	5030	5030	5030	200
448	20231102	113600	14204325	5030	5030	5030	5030	0
449	20231102	113500	14204325	5030	5030	5030	5030	50
450	20231102	113400	13952825	5030	5030	5030	5030	0
451	20231102	113300	13952825	5030	5030	5030	5030	0
452	20231102	113200	13952825	5030	5030	5030	5030	0
453	20231102	113100	13952825	5030	5030	5030	5030	0
454	20231102	113000	13952825	5030	5030	5030	5030	0
455	20231102	112900	13952825	5030	5030	5030	5030	0
456	20231102	112800	13952825	5030	5030	5030	5030	0
457	20231102	112700	13952825	5030	5030	5030	5030	0
458	20231102	112600	13952825	5030	5030	5030	5030	0
459	20231102	112500	13952825	5030	5030	5030	5030	0
460	20231102	112400	13952825	5030	5030	5030	5030	0
461	20231102	112300	13952825	5030	5030	5030	5030	0
462	20231102	112200	13952825	5030	5030	5030	5030	0
463	20231102	112100	13952825	5030	5030	5030	5030	0
464	20231102	112000	13952825	5030	5030	5030	5030	0
465	20231102	111900	13952825	5030	5030	5030	5030	0
466	20231102	111800	13952825	5030	5030	5030	5030	0
467	20231102	111700	13952825	5030	5060	5060	5030	53
468	20231102	111600	13684885	5060	5060	5060	5060	0
469	20231102	111500	13684885	5060	5050	5060	5050	537
470	20231102	111400	10968965	5050	5050	5050	5050	55
471	20231102	111300	10691215	5040	5040	5040	5040	0
472	20231102	111200	10691215	5040	5040	5040	5040	0
473	20231102	111100	10691215	5040	5040	5040	5040	0
474	20231102	111000	10691215	5040	5040	5040	5040	0
475	20231102	110900	10691215	5040	5040	5040	5040	0
476	20231102	110800	10691215	5040	5040	5040	5040	29
477	20231102	110700	10545055	5040	5040	5040	5040	72
478	20231102	110600	10182175	5040	5040	5040	5040	0
479	20231102	110500	10182175	5040	5040	5040	5040	0
480	20231102	110400	10182175	5040	5040	5040	5040	50
481	20231102	110300	9930175	5040	5040	5040	5040	0
482	20231102	110200	9930175	5040	5040	5040	5040	0
483	20231102	110100	9930175	5040	5040	5040	5040	11
484	20231102	110000	9874735	5040	5040	5040	5040	15
485	20231102	105900	9799135	5040	5040	5040	5040	0
486	20231102	105800	9799135	5040	5040	5040	5040	0
487	20231102	105700	9799135	5040	5040	5040	5040	0
488	20231102	105600	9799135	5040	5040	5040	5040	0
489	20231102	105500	9799135	5040	5040	5040	5040	0
490	20231102	105400	9799135	5040	5040	5040	5040	0
491	20231102	105300	9799135	5040	5040	5040	5040	0
492	20231102	105200	9799135	5040	5040	5040	5040	20
493	20231102	105100	9698335	5040	5040	5040	5040	0
494	20231102	105000	9698335	5040	5040	5040	5040	0
495	20231102	104900	9698335	5040	5040	5040	5040	0
496	20231102	104800	9698335	5040	5040	5040	5040	0
497	20231102	104700	9698335	5040	5040	5040	5040	0
498	20231102	104600	9698335	5040	5040	5040	5040	0
499	20231102	104500	9698335	5040	5040	5040	5040	0
500	20231102	104400	9698335	5040	5040	5040	5040	0
501	20231102	104300	9698335	5040	5040	5040	5040	0
502	20231102	104200	9698335	5040	5040	5040	5040	0
503	20231102	104100	9698335	5040	5040	5040	5040	1
504	20231102	104000	9693295	5040	5040	5040	5040	0
505	20231102	103900	9693295	5040	5040	5040	5040	5
506	20231102	103800	9668095	5050	5050	5050	5050	0
507	20231102	103700	9668095	5050	5050	5050	5050	0
508	20231102	103600	9668095	5050	5050	5050	5050	0
509	20231102	103500	9668095	5050	5050	5050	5050	0
510	20231102	103400	9668095	5050	5050	5050	5050	0
511	20231102	103300	9668095	5050	5050	5050	5050	0
512	20231102	103200	9668095	5050	5050	5050	5050	0
513	20231102	103100	9668095	5050	5050	5050	5050	0
514	20231102	103000	9668095	5050	5050	5050	5050	3
515	20231102	102900	9652945	5050	5050	5050	5050	0
516	20231102	102800	9652945	5050	5050	5050	5050	3
517	20231102	102700	9637795	5050	5050	5050	5050	151
518	20231102	102600	8875245	5040	5040	5040	5040	0
519	20231102	102500	8875245	5040	5040	5040	5040	0
520	20231102	102400	8875245	5040	5040	5040	5040	0
521	20231102	102300	8875245	5040	5040	5040	5040	0
522	20231102	102200	8875245	5040	5040	5040	5040	0
523	20231102	102100	8875245	5040	5040	5040	5040	55
524	20231102	102000	8598045	5040	5040	5040	5040	1
525	20231102	101900	8593005	5040	5040	5040	5040	370
526	20231102	101800	6728205	5050	5050	5050	5050	0
527	20231102	101700	6728205	5050	5050	5050	5050	5
528	20231102	101600	6702955	5040	5040	5040	5040	0
529	20231102	101500	6702955	5040	5040	5040	5040	133
530	20231102	101400	6032635	5050	5050	5050	5050	0
531	20231102	101300	6032635	5050	5050	5050	5050	0
532	20231102	101200	6032635	5050	5050	5050	5050	0
533	20231102	101100	6032635	5050	5050	5050	5050	0
534	20231102	101000	6032635	5050	5050	5050	5050	0
535	20231102	100900	6032635	5050	5050	5050	5050	141
536	20231102	100800	5320585	5050	5050	5050	5050	0
537	20231102	100700	5320585	5050	5050	5050	5050	0
538	20231102	100600	5320585	5050	5050	5050	5050	0
539	20231102	100500	5320585	5050	5050	5050	5050	100
540	20231102	100400	4815585	5050	5050	5050	5050	0
541	20231102	100300	4815585	5050	5050	5050	5050	0
542	20231102	100200	4815585	5050	5050	5050	5050	0
543	20231102	100100	4815585	5050	5050	5050	5050	3
544	20231102	100000	4800435	5030	5030	5030	5030	14
545	20231102	095900	4730015	5030	5040	5040	5030	10
546	20231102	095800	4679685	5040	5040	5040	5040	1
547	20231102	095700	4674645	5040	5040	5040	5040	0
548	20231102	095600	4674645	5040	5040	5040	5040	0
549	20231102	095500	4674645	5040	5040	5040	5040	5
550	20231102	095400	4649445	5040	5040	5040	5040	1
551	20231102	095300	4644405	5040	5040	5040	5040	10
552	20231102	095200	4594005	5060	5060	5060	5060	0
553	20231102	095100	4594005	5060	5060	5060	5060	0
554	20231102	095000	4594005	5060	5060	5060	5060	0
555	20231102	094900	4594005	5060	5060	5060	5060	1
556	20231102	094800	4588945	5090	5090	5090	5090	0
557	20231102	094700	4588945	5090	5090	5090	5090	0
558	20231102	094600	4588945	5090	5090	5090	5090	0
559	20231102	094500	4588945	5090	5090	5090	5090	0
560	20231102	094400	4588945	5090	5090	5090	5090	0
561	20231102	094300	4588945	5090	5040	5090	5040	300
562	20231102	094200	3069925	5040	5040	5040	5040	5
563	20231102	094100	3044725	5020	5020	5020	5020	0
564	20231102	094000	3044725	5020	5020	5020	5020	0
565	20231102	093900	3044725	5020	5020	5020	5020	0
566	20231102	093800	3044725	5020	5020	5020	5020	10
567	20231102	093700	2994525	5040	5040	5040	5040	13
568	20231102	093600	2929005	5040	5030	5040	5030	19
569	20231102	093500	2833425	5030	5020	5030	5020	22
570	20231102	093400	2722955	5020	5020	5020	5020	1
571	20231102	093300	2717935	5010	5010	5010	5010	0
572	20231102	093200	2717935	5010	5010	5010	5010	0
573	20231102	093100	2717935	5010	5010	5010	5010	0
574	20231102	093000	2717935	5010	5010	5010	5010	0
575	20231102	092900	2717935	5010	5010	5010	5010	0
576	20231102	092800	2717935	5010	5010	5010	5010	0
577	20231102	092700	2717935	5010	5010	5010	5010	6
578	20231102	092600	2687875	5010	5010	5010	5010	0
579	20231102	092500	2687875	5010	5010	5010	5010	0
580	20231102	092400	2687875	5010	5000	5010	5000	154
581	20231102	092300	1917835	5000	5000	5000	5000	0
582	20231102	092200	1917835	5000	5000	5000	5000	1
583	20231102	092100	1912835	5010	5010	5010	5010	204
584	20231102	092000	890795	5010	5010	5010	5010	0
585	20231102	091900	890795	5010	5010	5010	5010	0
586	20231102	091800	890795	5010	5010	5010	5010	0
587	20231102	091700	890795	5010	5010	5010	5010	50
588	20231102	091600	640295	5010	5010	5010	5010	0
589	20231102	091500	640295	5010	5010	5010	5010	0
590	20231102	091400	640295	5010	5010	5010	5010	0
591	20231102	091300	640295	5010	5010	5010	5010	0
592	20231102	091200	640295	5010	5010	5010	5010	16
593	20231102	091100	560135	5010	5010	5010	5010	10
594	20231102	091000	510035	4995	4995	4995	4995	0
595	20231102	090900	510035	4995	4995	4995	4995	0
596	20231102	090800	510035	4995	4995	4995	4995	1
597	20231102	090700	505040	5000	5000	5000	5000	8
598	20231102	090600	465040	5010	5010	5010	5010	0
599	20231102	090500	465040	5010	5010	5010	5010	0
600	20231102	090400	465040	5010	5000	5010	5000	5
601	20231102	090300	440030	5000	5000	5000	5000	85
602	20231102	090200	15030	5010	5010	5010	5010	0
603	20231102	090100	15030	5010	5010	5010	5010	0
604	20231102	090000	15030	5010	5010	5010	5010	3