KissMeData/017480/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	190200	33921755	5060	5060	5060	5060	22
3	20231117	190100	33921755	5060	5060	5060	5060	0
4	20231117	190000	33921755	5060	5060	5060	5060	0
5	20231117	185900	33921755	5060	5060	5060	5060	0
6	20231117	185800	33921755	5060	5060	5060	5060	0
7	20231117	185700	33921755	5060	5060	5060	5060	0
8	20231117	185600	33921755	5060	5060	5060	5060	0
9	20231117	185500	33921755	5060	5060	5060	5060	0
10	20231117	185400	33921755	5060	5060	5060	5060	0
11	20231117	185300	33921755	5060	5060	5060	5060	0
12	20231117	185200	33921755	5060	5060	5060	5060	0
13	20231117	185100	33921755	5060	5060	5060	5060	0
14	20231117	185000	33921755	5060	5060	5060	5060	0
15	20231117	184900	33921755	5060	5060	5060	5060	0
16	20231117	184800	33921755	5060	5060	5060	5060	0
17	20231117	184700	33921755	5060	5060	5060	5060	0
18	20231117	184600	33921755	5060	5060	5060	5060	0
19	20231117	184500	33921755	5060	5060	5060	5060	0
20	20231117	184400	33921755	5060	5060	5060	5060	0
21	20231117	184300	33921755	5060	5060	5060	5060	0
22	20231117	184200	33921755	5060	5060	5060	5060	0
23	20231117	184100	33921755	5060	5060	5060	5060	0
24	20231117	184000	33921755	5060	5060	5060	5060	0
25	20231117	183900	33921755	5060	5060	5060	5060	0
26	20231117	183800	33921755	5060	5060	5060	5060	0
27	20231117	183700	33921755	5060	5060	5060	5060	0
28	20231117	183600	33921755	5060	5060	5060	5060	0
29	20231117	183500	33921755	5060	5060	5060	5060	0
30	20231117	183400	33921755	5060	5060	5060	5060	0
31	20231117	183300	33921755	5060	5060	5060	5060	0
32	20231117	183200	33921755	5060	5060	5060	5060	22
33	20231117	183100	33921755	5060	5060	5060	5060	0
34	20231117	183000	33921755	5060	5060	5060	5060	0
35	20231117	182900	33921755	5060	5060	5060	5060	0
36	20231117	182800	33921755	5060	5060	5060	5060	0
37	20231117	182700	33921755	5060	5060	5060	5060	0
38	20231117	182600	33921755	5060	5060	5060	5060	0
39	20231117	182500	33921755	5060	5060	5060	5060	0
40	20231117	182400	33921755	5060	5060	5060	5060	0
41	20231117	182300	33921755	5060	5060	5060	5060	0
42	20231117	182200	33921755	5060	5060	5060	5060	0
43	20231117	182100	33921755	5060	5060	5060	5060	0
44	20231117	182000	33921755	5060	5060	5060	5060	0
45	20231117	181900	33921755	5060	5060	5060	5060	0
46	20231117	181800	33921755	5060	5060	5060	5060	0
47	20231117	181700	33921755	5060	5060	5060	5060	0
48	20231117	181600	33921755	5060	5060	5060	5060	0
49	20231117	181500	33921755	5060	5060	5060	5060	0
50	20231117	181400	33921755	5060	5060	5060	5060	0
51	20231117	181300	33921755	5060	5060	5060	5060	0
52	20231117	181200	33921755	5060	5060	5060	5060	0
53	20231117	181100	33921755	5060	5060	5060	5060	0
54	20231117	181000	33921755	5060	5060	5060	5060	0
55	20231117	180900	33921755	5060	5060	5060	5060	0
56	20231117	180800	33921755	5060	5060	5060	5060	0
57	20231117	180700	33921755	5060	5060	5060	5060	0
58	20231117	180600	33921755	5060	5060	5060	5060	0
59	20231117	180500	33921755	5060	5060	5060	5060	0
60	20231117	180400	33921755	5060	5060	5060	5060	0
61	20231117	180300	33921755	5060	5060	5060	5060	0
62	20231117	180200	33921755	5060	5060	5060	5060	22
63	20231117	180100	33921755	5060	5060	5060	5060	0
64	20231117	180000	33921755	5060	5060	5060	5060	0
65	20231117	175900	33921755	5060	5060	5060	5060	0
66	20231117	175800	33921755	5060	5060	5060	5060	0
67	20231117	175700	33921755	5060	5060	5060	5060	0
68	20231117	175600	33921755	5060	5060	5060	5060	0
69	20231117	175500	33921755	5060	5060	5060	5060	0
70	20231117	175400	33921755	5060	5060	5060	5060	0
71	20231117	175300	33921755	5060	5060	5060	5060	0
72	20231117	175200	33921755	5060	5060	5060	5060	0
73	20231117	175100	33921755	5060	5060	5060	5060	0
74	20231117	175000	33921755	5060	5060	5060	5060	0
75	20231117	174900	33921755	5060	5060	5060	5060	0
76	20231117	174800	33921755	5060	5060	5060	5060	0
77	20231117	174700	33921755	5060	5060	5060	5060	0
78	20231117	174600	33921755	5060	5060	5060	5060	0
79	20231117	174500	33921755	5060	5060	5060	5060	0
80	20231117	174400	33921755	5060	5060	5060	5060	0
81	20231117	174300	33921755	5060	5060	5060	5060	0
82	20231117	174200	33921755	5060	5060	5060	5060	0
83	20231117	174100	33921755	5060	5060	5060	5060	0
84	20231117	174000	33921755	5060	5060	5060	5060	0
85	20231117	173900	33921755	5060	5060	5060	5060	0
86	20231117	173800	33921755	5060	5060	5060	5060	0
87	20231117	173700	33921755	5060	5060	5060	5060	0
88	20231117	173600	33921755	5060	5060	5060	5060	0
89	20231117	173500	33921755	5060	5060	5060	5060	0
90	20231117	173400	33921755	5060	5060	5060	5060	0
91	20231117	173300	33921755	5060	5060	5060	5060	0
92	20231117	173200	33921755	5060	5060	5060	5060	22
93	20231117	173100	33921755	5060	5060	5060	5060	0
94	20231117	173000	33921755	5060	5060	5060	5060	0
95	20231117	172900	33921755	5060	5060	5060	5060	0
96	20231117	172800	33921755	5060	5060	5060	5060	0
97	20231117	172700	33921755	5060	5060	5060	5060	0
98	20231117	172600	33921755	5060	5060	5060	5060	0
99	20231117	172500	33921755	5060	5060	5060	5060	0
100	20231117	172400	33921755	5060	5060	5060	5060	0
101	20231117	172300	33921755	5060	5060	5060	5060	0
102	20231117	172200	33921755	5060	5060	5060	5060	0
103	20231117	172100	33921755	5060	5060	5060	5060	0
104	20231117	172000	33921755	5060	5060	5060	5060	0
105	20231117	171900	33921755	5060	5060	5060	5060	0
106	20231117	171800	33921755	5060	5060	5060	5060	0
107	20231117	171700	33921755	5060	5060	5060	5060	0
108	20231117	171600	33921755	5060	5060	5060	5060	0
109	20231117	171500	33921755	5060	5060	5060	5060	0
110	20231117	171400	33921755	5060	5060	5060	5060	0
111	20231117	171300	33921755	5060	5060	5060	5060	0
112	20231117	171200	33921755	5060	5060	5060	5060	0
113	20231117	171100	33921755	5060	5060	5060	5060	0
114	20231117	171000	33921755	5060	5060	5060	5060	0
115	20231117	170900	33921755	5060	5060	5060	5060	0
116	20231117	170800	33921755	5060	5060	5060	5060	0
117	20231117	170700	33921755	5060	5060	5060	5060	0
118	20231117	170600	33921755	5060	5060	5060	5060	0
119	20231117	170500	33921755	5060	5060	5060	5060	0
120	20231117	170400	33921755	5060	5060	5060	5060	0
121	20231117	170300	33921755	5060	5060	5060	5060	0
122	20231117	170200	33921755	5060	5060	5060	5060	22
123	20231117	170100	33921755	5060	5060	5060	5060	0
124	20231117	170000	33921755	5060	5060	5060	5060	0
125	20231117	165900	33921755	5060	5060	5060	5060	0
126	20231117	165800	33921755	5060	5060	5060	5060	0
127	20231117	165700	33921755	5060	5060	5060	5060	0
128	20231117	165600	33921755	5060	5060	5060	5060	0
129	20231117	165500	33921755	5060	5060	5060	5060	0
130	20231117	165400	33921755	5060	5060	5060	5060	0
131	20231117	165300	33921755	5060	5060	5060	5060	0
132	20231117	165200	33921755	5060	5060	5060	5060	0
133	20231117	165100	33921755	5060	5060	5060	5060	0
134	20231117	165000	33921755	5060	5060	5060	5060	0
135	20231117	164900	33921755	5060	5060	5060	5060	0
136	20231117	164800	33921755	5060	5060	5060	5060	0
137	20231117	164700	33921755	5060	5060	5060	5060	0
138	20231117	164600	33921755	5060	5060	5060	5060	0
139	20231117	164500	33921755	5060	5060	5060	5060	0
140	20231117	164400	33921755	5060	5060	5060	5060	0
141	20231117	164300	33921755	5060	5060	5060	5060	0
142	20231117	164200	33921755	5060	5060	5060	5060	0
143	20231117	164100	33921755	5060	5060	5060	5060	0
144	20231117	164000	33921755	5060	5060	5060	5060	0
145	20231117	163900	33921755	5060	5060	5060	5060	0
146	20231117	163800	33921755	5060	5060	5060	5060	0
147	20231117	163700	33921755	5060	5060	5060	5060	0
148	20231117	163600	33921755	5060	5060	5060	5060	0
149	20231117	163500	33921755	5060	5060	5060	5060	0
150	20231117	163400	33921755	5060	5060	5060	5060	0
151	20231117	163300	33921755	5060	5060	5060	5060	0
152	20231117	163200	33921755	5060	5060	5060	5060	22
153	20231117	163100	33921755	5060	5060	5060	5060	0
154	20231117	163000	33921755	5060	5060	5060	5060	0
155	20231117	162900	33921755	5060	5060	5060	5060	0
156	20231117	162800	33921755	5060	5060	5060	5060	0
157	20231117	162700	33921755	5060	5060	5060	5060	0
158	20231117	162600	33921755	5060	5060	5060	5060	0
159	20231117	162500	33921755	5060	5060	5060	5060	0
160	20231117	162400	33921755	5060	5060	5060	5060	0
161	20231117	162300	33921755	5060	5060	5060	5060	0
162	20231117	162200	33921755	5060	5060	5060	5060	0
163	20231117	162100	33921755	5060	5060	5060	5060	0
164	20231117	162000	33921755	5060	5060	5060	5060	0
165	20231117	161900	33921755	5060	5060	5060	5060	0
166	20231117	161800	33921755	5060	5060	5060	5060	0
167	20231117	161700	33921755	5060	5060	5060	5060	0
168	20231117	161600	33921755	5060	5060	5060	5060	0
169	20231117	161500	33921755	5060	5060	5060	5060	0
170	20231117	161400	33921755	5060	5060	5060	5060	0
171	20231117	161300	33921755	5060	5060	5060	5060	0
172	20231117	161200	33921755	5060	5060	5060	5060	0
173	20231117	161100	33921755	5060	5060	5060	5060	0
174	20231117	161000	33921755	5060	5060	5060	5060	0
175	20231117	160900	33921755	5060	5060	5060	5060	0
176	20231117	160800	33921755	5060	5060	5060	5060	0
177	20231117	160700	33921755	5060	5060	5060	5060	0
178	20231117	160600	33921755	5060	5060	5060	5060	0
179	20231117	160500	33921755	5060	5060	5060	5060	0
180	20231117	160400	33921755	5060	5060	5060	5060	0
181	20231117	160300	33921755	5060	5060	5060	5060	0
182	20231117	160200	33921755	5060	5060	5060	5060	22
183	20231117	160100	33921755	5060	5060	5060	5060	0
184	20231117	160000	33921755	5060	5060	5060	5060	0
185	20231117	155900	33921755	5060	5060	5060	5060	0
186	20231117	155800	33921755	5060	5060	5060	5060	0
187	20231117	155700	33921755	5060	5060	5060	5060	0
188	20231117	155600	33921755	5060	5060	5060	5060	0
189	20231117	155500	33921755	5060	5060	5060	5060	0
190	20231117	155400	33921755	5060	5060	5060	5060	0
191	20231117	155300	33921755	5060	5060	5060	5060	0
192	20231117	155200	33921755	5060	5060	5060	5060	0
193	20231117	155100	33921755	5060	5060	5060	5060	0
194	20231117	155000	33921755	5060	5060	5060	5060	0
195	20231117	154900	33921755	5060	5060	5060	5060	0
196	20231117	154800	33921755	5060	5060	5060	5060	0
197	20231117	154700	33921755	5060	5060	5060	5060	0
198	20231117	154600	33921755	5060	5060	5060	5060	0
199	20231117	154500	33921755	5060	5060	5060	5060	0
200	20231117	154400	33921755	5060	5060	5060	5060	0
201	20231117	154300	33921755	5060	5060	5060	5060	0
202	20231117	154200	33921755	5060	5060	5060	5060	0
203	20231117	154100	33921755	5060	5060	5060	5060	0
204	20231117	154000	33921755	5060	5060	5060	5060	0
205	20231117	153900	33921755	5060	5060	5060	5060	0
206	20231117	153800	33921755	5060	5060	5060	5060	0
207	20231117	153700	33921755	5060	5060	5060	5060	0
208	20231117	153600	33921755	5060	5060	5060	5060	0
209	20231117	153500	33921755	5060	5060	5060	5060	0
210	20231117	153400	33921755	5060	5060	5060	5060	0
211	20231117	153300	33921755	5060	5060	5060	5060	0
212	20231117	153200	33921755	5060	5060	5060	5060	22
213	20231117	153100	33921755	5060	5060	5060	5060	0
214	20231117	153000	33921755	5060	5060	5060	5060	22
215	20231117	152900	33810435	5060	5060	5060	5060	0
216	20231117	152800	33810435	5060	5060	5060	5060	0
217	20231117	152700	33810435	5060	5060	5060	5060	0
218	20231117	152600	33810435	5060	5060	5060	5060	0
219	20231117	152500	33810435	5060	5060	5060	5060	0
220	20231117	152400	33810435	5060	5060	5060	5060	0
221	20231117	152300	33810435	5060	5060	5060	5060	0
222	20231117	152200	33810435	5060	5060	5060	5060	0
223	20231117	152100	33810435	5060	5060	5060	5060	0
224	20231117	152000	33810435	5060	5060	5060	5060	0
225	20231117	151900	33810435	5060	5060	5060	5060	0
226	20231117	151800	33810435	5060	5060	5060	5060	0
227	20231117	151700	33810435	5060	5060	5060	5060	0
228	20231117	151600	33810435	5060	5070	5070	5060	114
229	20231117	151500	33232495	5060	5060	5060	5060	3
230	20231117	151400	33217315	5060	5040	5060	5040	13
231	20231117	151300	33151775	5040	5040	5040	5040	1
232	20231117	151200	33146735	5030	5040	5040	5030	31
233	20231117	151100	32990505	5040	5040	5040	5040	0
234	20231117	151000	32990505	5040	5040	5040	5040	0
235	20231117	150900	32990505	5040	5040	5040	5040	0
236	20231117	150800	32990505	5040	5040	5040	5040	0
237	20231117	150700	32990505	5040	5040	5040	5040	0
238	20231117	150600	32990505	5040	5040	5040	5040	0
239	20231117	150500	32990505	5040	5040	5040	5040	0
240	20231117	150400	32990505	5040	5040	5040	5040	0
241	20231117	150300	32990505	5040	5040	5040	5040	13
242	20231117	150200	32924985	5060	5060	5060	5060	0
243	20231117	150100	32924985	5060	5060	5060	5060	9
244	20231117	150000	32879445	5060	5060	5060	5060	91
245	20231117	145900	32418985	5060	5060	5060	5060	0
246	20231117	145800	32418985	5060	5050	5060	5050	100
247	20231117	145700	31913125	5040	5040	5040	5040	0
248	20231117	145600	31913125	5040	5040	5040	5040	0
249	20231117	145500	31913125	5040	5040	5040	5040	0
250	20231117	145400	31913125	5040	5040	5040	5040	0
251	20231117	145300	31913125	5040	5040	5040	5040	0
252	20231117	145200	31913125	5040	5040	5040	5040	0
253	20231117	145100	31913125	5040	5040	5040	5040	0
254	20231117	145000	31913125	5040	5040	5040	5040	0
255	20231117	144900	31913125	5040	5040	5040	5040	0
256	20231117	144800	31913125	5040	5040	5040	5040	0
257	20231117	144700	31913125	5040	5040	5040	5040	0
258	20231117	144600	31913125	5040	5040	5040	5040	0
259	20231117	144500	31913125	5040	5040	5040	5040	2
260	20231117	144400	31903045	5040	5040	5040	5040	0
261	20231117	144300	31903045	5040	5040	5040	5040	0
262	20231117	144200	31903045	5040	5040	5040	5040	0
263	20231117	144100	31903045	5040	5040	5040	5040	0
264	20231117	144000	31903045	5040	5040	5040	5040	0
265	20231117	143900	31903045	5040	5040	5040	5040	305
266	20231117	143800	30365845	5040	5040	5040	5040	0
267	20231117	143700	30365845	5040	5040	5040	5040	0
268	20231117	143600	30365845	5040	5040	5040	5040	1
269	20231117	143500	30360805	5050	5050	5050	5050	0
270	20231117	143400	30360805	5050	5050	5050	5050	1
271	20231117	143300	30355755	5040	5040	5040	5040	0
272	20231117	143200	30355755	5040	5040	5040	5040	0
273	20231117	143100	30355755	5040	5040	5040	5040	0
274	20231117	143000	30355755	5040	5040	5040	5040	0
275	20231117	142900	30355755	5040	5040	5040	5040	0
276	20231117	142800	30355755	5040	5040	5040	5040	0
277	20231117	142700	30355755	5040	5040	5040	5040	0
278	20231117	142600	30355755	5040	5040	5040	5040	0
279	20231117	142500	30355755	5040	5040	5040	5040	0
280	20231117	142400	30355755	5040	5040	5040	5040	0
281	20231117	142300	30355755	5040	5040	5040	5040	0
282	20231117	142200	30355755	5040	5040	5040	5040	0
283	20231117	142100	30355755	5040	5040	5040	5040	9
284	20231117	142000	30310395	5040	5040	5040	5040	0
285	20231117	141900	30310395	5040	5040	5040	5040	0
286	20231117	141800	30310395	5040	5040	5040	5040	0
287	20231117	141700	30310395	5040	5040	5040	5040	0
288	20231117	141600	30310395	5040	5040	5040	5040	1
289	20231117	141500	30305355	5050	5050	5050	5050	0
290	20231117	141400	30305355	5050	5050	5050	5050	0
291	20231117	141300	30305355	5050	5050	5050	5050	0
292	20231117	141200	30305355	5050	5050	5050	5050	0
293	20231117	141100	30305355	5050	5050	5050	5050	0
294	20231117	141000	30305355	5050	5050	5050	5050	0
295	20231117	140900	30305355	5050	5050	5050	5050	0
296	20231117	140800	30305355	5050	5050	5050	5050	22
297	20231117	140700	30194255	5050	5050	5050	5050	0
298	20231117	140600	30194255	5050	5050	5050	5050	0
299	20231117	140500	30194255	5050	5050	5050	5050	2
300	20231117	140400	30184155	5050	5050	5050	5050	0
301	20231117	140300	30184155	5050	5050	5050	5050	0
302	20231117	140200	30184155	5050	5050	5050	5050	0
303	20231117	140100	30184155	5050	5050	5050	5050	0
304	20231117	140000	30184155	5050	5050	5050	5050	0
305	20231117	135900	30184155	5050	5050	5050	5050	0
306	20231117	135800	30184155	5050	5050	5050	5050	208
307	20231117	135700	29133755	5050	5050	5050	5050	0
308	20231117	135600	29133755	5050	5050	5050	5050	0
309	20231117	135500	29133755	5050	5050	5050	5050	0
310	20231117	135400	29133755	5050	5050	5050	5050	0
311	20231117	135300	29133755	5050	5050	5050	5050	0
312	20231117	135200	29133755	5050	5050	5050	5050	0
313	20231117	135100	29133755	5050	5050	5050	5050	0
314	20231117	135000	29133755	5050	5050	5050	5050	0
315	20231117	134900	29133755	5050	5050	5050	5050	0
316	20231117	134800	29133755	5050	5050	5050	5050	0
317	20231117	134700	29133755	5050	5050	5050	5050	0
318	20231117	134600	29133755	5050	5050	5050	5050	0
319	20231117	134500	29133755	5050	5050	5050	5050	2
320	20231117	134400	29123655	5040	5040	5040	5040	11
321	20231117	134300	29068215	5040	5040	5040	5040	196
322	20231117	134200	28080375	5040	5040	5040	5040	0
323	20231117	134100	28080375	5040	5040	5040	5040	0
324	20231117	134000	28080375	5040	5040	5040	5040	0
325	20231117	133900	28080375	5040	5040	5040	5040	40
326	20231117	133800	27878775	5040	5040	5040	5040	0
327	20231117	133700	27878775	5040	5040	5040	5040	0
328	20231117	133600	27878775	5040	5040	5040	5040	1
329	20231117	133500	27873735	5020	5020	5020	5020	0
330	20231117	133400	27873735	5020	5020	5020	5020	0
331	20231117	133300	27873735	5020	5020	5020	5020	0
332	20231117	133200	27873735	5020	5020	5020	5020	0
333	20231117	133100	27873735	5020	5020	5020	5020	129
334	20231117	133000	27226155	5030	5030	5030	5030	124
335	20231117	132900	26602435	5030	5030	5030	5030	0
336	20231117	132800	26602435	5030	5030	5030	5030	10
337	20231117	132700	26552135	5030	5030	5030	5030	0
338	20231117	132600	26552135	5030	5030	5030	5030	265
339	20231117	132500	25219185	5020	5020	5020	5020	0
340	20231117	132400	25219185	5020	5020	5020	5020	0
341	20231117	132300	25219185	5020	5020	5020	5020	0
342	20231117	132200	25219185	5020	5020	5020	5020	0
343	20231117	132100	25219185	5020	5020	5020	5020	0
344	20231117	132000	25219185	5020	5020	5020	5020	0
345	20231117	131900	25219185	5020	5020	5020	5020	0
346	20231117	131800	25219185	5020	5020	5020	5020	0
347	20231117	131700	25219185	5020	5020	5020	5020	0
348	20231117	131600	25219185	5020	5020	5020	5020	0
349	20231117	131500	25219185	5020	5020	5020	5020	0
350	20231117	131400	25219185	5020	5020	5020	5020	0
351	20231117	131300	25219185	5020	5020	5020	5020	0
352	20231117	131200	25219185	5020	5020	5020	5020	0
353	20231117	131100	25219185	5020	5020	5020	5020	0
354	20231117	131000	25219185	5020	5020	5020	5020	311
355	20231117	130900	23657965	5030	5030	5030	5030	0
356	20231117	130800	23657965	5030	5030	5030	5030	0
357	20231117	130700	23657965	5030	5030	5030	5030	0
358	20231117	130600	23657965	5030	5030	5030	5030	0
359	20231117	130500	23657965	5030	5030	5030	5030	0
360	20231117	130400	23657965	5030	5030	5030	5030	0
361	20231117	130300	23657965	5030	5030	5030	5030	0
362	20231117	130200	23657965	5030	5030	5030	5030	0
363	20231117	130100	23657965	5030	5030	5030	5030	0
364	20231117	130000	23657965	5030	5030	5030	5030	0
365	20231117	125900	23657965	5030	5030	5030	5030	5
366	20231117	125800	23632815	5030	5030	5030	5030	0
367	20231117	125700	23632815	5030	5030	5030	5030	0
368	20231117	125600	23632815	5030	5030	5030	5030	0
369	20231117	125500	23632815	5030	5030	5030	5030	0
370	20231117	125400	23632815	5030	5030	5030	5030	0
371	20231117	125300	23632815	5030	5030	5030	5030	0
372	20231117	125200	23632815	5030	5030	5030	5030	0
373	20231117	125100	23632815	5030	5030	5030	5030	0
374	20231117	125000	23632815	5030	5030	5030	5030	0
375	20231117	124900	23632815	5030	5030	5030	5030	0
376	20231117	124800	23632815	5030	5030	5030	5030	0
377	20231117	124700	23632815	5030	5030	5030	5030	0
378	20231117	124600	23632815	5030	5030	5030	5030	0
379	20231117	124500	23632815	5030	5030	5030	5030	0
380	20231117	124400	23632815	5030	5030	5030	5030	0
381	20231117	124300	23632815	5030	5030	5030	5030	5
382	20231117	124200	23607665	5030	5030	5030	5030	0
383	20231117	124100	23607665	5030	5030	5030	5030	0
384	20231117	124000	23607665	5030	5030	5030	5030	0
385	20231117	123900	23607665	5030	5030	5030	5030	0
386	20231117	123800	23607665	5030	5030	5030	5030	0
387	20231117	123700	23607665	5030	5030	5030	5030	0
388	20231117	123600	23607665	5030	5030	5030	5030	0
389	20231117	123500	23607665	5030	5030	5030	5030	0
390	20231117	123400	23607665	5030	5030	5030	5030	0
391	20231117	123300	23607665	5030	5030	5030	5030	0
392	20231117	123200	23607665	5030	5030	5030	5030	0
393	20231117	123100	23607665	5030	5030	5030	5030	0
394	20231117	123000	23607665	5030	5030	5030	5030	0
395	20231117	122900	23607665	5030	5030	5030	5030	0
396	20231117	122800	23607665	5030	5030	5030	5030	0
397	20231117	122700	23607665	5030	5030	5030	5030	0
398	20231117	122600	23607665	5030	5030	5030	5030	99
399	20231117	122500	23109695	5030	5030	5030	5030	0
400	20231117	122400	23109695	5030	5030	5030	5030	0
401	20231117	122300	23109695	5030	5030	5030	5030	0
402	20231117	122200	23109695	5030	5030	5030	5030	0
403	20231117	122100	23109695	5030	5030	5030	5030	0
404	20231117	122000	23109695	5030	5030	5030	5030	0
405	20231117	121900	23109695	5030	5030	5030	5030	0
406	20231117	121800	23109695	5030	5030	5030	5030	0
407	20231117	121700	23109695	5030	5030	5030	5030	0
408	20231117	121600	23109695	5030	5030	5030	5030	0
409	20231117	121500	23109695	5030	5030	5030	5030	0
410	20231117	121400	23109695	5030	5030	5030	5030	0
411	20231117	121300	23109695	5030	5030	5030	5030	0
412	20231117	121200	23109695	5030	5030	5030	5030	0
413	20231117	121100	23109695	5030	5030	5030	5030	0
414	20231117	121000	23109695	5030	5030	5030	5030	1
415	20231117	120900	23104665	5030	5030	5030	5030	0
416	20231117	120800	23104665	5030	5030	5030	5030	0
417	20231117	120700	23104665	5030	5030	5030	5030	0
418	20231117	120600	23104665	5030	5030	5030	5030	0
419	20231117	120500	23104665	5030	5030	5030	5030	20
420	20231117	120400	23004065	5030	5030	5030	5030	0
421	20231117	120300	23004065	5030	5030	5030	5030	0
422	20231117	120200	23004065	5030	5030	5030	5030	0
423	20231117	120100	23004065	5030	5030	5030	5030	0
424	20231117	120000	23004065	5030	5030	5030	5030	1
425	20231117	115900	22999035	5030	5030	5030	5030	0
426	20231117	115800	22999035	5030	5030	5030	5030	20
427	20231117	115700	22898435	5010	5010	5010	5010	0
428	20231117	115600	22898435	5010	5010	5010	5010	0
429	20231117	115500	22898435	5010	5010	5010	5010	1
430	20231117	115400	22893425	5010	5010	5010	5010	0
431	20231117	115300	22893425	5010	5010	5010	5010	0
432	20231117	115200	22893425	5010	5010	5010	5010	0
433	20231117	115100	22893425	5010	5010	5010	5010	0
434	20231117	115000	22893425	5010	5010	5010	5010	0
435	20231117	114900	22893425	5010	5010	5010	5010	0
436	20231117	114800	22893425	5010	5010	5010	5010	701
437	20231117	114700	19381415	5020	5020	5020	5020	26
438	20231117	114600	19250895	5020	5020	5020	5020	0
439	20231117	114500	19250895	5020	5020	5020	5020	0
440	20231117	114400	19250895	5020	5020	5020	5020	0
441	20231117	114300	19250895	5020	5020	5020	5020	0
442	20231117	114200	19250895	5020	5020	5020	5020	0
443	20231117	114100	19250895	5020	5020	5020	5020	0
444	20231117	114000	19250895	5020	5020	5020	5020	0
445	20231117	113900	19250895	5020	5020	5020	5020	0
446	20231117	113800	19250895	5020	5020	5020	5020	0
447	20231117	113700	19250895	5020	5020	5020	5020	0
448	20231117	113600	19250895	5020	5020	5020	5020	0
449	20231117	113500	19250895	5020	5020	5020	5020	0
450	20231117	113400	19250895	5020	5020	5020	5020	0
451	20231117	113300	19250895	5020	5020	5020	5020	0
452	20231117	113200	19250895	5020	5020	5020	5020	0
453	20231117	113100	19250895	5020	5020	5020	5020	0
454	20231117	113000	19250895	5020	5020	5020	5020	0
455	20231117	112900	19250895	5020	5020	5020	5020	0
456	20231117	112800	19250895	5020	5020	5020	5020	0
457	20231117	112700	19250895	5020	5020	5020	5020	0
458	20231117	112600	19250895	5020	5020	5020	5020	0
459	20231117	112500	19250895	5020	5020	5020	5020	0
460	20231117	112400	19250895	5020	5020	5020	5020	0
461	20231117	112300	19250895	5020	5020	5020	5020	0
462	20231117	112200	19250895	5020	5020	5020	5020	0
463	20231117	112100	19250895	5020	5020	5020	5020	0
464	20231117	112000	19250895	5020	5020	5020	5020	0
465	20231117	111900	19250895	5020	5020	5020	5020	0
466	20231117	111800	19250895	5020	5020	5020	5020	0
467	20231117	111700	19250895	5020	5020	5020	5020	0
468	20231117	111600	19250895	5020	5020	5020	5020	136
469	20231117	111500	18568175	5020	5020	5020	5020	0
470	20231117	111400	18568175	5020	5020	5020	5020	0
471	20231117	111300	18568175	5020	5020	5020	5020	0
472	20231117	111200	18568175	5020	5020	5020	5020	1
473	20231117	111100	18563155	5020	5020	5020	5020	3
474	20231117	111000	18548095	5020	5020	5020	5020	1
475	20231117	110900	18543075	5010	5010	5010	5010	4
476	20231117	110800	18523035	5010	5010	5010	5010	1
477	20231117	110700	18518025	5010	5010	5010	5010	0
478	20231117	110600	18518025	5010	5010	5010	5010	0
479	20231117	110500	18518025	5010	5010	5010	5010	0
480	20231117	110400	18518025	5010	5010	5010	5010	0
481	20231117	110300	18518025	5010	5010	5010	5010	0
482	20231117	110200	18518025	5010	5010	5010	5010	0
483	20231117	110100	18518025	5010	5010	5010	5010	0
484	20231117	110000	18518025	5010	5010	5010	5010	10
485	20231117	105900	18467925	5020	5020	5020	5020	0
486	20231117	105800	18467925	5020	5020	5020	5020	0
487	20231117	105700	18467925	5020	5020	5020	5020	0
488	20231117	105600	18467925	5020	5020	5020	5020	0
489	20231117	105500	18467925	5020	5020	5020	5020	1
490	20231117	105400	18462905	5010	5010	5010	5010	0
491	20231117	105300	18462905	5010	5010	5010	5010	0
492	20231117	105200	18462905	5010	5010	5010	5010	0
493	20231117	105100	18462905	5010	5010	5010	5010	0
494	20231117	105000	18462905	5010	5010	5010	5010	0
495	20231117	104900	18462905	5010	5010	5010	5010	40
496	20231117	104800	18262505	5010	5010	5010	5010	20
497	20231117	104700	18162305	5020	5020	5020	5020	2
498	20231117	104600	18152265	5020	5020	5020	5020	0
499	20231117	104500	18152265	5020	5020	5020	5020	0
500	20231117	104400	18152265	5020	5020	5020	5020	0
501	20231117	104300	18152265	5020	5020	5020	5020	0
502	20231117	104200	18152265	5020	5020	5020	5020	0
503	20231117	104100	18152265	5020	5020	5020	5020	0
504	20231117	104000	18152265	5020	5020	5020	5020	0
505	20231117	103900	18152265	5020	5020	5020	5020	0
506	20231117	103800	18152265	5020	5020	5020	5020	0
507	20231117	103700	18152265	5020	5020	5020	5020	0
508	20231117	103600	18152265	5020	5020	5020	5020	0
509	20231117	103500	18152265	5020	5020	5020	5020	0
510	20231117	103400	18152265	5020	5020	5020	5020	0
511	20231117	103300	18152265	5020	5020	5020	5020	9
512	20231117	103200	18107085	5020	5020	5020	5020	91
513	20231117	103100	17650265	5020	5020	5020	5020	23
514	20231117	103000	17534805	5020	5020	5020	5020	0
515	20231117	102900	17534805	5020	5020	5020	5020	0
516	20231117	102800	17534805	5020	5020	5020	5020	0
517	20231117	102700	17534805	5020	5020	5020	5020	0
518	20231117	102600	17534805	5020	5020	5020	5020	0
519	20231117	102500	17534805	5020	5020	5020	5020	0
520	20231117	102400	17534805	5020	5020	5020	5020	0
521	20231117	102300	17534805	5020	5020	5020	5020	3
522	20231117	102200	17519745	5020	5020	5020	5020	2
523	20231117	102100	17509705	5020	5020	5020	5020	0
524	20231117	102000	17509705	5020	5020	5020	5020	1
525	20231117	101900	17504685	5020	5020	5020	5020	1
526	20231117	101800	17499665	5020	5020	5020	5020	5
527	20231117	101700	17474565	5000	5000	5000	5000	0
528	20231117	101600	17474565	5000	5000	5000	5000	0
529	20231117	101500	17474565	5000	5000	5000	5000	0
530	20231117	101400	17474565	5000	5000	5000	5000	0
531	20231117	101300	17474565	5000	5000	5000	5000	1177
532	20231117	101200	11589565	5000	5000	5000	5000	42
533	20231117	101100	11379565	4995	4995	4995	4995	0
534	20231117	101000	11379565	4995	5020	5020	4995	1166
535	20231117	100900	5547350	5020	5020	5020	5020	0
536	20231117	100800	5547350	5020	5020	5020	5020	0
537	20231117	100700	5547350	5020	5020	5020	5020	1
538	20231117	100600	5542330	5020	5020	5020	5020	0
539	20231117	100500	5542330	5020	5020	5020	5020	0
540	20231117	100400	5542330	5020	5020	5020	5020	50
541	20231117	100300	5291330	5040	5040	5040	5040	1
542	20231117	100200	5286290	5020	5020	5020	5020	0
543	20231117	100100	5286290	5020	5020	5020	5020	0
544	20231117	100000	5286290	5020	5020	5020	5020	0
545	20231117	095900	5286290	5020	5020	5020	5020	0
546	20231117	095800	5286290	5020	5020	5020	5020	0
547	20231117	095700	5286290	5020	5020	5020	5020	0
548	20231117	095600	5286290	5020	5020	5020	5020	0
549	20231117	095500	5286290	5020	5020	5020	5020	0
550	20231117	095400	5286290	5020	5020	5020	5020	20
551	20231117	095300	5185890	5020	5020	5020	5020	0
552	20231117	095200	5185890	5020	5020	5020	5020	0
553	20231117	095100	5185890	5020	5020	5020	5020	0
554	20231117	095000	5185890	5020	5020	5020	5020	0
555	20231117	094900	5185890	5020	5020	5020	5020	2
556	20231117	094800	5175850	5020	5020	5020	5020	0
557	20231117	094700	5175850	5020	5020	5020	5020	0
558	20231117	094600	5175850	5020	5020	5020	5020	0
559	20231117	094500	5175850	5020	5020	5020	5020	0
560	20231117	094400	5175850	5020	5020	5020	5020	3
561	20231117	094300	5160790	5020	5020	5020	5020	0
562	20231117	094200	5160790	5020	5020	5020	5020	0
563	20231117	094100	5160790	5020	5020	5020	5020	0
564	20231117	094000	5160790	5020	5020	5020	5020	0
565	20231117	093900	5160790	5020	5020	5020	5020	0
566	20231117	093800	5160790	5020	5020	5020	5020	100
567	20231117	093700	4658790	5040	5040	5040	5040	0
568	20231117	093600	4658790	5040	5040	5040	5040	0
569	20231117	093500	4658790	5040	5040	5040	5040	1
570	20231117	093400	4653750	5040	5040	5040	5040	0
571	20231117	093300	4653750	5040	5040	5040	5040	0
572	20231117	093200	4653750	5040	5040	5040	5040	0
573	20231117	093100	4653750	5040	5040	5040	5040	1
574	20231117	093000	4648710	5020	5020	5020	5020	0
575	20231117	092900	4648710	5020	5020	5020	5020	0
576	20231117	092800	4648710	5020	5020	5020	5020	1
577	20231117	092700	4643690	5040	5040	5040	5040	0
578	20231117	092600	4643690	5040	5040	5040	5040	0
579	20231117	092500	4643690	5040	5040	5040	5040	0
580	20231117	092400	4643690	5040	5040	5040	5040	0
581	20231117	092300	4643690	5040	5040	5040	5040	0
582	20231117	092200	4643690	5040	5040	5040	5040	0
583	20231117	092100	4643690	5040	5040	5040	5040	0
584	20231117	092000	4643690	5040	5040	5040	5040	0
585	20231117	091900	4643690	5040	5040	5040	5040	0
586	20231117	091800	4643690	5040	5040	5040	5040	0
587	20231117	091700	4643690	5040	5040	5040	5040	2
588	20231117	091600	4633610	5020	5020	5020	5020	200
589	20231117	091500	3629610	5020	5020	5020	5020	0
590	20231117	091400	3629610	5020	5020	5020	5020	0
591	20231117	091300	3629610	5020	5020	5020	5020	1
592	20231117	091200	3624590	5020	5020	5020	5020	0
593	20231117	091100	3624590	5020	5020	5020	5020	100
594	20231117	091000	3122590	5020	5020	5020	5020	370
595	20231117	090900	1265190	5020	5020	5020	5020	0
596	20231117	090800	1265190	5020	5020	5020	5020	1
597	20231117	090700	1260170	5020	5020	5020	5020	162
598	20231117	090600	446930	5020	5020	5020	5020	0
599	20231117	090500	446930	5020	5020	5020	5020	0
600	20231117	090400	446930	5020	5020	5020	5020	0
601	20231117	090300	446930	5020	5020	5020	5020	71
602	20231117	090200	90510	5050	5040	5050	5040	2
603	20231117	090100	80420	5020	5020	5020	5020	0
604	20231117	090000	80420	5020	5020	5020	5020	6