KissMeData/080470/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	195100	14853670	5020	5020	5020	5020	20
3	20231109	195000	14853670	5020	5020	5020	5020	0
4	20231109	194900	14853670	5020	5020	5020	5020	0
5	20231109	194800	14853670	5020	5020	5020	5020	0
6	20231109	194700	14853670	5020	5020	5020	5020	0
7	20231109	194600	14853670	5020	5020	5020	5020	0
8	20231109	194500	14853670	5020	5020	5020	5020	0
9	20231109	194400	14853670	5020	5020	5020	5020	0
10	20231109	194300	14853670	5020	5020	5020	5020	0
11	20231109	194200	14853670	5020	5020	5020	5020	0
12	20231109	194100	14853670	5020	5020	5020	5020	0
13	20231109	194000	14853670	5020	5020	5020	5020	0
14	20231109	193900	14853670	5020	5020	5020	5020	0
15	20231109	193800	14853670	5020	5020	5020	5020	0
16	20231109	193700	14853670	5020	5020	5020	5020	0
17	20231109	193600	14853670	5020	5020	5020	5020	0
18	20231109	193500	14853670	5020	5020	5020	5020	0
19	20231109	193400	14853670	5020	5020	5020	5020	0
20	20231109	193300	14853670	5020	5020	5020	5020	0
21	20231109	193200	14853670	5020	5020	5020	5020	0
22	20231109	193100	14853670	5020	5020	5020	5020	0
23	20231109	193000	14853670	5020	5020	5020	5020	0
24	20231109	192900	14853670	5020	5020	5020	5020	0
25	20231109	192800	14853670	5020	5020	5020	5020	0
26	20231109	192700	14853670	5020	5020	5020	5020	0
27	20231109	192600	14853670	5020	5020	5020	5020	0
28	20231109	192500	14853670	5020	5020	5020	5020	0
29	20231109	192400	14853670	5020	5020	5020	5020	0
30	20231109	192300	14853670	5020	5020	5020	5020	0
31	20231109	192200	14853670	5020	5020	5020	5020	0
32	20231109	192100	14853670	5020	5020	5020	5020	20
33	20231109	192000	14853670	5020	5020	5020	5020	0
34	20231109	191900	14853670	5020	5020	5020	5020	0
35	20231109	191800	14853670	5020	5020	5020	5020	0
36	20231109	191700	14853670	5020	5020	5020	5020	0
37	20231109	191600	14853670	5020	5020	5020	5020	0
38	20231109	191500	14853670	5020	5020	5020	5020	0
39	20231109	191400	14853670	5020	5020	5020	5020	0
40	20231109	191300	14853670	5020	5020	5020	5020	0
41	20231109	191200	14853670	5020	5020	5020	5020	0
42	20231109	191100	14853670	5020	5020	5020	5020	0
43	20231109	191000	14853670	5020	5020	5020	5020	0
44	20231109	190900	14853670	5020	5020	5020	5020	0
45	20231109	190800	14853670	5020	5020	5020	5020	0
46	20231109	190700	14853670	5020	5020	5020	5020	0
47	20231109	190600	14853670	5020	5020	5020	5020	0
48	20231109	190500	14853670	5020	5020	5020	5020	0
49	20231109	190400	14853670	5020	5020	5020	5020	0
50	20231109	190300	14853670	5020	5020	5020	5020	0
51	20231109	190200	14853670	5020	5020	5020	5020	0
52	20231109	190100	14853670	5020	5020	5020	5020	0
53	20231109	190000	14853670	5020	5020	5020	5020	0
54	20231109	185900	14853670	5020	5020	5020	5020	0
55	20231109	185800	14853670	5020	5020	5020	5020	0
56	20231109	185700	14853670	5020	5020	5020	5020	0
57	20231109	185600	14853670	5020	5020	5020	5020	0
58	20231109	185500	14853670	5020	5020	5020	5020	0
59	20231109	185400	14853670	5020	5020	5020	5020	0
60	20231109	185300	14853670	5020	5020	5020	5020	0
61	20231109	185200	14853670	5020	5020	5020	5020	0
62	20231109	185100	14853670	5020	5020	5020	5020	20
63	20231109	185000	14853670	5020	5020	5020	5020	0
64	20231109	184900	14853670	5020	5020	5020	5020	0
65	20231109	184800	14853670	5020	5020	5020	5020	0
66	20231109	184700	14853670	5020	5020	5020	5020	0
67	20231109	184600	14853670	5020	5020	5020	5020	0
68	20231109	184500	14853670	5020	5020	5020	5020	0
69	20231109	184400	14853670	5020	5020	5020	5020	0
70	20231109	184300	14853670	5020	5020	5020	5020	0
71	20231109	184200	14853670	5020	5020	5020	5020	0
72	20231109	184100	14853670	5020	5020	5020	5020	0
73	20231109	184000	14853670	5020	5020	5020	5020	0
74	20231109	183900	14853670	5020	5020	5020	5020	0
75	20231109	183800	14853670	5020	5020	5020	5020	0
76	20231109	183700	14853670	5020	5020	5020	5020	0
77	20231109	183600	14853670	5020	5020	5020	5020	0
78	20231109	183500	14853670	5020	5020	5020	5020	0
79	20231109	183400	14853670	5020	5020	5020	5020	0
80	20231109	183300	14853670	5020	5020	5020	5020	0
81	20231109	183200	14853670	5020	5020	5020	5020	0
82	20231109	183100	14853670	5020	5020	5020	5020	0
83	20231109	183000	14853670	5020	5020	5020	5020	0
84	20231109	182900	14853670	5020	5020	5020	5020	0
85	20231109	182800	14853670	5020	5020	5020	5020	0
86	20231109	182700	14853670	5020	5020	5020	5020	0
87	20231109	182600	14853670	5020	5020	5020	5020	0
88	20231109	182500	14853670	5020	5020	5020	5020	0
89	20231109	182400	14853670	5020	5020	5020	5020	0
90	20231109	182300	14853670	5020	5020	5020	5020	0
91	20231109	182200	14853670	5020	5020	5020	5020	0
92	20231109	182100	14853670	5020	5020	5020	5020	20
93	20231109	182000	14853670	5020	5020	5020	5020	0
94	20231109	181900	14853670	5020	5020	5020	5020	0
95	20231109	181800	14853670	5020	5020	5020	5020	0
96	20231109	181700	14853670	5020	5020	5020	5020	0
97	20231109	181600	14853670	5020	5020	5020	5020	0
98	20231109	181500	14853670	5020	5020	5020	5020	0
99	20231109	181400	14853670	5020	5020	5020	5020	0
100	20231109	181300	14853670	5020	5020	5020	5020	0
101	20231109	181200	14853670	5020	5020	5020	5020	0
102	20231109	181100	14853670	5020	5020	5020	5020	0
103	20231109	181000	14853670	5020	5020	5020	5020	0
104	20231109	180900	14853670	5020	5020	5020	5020	0
105	20231109	180800	14853670	5020	5020	5020	5020	0
106	20231109	180700	14853670	5020	5020	5020	5020	0
107	20231109	180600	14853670	5020	5020	5020	5020	0
108	20231109	180500	14853670	5020	5020	5020	5020	0
109	20231109	180400	14853670	5020	5020	5020	5020	0
110	20231109	180300	14853670	5020	5020	5020	5020	0
111	20231109	180200	14853670	5020	5020	5020	5020	0
112	20231109	180100	14853670	5020	5020	5020	5020	0
113	20231109	180000	14853670	5020	5020	5020	5020	0
114	20231109	175900	14853670	5020	5020	5020	5020	0
115	20231109	175800	14853670	5020	5020	5020	5020	0
116	20231109	175700	14853670	5020	5020	5020	5020	0
117	20231109	175600	14853670	5020	5020	5020	5020	0
118	20231109	175500	14853670	5020	5020	5020	5020	0
119	20231109	175400	14853670	5020	5020	5020	5020	0
120	20231109	175300	14853670	5020	5020	5020	5020	0
121	20231109	175200	14853670	5020	5020	5020	5020	0
122	20231109	175100	14853670	5020	5020	5020	5020	20
123	20231109	175000	14853670	5020	5020	5020	5020	0
124	20231109	174900	14853670	5020	5020	5020	5020	0
125	20231109	174800	14853670	5020	5020	5020	5020	0
126	20231109	174700	14853670	5020	5020	5020	5020	0
127	20231109	174600	14853670	5020	5020	5020	5020	0
128	20231109	174500	14853670	5020	5020	5020	5020	0
129	20231109	174400	14853670	5020	5020	5020	5020	0
130	20231109	174300	14853670	5020	5020	5020	5020	0
131	20231109	174200	14853670	5020	5020	5020	5020	0
132	20231109	174100	14853670	5020	5020	5020	5020	0
133	20231109	174000	14853670	5020	5020	5020	5020	0
134	20231109	173900	14853670	5020	5020	5020	5020	0
135	20231109	173800	14853670	5020	5020	5020	5020	0
136	20231109	173700	14853670	5020	5020	5020	5020	0
137	20231109	173600	14853670	5020	5020	5020	5020	0
138	20231109	173500	14853670	5020	5020	5020	5020	0
139	20231109	173400	14853670	5020	5020	5020	5020	0
140	20231109	173300	14853670	5020	5020	5020	5020	0
141	20231109	173200	14853670	5020	5020	5020	5020	0
142	20231109	173100	14853670	5020	5020	5020	5020	0
143	20231109	173000	14853670	5020	5020	5020	5020	0
144	20231109	172900	14853670	5020	5020	5020	5020	0
145	20231109	172800	14853670	5020	5020	5020	5020	0
146	20231109	172700	14853670	5020	5020	5020	5020	0
147	20231109	172600	14853670	5020	5020	5020	5020	0
148	20231109	172500	14853670	5020	5020	5020	5020	0
149	20231109	172400	14853670	5020	5020	5020	5020	0
150	20231109	172300	14853670	5020	5020	5020	5020	0
151	20231109	172200	14853670	5020	5020	5020	5020	0
152	20231109	172100	14853670	5020	5020	5020	5020	20
153	20231109	172000	14853670	5020	5020	5020	5020	0
154	20231109	171900	14853670	5020	5020	5020	5020	0
155	20231109	171800	14853670	5020	5020	5020	5020	0
156	20231109	171700	14853670	5020	5020	5020	5020	0
157	20231109	171600	14853670	5020	5020	5020	5020	0
158	20231109	171500	14853670	5020	5020	5020	5020	0
159	20231109	171400	14853670	5020	5020	5020	5020	0
160	20231109	171300	14853670	5020	5020	5020	5020	0
161	20231109	171200	14853670	5020	5020	5020	5020	0
162	20231109	171100	14853670	5020	5020	5020	5020	0
163	20231109	171000	14853670	5020	5020	5020	5020	0
164	20231109	170900	14853670	5020	5020	5020	5020	0
165	20231109	170800	14853670	5020	5020	5020	5020	0
166	20231109	170700	14853670	5020	5020	5020	5020	0
167	20231109	170600	14853670	5020	5020	5020	5020	0
168	20231109	170500	14853670	5020	5020	5020	5020	0
169	20231109	170400	14853670	5020	5020	5020	5020	0
170	20231109	170300	14853670	5020	5020	5020	5020	0
171	20231109	170200	14853670	5020	5020	5020	5020	0
172	20231109	170100	14853670	5020	5020	5020	5020	0
173	20231109	170000	14853670	5020	5020	5020	5020	0
174	20231109	165900	14853670	5020	5020	5020	5020	0
175	20231109	165800	14853670	5020	5020	5020	5020	0
176	20231109	165700	14853670	5020	5020	5020	5020	0
177	20231109	165600	14853670	5020	5020	5020	5020	0
178	20231109	165500	14853670	5020	5020	5020	5020	0
179	20231109	165400	14853670	5020	5020	5020	5020	0
180	20231109	165300	14853670	5020	5020	5020	5020	0
181	20231109	165200	14853670	5020	5020	5020	5020	0
182	20231109	165100	14853670	5020	5020	5020	5020	20
183	20231109	165000	14853670	5020	5020	5020	5020	0
184	20231109	164900	14853670	5020	5020	5020	5020	0
185	20231109	164800	14853670	5020	5020	5020	5020	0
186	20231109	164700	14853670	5020	5020	5020	5020	0
187	20231109	164600	14853670	5020	5020	5020	5020	0
188	20231109	164500	14853670	5020	5020	5020	5020	0
189	20231109	164400	14853670	5020	5020	5020	5020	0
190	20231109	164300	14853670	5020	5020	5020	5020	0
191	20231109	164200	14853670	5020	5020	5020	5020	0
192	20231109	164100	14853670	5020	5020	5020	5020	0
193	20231109	164000	14853670	5020	5020	5020	5020	0
194	20231109	163900	14853670	5020	5020	5020	5020	0
195	20231109	163800	14853670	5020	5020	5020	5020	0
196	20231109	163700	14853670	5020	5020	5020	5020	0
197	20231109	163600	14853670	5020	5020	5020	5020	0
198	20231109	163500	14853670	5020	5020	5020	5020	0
199	20231109	163400	14853670	5020	5020	5020	5020	0
200	20231109	163300	14853670	5020	5020	5020	5020	0
201	20231109	163200	14853670	5020	5020	5020	5020	0
202	20231109	163100	14853670	5020	5020	5020	5020	0
203	20231109	163000	14853670	5020	5020	5020	5020	0
204	20231109	162900	14853670	5020	5020	5020	5020	0
205	20231109	162800	14853670	5020	5020	5020	5020	0
206	20231109	162700	14853670	5020	5020	5020	5020	0
207	20231109	162600	14853670	5020	5020	5020	5020	0
208	20231109	162500	14853670	5020	5020	5020	5020	0
209	20231109	162400	14853670	5020	5020	5020	5020	0
210	20231109	162300	14853670	5020	5020	5020	5020	0
211	20231109	162200	14853670	5020	5020	5020	5020	0
212	20231109	162100	14853670	5020	5020	5020	5020	20
213	20231109	162000	14853670	5020	5020	5020	5020	0
214	20231109	161900	14853670	5020	5020	5020	5020	0
215	20231109	161800	14853670	5020	5020	5020	5020	0
216	20231109	161700	14853670	5020	5020	5020	5020	0
217	20231109	161600	14853670	5020	5020	5020	5020	0
218	20231109	161500	14853670	5020	5020	5020	5020	0
219	20231109	161400	14853670	5020	5020	5020	5020	0
220	20231109	161300	14853670	5020	5020	5020	5020	0
221	20231109	161200	14853670	5020	5020	5020	5020	0
222	20231109	161100	14853670	5020	5020	5020	5020	0
223	20231109	161000	14853670	5020	5020	5020	5020	0
224	20231109	160900	14853670	5020	5020	5020	5020	0
225	20231109	160800	14853670	5020	5020	5020	5020	0
226	20231109	160700	14853670	5020	5020	5020	5020	0
227	20231109	160600	14853670	5020	5020	5020	5020	0
228	20231109	160500	14853670	5020	5020	5020	5020	0
229	20231109	160400	14853670	5020	5020	5020	5020	0
230	20231109	160300	14853670	5020	5020	5020	5020	0
231	20231109	160200	14853670	5020	5020	5020	5020	0
232	20231109	160100	14853670	5020	5020	5020	5020	0
233	20231109	160000	14853670	5020	5020	5020	5020	0
234	20231109	155900	14853670	5020	5020	5020	5020	0
235	20231109	155800	14853670	5020	5020	5020	5020	0
236	20231109	155700	14853670	5020	5020	5020	5020	0
237	20231109	155600	14853670	5020	5020	5020	5020	0
238	20231109	155500	14853670	5020	5020	5020	5020	0
239	20231109	155400	14853670	5020	5020	5020	5020	0
240	20231109	155300	14853670	5020	5020	5020	5020	0
241	20231109	155200	14853670	5020	5020	5020	5020	0
242	20231109	155100	14853670	5020	5020	5020	5020	20
243	20231109	155000	14853670	5020	5020	5020	5020	0
244	20231109	154900	14853670	5020	5020	5020	5020	0
245	20231109	154800	14853670	5020	5020	5020	5020	0
246	20231109	154700	14853670	5020	5020	5020	5020	0
247	20231109	154600	14853670	5020	5020	5020	5020	0
248	20231109	154500	14853670	5020	5020	5020	5020	0
249	20231109	154400	14853670	5020	5020	5020	5020	0
250	20231109	154300	14853670	5020	5020	5020	5020	0
251	20231109	154200	14853670	5020	5020	5020	5020	0
252	20231109	154100	14853670	5020	5020	5020	5020	0
253	20231109	154000	14853670	5020	5020	5020	5020	0
254	20231109	153900	14853670	5020	5020	5020	5020	0
255	20231109	153800	14853670	5020	5020	5020	5020	0
256	20231109	153700	14853670	5020	5020	5020	5020	0
257	20231109	153600	14853670	5020	5020	5020	5020	0
258	20231109	153500	14853670	5020	5020	5020	5020	0
259	20231109	153400	14853670	5020	5020	5020	5020	0
260	20231109	153300	14853670	5020	5020	5020	5020	0
261	20231109	153200	14853670	5020	5020	5020	5020	0
262	20231109	153100	14853670	5020	5020	5020	5020	0
263	20231109	153000	14853670	5020	5020	5020	5020	20
264	20231109	152900	14753270	5020	5020	5020	5020	0
265	20231109	152800	14753270	5020	5020	5020	5020	0
266	20231109	152700	14753270	5020	5020	5020	5020	0
267	20231109	152600	14753270	5020	5020	5020	5020	0
268	20231109	152500	14753270	5020	5020	5020	5020	0
269	20231109	152400	14753270	5020	5020	5020	5020	0
270	20231109	152300	14753270	5020	5020	5020	5020	0
271	20231109	152200	14753270	5020	5020	5020	5020	0
272	20231109	152100	14753270	5020	5020	5020	5020	0
273	20231109	152000	14753270	5020	5020	5020	5020	0
274	20231109	151900	14753270	5020	5020	5020	5020	0
275	20231109	151800	14753270	5020	5020	5020	5020	100
276	20231109	151700	14251270	5040	5040	5040	5040	0
277	20231109	151600	14251270	5040	5040	5040	5040	26
278	20231109	151500	14120230	5020	5020	5020	5020	4
279	20231109	151400	14100150	5020	5020	5020	5020	0
280	20231109	151300	14100150	5020	5020	5020	5020	0
281	20231109	151200	14100150	5020	5020	5020	5020	4
282	20231109	151100	14080070	5040	5040	5040	5040	0
283	20231109	151000	14080070	5040	5040	5040	5040	0
284	20231109	150900	14080070	5040	5040	5040	5040	0
285	20231109	150800	14080070	5040	5040	5040	5040	1
286	20231109	150700	14075030	5020	5020	5020	5020	0
287	20231109	150600	14075030	5020	5020	5020	5020	0
288	20231109	150500	14075030	5020	5020	5020	5020	50
289	20231109	150400	13824030	5040	5040	5040	5040	1
290	20231109	150300	13818990	5040	5040	5040	5040	0
291	20231109	150200	13818990	5040	5040	5040	5040	0
292	20231109	150100	13818990	5040	5040	5040	5040	0
293	20231109	150000	13818990	5040	5040	5040	5040	0
294	20231109	145900	13818990	5040	5040	5040	5040	0
295	20231109	145800	13818990	5040	5040	5040	5040	0
296	20231109	145700	13818990	5040	5040	5040	5040	1
297	20231109	145600	13813950	5040	5040	5040	5040	0
298	20231109	145500	13813950	5040	5040	5040	5040	0
299	20231109	145400	13813950	5040	5040	5040	5040	18
300	20231109	145300	13723230	5040	5040	5040	5040	0
301	20231109	145200	13723230	5040	5040	5040	5040	8
302	20231109	145100	13682910	5020	5020	5020	5020	0
303	20231109	145000	13682910	5020	5020	5020	5020	0
304	20231109	144900	13682910	5020	5020	5020	5020	0
305	20231109	144800	13682910	5020	5020	5020	5020	0
306	20231109	144700	13682910	5020	5020	5020	5020	0
307	20231109	144600	13682910	5020	5020	5020	5020	0
308	20231109	144500	13682910	5020	5020	5020	5020	0
309	20231109	144400	13682910	5020	5020	5020	5020	0
310	20231109	144300	13682910	5020	5020	5020	5020	0
311	20231109	144200	13682910	5020	5020	5020	5020	0
312	20231109	144100	13682910	5020	5020	5020	5020	0
313	20231109	144000	13682910	5020	5020	5020	5020	0
314	20231109	143900	13682910	5020	5020	5020	5020	0
315	20231109	143800	13682910	5020	5020	5020	5020	0
316	20231109	143700	13682910	5020	5020	5020	5020	0
317	20231109	143600	13682910	5020	5020	5020	5020	0
318	20231109	143500	13682910	5020	5020	5020	5020	0
319	20231109	143400	13682910	5020	5020	5020	5020	0
320	20231109	143300	13682910	5020	5020	5020	5020	0
321	20231109	143200	13682910	5020	5020	5020	5020	0
322	20231109	143100	13682910	5020	5020	5020	5020	0
323	20231109	143000	13682910	5020	5020	5020	5020	0
324	20231109	142900	13682910	5020	5020	5020	5020	0
325	20231109	142800	13682910	5020	5020	5020	5020	3
326	20231109	142700	13667850	5020	5020	5020	5020	0
327	20231109	142600	13667850	5020	5020	5020	5020	0
328	20231109	142500	13667850	5020	5020	5020	5020	0
329	20231109	142400	13667850	5020	5020	5020	5020	0
330	20231109	142300	13667850	5020	5020	5020	5020	0
331	20231109	142200	13667850	5020	5020	5020	5020	0
332	20231109	142100	13667850	5020	5020	5020	5020	0
333	20231109	142000	13667850	5020	5020	5020	5020	0
334	20231109	141900	13667850	5020	5020	5020	5020	0
335	20231109	141800	13667850	5020	5020	5020	5020	0
336	20231109	141700	13667850	5020	5020	5020	5020	0
337	20231109	141600	13667850	5020	5020	5020	5020	0
338	20231109	141500	13667850	5020	5020	5020	5020	0
339	20231109	141400	13667850	5020	5020	5020	5020	0
340	20231109	141300	13667850	5020	5020	5020	5020	0
341	20231109	141200	13667850	5020	5020	5020	5020	0
342	20231109	141100	13667850	5020	5020	5020	5020	0
343	20231109	141000	13667850	5020	5020	5020	5020	0
344	20231109	140900	13667850	5020	5020	5020	5020	0
345	20231109	140800	13667850	5020	5020	5020	5020	0
346	20231109	140700	13667850	5020	5020	5020	5020	0
347	20231109	140600	13667850	5020	5020	5020	5020	0
348	20231109	140500	13667850	5020	5020	5020	5020	0
349	20231109	140400	13667850	5020	5020	5020	5020	0
350	20231109	140300	13667850	5020	5020	5020	5020	0
351	20231109	140200	13667850	5020	5020	5020	5020	0
352	20231109	140100	13667850	5020	5020	5020	5020	0
353	20231109	140000	13667850	5020	5020	5020	5020	0
354	20231109	135900	13667850	5020	5020	5020	5020	19
355	20231109	135800	13572470	5040	5040	5040	5040	0
356	20231109	135700	13572470	5040	5040	5040	5040	0
357	20231109	135600	13572470	5040	5040	5040	5040	0
358	20231109	135500	13572470	5040	5040	5040	5040	0
359	20231109	135400	13572470	5040	5040	5040	5040	0
360	20231109	135300	13572470	5040	5040	5040	5040	0
361	20231109	135200	13572470	5040	5040	5040	5040	0
362	20231109	135100	13572470	5040	5040	5040	5040	0
363	20231109	135000	13572470	5040	5040	5040	5040	0
364	20231109	134900	13572470	5040	5040	5040	5040	0
365	20231109	134800	13572470	5040	5040	5040	5040	0
366	20231109	134700	13572470	5040	5040	5040	5040	0
367	20231109	134600	13572470	5040	5040	5040	5040	0
368	20231109	134500	13572470	5040	5040	5040	5040	0
369	20231109	134400	13572470	5040	5040	5040	5040	0
370	20231109	134300	13572470	5040	5040	5040	5040	0
371	20231109	134200	13572470	5040	5040	5040	5040	0
372	20231109	134100	13572470	5040	5040	5040	5040	0
373	20231109	134000	13572470	5040	5040	5040	5040	0
374	20231109	133900	13572470	5040	5040	5040	5040	0
375	20231109	133800	13572470	5040	5040	5040	5040	35
376	20231109	133700	13396070	5050	5050	5050	5050	0
377	20231109	133600	13396070	5050	5050	5050	5050	198
378	20231109	133500	12396170	5050	5050	5050	5050	0
379	20231109	133400	12396170	5050	5050	5050	5050	0
380	20231109	133300	12396170	5050	5050	5050	5050	15
381	20231109	133200	12320420	5040	5040	5040	5040	0
382	20231109	133100	12320420	5040	5040	5040	5040	0
383	20231109	133000	12320420	5040	5040	5040	5040	0
384	20231109	132900	12320420	5040	5040	5040	5040	0
385	20231109	132800	12320420	5040	5040	5040	5040	20
386	20231109	132700	12219620	5040	5040	5040	5040	0
387	20231109	132600	12219620	5040	5040	5040	5040	0
388	20231109	132500	12219620	5040	5040	5040	5040	0
389	20231109	132400	12219620	5040	5040	5040	5040	0
390	20231109	132300	12219620	5040	5040	5040	5040	0
391	20231109	132200	12219620	5040	5040	5040	5040	0
392	20231109	132100	12219620	5040	5040	5040	5040	0
393	20231109	132000	12219620	5040	5040	5040	5040	0
394	20231109	131900	12219620	5040	5040	5040	5040	0
395	20231109	131800	12219620	5040	5040	5040	5040	0
396	20231109	131700	12219620	5040	5040	5040	5040	0
397	20231109	131600	12219620	5040	5040	5040	5040	0
398	20231109	131500	12219620	5040	5040	5040	5040	0
399	20231109	131400	12219620	5040	5040	5040	5040	0
400	20231109	131300	12219620	5040	5040	5040	5040	0
401	20231109	131200	12219620	5040	5040	5040	5040	0
402	20231109	131100	12219620	5040	5040	5040	5040	0
403	20231109	131000	12219620	5040	5040	5040	5040	0
404	20231109	130900	12219620	5040	5050	5050	5040	2
405	20231109	130800	12209530	5030	5030	5030	5030	0
406	20231109	130700	12209530	5030	5030	5030	5030	0
407	20231109	130600	12209530	5030	5030	5030	5030	0
408	20231109	130500	12209530	5030	5030	5030	5030	0
409	20231109	130400	12209530	5030	5030	5030	5030	0
410	20231109	130300	12209530	5030	5030	5030	5030	0
411	20231109	130200	12209530	5030	5030	5030	5030	0
412	20231109	130100	12209530	5030	5030	5030	5030	0
413	20231109	130000	12209530	5030	5030	5030	5030	0
414	20231109	125900	12209530	5030	5050	5050	5030	4
415	20231109	125800	12189370	5050	5050	5050	5050	1
416	20231109	125700	12184320	5030	5050	5050	5030	2
417	20231109	125600	12174240	5030	5030	5030	5030	0
418	20231109	125500	12174240	5030	5050	5050	5030	2
419	20231109	125400	12164160	5040	5040	5040	5040	0
420	20231109	125300	12164160	5040	5040	5040	5040	0
421	20231109	125200	12164160	5040	5040	5040	5040	1
422	20231109	125100	12159120	5030	5010	5030	5010	152
423	20231109	125000	11397560	5050	5050	5050	5050	1
424	20231109	124900	11392510	5030	5050	5050	5030	2
425	20231109	124800	11382430	5030	5030	5030	5030	1
426	20231109	124700	11377400	5050	5050	5050	5050	0
427	20231109	124600	11377400	5050	5050	5050	5050	0
428	20231109	124500	11377400	5050	5050	5050	5050	0
429	20231109	124400	11377400	5050	5050	5050	5050	0
430	20231109	124300	11377400	5050	5050	5050	5050	0
431	20231109	124200	11377400	5050	5050	5050	5050	0
432	20231109	124100	11377400	5050	5050	5050	5050	0
433	20231109	124000	11377400	5050	5050	5050	5050	0
434	20231109	123900	11377400	5050	5050	5050	5050	0
435	20231109	123800	11377400	5050	5050	5050	5050	0
436	20231109	123700	11377400	5050	5050	5050	5050	0
437	20231109	123600	11377400	5050	5050	5050	5050	0
438	20231109	123500	11377400	5050	5050	5050	5050	0
439	20231109	123400	11377400	5050	5050	5050	5050	0
440	20231109	123300	11377400	5050	5050	5050	5050	0
441	20231109	123200	11377400	5050	5050	5050	5050	0
442	20231109	123100	11377400	5050	5050	5050	5050	0
443	20231109	123000	11377400	5050	5050	5050	5050	0
444	20231109	122900	11377400	5050	5050	5050	5050	0
445	20231109	122800	11377400	5050	5050	5050	5050	0
446	20231109	122700	11377400	5050	5050	5050	5050	0
447	20231109	122600	11377400	5050	5050	5050	5050	0
448	20231109	122500	11377400	5050	5050	5050	5050	0
449	20231109	122400	11377400	5050	5050	5050	5050	1
450	20231109	122300	11372350	5020	5020	5020	5020	0
451	20231109	122200	11372350	5020	5020	5020	5020	0
452	20231109	122100	11372350	5020	5020	5020	5020	0
453	20231109	122000	11372350	5020	5020	5020	5020	0
454	20231109	121900	11372350	5020	5020	5020	5020	0
455	20231109	121800	11372350	5020	5020	5020	5020	0
456	20231109	121700	11372350	5020	5020	5020	5020	0
457	20231109	121600	11372350	5020	5020	5020	5020	0
458	20231109	121500	11372350	5020	5020	5020	5020	0
459	20231109	121400	11372350	5020	5020	5020	5020	0
460	20231109	121300	11372350	5020	5020	5020	5020	0
461	20231109	121200	11372350	5020	5020	5020	5020	0
462	20231109	121100	11372350	5020	5020	5020	5020	0
463	20231109	121000	11372350	5020	5020	5020	5020	0
464	20231109	120900	11372350	5020	5020	5020	5020	0
465	20231109	120800	11372350	5020	5020	5020	5020	0
466	20231109	120700	11372350	5020	5020	5020	5020	48
467	20231109	120600	11131390	5020	5020	5020	5020	0
468	20231109	120500	11131390	5020	5020	5020	5020	0
469	20231109	120400	11131390	5020	5020	5020	5020	0
470	20231109	120300	11131390	5020	5020	5020	5020	0
471	20231109	120200	11131390	5020	5020	5020	5020	0
472	20231109	120100	11131390	5020	5020	5020	5020	0
473	20231109	120000	11131390	5020	5020	5020	5020	0
474	20231109	115900	11131390	5020	5020	5020	5020	2
475	20231109	115800	11121350	5010	5010	5010	5010	0
476	20231109	115700	11121350	5010	5010	5010	5010	0
477	20231109	115600	11121350	5010	5010	5010	5010	0
478	20231109	115500	11121350	5010	5010	5010	5010	0
479	20231109	115400	11121350	5010	5010	5010	5010	0
480	20231109	115300	11121350	5010	5010	5010	5010	0
481	20231109	115200	11121350	5010	5010	5010	5010	0
482	20231109	115100	11121350	5010	5010	5010	5010	0
483	20231109	115000	11121350	5010	5010	5010	5010	0
484	20231109	114900	11121350	5010	5010	5010	5010	0
485	20231109	114800	11121350	5010	5010	5010	5010	0
486	20231109	114700	11121350	5010	5010	5010	5010	0
487	20231109	114600	11121350	5010	5010	5010	5010	0
488	20231109	114500	11121350	5010	5010	5010	5010	0
489	20231109	114400	11121350	5010	5010	5010	5010	0
490	20231109	114300	11121350	5010	5010	5010	5010	0
491	20231109	114200	11121350	5010	5010	5010	5010	0
492	20231109	114100	11121350	5010	5010	5010	5010	0
493	20231109	114000	11121350	5010	5010	5010	5010	0
494	20231109	113900	11121350	5010	5010	5010	5010	0
495	20231109	113800	11121350	5010	5010	5010	5010	0
496	20231109	113700	11121350	5010	5010	5010	5010	0
497	20231109	113600	11121350	5010	5010	5010	5010	0
498	20231109	113500	11121350	5010	5010	5010	5010	0
499	20231109	113400	11121350	5010	5010	5010	5010	0
500	20231109	113300	11121350	5010	5020	5020	5010	110
501	20231109	113200	10569630	5040	5040	5040	5040	0
502	20231109	113100	10569630	5040	5040	5040	5040	0
503	20231109	113000	10569630	5040	5040	5040	5040	0
504	20231109	112900	10569630	5040	5040	5040	5040	0
505	20231109	112800	10569630	5040	5040	5040	5040	0
506	20231109	112700	10569630	5040	5040	5040	5040	4
507	20231109	112600	10549470	5020	5020	5020	5020	0
508	20231109	112500	10549470	5020	5020	5020	5020	0
509	20231109	112400	10549470	5020	5020	5020	5020	0
510	20231109	112300	10549470	5020	5020	5020	5020	1
511	20231109	112200	10544450	5040	5040	5040	5040	0
512	20231109	112100	10544450	5040	5040	5040	5040	0
513	20231109	112000	10544450	5040	5040	5040	5040	0
514	20231109	111900	10544450	5040	5040	5040	5040	1
515	20231109	111800	10539410	5040	5040	5040	5040	0
516	20231109	111700	10539410	5040	5040	5040	5040	0
517	20231109	111600	10539410	5040	5040	5040	5040	1
518	20231109	111500	10534370	5040	5040	5040	5040	0
519	20231109	111400	10534370	5040	5040	5040	5040	0
520	20231109	111300	10534370	5040	5040	5040	5040	0
521	20231109	111200	10534370	5040	5040	5040	5040	0
522	20231109	111100	10534370	5040	5040	5040	5040	5
523	20231109	111000	10509170	5040	5040	5040	5040	25
524	20231109	110900	10383170	5040	5040	5040	5040	0
525	20231109	110800	10383170	5040	5040	5040	5040	142
526	20231109	110700	9667490	5040	5040	5040	5040	0
527	20231109	110600	9667490	5040	5040	5040	5040	0
528	20231109	110500	9667490	5040	5040	5040	5040	119
529	20231109	110400	9067730	5040	5040	5040	5040	0
530	20231109	110300	9067730	5040	5040	5040	5040	0
531	20231109	110200	9067730	5040	5040	5040	5040	0
532	20231109	110100	9067730	5040	5040	5040	5040	0
533	20231109	110000	9067730	5040	5040	5040	5040	0
534	20231109	105900	9067730	5040	5040	5040	5040	0
535	20231109	105800	9067730	5040	5040	5040	5040	0
536	20231109	105700	9067730	5040	5040	5040	5040	0
537	20231109	105600	9067730	5040	5040	5040	5040	0
538	20231109	105500	9067730	5040	5040	5040	5040	0
539	20231109	105400	9067730	5040	5040	5040	5040	0
540	20231109	105300	9067730	5040	5040	5040	5040	0
541	20231109	105200	9067730	5040	5040	5040	5040	0
542	20231109	105100	9067730	5040	5040	5040	5040	0
543	20231109	105000	9067730	5040	5040	5040	5040	1
544	20231109	104900	9062690	5040	5040	5040	5040	0
545	20231109	104800	9062690	5040	5040	5040	5040	0
546	20231109	104700	9062690	5040	5040	5040	5040	0
547	20231109	104600	9062690	5040	5040	5040	5040	0
548	20231109	104500	9062690	5040	5040	5040	5040	0
549	20231109	104400	9062690	5040	5040	5040	5040	0
550	20231109	104300	9062690	5040	5040	5040	5040	0
551	20231109	104200	9062690	5040	5040	5040	5040	0
552	20231109	104100	9062690	5040	5040	5040	5040	0
553	20231109	104000	9062690	5040	5040	5040	5040	0
554	20231109	103900	9062690	5040	5040	5040	5040	0
555	20231109	103800	9062690	5040	5040	5040	5040	0
556	20231109	103700	9062690	5040	5040	5040	5040	0
557	20231109	103600	9062690	5040	5040	5040	5040	0
558	20231109	103500	9062690	5040	5040	5040	5040	0
559	20231109	103400	9062690	5040	5040	5040	5040	0
560	20231109	103300	9062690	5040	5040	5040	5040	0
561	20231109	103200	9062690	5040	5040	5040	5040	0
562	20231109	103100	9062690	5040	5040	5040	5040	0
563	20231109	103000	9062690	5040	5040	5040	5040	0
564	20231109	102900	9062690	5040	5040	5040	5040	0
565	20231109	102800	9062690	5040	5040	5040	5040	0
566	20231109	102700	9062690	5040	5040	5040	5040	0
567	20231109	102600	9062690	5040	5040	5040	5040	0
568	20231109	102500	9062690	5040	5030	5040	5030	3
569	20231109	102400	9047590	5030	5030	5030	5030	0
570	20231109	102300	9047590	5030	5030	5030	5030	0
571	20231109	102200	9047590	5030	5030	5030	5030	15
572	20231109	102100	8972140	5040	5040	5040	5040	0
573	20231109	102000	8972140	5040	5040	5040	5040	0
574	20231109	101900	8972140	5040	5040	5040	5040	0
575	20231109	101800	8972140	5040	5040	5040	5040	0
576	20231109	101700	8972140	5040	5040	5040	5040	0
577	20231109	101600	8972140	5040	5040	5040	5040	0
578	20231109	101500	8972140	5040	5040	5040	5040	0
579	20231109	101400	8972140	5040	5040	5040	5040	0
580	20231109	101300	8972140	5040	5040	5040	5040	0
581	20231109	101200	8972140	5040	5040	5040	5040	0
582	20231109	101100	8972140	5040	5040	5040	5040	0
583	20231109	101000	8972140	5040	5040	5040	5040	0
584	20231109	100900	8972140	5040	5040	5040	5040	0
585	20231109	100800	8972140	5040	5040	5040	5040	0
586	20231109	100700	8972140	5040	5040	5040	5040	0
587	20231109	100600	8972140	5040	5040	5040	5040	0
588	20231109	100500	8972140	5040	5040	5040	5040	0
589	20231109	100400	8972140	5040	5030	5040	5030	1234
590	20231109	100300	2753390	5030	5030	5030	5030	0
591	20231109	100200	2753390	5030	5030	5030	5030	0
592	20231109	100100	2753390	5030	5030	5030	5030	0
593	20231109	100000	2753390	5030	5030	5030	5030	0
594	20231109	095900	2753390	5030	5030	5030	5030	0
595	20231109	095800	2753390	5030	5030	5030	5030	0
596	20231109	095700	2753390	5030	5030	5030	5030	0
597	20231109	095600	2753390	5030	5030	5030	5030	0
598	20231109	095500	2753390	5030	5030	5030	5030	0
599	20231109	095400	2753390	5030	5030	5030	5030	0
600	20231109	095300	2753390	5030	5030	5030	5030	0
601	20231109	095200	2753390	5030	5030	5030	5030	0
602	20231109	095100	2753390	5030	5030	5030	5030	0
603	20231109	095000	2753390	5030	5030	5030	5030	0
604	20231109	094900	2753390	5030	5030	5030	5030	0
605	20231109	094800	2753390	5030	5030	5030	5030	0
606	20231109	094700	2753390	5030	5030	5030	5030	0
607	20231109	094600	2753390	5030	5030	5030	5030	0
608	20231109	094500	2753390	5030	5030	5030	5030	0
609	20231109	094400	2753390	5030	5030	5030	5030	0
610	20231109	094300	2753390	5030	5030	5030	5030	1
611	20231109	094200	2748360	5050	5050	5050	5050	0
612	20231109	094100	2748360	5050	5050	5050	5050	0
613	20231109	094000	2748360	5050	5050	5050	5050	0
614	20231109	093900	2748360	5050	5050	5050	5050	0
615	20231109	093800	2748360	5050	5050	5050	5050	50
616	20231109	093700	2495860	5050	5050	5050	5050	0
617	20231109	093600	2495860	5050	5050	5050	5050	0
618	20231109	093500	2495860	5050	5010	5050	5010	3
619	20231109	093400	2480750	5050	5050	5050	5050	0
620	20231109	093300	2480750	5050	5050	5050	5050	5
621	20231109	093200	2455500	5050	5050	5050	5050	1
622	20231109	093100	2450450	5030	5030	5030	5030	1
623	20231109	093000	2445420	5060	5060	5060	5060	1
624	20231109	092900	2440360	5030	5030	5030	5030	0
625	20231109	092800	2440360	5030	5030	5030	5030	0
626	20231109	092700	2440360	5030	5030	5030	5030	0
627	20231109	092600	2440360	5030	5030	5030	5030	0
628	20231109	092500	2440360	5030	5030	5030	5030	0
629	20231109	092400	2440360	5030	5030	5030	5030	0
630	20231109	092300	2440360	5030	5030	5030	5030	1
631	20231109	092200	2435330	5050	5050	5050	5050	0
632	20231109	092100	2435330	5050	5050	5050	5050	0
633	20231109	092000	2435330	5050	5050	5050	5050	0
634	20231109	091900	2435330	5050	5050	5050	5050	0
635	20231109	091800	2435330	5050	5050	5050	5050	0
636	20231109	091700	2435330	5050	5040	5050	5040	7
637	20231109	091600	2400030	5030	5030	5030	5030	11
638	20231109	091500	2344700	5030	5030	5030	5030	0
639	20231109	091400	2344700	5030	5030	5030	5030	0
640	20231109	091300	2344700	5030	5030	5030	5030	0
641	20231109	091200	2344700	5030	5030	5030	5030	1
642	20231109	091100	2339670	5010	5010	5010	5010	0
643	20231109	091000	2339670	5010	5010	5010	5010	300
644	20231109	090900	836670	5010	5010	5010	5010	0
645	20231109	090800	836670	5010	5010	5010	5010	0
646	20231109	090700	836670	5010	5010	5010	5010	0
647	20231109	090600	836670	5010	5010	5010	5010	0
648	20231109	090500	836670	5010	5010	5010	5010	0
649	20231109	090400	836670	5010	5010	5010	5010	0
650	20231109	090300	836670	5010	5010	5010	5010	0
651	20231109	090200	836670	5010	5010	5010	5010	0
652	20231109	090100	836670	5010	5010	5010	5010	0
653	20231109	090000	836670	5010	5010	5010	5010	167