KissMeData/059100/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	193700	15837550	5020	5020	5020	5020	103
3	20231102	193600	15837550	5020	5020	5020	5020	0
4	20231102	193500	15837550	5020	5020	5020	5020	0
5	20231102	193400	15837550	5020	5020	5020	5020	0
6	20231102	193300	15837550	5020	5020	5020	5020	0
7	20231102	193200	15837550	5020	5020	5020	5020	0
8	20231102	193100	15837550	5020	5020	5020	5020	0
9	20231102	193000	15837550	5020	5020	5020	5020	0
10	20231102	192900	15837550	5020	5020	5020	5020	0
11	20231102	192800	15837550	5020	5020	5020	5020	0
12	20231102	192700	15837550	5020	5020	5020	5020	0
13	20231102	192600	15837550	5020	5020	5020	5020	0
14	20231102	192500	15837550	5020	5020	5020	5020	0
15	20231102	192400	15837550	5020	5020	5020	5020	0
16	20231102	192300	15837550	5020	5020	5020	5020	0
17	20231102	192200	15837550	5020	5020	5020	5020	0
18	20231102	192100	15837550	5020	5020	5020	5020	0
19	20231102	192000	15837550	5020	5020	5020	5020	0
20	20231102	191900	15837550	5020	5020	5020	5020	0
21	20231102	191800	15837550	5020	5020	5020	5020	0
22	20231102	191700	15837550	5020	5020	5020	5020	0
23	20231102	191600	15837550	5020	5020	5020	5020	0
24	20231102	191500	15837550	5020	5020	5020	5020	0
25	20231102	191400	15837550	5020	5020	5020	5020	0
26	20231102	191300	15837550	5020	5020	5020	5020	0
27	20231102	191200	15837550	5020	5020	5020	5020	0
28	20231102	191100	15837550	5020	5020	5020	5020	0
29	20231102	191000	15837550	5020	5020	5020	5020	0
30	20231102	190900	15837550	5020	5020	5020	5020	0
31	20231102	190800	15837550	5020	5020	5020	5020	0
32	20231102	190700	15837550	5020	5020	5020	5020	103
33	20231102	190600	15837550	5020	5020	5020	5020	0
34	20231102	190500	15837550	5020	5020	5020	5020	0
35	20231102	190400	15837550	5020	5020	5020	5020	0
36	20231102	190300	15837550	5020	5020	5020	5020	0
37	20231102	190200	15837550	5020	5020	5020	5020	0
38	20231102	190100	15837550	5020	5020	5020	5020	0
39	20231102	190000	15837550	5020	5020	5020	5020	0
40	20231102	185900	15837550	5020	5020	5020	5020	0
41	20231102	185800	15837550	5020	5020	5020	5020	0
42	20231102	185700	15837550	5020	5020	5020	5020	0
43	20231102	185600	15837550	5020	5020	5020	5020	0
44	20231102	185500	15837550	5020	5020	5020	5020	0
45	20231102	185400	15837550	5020	5020	5020	5020	0
46	20231102	185300	15837550	5020	5020	5020	5020	0
47	20231102	185200	15837550	5020	5020	5020	5020	0
48	20231102	185100	15837550	5020	5020	5020	5020	0
49	20231102	185000	15837550	5020	5020	5020	5020	0
50	20231102	184900	15837550	5020	5020	5020	5020	0
51	20231102	184800	15837550	5020	5020	5020	5020	0
52	20231102	184700	15837550	5020	5020	5020	5020	0
53	20231102	184600	15837550	5020	5020	5020	5020	0
54	20231102	184500	15837550	5020	5020	5020	5020	0
55	20231102	184400	15837550	5020	5020	5020	5020	0
56	20231102	184300	15837550	5020	5020	5020	5020	0
57	20231102	184200	15837550	5020	5020	5020	5020	0
58	20231102	184100	15837550	5020	5020	5020	5020	0
59	20231102	184000	15837550	5020	5020	5020	5020	0
60	20231102	183900	15837550	5020	5020	5020	5020	0
61	20231102	183800	15837550	5020	5020	5020	5020	0
62	20231102	183700	15837550	5020	5020	5020	5020	103
63	20231102	183600	15837550	5020	5020	5020	5020	0
64	20231102	183500	15837550	5020	5020	5020	5020	0
65	20231102	183400	15837550	5020	5020	5020	5020	0
66	20231102	183300	15837550	5020	5020	5020	5020	0
67	20231102	183200	15837550	5020	5020	5020	5020	0
68	20231102	183100	15837550	5020	5020	5020	5020	0
69	20231102	183000	15837550	5020	5020	5020	5020	0
70	20231102	182900	15837550	5020	5020	5020	5020	0
71	20231102	182800	15837550	5020	5020	5020	5020	0
72	20231102	182700	15837550	5020	5020	5020	5020	0
73	20231102	182600	15837550	5020	5020	5020	5020	0
74	20231102	182500	15837550	5020	5020	5020	5020	0
75	20231102	182400	15837550	5020	5020	5020	5020	0
76	20231102	182300	15837550	5020	5020	5020	5020	0
77	20231102	182200	15837550	5020	5020	5020	5020	0
78	20231102	182100	15837550	5020	5020	5020	5020	0
79	20231102	182000	15837550	5020	5020	5020	5020	0
80	20231102	181900	15837550	5020	5020	5020	5020	0
81	20231102	181800	15837550	5020	5020	5020	5020	0
82	20231102	181700	15837550	5020	5020	5020	5020	0
83	20231102	181600	15837550	5020	5020	5020	5020	0
84	20231102	181500	15837550	5020	5020	5020	5020	0
85	20231102	181400	15837550	5020	5020	5020	5020	0
86	20231102	181300	15837550	5020	5020	5020	5020	0
87	20231102	181200	15837550	5020	5020	5020	5020	0
88	20231102	181100	15837550	5020	5020	5020	5020	0
89	20231102	181000	15837550	5020	5020	5020	5020	0
90	20231102	180900	15837550	5020	5020	5020	5020	0
91	20231102	180800	15837550	5020	5020	5020	5020	0
92	20231102	180700	15837550	5020	5020	5020	5020	103
93	20231102	180600	15837550	5020	5020	5020	5020	0
94	20231102	180500	15837550	5020	5020	5020	5020	0
95	20231102	180400	15837550	5020	5020	5020	5020	0
96	20231102	180300	15837550	5020	5020	5020	5020	0
97	20231102	180200	15837550	5020	5020	5020	5020	0
98	20231102	180100	15837550	5020	5020	5020	5020	0
99	20231102	180000	15837550	5020	5020	5020	5020	0
100	20231102	175900	15837550	5020	5020	5020	5020	0
101	20231102	175800	15837550	5020	5020	5020	5020	0
102	20231102	175700	15837550	5020	5020	5020	5020	0
103	20231102	175600	15837550	5020	5020	5020	5020	0
104	20231102	175500	15837550	5020	5020	5020	5020	0
105	20231102	175400	15837550	5020	5020	5020	5020	0
106	20231102	175300	15837550	5020	5020	5020	5020	0
107	20231102	175200	15837550	5020	5020	5020	5020	0
108	20231102	175100	15837550	5020	5020	5020	5020	0
109	20231102	175000	15837550	5020	5020	5020	5020	0
110	20231102	174900	15837550	5020	5020	5020	5020	0
111	20231102	174800	15837550	5020	5020	5020	5020	0
112	20231102	174700	15837550	5020	5020	5020	5020	0
113	20231102	174600	15837550	5020	5020	5020	5020	0
114	20231102	174500	15837550	5020	5020	5020	5020	0
115	20231102	174400	15837550	5020	5020	5020	5020	0
116	20231102	174300	15837550	5020	5020	5020	5020	0
117	20231102	174200	15837550	5020	5020	5020	5020	0
118	20231102	174100	15837550	5020	5020	5020	5020	0
119	20231102	174000	15837550	5020	5020	5020	5020	0
120	20231102	173900	15837550	5020	5020	5020	5020	0
121	20231102	173800	15837550	5020	5020	5020	5020	0
122	20231102	173700	15837550	5020	5020	5020	5020	103
123	20231102	173600	15837550	5020	5020	5020	5020	0
124	20231102	173500	15837550	5020	5020	5020	5020	0
125	20231102	173400	15837550	5020	5020	5020	5020	0
126	20231102	173300	15837550	5020	5020	5020	5020	0
127	20231102	173200	15837550	5020	5020	5020	5020	0
128	20231102	173100	15837550	5020	5020	5020	5020	0
129	20231102	173000	15837550	5020	5020	5020	5020	0
130	20231102	172900	15837550	5020	5020	5020	5020	0
131	20231102	172800	15837550	5020	5020	5020	5020	0
132	20231102	172700	15837550	5020	5020	5020	5020	0
133	20231102	172600	15837550	5020	5020	5020	5020	0
134	20231102	172500	15837550	5020	5020	5020	5020	0
135	20231102	172400	15837550	5020	5020	5020	5020	0
136	20231102	172300	15837550	5020	5020	5020	5020	0
137	20231102	172200	15837550	5020	5020	5020	5020	0
138	20231102	172100	15837550	5020	5020	5020	5020	0
139	20231102	172000	15837550	5020	5020	5020	5020	0
140	20231102	171900	15837550	5020	5020	5020	5020	0
141	20231102	171800	15837550	5020	5020	5020	5020	0
142	20231102	171700	15837550	5020	5020	5020	5020	0
143	20231102	171600	15837550	5020	5020	5020	5020	0
144	20231102	171500	15837550	5020	5020	5020	5020	0
145	20231102	171400	15837550	5020	5020	5020	5020	0
146	20231102	171300	15837550	5020	5020	5020	5020	0
147	20231102	171200	15837550	5020	5020	5020	5020	0
148	20231102	171100	15837550	5020	5020	5020	5020	0
149	20231102	171000	15837550	5020	5020	5020	5020	0
150	20231102	170900	15837550	5020	5020	5020	5020	0
151	20231102	170800	15837550	5020	5020	5020	5020	0
152	20231102	170700	15837550	5020	5020	5020	5020	103
153	20231102	170600	15837550	5020	5020	5020	5020	0
154	20231102	170500	15837550	5020	5020	5020	5020	0
155	20231102	170400	15837550	5020	5020	5020	5020	0
156	20231102	170300	15837550	5020	5020	5020	5020	0
157	20231102	170200	15837550	5020	5020	5020	5020	0
158	20231102	170100	15837550	5020	5020	5020	5020	0
159	20231102	170000	15837550	5020	5020	5020	5020	0
160	20231102	165900	15837550	5020	5020	5020	5020	0
161	20231102	165800	15837550	5020	5020	5020	5020	0
162	20231102	165700	15837550	5020	5020	5020	5020	0
163	20231102	165600	15837550	5020	5020	5020	5020	0
164	20231102	165500	15837550	5020	5020	5020	5020	0
165	20231102	165400	15837550	5020	5020	5020	5020	0
166	20231102	165300	15837550	5020	5020	5020	5020	0
167	20231102	165200	15837550	5020	5020	5020	5020	0
168	20231102	165100	15837550	5020	5020	5020	5020	0
169	20231102	165000	15837550	5020	5020	5020	5020	0
170	20231102	164900	15837550	5020	5020	5020	5020	0
171	20231102	164800	15837550	5020	5020	5020	5020	0
172	20231102	164700	15837550	5020	5020	5020	5020	0
173	20231102	164600	15837550	5020	5020	5020	5020	0
174	20231102	164500	15837550	5020	5020	5020	5020	0
175	20231102	164400	15837550	5020	5020	5020	5020	0
176	20231102	164300	15837550	5020	5020	5020	5020	0
177	20231102	164200	15837550	5020	5020	5020	5020	0
178	20231102	164100	15837550	5020	5020	5020	5020	0
179	20231102	164000	15837550	5020	5020	5020	5020	0
180	20231102	163900	15837550	5020	5020	5020	5020	0
181	20231102	163800	15837550	5020	5020	5020	5020	0
182	20231102	163700	15837550	5020	5020	5020	5020	103
183	20231102	163600	15837550	5020	5020	5020	5020	0
184	20231102	163500	15837550	5020	5020	5020	5020	0
185	20231102	163400	15837550	5020	5020	5020	5020	0
186	20231102	163300	15837550	5020	5020	5020	5020	0
187	20231102	163200	15837550	5020	5020	5020	5020	0
188	20231102	163100	15837550	5020	5020	5020	5020	0
189	20231102	163000	15837550	5020	5020	5020	5020	0
190	20231102	162900	15837550	5020	5020	5020	5020	0
191	20231102	162800	15837550	5020	5020	5020	5020	0
192	20231102	162700	15837550	5020	5020	5020	5020	0
193	20231102	162600	15837550	5020	5020	5020	5020	0
194	20231102	162500	15837550	5020	5020	5020	5020	0
195	20231102	162400	15837550	5020	5020	5020	5020	0
196	20231102	162300	15837550	5020	5020	5020	5020	0
197	20231102	162200	15837550	5020	5020	5020	5020	0
198	20231102	162100	15837550	5020	5020	5020	5020	0
199	20231102	162000	15837550	5020	5020	5020	5020	0
200	20231102	161900	15837550	5020	5020	5020	5020	0
201	20231102	161800	15837550	5020	5020	5020	5020	0
202	20231102	161700	15837550	5020	5020	5020	5020	0
203	20231102	161600	15837550	5020	5020	5020	5020	0
204	20231102	161500	15837550	5020	5020	5020	5020	0
205	20231102	161400	15837550	5020	5020	5020	5020	0
206	20231102	161300	15837550	5020	5020	5020	5020	0
207	20231102	161200	15837550	5020	5020	5020	5020	0
208	20231102	161100	15837550	5020	5020	5020	5020	0
209	20231102	161000	15837550	5020	5020	5020	5020	0
210	20231102	160900	15837550	5020	5020	5020	5020	0
211	20231102	160800	15837550	5020	5020	5020	5020	0
212	20231102	160700	15837550	5020	5020	5020	5020	103
213	20231102	160600	15837550	5020	5020	5020	5020	0
214	20231102	160500	15837550	5020	5020	5020	5020	0
215	20231102	160400	15837550	5020	5020	5020	5020	0
216	20231102	160300	15837550	5020	5020	5020	5020	0
217	20231102	160200	15837550	5020	5020	5020	5020	0
218	20231102	160100	15837550	5020	5020	5020	5020	0
219	20231102	160000	15837550	5020	5020	5020	5020	0
220	20231102	155900	15837550	5020	5020	5020	5020	0
221	20231102	155800	15837550	5020	5020	5020	5020	0
222	20231102	155700	15837550	5020	5020	5020	5020	0
223	20231102	155600	15837550	5020	5020	5020	5020	0
224	20231102	155500	15837550	5020	5020	5020	5020	0
225	20231102	155400	15837550	5020	5020	5020	5020	0
226	20231102	155300	15837550	5020	5020	5020	5020	0
227	20231102	155200	15837550	5020	5020	5020	5020	0
228	20231102	155100	15837550	5020	5020	5020	5020	0
229	20231102	155000	15837550	5020	5020	5020	5020	0
230	20231102	154900	15837550	5020	5020	5020	5020	0
231	20231102	154800	15837550	5020	5020	5020	5020	0
232	20231102	154700	15837550	5020	5020	5020	5020	0
233	20231102	154600	15837550	5020	5020	5020	5020	0
234	20231102	154500	15837550	5020	5020	5020	5020	0
235	20231102	154400	15837550	5020	5020	5020	5020	0
236	20231102	154300	15837550	5020	5020	5020	5020	0
237	20231102	154200	15837550	5020	5020	5020	5020	0
238	20231102	154100	15837550	5020	5020	5020	5020	0
239	20231102	154000	15837550	5020	5020	5020	5020	0
240	20231102	153900	15837550	5020	5020	5020	5020	0
241	20231102	153800	15837550	5020	5020	5020	5020	0
242	20231102	153700	15837550	5020	5020	5020	5020	103
243	20231102	153600	15837550	5020	5020	5020	5020	0
244	20231102	153500	15837550	5020	5020	5020	5020	0
245	20231102	153400	15837550	5020	5020	5020	5020	0
246	20231102	153300	15837550	5020	5020	5020	5020	0
247	20231102	153200	15837550	5020	5020	5020	5020	0
248	20231102	153100	15837550	5020	5020	5020	5020	0
249	20231102	153000	15837550	5020	5020	5020	5020	103
250	20231102	152900	15320490	5020	5020	5020	5020	0
251	20231102	152800	15320490	5020	5020	5020	5020	0
252	20231102	152700	15320490	5020	5020	5020	5020	0
253	20231102	152600	15320490	5020	5020	5020	5020	0
254	20231102	152500	15320490	5020	5020	5020	5020	0
255	20231102	152400	15320490	5020	5020	5020	5020	0
256	20231102	152300	15320490	5020	5020	5020	5020	0
257	20231102	152200	15320490	5020	5020	5020	5020	0
258	20231102	152100	15320490	5020	5020	5020	5020	0
259	20231102	152000	15320490	5020	5020	5020	5020	0
260	20231102	151900	15320490	5020	5020	5020	5020	0
261	20231102	151800	15320490	5020	5020	5020	5020	0
262	20231102	151700	15320490	5020	5020	5020	5020	0
263	20231102	151600	15320490	5020	5020	5020	5020	0
264	20231102	151500	15320490	5020	5020	5020	5020	0
265	20231102	151400	15320490	5020	5020	5020	5020	0
266	20231102	151300	15320490	5020	5020	5020	5020	0
267	20231102	151200	15320490	5020	5020	5020	5020	0
268	20231102	151100	15320490	5020	5020	5020	5020	0
269	20231102	151000	15320490	5020	5020	5020	5020	0
270	20231102	150900	15320490	5020	5020	5020	5020	0
271	20231102	150800	15320490	5020	5020	5020	5020	10
272	20231102	150700	15270290	5020	5020	5020	5020	0
273	20231102	150600	15270290	5020	5020	5020	5020	1
274	20231102	150500	15265270	5010	5010	5010	5010	0
275	20231102	150400	15265270	5010	5010	5010	5010	1
276	20231102	150300	15260260	5020	5020	5020	5020	1
277	20231102	150200	15255240	5040	5040	5040	5040	0
278	20231102	150100	15255240	5040	5020	5040	5020	10
279	20231102	150000	15205020	5000	5000	5000	5000	0
280	20231102	145900	15205020	5000	5000	5000	5000	0
281	20231102	145800	15205020	5000	5000	5000	5000	0
282	20231102	145700	15205020	5000	5000	5000	5000	0
283	20231102	145600	15205020	5000	5000	5000	5000	0
284	20231102	145500	15205020	5000	5000	5000	5000	0
285	20231102	145400	15205020	5000	5000	5000	5000	0
286	20231102	145300	15205020	5000	5000	5000	5000	0
287	20231102	145200	15205020	5000	5000	5000	5000	0
288	20231102	145100	15205020	5000	5000	5000	5000	38
289	20231102	145000	15015020	5020	5020	5020	5020	0
290	20231102	144900	15015020	5020	5020	5020	5020	0
291	20231102	144800	15015020	5020	5020	5020	5020	0
292	20231102	144700	15015020	5020	5020	5020	5020	0
293	20231102	144600	15015020	5020	5020	5020	5020	0
294	20231102	144500	15015020	5020	5020	5020	5020	0
295	20231102	144400	15015020	5020	5020	5020	5020	0
296	20231102	144300	15015020	5020	5020	5020	5020	0
297	20231102	144200	15015020	5020	5020	5020	5020	0
298	20231102	144100	15015020	5020	5020	5020	5020	0
299	20231102	144000	15015020	5020	5020	5020	5020	0
300	20231102	143900	15015020	5020	5020	5020	5020	0
301	20231102	143800	15015020	5020	5020	5020	5020	0
302	20231102	143700	15015020	5020	5020	5020	5020	0
303	20231102	143600	15015020	5020	5020	5020	5020	0
304	20231102	143500	15015020	5020	5020	5020	5020	0
305	20231102	143400	15015020	5020	5020	5020	5020	0
306	20231102	143300	15015020	5020	5020	5020	5020	0
307	20231102	143200	15015020	5020	5020	5020	5020	0
308	20231102	143100	15015020	5020	5020	5020	5020	0
309	20231102	143000	15015020	5020	5020	5020	5020	0
310	20231102	142900	15015020	5020	5020	5020	5020	1
311	20231102	142800	15010000	5000	5000	5000	5000	0
312	20231102	142700	15010000	5000	5000	5000	5000	0
313	20231102	142600	15010000	5000	5000	5000	5000	100
314	20231102	142500	14510000	5000	5000	5000	5000	0
315	20231102	142400	14510000	5000	5000	5000	5000	0
316	20231102	142300	14510000	5000	5000	5000	5000	0
317	20231102	142200	14510000	5000	5000	5000	5000	0
318	20231102	142100	14510000	5000	5000	5000	5000	0
319	20231102	142000	14510000	5000	5000	5000	5000	300
320	20231102	141900	13010000	5000	5000	5000	5000	0
321	20231102	141800	13010000	5000	5000	5000	5000	1
322	20231102	141700	13005000	5000	5000	5000	5000	0
323	20231102	141600	13005000	5000	5000	5000	5000	0
324	20231102	141500	13005000	5000	5000	5000	5000	0
325	20231102	141400	13005000	5000	5000	5000	5000	0
326	20231102	141300	13005000	5000	5000	5000	5000	24
327	20231102	141200	12885000	5010	5010	5010	5010	80
328	20231102	141100	12484200	5020	5020	5020	5020	0
329	20231102	141000	12484200	5020	5020	5020	5020	0
330	20231102	140900	12484200	5020	5020	5020	5020	1
331	20231102	140800	12479180	5020	5020	5020	5020	10
332	20231102	140700	12428980	5020	5020	5020	5020	0
333	20231102	140600	12428980	5020	5020	5020	5020	10
334	20231102	140500	12378780	5030	5030	5030	5030	0
335	20231102	140400	12378780	5030	5030	5030	5030	0
336	20231102	140300	12378780	5030	5030	5030	5030	0
337	20231102	140200	12378780	5030	5030	5030	5030	0
338	20231102	140100	12378780	5030	5030	5030	5030	0
339	20231102	140000	12378780	5030	5030	5030	5030	0
340	20231102	135900	12378780	5030	5030	5030	5030	0
341	20231102	135800	12378780	5030	5030	5030	5030	0
342	20231102	135700	12378780	5030	5030	5030	5030	0
343	20231102	135600	12378780	5030	5030	5030	5030	0
344	20231102	135500	12378780	5030	5030	5030	5030	0
345	20231102	135400	12378780	5030	5030	5030	5030	0
346	20231102	135300	12378780	5030	5030	5030	5030	0
347	20231102	135200	12378780	5030	5030	5030	5030	0
348	20231102	135100	12378780	5030	5030	5030	5030	0
349	20231102	135000	12378780	5030	5030	5030	5030	0
350	20231102	134900	12378780	5030	5030	5030	5030	0
351	20231102	134800	12378780	5030	5030	5030	5030	0
352	20231102	134700	12378780	5030	5030	5030	5030	0
353	20231102	134600	12378780	5030	5030	5030	5030	0
354	20231102	134500	12378780	5030	5030	5030	5030	0
355	20231102	134400	12378780	5030	5030	5030	5030	0
356	20231102	134300	12378780	5030	5030	5030	5030	0
357	20231102	134200	12378780	5030	5030	5030	5030	0
358	20231102	134100	12378780	5030	5030	5030	5030	0
359	20231102	134000	12378780	5030	5030	5030	5030	0
360	20231102	133900	12378780	5030	5030	5030	5030	0
361	20231102	133800	12378780	5030	5030	5030	5030	0
362	20231102	133700	12378780	5030	5030	5030	5030	0
363	20231102	133600	12378780	5030	5030	5030	5030	20
364	20231102	133500	12278180	5030	5030	5030	5030	0
365	20231102	133400	12278180	5030	5030	5030	5030	1
366	20231102	133300	12273150	5010	5010	5010	5010	42
367	20231102	133200	12062730	5040	5040	5040	5040	0
368	20231102	133100	12062730	5040	5040	5040	5040	0
369	20231102	133000	12062730	5040	5040	5040	5040	0
370	20231102	132900	12062730	5040	5040	5040	5040	0
371	20231102	132800	12062730	5040	5040	5040	5040	0
372	20231102	132700	12062730	5040	5040	5040	5040	0
373	20231102	132600	12062730	5040	5040	5040	5040	0
374	20231102	132500	12062730	5040	5040	5040	5040	0
375	20231102	132400	12062730	5040	5040	5040	5040	0
376	20231102	132300	12062730	5040	5040	5040	5040	0
377	20231102	132200	12062730	5040	5040	5040	5040	0
378	20231102	132100	12062730	5040	5040	5040	5040	10
379	20231102	132000	12012330	5040	5040	5040	5040	0
380	20231102	131900	12012330	5040	5040	5040	5040	0
381	20231102	131800	12012330	5040	5040	5040	5040	0
382	20231102	131700	12012330	5040	5040	5040	5040	0
383	20231102	131600	12012330	5040	5040	5040	5040	0
384	20231102	131500	12012330	5040	5040	5040	5040	0
385	20231102	131400	12012330	5040	5040	5040	5040	0
386	20231102	131300	12012330	5040	5040	5040	5040	0
387	20231102	131200	12012330	5040	5040	5040	5040	0
388	20231102	131100	12012330	5040	5040	5040	5040	99
389	20231102	131000	11513370	5040	5040	5040	5040	10
390	20231102	130900	11462970	5040	5040	5040	5040	0
391	20231102	130800	11462970	5040	5040	5040	5040	0
392	20231102	130700	11462970	5040	5040	5040	5040	0
393	20231102	130600	11462970	5040	5040	5040	5040	0
394	20231102	130500	11462970	5040	5040	5040	5040	0
395	20231102	130400	11462970	5040	5040	5040	5040	0
396	20231102	130300	11462970	5040	5040	5040	5040	0
397	20231102	130200	11462970	5040	5040	5040	5040	0
398	20231102	130100	11462970	5040	5040	5040	5040	0
399	20231102	130000	11462970	5040	5040	5040	5040	10
400	20231102	125900	11412570	5040	5040	5040	5040	0
401	20231102	125800	11412570	5040	5040	5040	5040	0
402	20231102	125700	11412570	5040	5040	5040	5040	0
403	20231102	125600	11412570	5040	5040	5040	5040	0
404	20231102	125500	11412570	5040	5040	5040	5040	0
405	20231102	125400	11412570	5040	5040	5040	5040	0
406	20231102	125300	11412570	5040	5040	5040	5040	0
407	20231102	125200	11412570	5040	5040	5040	5040	0
408	20231102	125100	11412570	5040	5040	5040	5040	0
409	20231102	125000	11412570	5040	5040	5040	5040	0
410	20231102	124900	11412570	5040	5040	5040	5040	0
411	20231102	124800	11412570	5040	5040	5040	5040	0
412	20231102	124700	11412570	5040	5040	5040	5040	0
413	20231102	124600	11412570	5040	5040	5040	5040	0
414	20231102	124500	11412570	5040	5040	5040	5040	0
415	20231102	124400	11412570	5040	5040	5040	5040	0
416	20231102	124300	11412570	5040	5040	5040	5040	0
417	20231102	124200	11412570	5040	5040	5040	5040	0
418	20231102	124100	11412570	5040	5040	5040	5040	0
419	20231102	124000	11412570	5040	5040	5040	5040	0
420	20231102	123900	11412570	5040	5040	5040	5040	1
421	20231102	123800	11407530	5040	5040	5040	5040	0
422	20231102	123700	11407530	5040	5040	5040	5040	0
423	20231102	123600	11407530	5040	5040	5040	5040	0
424	20231102	123500	11407530	5040	5040	5040	5040	0
425	20231102	123400	11407530	5040	5040	5040	5040	0
426	20231102	123300	11407530	5040	5040	5040	5040	0
427	20231102	123200	11407530	5040	5040	5040	5040	0
428	20231102	123100	11407530	5040	5040	5040	5040	0
429	20231102	123000	11407530	5040	5040	5040	5040	0
430	20231102	122900	11407530	5040	5040	5040	5040	0
431	20231102	122800	11407530	5040	5040	5040	5040	0
432	20231102	122700	11407530	5040	5040	5040	5040	0
433	20231102	122600	11407530	5040	5040	5040	5040	0
434	20231102	122500	11407530	5040	5040	5040	5040	0
435	20231102	122400	11407530	5040	5040	5040	5040	0
436	20231102	122300	11407530	5040	5040	5040	5040	0
437	20231102	122200	11407530	5040	5040	5040	5040	0
438	20231102	122100	11407530	5040	5040	5040	5040	1
439	20231102	122000	11402490	5010	5020	5020	5010	125
440	20231102	121900	10775200	5040	5040	5040	5040	0
441	20231102	121800	10775200	5040	5040	5040	5040	0
442	20231102	121700	10775200	5040	5040	5040	5040	10
443	20231102	121600	10724800	5040	5040	5040	5040	0
444	20231102	121500	10724800	5040	5040	5040	5040	0
445	20231102	121400	10724800	5040	5040	5040	5040	0
446	20231102	121300	10724800	5040	5040	5040	5040	0
447	20231102	121200	10724800	5040	5040	5040	5040	0
448	20231102	121100	10724800	5040	5040	5040	5040	0
449	20231102	121000	10724800	5040	5040	5040	5040	0
450	20231102	120900	10724800	5040	5040	5040	5040	0
451	20231102	120800	10724800	5040	5040	5040	5040	0
452	20231102	120700	10724800	5040	5040	5040	5040	10
453	20231102	120600	10674400	5050	5050	5050	5050	0
454	20231102	120500	10674400	5050	5050	5050	5050	0
455	20231102	120400	10674400	5050	5050	5050	5050	0
456	20231102	120300	10674400	5050	5050	5050	5050	0
457	20231102	120200	10674400	5050	5050	5050	5050	0
458	20231102	120100	10674400	5050	5050	5050	5050	0
459	20231102	120000	10674400	5050	5050	5050	5050	0
460	20231102	115900	10674400	5050	5050	5050	5050	0
461	20231102	115800	10674400	5050	5050	5050	5050	0
462	20231102	115700	10674400	5050	5050	5050	5050	0
463	20231102	115600	10674400	5050	5050	5050	5050	0
464	20231102	115500	10674400	5050	5050	5050	5050	0
465	20231102	115400	10674400	5050	5050	5050	5050	0
466	20231102	115300	10674400	5050	5050	5050	5050	0
467	20231102	115200	10674400	5050	5050	5050	5050	0
468	20231102	115100	10674400	5050	5050	5050	5050	0
469	20231102	115000	10674400	5050	5050	5050	5050	0
470	20231102	114900	10674400	5050	5050	5050	5050	0
471	20231102	114800	10674400	5050	5050	5050	5050	0
472	20231102	114700	10674400	5050	5050	5050	5050	0
473	20231102	114600	10674400	5050	5050	5050	5050	0
474	20231102	114500	10674400	5050	5050	5050	5050	0
475	20231102	114400	10674400	5050	5050	5050	5050	0
476	20231102	114300	10674400	5050	5050	5050	5050	0
477	20231102	114200	10674400	5050	5050	5050	5050	0
478	20231102	114100	10674400	5050	5050	5050	5050	0
479	20231102	114000	10674400	5050	5050	5050	5050	0
480	20231102	113900	10674400	5050	5050	5050	5050	0
481	20231102	113800	10674400	5050	5050	5050	5050	0
482	20231102	113700	10674400	5050	5050	5050	5050	0
483	20231102	113600	10674400	5050	5050	5050	5050	0
484	20231102	113500	10674400	5050	5050	5050	5050	0
485	20231102	113400	10674400	5050	5050	5050	5050	0
486	20231102	113300	10674400	5050	5050	5050	5050	0
487	20231102	113200	10674400	5050	5050	5050	5050	0
488	20231102	113100	10674400	5050	5050	5050	5050	0
489	20231102	113000	10674400	5050	5050	5050	5050	0
490	20231102	112900	10674400	5050	5050	5050	5050	0
491	20231102	112800	10674400	5050	5050	5050	5050	0
492	20231102	112700	10674400	5050	5050	5050	5050	0
493	20231102	112600	10674400	5050	5050	5050	5050	0
494	20231102	112500	10674400	5050	5050	5050	5050	0
495	20231102	112400	10674400	5050	5050	5050	5050	0
496	20231102	112300	10674400	5050	5050	5050	5050	0
497	20231102	112200	10674400	5050	5050	5050	5050	0
498	20231102	112100	10674400	5050	5050	5050	5050	0
499	20231102	112000	10674400	5050	5050	5050	5050	0
500	20231102	111900	10674400	5050	5050	5050	5050	0
501	20231102	111800	10674400	5050	5050	5050	5050	0
502	20231102	111700	10674400	5050	5050	5050	5050	0
503	20231102	111600	10674400	5050	5050	5050	5050	0
504	20231102	111500	10674400	5050	5050	5050	5050	0
505	20231102	111400	10674400	5050	5050	5050	5050	0
506	20231102	111300	10674400	5050	5050	5050	5050	0
507	20231102	111200	10674400	5050	5050	5050	5050	0
508	20231102	111100	10674400	5050	5050	5050	5050	0
509	20231102	111000	10674400	5050	5050	5050	5050	0
510	20231102	110900	10674400	5050	5050	5050	5050	0
511	20231102	110800	10674400	5050	5050	5050	5050	0
512	20231102	110700	10674400	5050	5050	5050	5050	0
513	20231102	110600	10674400	5050	5050	5050	5050	0
514	20231102	110500	10674400	5050	5050	5050	5050	0
515	20231102	110400	10674400	5050	5050	5050	5050	0
516	20231102	110300	10674400	5050	5050	5050	5050	0
517	20231102	110200	10674400	5050	5050	5050	5050	0
518	20231102	110100	10674400	5050	5050	5050	5050	0
519	20231102	110000	10674400	5050	5050	5050	5050	0
520	20231102	105900	10674400	5050	5050	5050	5050	0
521	20231102	105800	10674400	5050	5050	5050	5050	0
522	20231102	105700	10674400	5050	5050	5050	5050	0
523	20231102	105600	10674400	5050	5050	5050	5050	0
524	20231102	105500	10674400	5050	5050	5050	5050	0
525	20231102	105400	10674400	5050	5050	5050	5050	0
526	20231102	105300	10674400	5050	5050	5050	5050	0
527	20231102	105200	10674400	5050	5050	5050	5050	0
528	20231102	105100	10674400	5050	5050	5050	5050	0
529	20231102	105000	10674400	5050	5050	5050	5050	0
530	20231102	104900	10674400	5050	5050	5050	5050	0
531	20231102	104800	10674400	5050	5050	5050	5050	0
532	20231102	104700	10674400	5050	5050	5050	5050	0
533	20231102	104600	10674400	5050	5050	5050	5050	0
534	20231102	104500	10674400	5050	5050	5050	5050	0
535	20231102	104400	10674400	5050	5050	5050	5050	0
536	20231102	104300	10674400	5050	5050	5050	5050	0
537	20231102	104200	10674400	5050	5050	5050	5050	0
538	20231102	104100	10674400	5050	5040	5050	5040	100
539	20231102	104000	10170240	5040	5040	5040	5040	0
540	20231102	103900	10170240	5040	5040	5040	5040	0
541	20231102	103800	10170240	5040	5040	5040	5040	0
542	20231102	103700	10170240	5040	5040	5040	5040	0
543	20231102	103600	10170240	5040	5030	5040	5030	4
544	20231102	103500	10150110	5010	5020	5020	5010	700
545	20231102	103400	6642310	5040	5040	5040	5040	0
546	20231102	103300	6642310	5040	5040	5040	5040	100
547	20231102	103200	6138310	5040	5040	5040	5040	1
548	20231102	103100	6133270	5040	5040	5040	5040	0
549	20231102	103000	6133270	5040	5040	5040	5040	0
550	20231102	102900	6133270	5040	5040	5040	5040	0
551	20231102	102800	6133270	5040	5040	5040	5040	0
552	20231102	102700	6133270	5040	5040	5040	5040	0
553	20231102	102600	6133270	5040	5040	5040	5040	0
554	20231102	102500	6133270	5040	5020	5040	5020	15
555	20231102	102400	6057950	5040	5040	5040	5040	0
556	20231102	102300	6057950	5040	5040	5040	5040	0
557	20231102	102200	6057950	5040	5040	5040	5040	0
558	20231102	102100	6057950	5040	5040	5040	5040	0
559	20231102	102000	6057950	5040	5040	5040	5040	0
560	20231102	101900	6057950	5040	5040	5040	5040	0
561	20231102	101800	6057950	5040	5040	5040	5040	0
562	20231102	101700	6057950	5040	5040	5040	5040	1
563	20231102	101600	6052910	5040	5040	5040	5040	0
564	20231102	101500	6052910	5040	5040	5040	5040	0
565	20231102	101400	6052910	5040	5040	5040	5040	0
566	20231102	101300	6052910	5040	5040	5040	5040	0
567	20231102	101200	6052910	5040	5040	5040	5040	0
568	20231102	101100	6052910	5040	5040	5040	5040	0
569	20231102	101000	6052910	5040	5040	5040	5040	0
570	20231102	100900	6052910	5040	5040	5040	5040	0
571	20231102	100800	6052910	5040	5040	5040	5040	0
572	20231102	100700	6052910	5040	5040	5040	5040	0
573	20231102	100600	6052910	5040	5040	5040	5040	0
574	20231102	100500	6052910	5040	5040	5040	5040	0
575	20231102	100400	6052910	5040	5040	5040	5040	0
576	20231102	100300	6052910	5040	5040	5040	5040	0
577	20231102	100200	6052910	5040	5040	5040	5040	0
578	20231102	100100	6052910	5040	5040	5040	5040	0
579	20231102	100000	6052910	5040	5030	5040	5030	5
580	20231102	095900	6027750	5030	5030	5030	5030	0
581	20231102	095800	6027750	5030	5030	5030	5030	0
582	20231102	095700	6027750	5030	5030	5030	5030	0
583	20231102	095600	6027750	5030	5030	5030	5030	0
584	20231102	095500	6027750	5030	5030	5030	5030	11
585	20231102	095400	5972420	5040	5040	5040	5040	11
586	20231102	095300	5916980	5050	5050	5050	5050	0
587	20231102	095200	5916980	5050	5050	5050	5050	0
588	20231102	095100	5916980	5050	5050	5050	5050	0
589	20231102	095000	5916980	5050	5040	5050	5040	31
590	20231102	094900	5760640	5050	5050	5050	5050	1
591	20231102	094800	5755590	5040	5040	5040	5040	279
592	20231102	094700	4349430	5040	5040	5040	5040	0
593	20231102	094600	4349430	5040	5040	5040	5040	0
594	20231102	094500	4349430	5040	5040	5040	5040	0
595	20231102	094400	4349430	5040	5040	5040	5040	10
596	20231102	094300	4299030	5040	5040	5040	5040	0
597	20231102	094200	4299030	5040	5040	5040	5040	0
598	20231102	094100	4299030	5040	5040	5040	5040	0
599	20231102	094000	4299030	5040	5040	5040	5040	0
600	20231102	093900	4299030	5040	5020	5040	5020	201
601	20231102	093800	3289990	5020	5020	5020	5020	1
602	20231102	093700	3284970	5020	5020	5020	5020	1
603	20231102	093600	3279950	5020	5020	5020	5020	1
604	20231102	093500	3274930	5040	5040	5040	5040	0
605	20231102	093400	3274930	5040	5040	5040	5040	0
606	20231102	093300	3274930	5040	5040	5040	5040	1
607	20231102	093200	3269890	5020	5020	5020	5020	0
608	20231102	093100	3269890	5020	5020	5020	5020	0
609	20231102	093000	3269890	5020	5030	5040	5020	23
610	20231102	092900	3154230	5030	5030	5030	5030	25
611	20231102	092800	3028480	5020	5020	5020	5020	6
612	20231102	092700	2998360	5000	5000	5000	5000	17
613	20231102	092600	2913360	5000	5000	5000	5000	1
614	20231102	092500	2908360	4990	4990	4990	4990	1
615	20231102	092400	2903370	4990	4990	4990	4990	1
616	20231102	092300	2898380	4990	4995	4995	4990	98
617	20231102	092200	2409335	4995	4995	4995	4995	10
618	20231102	092100	2359385	5000	4995	5000	4960	5
619	20231102	092000	2334440	4960	4960	5000	4960	69
620	20231102	091900	1992160	4960	4960	4960	4960	1
621	20231102	091800	1987200	4960	4960	4960	4960	1
622	20231102	091700	1982240	5010	4960	5010	4960	3
623	20231102	091600	1967270	5010	4960	5010	4960	2
624	20231102	091500	1957300	5010	5010	5010	5010	0
625	20231102	091400	1957300	5010	5010	5010	5010	0
626	20231102	091300	1957300	5010	5010	5010	5010	0
627	20231102	091200	1957300	5010	5010	5010	5010	0
628	20231102	091100	1957300	5010	5010	5010	5010	10
629	20231102	091000	1907200	5020	5020	5020	5020	0
630	20231102	090900	1907200	5020	5020	5020	5020	0
631	20231102	090800	1907200	5020	5020	5020	5020	0
632	20231102	090700	1907200	5020	5020	5020	5020	0
633	20231102	090600	1907200	5020	5020	5020	5020	0
634	20231102	090500	1907200	5020	5020	5020	5020	0
635	20231102	090400	1907200	5020	5020	5040	5020	110
636	20231102	090300	1353700	5040	5040	5040	5040	0
637	20231102	090200	1353700	5040	5040	5040	5040	0
638	20231102	090100	1353700	5040	5040	5040	5040	1
639	20231102	090000	1348660	4950	4940	4950	4940	273