KissMeData/017480/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	190100	116011365	5030	5030	5030	5030	2198
3	20231103	190000	116011365	5030	5030	5030	5030	0
4	20231103	185900	116011365	5030	5030	5030	5030	0
5	20231103	185800	116011365	5030	5030	5030	5030	0
6	20231103	185700	116011365	5030	5030	5030	5030	0
7	20231103	185600	116011365	5030	5030	5030	5030	0
8	20231103	185500	116011365	5030	5030	5030	5030	0
9	20231103	185400	116011365	5030	5030	5030	5030	0
10	20231103	185300	116011365	5030	5030	5030	5030	0
11	20231103	185200	116011365	5030	5030	5030	5030	0
12	20231103	185100	116011365	5030	5030	5030	5030	0
13	20231103	185000	116011365	5030	5030	5030	5030	0
14	20231103	184900	116011365	5030	5030	5030	5030	0
15	20231103	184800	116011365	5030	5030	5030	5030	0
16	20231103	184700	116011365	5030	5030	5030	5030	0
17	20231103	184600	116011365	5030	5030	5030	5030	0
18	20231103	184500	116011365	5030	5030	5030	5030	0
19	20231103	184400	116011365	5030	5030	5030	5030	0
20	20231103	184300	116011365	5030	5030	5030	5030	0
21	20231103	184200	116011365	5030	5030	5030	5030	0
22	20231103	184100	116011365	5030	5030	5030	5030	0
23	20231103	184000	116011365	5030	5030	5030	5030	0
24	20231103	183900	116011365	5030	5030	5030	5030	0
25	20231103	183800	116011365	5030	5030	5030	5030	0
26	20231103	183700	116011365	5030	5030	5030	5030	0
27	20231103	183600	116011365	5030	5030	5030	5030	0
28	20231103	183500	116011365	5030	5030	5030	5030	0
29	20231103	183400	116011365	5030	5030	5030	5030	0
30	20231103	183300	116011365	5030	5030	5030	5030	0
31	20231103	183200	116011365	5030	5030	5030	5030	0
32	20231103	183100	116011365	5030	5030	5030	5030	2198
33	20231103	183000	116011365	5030	5030	5030	5030	0
34	20231103	182900	116011365	5030	5030	5030	5030	0
35	20231103	182800	116011365	5030	5030	5030	5030	0
36	20231103	182700	116011365	5030	5030	5030	5030	0
37	20231103	182600	116011365	5030	5030	5030	5030	0
38	20231103	182500	116011365	5030	5030	5030	5030	0
39	20231103	182400	116011365	5030	5030	5030	5030	0
40	20231103	182300	116011365	5030	5030	5030	5030	0
41	20231103	182200	116011365	5030	5030	5030	5030	0
42	20231103	182100	116011365	5030	5030	5030	5030	0
43	20231103	182000	116011365	5030	5030	5030	5030	0
44	20231103	181900	116011365	5030	5030	5030	5030	0
45	20231103	181800	116011365	5030	5030	5030	5030	0
46	20231103	181700	116011365	5030	5030	5030	5030	0
47	20231103	181600	116011365	5030	5030	5030	5030	0
48	20231103	181500	116011365	5030	5030	5030	5030	0
49	20231103	181400	116011365	5030	5030	5030	5030	0
50	20231103	181300	116011365	5030	5030	5030	5030	0
51	20231103	181200	116011365	5030	5030	5030	5030	0
52	20231103	181100	116011365	5030	5030	5030	5030	0
53	20231103	181000	116011365	5030	5030	5030	5030	0
54	20231103	180900	116011365	5030	5030	5030	5030	0
55	20231103	180800	116011365	5030	5030	5030	5030	0
56	20231103	180700	116011365	5030	5030	5030	5030	0
57	20231103	180600	116011365	5030	5030	5030	5030	0
58	20231103	180500	116011365	5030	5030	5030	5030	0
59	20231103	180400	116011365	5030	5030	5030	5030	0
60	20231103	180300	116011365	5030	5030	5030	5030	0
61	20231103	180200	116011365	5030	5030	5030	5030	0
62	20231103	180100	116011365	5030	5030	5030	5030	2198
63	20231103	180000	116011365	5030	5030	5030	5030	0
64	20231103	175900	116011365	5030	5030	5030	5030	0
65	20231103	175800	116011365	5030	5030	5030	5030	0
66	20231103	175700	116011365	5030	5030	5030	5030	0
67	20231103	175600	116011365	5030	5030	5030	5030	0
68	20231103	175500	116011365	5030	5030	5030	5030	0
69	20231103	175400	116011365	5030	5030	5030	5030	0
70	20231103	175300	116011365	5030	5030	5030	5030	0
71	20231103	175200	116011365	5030	5030	5030	5030	0
72	20231103	175100	116011365	5030	5030	5030	5030	0
73	20231103	175000	116011365	5030	5030	5030	5030	0
74	20231103	174900	116011365	5030	5030	5030	5030	0
75	20231103	174800	116011365	5030	5030	5030	5030	0
76	20231103	174700	116011365	5030	5030	5030	5030	0
77	20231103	174600	116011365	5030	5030	5030	5030	0
78	20231103	174500	116011365	5030	5030	5030	5030	0
79	20231103	174400	116011365	5030	5030	5030	5030	0
80	20231103	174300	116011365	5030	5030	5030	5030	0
81	20231103	174200	116011365	5030	5030	5030	5030	0
82	20231103	174100	116011365	5030	5030	5030	5030	0
83	20231103	174000	116011365	5030	5030	5030	5030	0
84	20231103	173900	116011365	5030	5030	5030	5030	0
85	20231103	173800	116011365	5030	5030	5030	5030	0
86	20231103	173700	116011365	5030	5030	5030	5030	0
87	20231103	173600	116011365	5030	5030	5030	5030	0
88	20231103	173500	116011365	5030	5030	5030	5030	0
89	20231103	173400	116011365	5030	5030	5030	5030	0
90	20231103	173300	116011365	5030	5030	5030	5030	0
91	20231103	173200	116011365	5030	5030	5030	5030	0
92	20231103	173100	116011365	5030	5030	5030	5030	2198
93	20231103	173000	116011365	5030	5030	5030	5030	0
94	20231103	172900	116011365	5030	5030	5030	5030	0
95	20231103	172800	116011365	5030	5030	5030	5030	0
96	20231103	172700	116011365	5030	5030	5030	5030	0
97	20231103	172600	116011365	5030	5030	5030	5030	0
98	20231103	172500	116011365	5030	5030	5030	5030	0
99	20231103	172400	116011365	5030	5030	5030	5030	0
100	20231103	172300	116011365	5030	5030	5030	5030	0
101	20231103	172200	116011365	5030	5030	5030	5030	0
102	20231103	172100	116011365	5030	5030	5030	5030	0
103	20231103	172000	116011365	5030	5030	5030	5030	0
104	20231103	171900	116011365	5030	5030	5030	5030	0
105	20231103	171800	116011365	5030	5030	5030	5030	0
106	20231103	171700	116011365	5030	5030	5030	5030	0
107	20231103	171600	116011365	5030	5030	5030	5030	0
108	20231103	171500	116011365	5030	5030	5030	5030	0
109	20231103	171400	116011365	5030	5030	5030	5030	0
110	20231103	171300	116011365	5030	5030	5030	5030	0
111	20231103	171200	116011365	5030	5030	5030	5030	0
112	20231103	171100	116011365	5030	5030	5030	5030	0
113	20231103	171000	116011365	5030	5030	5030	5030	0
114	20231103	170900	116011365	5030	5030	5030	5030	0
115	20231103	170800	116011365	5030	5030	5030	5030	0
116	20231103	170700	116011365	5030	5030	5030	5030	0
117	20231103	170600	116011365	5030	5030	5030	5030	0
118	20231103	170500	116011365	5030	5030	5030	5030	0
119	20231103	170400	116011365	5030	5030	5030	5030	0
120	20231103	170300	116011365	5030	5030	5030	5030	0
121	20231103	170200	116011365	5030	5030	5030	5030	0
122	20231103	170100	116011365	5030	5030	5030	5030	2198
123	20231103	170000	116011365	5030	5030	5030	5030	0
124	20231103	165900	116011365	5030	5030	5030	5030	0
125	20231103	165800	116011365	5030	5030	5030	5030	0
126	20231103	165700	116011365	5030	5030	5030	5030	0
127	20231103	165600	116011365	5030	5030	5030	5030	0
128	20231103	165500	116011365	5030	5030	5030	5030	0
129	20231103	165400	116011365	5030	5030	5030	5030	0
130	20231103	165300	116011365	5030	5030	5030	5030	0
131	20231103	165200	116011365	5030	5030	5030	5030	0
132	20231103	165100	116011365	5030	5030	5030	5030	0
133	20231103	165000	116011365	5030	5030	5030	5030	0
134	20231103	164900	116011365	5030	5030	5030	5030	0
135	20231103	164800	116011365	5030	5030	5030	5030	0
136	20231103	164700	116011365	5030	5030	5030	5030	0
137	20231103	164600	116011365	5030	5030	5030	5030	0
138	20231103	164500	116011365	5030	5030	5030	5030	0
139	20231103	164400	116011365	5030	5030	5030	5030	0
140	20231103	164300	116011365	5030	5030	5030	5030	0
141	20231103	164200	116011365	5030	5030	5030	5030	0
142	20231103	164100	116011365	5030	5030	5030	5030	0
143	20231103	164000	116011365	5030	5030	5030	5030	0
144	20231103	163900	116011365	5030	5030	5030	5030	0
145	20231103	163800	116011365	5030	5030	5030	5030	0
146	20231103	163700	116011365	5030	5030	5030	5030	0
147	20231103	163600	116011365	5030	5030	5030	5030	0
148	20231103	163500	116011365	5030	5030	5030	5030	0
149	20231103	163400	116011365	5030	5030	5030	5030	0
150	20231103	163300	116011365	5030	5030	5030	5030	0
151	20231103	163200	116011365	5030	5030	5030	5030	0
152	20231103	163100	116011365	5030	5030	5030	5030	2198
153	20231103	163000	116011365	5030	5030	5030	5030	0
154	20231103	162900	116011365	5030	5030	5030	5030	0
155	20231103	162800	116011365	5030	5030	5030	5030	0
156	20231103	162700	116011365	5030	5030	5030	5030	0
157	20231103	162600	116011365	5030	5030	5030	5030	0
158	20231103	162500	116011365	5030	5030	5030	5030	0
159	20231103	162400	116011365	5030	5030	5030	5030	0
160	20231103	162300	116011365	5030	5030	5030	5030	0
161	20231103	162200	116011365	5030	5030	5030	5030	0
162	20231103	162100	116011365	5030	5030	5030	5030	0
163	20231103	162000	116011365	5030	5030	5030	5030	0
164	20231103	161900	116011365	5030	5030	5030	5030	0
165	20231103	161800	116011365	5030	5030	5030	5030	0
166	20231103	161700	116011365	5030	5030	5030	5030	0
167	20231103	161600	116011365	5030	5030	5030	5030	0
168	20231103	161500	116011365	5030	5030	5030	5030	0
169	20231103	161400	116011365	5030	5030	5030	5030	0
170	20231103	161300	116011365	5030	5030	5030	5030	0
171	20231103	161200	116011365	5030	5030	5030	5030	0
172	20231103	161100	116011365	5030	5030	5030	5030	0
173	20231103	161000	116011365	5030	5030	5030	5030	0
174	20231103	160900	116011365	5030	5030	5030	5030	0
175	20231103	160800	116011365	5030	5030	5030	5030	0
176	20231103	160700	116011365	5030	5030	5030	5030	0
177	20231103	160600	116011365	5030	5030	5030	5030	0
178	20231103	160500	116011365	5030	5030	5030	5030	0
179	20231103	160400	116011365	5030	5030	5030	5030	0
180	20231103	160300	116011365	5030	5030	5030	5030	0
181	20231103	160200	116011365	5030	5030	5030	5030	0
182	20231103	160100	116011365	5030	5030	5030	5030	2198
183	20231103	160000	116011365	5030	5030	5030	5030	0
184	20231103	155900	116011365	5030	5030	5030	5030	0
185	20231103	155800	116011365	5030	5030	5030	5030	0
186	20231103	155700	116011365	5030	5030	5030	5030	0
187	20231103	155600	116011365	5030	5030	5030	5030	0
188	20231103	155500	116011365	5030	5030	5030	5030	0
189	20231103	155400	116011365	5030	5030	5030	5030	0
190	20231103	155300	116011365	5030	5030	5030	5030	0
191	20231103	155200	116011365	5030	5030	5030	5030	0
192	20231103	155100	116011365	5030	5030	5030	5030	0
193	20231103	155000	116011365	5030	5030	5030	5030	0
194	20231103	154900	116011365	5030	5030	5030	5030	0
195	20231103	154800	116011365	5030	5030	5030	5030	0
196	20231103	154700	116011365	5030	5030	5030	5030	0
197	20231103	154600	116011365	5030	5030	5030	5030	0
198	20231103	154500	116011365	5030	5030	5030	5030	0
199	20231103	154400	116011365	5030	5030	5030	5030	0
200	20231103	154300	116011365	5030	5030	5030	5030	0
201	20231103	154200	116011365	5030	5030	5030	5030	0
202	20231103	154100	116011365	5030	5030	5030	5030	0
203	20231103	154000	116011365	5030	5030	5030	5030	0
204	20231103	153900	116011365	5030	5030	5030	5030	0
205	20231103	153800	116011365	5030	5030	5030	5030	0
206	20231103	153700	116011365	5030	5030	5030	5030	0
207	20231103	153600	116011365	5030	5030	5030	5030	0
208	20231103	153500	116011365	5030	5030	5030	5030	0
209	20231103	153400	116011365	5030	5030	5030	5030	0
210	20231103	153300	116011365	5030	5030	5030	5030	0
211	20231103	153200	116011365	5030	5030	5030	5030	0
212	20231103	153100	116011365	5030	5030	5030	5030	2198
213	20231103	153000	116011365	5030	5030	5030	5030	2198
214	20231103	152900	104955425	5050	5050	5050	5050	0
215	20231103	152800	104955425	5050	5050	5050	5050	0
216	20231103	152700	104955425	5050	5050	5050	5050	0
217	20231103	152600	104955425	5050	5050	5050	5050	0
218	20231103	152500	104955425	5050	5050	5050	5050	0
219	20231103	152400	104955425	5050	5050	5050	5050	0
220	20231103	152300	104955425	5050	5050	5050	5050	0
221	20231103	152200	104955425	5050	5050	5050	5050	0
222	20231103	152100	104955425	5050	5050	5050	5050	0
223	20231103	152000	104955425	5050	5050	5050	5050	0
224	20231103	151900	104955425	5050	5050	5050	5050	241
225	20231103	151800	103738375	5050	5050	5050	5050	99
226	20231103	151700	103238425	5050	5050	5050	5050	29
227	20231103	151600	103091975	5050	5050	5050	5050	5
228	20231103	151500	103066725	5040	5040	5040	5040	0
229	20231103	151400	103066725	5040	5040	5040	5040	0
230	20231103	151300	103066725	5040	5040	5040	5040	0
231	20231103	151200	103066725	5040	5040	5040	5040	0
232	20231103	151100	103066725	5040	5040	5040	5040	0
233	20231103	151000	103066725	5040	5040	5040	5040	0
234	20231103	150900	103066725	5040	5040	5040	5040	0
235	20231103	150800	103066725	5040	5040	5040	5040	0
236	20231103	150700	103066725	5040	5040	5040	5040	0
237	20231103	150600	103066725	5040	5040	5040	5040	0
238	20231103	150500	103066725	5040	5040	5040	5040	0
239	20231103	150400	103066725	5040	5040	5040	5040	0
240	20231103	150300	103066725	5040	5040	5040	5040	0
241	20231103	150200	103066725	5040	5040	5040	5040	0
242	20231103	150100	103066725	5040	5040	5040	5040	294
243	20231103	150000	101584965	5050	5050	5050	5050	0
244	20231103	145900	101584965	5050	5050	5050	5050	0
245	20231103	145800	101584965	5050	5050	5050	5050	3
246	20231103	145700	101569815	5050	5050	5050	5050	0
247	20231103	145600	101569815	5050	5050	5050	5050	0
248	20231103	145500	101569815	5050	5050	5050	5050	0
249	20231103	145400	101569815	5050	5050	5050	5050	0
250	20231103	145300	101569815	5050	5050	5050	5050	0
251	20231103	145200	101569815	5050	5050	5050	5050	0
252	20231103	145100	101569815	5050	5050	5050	5050	0
253	20231103	145000	101569815	5050	5050	5050	5050	0
254	20231103	144900	101569815	5050	5050	5050	5050	90
255	20231103	144800	101115315	5030	5030	5030	5030	0
256	20231103	144700	101115315	5030	5030	5030	5030	0
257	20231103	144600	101115315	5030	5030	5030	5030	0
258	20231103	144500	101115315	5030	5030	5030	5030	0
259	20231103	144400	101115315	5030	5030	5030	5030	0
260	20231103	144300	101115315	5030	5030	5030	5030	0
261	20231103	144200	101115315	5030	5030	5030	5030	0
262	20231103	144100	101115315	5030	5030	5030	5030	0
263	20231103	144000	101115315	5030	5030	5030	5030	0
264	20231103	143900	101115315	5030	5030	5030	5030	0
265	20231103	143800	101115315	5030	5030	5030	5030	0
266	20231103	143700	101115315	5030	5030	5030	5030	0
267	20231103	143600	101115315	5030	5030	5030	5030	0
268	20231103	143500	101115315	5030	5030	5030	5030	0
269	20231103	143400	101115315	5030	5030	5030	5030	0
270	20231103	143300	101115315	5030	5030	5030	5030	0
271	20231103	143200	101115315	5030	5030	5030	5030	0
272	20231103	143100	101115315	5030	5030	5030	5030	0
273	20231103	143000	101115315	5030	5030	5030	5030	0
274	20231103	142900	101115315	5030	5030	5030	5030	0
275	20231103	142800	101115315	5030	5030	5030	5030	0
276	20231103	142700	101115315	5030	5030	5030	5030	0
277	20231103	142600	101115315	5030	5030	5030	5030	0
278	20231103	142500	101115315	5030	5030	5030	5030	0
279	20231103	142400	101115315	5030	5030	5030	5030	0
280	20231103	142300	101115315	5030	5040	5040	5030	98
281	20231103	142200	100621655	5050	5050	5050	5050	0
282	20231103	142100	100621655	5050	5050	5050	5050	1
283	20231103	142000	100616605	5050	5050	5050	5050	0
284	20231103	141900	100616605	5050	5050	5050	5050	0
285	20231103	141800	100616605	5050	5050	5050	5050	0
286	20231103	141700	100616605	5050	5050	5050	5050	0
287	20231103	141600	100616605	5050	5050	5050	5050	0
288	20231103	141500	100616605	5050	5050	5050	5050	0
289	20231103	141400	100616605	5050	5050	5050	5050	4
290	20231103	141300	100596405	5040	5040	5040	5040	6
291	20231103	141200	100566165	5030	5030	5030	5030	0
292	20231103	141100	100566165	5030	5030	5030	5030	0
293	20231103	141000	100566165	5030	5030	5030	5030	83
294	20231103	140900	100148675	5040	5040	5040	5040	170
295	20231103	140800	99291875	5030	5030	5030	5030	0
296	20231103	140700	99291875	5030	5030	5030	5030	0
297	20231103	140600	99291875	5030	5030	5030	5030	0
298	20231103	140500	99291875	5030	5030	5030	5030	0
299	20231103	140400	99291875	5030	5030	5030	5030	0
300	20231103	140300	99291875	5030	5040	5040	5030	521
301	20231103	140200	96671235	5030	5030	5030	5030	0
302	20231103	140100	96671235	5030	5030	5030	5030	0
303	20231103	140000	96671235	5030	5030	5030	5030	0
304	20231103	135900	96671235	5030	5030	5030	5030	0
305	20231103	135800	96671235	5030	5030	5030	5030	0
306	20231103	135700	96671235	5030	5030	5030	5030	0
307	20231103	135600	96671235	5030	5030	5030	5030	0
308	20231103	135500	96671235	5030	5030	5030	5030	0
309	20231103	135400	96671235	5030	5030	5030	5030	0
310	20231103	135300	96671235	5030	5030	5030	5030	0
311	20231103	135200	96671235	5030	5030	5030	5030	0
312	20231103	135100	96671235	5030	5030	5030	5030	0
313	20231103	135000	96671235	5030	5030	5030	5030	0
314	20231103	134900	96671235	5030	5030	5030	5030	0
315	20231103	134800	96671235	5030	5030	5030	5030	0
316	20231103	134700	96671235	5030	5030	5030	5030	0
317	20231103	134600	96671235	5030	5030	5030	5030	0
318	20231103	134500	96671235	5030	5030	5030	5030	0
319	20231103	134400	96671235	5030	5030	5030	5030	0
320	20231103	134300	96671235	5030	5030	5030	5030	0
321	20231103	134200	96671235	5030	5030	5030	5030	0
322	20231103	134100	96671235	5030	5040	5040	5030	100
323	20231103	134000	96168205	5040	5040	5040	5040	0
324	20231103	133900	96168205	5040	5040	5040	5040	0
325	20231103	133800	96168205	5040	5040	5040	5040	0
326	20231103	133700	96168205	5040	5040	5040	5040	0
327	20231103	133600	96168205	5040	5040	5040	5040	0
328	20231103	133500	96168205	5040	5040	5040	5040	0
329	20231103	133400	96168205	5040	5050	5050	5040	61
330	20231103	133300	95860465	5060	5060	5060	5060	0
331	20231103	133200	95860465	5060	5060	5060	5060	0
332	20231103	133100	95860465	5060	5060	5060	5060	0
333	20231103	133000	95860465	5060	5060	5060	5060	0
334	20231103	132900	95860465	5060	5060	5060	5060	0
335	20231103	132800	95860465	5060	5060	5060	5060	1
336	20231103	132700	95855405	5060	5060	5060	5060	0
337	20231103	132600	95855405	5060	5060	5060	5060	0
338	20231103	132500	95855405	5060	5060	5060	5060	0
339	20231103	132400	95855405	5060	5060	5060	5060	0
340	20231103	132300	95855405	5060	5060	5060	5060	0
341	20231103	132200	95855405	5060	5060	5060	5060	0
342	20231103	132100	95855405	5060	5060	5060	5060	0
343	20231103	132000	95855405	5060	5060	5060	5060	0
344	20231103	131900	95855405	5060	5060	5060	5060	0
345	20231103	131800	95855405	5060	5060	5060	5060	0
346	20231103	131700	95855405	5060	5060	5060	5060	0
347	20231103	131600	95855405	5060	5060	5060	5060	0
348	20231103	131500	95855405	5060	5060	5060	5060	0
349	20231103	131400	95855405	5060	5060	5060	5060	100
350	20231103	131300	95349405	5060	5060	5060	5060	0
351	20231103	131200	95349405	5060	5060	5060	5060	0
352	20231103	131100	95349405	5060	5060	5060	5060	0
353	20231103	131000	95349405	5060	5060	5060	5060	1
354	20231103	130900	95344345	5050	5050	5050	5050	0
355	20231103	130800	95344345	5050	5050	5050	5050	0
356	20231103	130700	95344345	5050	5050	5050	5050	0
357	20231103	130600	95344345	5050	5050	5050	5050	0
358	20231103	130500	95344345	5050	5050	5050	5050	3
359	20231103	130400	95329195	5050	5050	5050	5050	0
360	20231103	130300	95329195	5050	5050	5050	5050	0
361	20231103	130200	95329195	5050	5050	5050	5050	0
362	20231103	130100	95329195	5050	5050	5050	5050	0
363	20231103	130000	95329195	5050	5050	5050	5050	20
364	20231103	125900	95228195	5050	5050	5050	5050	0
365	20231103	125800	95228195	5050	5050	5050	5050	0
366	20231103	125700	95228195	5050	5050	5050	5050	50
367	20231103	125600	94975695	5060	5060	5060	5060	0
368	20231103	125500	94975695	5060	5060	5060	5060	0
369	20231103	125400	94975695	5060	5060	5060	5060	0
370	20231103	125300	94975695	5060	5060	5060	5060	0
371	20231103	125200	94975695	5060	5060	5060	5060	0
372	20231103	125100	94975695	5060	5060	5060	5060	0
373	20231103	125000	94975695	5060	5060	5060	5060	0
374	20231103	124900	94975695	5060	5060	5060	5060	0
375	20231103	124800	94975695	5060	5060	5060	5060	0
376	20231103	124700	94975695	5060	5060	5060	5060	0
377	20231103	124600	94975695	5060	5060	5060	5060	0
378	20231103	124500	94975695	5060	5060	5060	5060	0
379	20231103	124400	94975695	5060	5060	5060	5060	0
380	20231103	124300	94975695	5060	5060	5060	5060	1
381	20231103	124200	94970635	5050	5050	5050	5050	0
382	20231103	124100	94970635	5050	5050	5050	5050	0
383	20231103	124000	94970635	5050	5050	5050	5050	0
384	20231103	123900	94970635	5050	5050	5050	5050	0
385	20231103	123800	94970635	5050	5050	5050	5050	0
386	20231103	123700	94970635	5050	5050	5050	5050	0
387	20231103	123600	94970635	5050	5050	5050	5050	0
388	20231103	123500	94970635	5050	5050	5050	5050	0
389	20231103	123400	94970635	5050	5050	5050	5050	0
390	20231103	123300	94970635	5050	5050	5050	5050	0
391	20231103	123200	94970635	5050	5050	5050	5050	0
392	20231103	123100	94970635	5050	5050	5050	5050	0
393	20231103	123000	94970635	5050	5050	5050	5050	0
394	20231103	122900	94970635	5050	5050	5050	5050	0
395	20231103	122800	94970635	5050	5050	5050	5050	0
396	20231103	122700	94970635	5050	5050	5050	5050	0
397	20231103	122600	94970635	5050	5050	5050	5050	0
398	20231103	122500	94970635	5050	5050	5050	5050	5
399	20231103	122400	94945385	5050	5050	5050	5050	154
400	20231103	122300	94167685	5050	5050	5050	5050	0
401	20231103	122200	94167685	5050	5050	5050	5050	0
402	20231103	122100	94167685	5050	5050	5050	5050	0
403	20231103	122000	94167685	5050	5050	5050	5050	0
404	20231103	121900	94167685	5050	5050	5050	5050	0
405	20231103	121800	94167685	5050	5050	5050	5050	0
406	20231103	121700	94167685	5050	5050	5050	5050	0
407	20231103	121600	94167685	5050	5050	5050	5050	0
408	20231103	121500	94167685	5050	5050	5050	5050	0
409	20231103	121400	94167685	5050	5050	5050	5050	0
410	20231103	121300	94167685	5050	5050	5050	5050	0
411	20231103	121200	94167685	5050	5050	5050	5050	0
412	20231103	121100	94167685	5050	5050	5050	5050	0
413	20231103	121000	94167685	5050	5050	5050	5050	0
414	20231103	120900	94167685	5050	5050	5050	5050	0
415	20231103	120800	94167685	5050	5050	5050	5050	10
416	20231103	120700	94117185	5060	5060	5060	5060	1
417	20231103	120600	94112125	5050	5040	5050	5040	1858
418	20231103	120500	84729965	5030	5030	5030	5030	0
419	20231103	120400	84729965	5030	5030	5030	5030	40
420	20231103	120300	84528765	5030	5030	5030	5030	0
421	20231103	120200	84528765	5030	5030	5030	5030	0
422	20231103	120100	84528765	5030	5030	5030	5030	90
423	20231103	120000	84076065	5040	5040	5040	5040	1
424	20231103	115900	84071025	5040	5040	5040	5040	0
425	20231103	115800	84071025	5040	5030	5040	5030	1685
426	20231103	115700	75586955	5020	5020	5020	5020	0
427	20231103	115600	75586955	5020	5020	5020	5020	0
428	20231103	115500	75586955	5020	5020	5020	5020	80
429	20231103	115400	75185355	5030	5030	5030	5030	0
430	20231103	115300	75185355	5030	5030	5030	5030	0
431	20231103	115200	75185355	5030	5030	5030	5030	0
432	20231103	115100	75185355	5030	5030	5030	5030	9
433	20231103	115000	75140085	5030	5030	5030	5030	0
434	20231103	114900	75140085	5030	5030	5030	5030	0
435	20231103	114800	75140085	5030	5030	5030	5030	0
436	20231103	114700	75140085	5030	5030	5030	5030	0
437	20231103	114600	75140085	5030	5030	5030	5030	0
438	20231103	114500	75140085	5030	5030	5030	5030	10
439	20231103	114400	75089785	5000	5000	5000	5000	0
440	20231103	114300	75089785	5000	5000	5000	5000	0
441	20231103	114200	75089785	5000	5080	5090	4995	9912
442	20231103	114100	25383750	5090	5090	5090	5090	0
443	20231103	114000	25383750	5090	5090	5090	5090	0
444	20231103	113900	25383750	5090	5080	5090	5080	500
445	20231103	113800	22839810	5080	5080	5080	5080	0
446	20231103	113700	22839810	5080	5080	5080	5080	0
447	20231103	113600	22839810	5080	5080	5080	5080	1
448	20231103	113500	22834730	5080	5080	5080	5080	0
449	20231103	113400	22834730	5080	5080	5080	5080	0
450	20231103	113300	22834730	5080	5080	5080	5080	0
451	20231103	113200	22834730	5080	5080	5080	5080	0
452	20231103	113100	22834730	5080	5080	5080	5080	0
453	20231103	113000	22834730	5080	5080	5080	5080	0
454	20231103	112900	22834730	5080	5080	5080	5080	0
455	20231103	112800	22834730	5080	5080	5080	5080	0
456	20231103	112700	22834730	5080	5080	5080	5080	4
457	20231103	112600	22814410	5080	5080	5080	5080	0
458	20231103	112500	22814410	5080	5080	5080	5080	0
459	20231103	112400	22814410	5080	5080	5080	5080	0
460	20231103	112300	22814410	5080	5080	5080	5080	0
461	20231103	112200	22814410	5080	5080	5080	5080	0
462	20231103	112100	22814410	5080	5080	5080	5080	0
463	20231103	112000	22814410	5080	5080	5080	5080	0
464	20231103	111900	22814410	5080	5080	5080	5080	0
465	20231103	111800	22814410	5080	5080	5080	5080	0
466	20231103	111700	22814410	5080	5080	5080	5080	0
467	20231103	111600	22814410	5080	5080	5080	5080	12
468	20231103	111500	22753450	5060	5060	5060	5060	0
469	20231103	111400	22753450	5060	5060	5060	5060	0
470	20231103	111300	22753450	5060	5060	5060	5060	0
471	20231103	111200	22753450	5060	5060	5060	5060	0
472	20231103	111100	22753450	5060	5060	5060	5060	0
473	20231103	111000	22753450	5060	5060	5060	5060	0
474	20231103	110900	22753450	5060	5060	5060	5060	0
475	20231103	110800	22753450	5060	5060	5060	5060	0
476	20231103	110700	22753450	5060	5070	5090	5060	1179
477	20231103	110600	16760710	5070	5070	5070	5070	0
478	20231103	110500	16760710	5070	5070	5070	5070	0
479	20231103	110400	16760710	5070	5070	5070	5070	0
480	20231103	110300	16760710	5070	5070	5070	5070	0
481	20231103	110200	16760710	5070	5070	5070	5070	1
482	20231103	110100	16755640	5070	5070	5070	5070	0
483	20231103	110000	16755640	5070	5070	5070	5070	0
484	20231103	105900	16755640	5070	5070	5070	5070	1
485	20231103	105800	16750570	5060	5060	5060	5060	16
486	20231103	105700	16669610	5050	5050	5050	5050	0
487	20231103	105600	16669610	5050	5050	5050	5050	0
488	20231103	105500	16669610	5050	5050	5050	5050	11
489	20231103	105400	16614060	5050	5050	5050	5050	0
490	20231103	105300	16614060	5050	5050	5050	5050	0
491	20231103	105200	16614060	5050	5050	5050	5050	0
492	20231103	105100	16614060	5050	5050	5050	5050	1
493	20231103	105000	16609010	5050	5050	5050	5050	0
494	20231103	104900	16609010	5050	5050	5050	5050	1
495	20231103	104800	16603960	5060	5060	5060	5060	0
496	20231103	104700	16603960	5060	5060	5060	5060	26
497	20231103	104600	16472400	5070	5070	5070	5070	0
498	20231103	104500	16472400	5070	5070	5070	5070	0
499	20231103	104400	16472400	5070	5070	5070	5070	0
500	20231103	104300	16472400	5070	5070	5070	5070	0
501	20231103	104200	16472400	5070	5070	5070	5070	0
502	20231103	104100	16472400	5070	5070	5070	5070	0
503	20231103	104000	16472400	5070	5070	5070	5070	0
504	20231103	103900	16472400	5070	5070	5070	5070	0
505	20231103	103800	16472400	5070	5070	5070	5070	0
506	20231103	103700	16472400	5070	5070	5070	5070	0
507	20231103	103600	16472400	5070	5070	5070	5070	0
508	20231103	103500	16472400	5070	5070	5070	5070	0
509	20231103	103400	16472400	5070	5070	5070	5070	7
510	20231103	103300	16436910	5070	5070	5070	5070	0
511	20231103	103200	16436910	5070	5070	5070	5070	0
512	20231103	103100	16436910	5070	5070	5070	5070	50
513	20231103	103000	16183410	5070	5070	5070	5070	0
514	20231103	102900	16183410	5070	5070	5070	5070	0
515	20231103	102800	16183410	5070	5070	5070	5070	0
516	20231103	102700	16183410	5070	5070	5070	5070	0
517	20231103	102600	16183410	5070	5070	5070	5070	10
518	20231103	102500	16132710	5070	5070	5070	5070	0
519	20231103	102400	16132710	5070	5070	5070	5070	0
520	20231103	102300	16132710	5070	5070	5070	5070	0
521	20231103	102200	16132710	5070	5070	5070	5070	0
522	20231103	102100	16132710	5070	5070	5070	5070	0
523	20231103	102000	16132710	5070	5070	5070	5070	0
524	20231103	101900	16132710	5070	5070	5070	5070	0
525	20231103	101800	16132710	5070	5070	5070	5070	0
526	20231103	101700	16132710	5070	5070	5070	5070	1
527	20231103	101600	16127640	5070	5070	5070	5070	0
528	20231103	101500	16127640	5070	5070	5070	5070	1
529	20231103	101400	16122570	5060	5060	5060	5060	0
530	20231103	101300	16122570	5060	5060	5060	5060	0
531	20231103	101200	16122570	5060	5060	5060	5060	0
532	20231103	101100	16122570	5060	5060	5060	5060	0
533	20231103	101000	16122570	5060	5060	5060	5060	0
534	20231103	100900	16122570	5060	5060	5060	5060	0
535	20231103	100800	16122570	5060	5060	5060	5060	0
536	20231103	100700	16122570	5060	5060	5060	5060	0
537	20231103	100600	16122570	5060	5060	5060	5060	0
538	20231103	100500	16122570	5060	5060	5060	5060	1
539	20231103	100400	16117510	5050	5050	5050	5050	0
540	20231103	100300	16117510	5050	5050	5050	5050	0
541	20231103	100200	16117510	5050	5050	5050	5050	0
542	20231103	100100	16117510	5050	5050	5050	5050	0
543	20231103	100000	16117510	5050	5050	5050	5050	0
544	20231103	095900	16117510	5050	5050	5050	5050	0
545	20231103	095800	16117510	5050	5050	5050	5050	0
546	20231103	095700	16117510	5050	5050	5050	5050	0
547	20231103	095600	16117510	5050	5050	5050	5050	0
548	20231103	095500	16117510	5050	5050	5050	5050	0
549	20231103	095400	16117510	5050	5050	5050	5050	0
550	20231103	095300	16117510	5050	5050	5050	5050	0
551	20231103	095200	16117510	5050	5050	5050	5050	0
552	20231103	095100	16117510	5050	5050	5050	5050	0
553	20231103	095000	16117510	5050	5050	5050	5050	602
554	20231103	094900	13077410	5060	5060	5060	5060	0
555	20231103	094800	13077410	5060	5060	5060	5060	0
556	20231103	094700	13077410	5060	5060	5060	5060	0
557	20231103	094600	13077410	5060	5060	5060	5060	0
558	20231103	094500	13077410	5060	5060	5060	5060	0
559	20231103	094400	13077410	5060	5060	5060	5060	25
560	20231103	094300	12950910	5060	5060	5060	5060	0
561	20231103	094200	12950910	5060	5060	5060	5060	96
562	20231103	094100	12465150	5050	5050	5050	5050	0
563	20231103	094000	12465150	5050	5050	5050	5050	0
564	20231103	093900	12465150	5050	5050	5050	5050	0
565	20231103	093800	12465150	5050	5050	5050	5050	0
566	20231103	093700	12465150	5050	5050	5050	5050	0
567	20231103	093600	12465150	5050	5050	5050	5050	0
568	20231103	093500	12465150	5050	5050	5050	5050	0
569	20231103	093400	12465150	5050	5050	5050	5050	20
570	20231103	093300	12364150	5060	5060	5060	5060	0
571	20231103	093200	12364150	5060	5060	5060	5060	0
572	20231103	093100	12364150	5060	5050	5060	5050	333
573	20231103	093000	10682060	5050	5050	5050	5050	100
574	20231103	092900	10177060	5050	5050	5050	5050	0
575	20231103	092800	10177060	5050	5050	5050	5050	400
576	20231103	092700	8157060	5060	5060	5060	5060	0
577	20231103	092600	8157060	5060	5060	5060	5060	0
578	20231103	092500	8157060	5060	5060	5060	5060	0
579	20231103	092400	8157060	5060	5060	5060	5060	0
580	20231103	092300	8157060	5060	5060	5060	5060	0
581	20231103	092200	8157060	5060	5060	5060	5060	0
582	20231103	092100	8157060	5060	5060	5060	5060	0
583	20231103	092000	8157060	5060	5060	5060	5060	0
584	20231103	091900	8157060	5060	5060	5060	5060	8
585	20231103	091800	8116580	5060	5060	5060	5060	3
586	20231103	091700	8101400	5060	5060	5060	5060	0
587	20231103	091600	8101400	5060	5060	5060	5060	51
588	20231103	091500	7843340	5060	5060	5060	5060	0
589	20231103	091400	7843340	5060	5060	5060	5060	0
590	20231103	091300	7843340	5060	5060	5060	5060	0
591	20231103	091200	7843340	5060	5060	5060	5060	0
592	20231103	091100	7843340	5060	5060	5060	5060	1
593	20231103	091000	7838280	5030	5030	5030	5030	76
594	20231103	090900	7456000	5030	5030	5030	5030	0
595	20231103	090800	7456000	5030	5030	5030	5030	0
596	20231103	090700	7456000	5030	5050	5050	5030	1000
597	20231103	090600	2424590	5060	5060	5060	5060	0
598	20231103	090500	2424590	5060	5060	5060	5060	446
599	20231103	090400	167830	5080	5080	5080	5080	0
600	20231103	090300	167830	5080	5080	5080	5080	0
601	20231103	090200	167830	5080	5080	5080	5080	0
602	20231103	090100	167830	5080	5080	5080	5080	1
603	20231103	090000	162750	5090	5060	5090	5060	32