KissMeData/008470/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	184700	33166945	4460	4460	4460	4460	253
3	20231019	184600	33166945	4460	4460	4460	4460	0
4	20231019	184500	33166945	4460	4460	4460	4460	0
5	20231019	184400	33166945	4460	4460	4460	4460	0
6	20231019	184300	33166945	4460	4460	4460	4460	0
7	20231019	184200	33166945	4460	4460	4460	4460	0
8	20231019	184100	33166945	4460	4460	4460	4460	0
9	20231019	184000	33166945	4460	4460	4460	4460	0
10	20231019	183900	33166945	4460	4460	4460	4460	0
11	20231019	183800	33166945	4460	4460	4460	4460	0
12	20231019	183700	33166945	4460	4460	4460	4460	0
13	20231019	183600	33166945	4460	4460	4460	4460	0
14	20231019	183500	33166945	4460	4460	4460	4460	0
15	20231019	183400	33166945	4460	4460	4460	4460	0
16	20231019	183300	33166945	4460	4460	4460	4460	0
17	20231019	183200	33166945	4460	4460	4460	4460	0
18	20231019	183100	33166945	4460	4460	4460	4460	0
19	20231019	183000	33166945	4460	4460	4460	4460	0
20	20231019	182900	33166945	4460	4460	4460	4460	0
21	20231019	182800	33166945	4460	4460	4460	4460	0
22	20231019	182700	33166945	4460	4460	4460	4460	0
23	20231019	182600	33166945	4460	4460	4460	4460	0
24	20231019	182500	33166945	4460	4460	4460	4460	0
25	20231019	182400	33166945	4460	4460	4460	4460	0
26	20231019	182300	33166945	4460	4460	4460	4460	0
27	20231019	182200	33166945	4460	4460	4460	4460	0
28	20231019	182100	33166945	4460	4460	4460	4460	0
29	20231019	182000	33166945	4460	4460	4460	4460	0
30	20231019	181900	33166945	4460	4460	4460	4460	0
31	20231019	181800	33166945	4460	4460	4460	4460	0
32	20231019	181700	33166945	4460	4460	4460	4460	253
33	20231019	181600	33166945	4460	4460	4460	4460	0
34	20231019	181500	33166945	4460	4460	4460	4460	0
35	20231019	181400	33166945	4460	4460	4460	4460	0
36	20231019	181300	33166945	4460	4460	4460	4460	0
37	20231019	181200	33166945	4460	4460	4460	4460	0
38	20231019	181100	33166945	4460	4460	4460	4460	0
39	20231019	181000	33166945	4460	4460	4460	4460	0
40	20231019	180900	33166945	4460	4460	4460	4460	0
41	20231019	180800	33166945	4460	4460	4460	4460	0
42	20231019	180700	33166945	4460	4460	4460	4460	0
43	20231019	180600	33166945	4460	4460	4460	4460	0
44	20231019	180500	33166945	4460	4460	4460	4460	0
45	20231019	180400	33166945	4460	4460	4460	4460	0
46	20231019	180300	33166945	4460	4460	4460	4460	0
47	20231019	180200	33166945	4460	4460	4460	4460	0
48	20231019	180100	33166945	4460	4460	4460	4460	0
49	20231019	180000	33166945	4460	4460	4460	4460	0
50	20231019	175900	33166945	4460	4460	4460	4460	0
51	20231019	175800	33166945	4460	4460	4460	4460	0
52	20231019	175700	33166945	4460	4460	4460	4460	0
53	20231019	175600	33166945	4460	4460	4460	4460	0
54	20231019	175500	33166945	4460	4460	4460	4460	0
55	20231019	175400	33166945	4460	4460	4460	4460	0
56	20231019	175300	33166945	4460	4460	4460	4460	0
57	20231019	175200	33166945	4460	4460	4460	4460	0
58	20231019	175100	33166945	4460	4460	4460	4460	0
59	20231019	175000	33166945	4460	4460	4460	4460	0
60	20231019	174900	33166945	4460	4460	4460	4460	0
61	20231019	174800	33166945	4460	4460	4460	4460	0
62	20231019	174700	33166945	4460	4460	4460	4460	253
63	20231019	174600	33166945	4460	4460	4460	4460	0
64	20231019	174500	33166945	4460	4460	4460	4460	0
65	20231019	174400	33166945	4460	4460	4460	4460	0
66	20231019	174300	33166945	4460	4460	4460	4460	0
67	20231019	174200	33166945	4460	4460	4460	4460	0
68	20231019	174100	33166945	4460	4460	4460	4460	0
69	20231019	174000	33166945	4460	4460	4460	4460	0
70	20231019	173900	33166945	4460	4460	4460	4460	0
71	20231019	173800	33166945	4460	4460	4460	4460	0
72	20231019	173700	33166945	4460	4460	4460	4460	0
73	20231019	173600	33166945	4460	4460	4460	4460	0
74	20231019	173500	33166945	4460	4460	4460	4460	0
75	20231019	173400	33166945	4460	4460	4460	4460	0
76	20231019	173300	33166945	4460	4460	4460	4460	0
77	20231019	173200	33166945	4460	4460	4460	4460	0
78	20231019	173100	33166945	4460	4460	4460	4460	0
79	20231019	173000	33166945	4460	4460	4460	4460	0
80	20231019	172900	33166945	4460	4460	4460	4460	0
81	20231019	172800	33166945	4460	4460	4460	4460	0
82	20231019	172700	33166945	4460	4460	4460	4460	0
83	20231019	172600	33166945	4460	4460	4460	4460	0
84	20231019	172500	33166945	4460	4460	4460	4460	0
85	20231019	172400	33166945	4460	4460	4460	4460	0
86	20231019	172300	33166945	4460	4460	4460	4460	0
87	20231019	172200	33166945	4460	4460	4460	4460	0
88	20231019	172100	33166945	4460	4460	4460	4460	0
89	20231019	172000	33166945	4460	4460	4460	4460	0
90	20231019	171900	33166945	4460	4460	4460	4460	0
91	20231019	171800	33166945	4460	4460	4460	4460	0
92	20231019	171700	33166945	4460	4460	4460	4460	253
93	20231019	171600	33166945	4460	4460	4460	4460	0
94	20231019	171500	33166945	4460	4460	4460	4460	0
95	20231019	171400	33166945	4460	4460	4460	4460	0
96	20231019	171300	33166945	4460	4460	4460	4460	0
97	20231019	171200	33166945	4460	4460	4460	4460	0
98	20231019	171100	33166945	4460	4460	4460	4460	0
99	20231019	171000	33166945	4460	4460	4460	4460	0
100	20231019	170900	33166945	4460	4460	4460	4460	0
101	20231019	170800	33166945	4460	4460	4460	4460	0
102	20231019	170700	33166945	4460	4460	4460	4460	0
103	20231019	170600	33166945	4460	4460	4460	4460	0
104	20231019	170500	33166945	4460	4460	4460	4460	0
105	20231019	170400	33166945	4460	4460	4460	4460	0
106	20231019	170300	33166945	4460	4460	4460	4460	0
107	20231019	170200	33166945	4460	4460	4460	4460	0
108	20231019	170100	33166945	4460	4460	4460	4460	0
109	20231019	170000	33166945	4460	4460	4460	4460	0
110	20231019	165900	33166945	4460	4460	4460	4460	0
111	20231019	165800	33166945	4460	4460	4460	4460	0
112	20231019	165700	33166945	4460	4460	4460	4460	0
113	20231019	165600	33166945	4460	4460	4460	4460	0
114	20231019	165500	33166945	4460	4460	4460	4460	0
115	20231019	165400	33166945	4460	4460	4460	4460	0
116	20231019	165300	33166945	4460	4460	4460	4460	0
117	20231019	165200	33166945	4460	4460	4460	4460	0
118	20231019	165100	33166945	4460	4460	4460	4460	0
119	20231019	165000	33166945	4460	4460	4460	4460	0
120	20231019	164900	33166945	4460	4460	4460	4460	0
121	20231019	164800	33166945	4460	4460	4460	4460	0
122	20231019	164700	33166945	4460	4460	4460	4460	253
123	20231019	164600	33166945	4460	4460	4460	4460	0
124	20231019	164500	33166945	4460	4460	4460	4460	0
125	20231019	164400	33166945	4460	4460	4460	4460	0
126	20231019	164300	33166945	4460	4460	4460	4460	0
127	20231019	164200	33166945	4460	4460	4460	4460	0
128	20231019	164100	33166945	4460	4460	4460	4460	0
129	20231019	164000	33166945	4460	4460	4460	4460	0
130	20231019	163900	33166945	4460	4460	4460	4460	0
131	20231019	163800	33166945	4460	4460	4460	4460	0
132	20231019	163700	33166945	4460	4460	4460	4460	0
133	20231019	163600	33166945	4460	4460	4460	4460	0
134	20231019	163500	33166945	4460	4460	4460	4460	0
135	20231019	163400	33166945	4460	4460	4460	4460	0
136	20231019	163300	33166945	4460	4460	4460	4460	0
137	20231019	163200	33166945	4460	4460	4460	4460	0
138	20231019	163100	33166945	4460	4460	4460	4460	0
139	20231019	163000	33166945	4460	4460	4460	4460	0
140	20231019	162900	33166945	4460	4460	4460	4460	0
141	20231019	162800	33166945	4460	4460	4460	4460	0
142	20231019	162700	33166945	4460	4460	4460	4460	0
143	20231019	162600	33166945	4460	4460	4460	4460	0
144	20231019	162500	33166945	4460	4460	4460	4460	0
145	20231019	162400	33166945	4460	4460	4460	4460	0
146	20231019	162300	33166945	4460	4460	4460	4460	0
147	20231019	162200	33166945	4460	4460	4460	4460	0
148	20231019	162100	33166945	4460	4460	4460	4460	0
149	20231019	162000	33166945	4460	4460	4460	4460	0
150	20231019	161900	33166945	4460	4460	4460	4460	0
151	20231019	161800	33166945	4460	4460	4460	4460	0
152	20231019	161700	33166945	4460	4460	4460	4460	253
153	20231019	161600	33166945	4460	4460	4460	4460	0
154	20231019	161500	33166945	4460	4460	4460	4460	0
155	20231019	161400	33166945	4460	4460	4460	4460	0
156	20231019	161300	33166945	4460	4460	4460	4460	0
157	20231019	161200	33166945	4460	4460	4460	4460	0
158	20231019	161100	33166945	4460	4460	4460	4460	0
159	20231019	161000	33166945	4460	4460	4460	4460	0
160	20231019	160900	33166945	4460	4460	4460	4460	0
161	20231019	160800	33166945	4460	4460	4460	4460	0
162	20231019	160700	33166945	4460	4460	4460	4460	0
163	20231019	160600	33166945	4460	4460	4460	4460	0
164	20231019	160500	33166945	4460	4460	4460	4460	0
165	20231019	160400	33166945	4460	4460	4460	4460	0
166	20231019	160300	33166945	4460	4460	4460	4460	0
167	20231019	160200	33166945	4460	4460	4460	4460	0
168	20231019	160100	33166945	4460	4460	4460	4460	0
169	20231019	160000	33166945	4460	4460	4460	4460	0
170	20231019	155900	33166945	4460	4460	4460	4460	0
171	20231019	155800	33166945	4460	4460	4460	4460	0
172	20231019	155700	33166945	4460	4460	4460	4460	0
173	20231019	155600	33166945	4460	4460	4460	4460	0
174	20231019	155500	33166945	4460	4460	4460	4460	0
175	20231019	155400	33166945	4460	4460	4460	4460	0
176	20231019	155300	33166945	4460	4460	4460	4460	0
177	20231019	155200	33166945	4460	4460	4460	4460	0
178	20231019	155100	33166945	4460	4460	4460	4460	0
179	20231019	155000	33166945	4460	4460	4460	4460	0
180	20231019	154900	33166945	4460	4460	4460	4460	0
181	20231019	154800	33166945	4460	4460	4460	4460	0
182	20231019	154700	33166945	4460	4460	4460	4460	253
183	20231019	154600	33166945	4460	4460	4460	4460	0
184	20231019	154500	33166945	4460	4460	4460	4460	0
185	20231019	154400	33166945	4460	4460	4460	4460	0
186	20231019	154300	33166945	4460	4460	4460	4460	0
187	20231019	154200	33166945	4460	4460	4460	4460	0
188	20231019	154100	33166945	4460	4460	4460	4460	0
189	20231019	154000	33166945	4460	4460	4460	4460	0
190	20231019	153900	33166945	4460	4460	4460	4460	0
191	20231019	153800	33166945	4460	4460	4460	4460	0
192	20231019	153700	33166945	4460	4460	4460	4460	0
193	20231019	153600	33166945	4460	4460	4460	4460	0
194	20231019	153500	33166945	4460	4460	4460	4460	0
195	20231019	153400	33166945	4460	4460	4460	4460	0
196	20231019	153300	33166945	4460	4460	4460	4460	0
197	20231019	153200	33166945	4460	4460	4460	4460	0
198	20231019	153100	33166945	4460	4460	4460	4460	0
199	20231019	153000	33166945	4460	4460	4460	4460	253
200	20231019	152900	32038565	4470	4470	4470	4470	0
201	20231019	152800	32038565	4470	4470	4470	4470	0
202	20231019	152700	32038565	4470	4470	4470	4470	0
203	20231019	152600	32038565	4470	4470	4470	4470	0
204	20231019	152500	32038565	4470	4470	4470	4470	0
205	20231019	152400	32038565	4470	4470	4470	4470	0
206	20231019	152300	32038565	4470	4470	4470	4470	0
207	20231019	152200	32038565	4470	4470	4470	4470	0
208	20231019	152100	32038565	4470	4470	4470	4470	0
209	20231019	152000	32038565	4470	4470	4470	4470	0
210	20231019	151900	32038565	4470	4470	4470	4470	0
211	20231019	151800	32038565	4470	4470	4470	4470	0
212	20231019	151700	32038565	4470	4470	4470	4470	0
213	20231019	151600	32038565	4470	4470	4470	4470	1
214	20231019	151500	32034095	4470	4470	4470	4470	0
215	20231019	151400	32034095	4470	4470	4470	4470	0
216	20231019	151300	32034095	4470	4470	4470	4470	0
217	20231019	151200	32034095	4470	4470	4470	4470	0
218	20231019	151100	32034095	4470	4470	4470	4470	0
219	20231019	151000	32034095	4470	4470	4470	4470	0
220	20231019	150900	32034095	4470	4470	4470	4470	40
221	20231019	150800	31855295	4470	4470	4470	4470	65
222	20231019	150700	31564745	4470	4470	4470	4470	0
223	20231019	150600	31564745	4470	4470	4470	4470	0
224	20231019	150500	31564745	4470	4470	4470	4470	0
225	20231019	150400	31564745	4470	4470	4470	4470	0
226	20231019	150300	31564745	4470	4470	4470	4470	0
227	20231019	150200	31564745	4470	4470	4470	4470	1
228	20231019	150100	31560275	4455	4455	4455	4455	1
229	20231019	150000	31555820	4460	4460	4460	4460	0
230	20231019	145900	31555820	4460	4460	4460	4460	0
231	20231019	145800	31555820	4460	4460	4460	4460	0
232	20231019	145700	31555820	4460	4460	4460	4460	0
233	20231019	145600	31555820	4460	4460	4460	4460	0
234	20231019	145500	31555820	4460	4460	4460	4460	0
235	20231019	145400	31555820	4460	4460	4460	4460	0
236	20231019	145300	31555820	4460	4460	4460	4460	0
237	20231019	145200	31555820	4460	4460	4460	4460	0
238	20231019	145100	31555820	4460	4460	4460	4460	0
239	20231019	145000	31555820	4460	4460	4460	4460	0
240	20231019	144900	31555820	4460	4460	4460	4460	0
241	20231019	144800	31555820	4460	4460	4460	4460	0
242	20231019	144700	31555820	4460	4460	4460	4460	215
243	20231019	144600	30596920	4465	4465	4465	4465	28
244	20231019	144500	30471900	4470	4470	4470	4470	0
245	20231019	144400	30471900	4470	4470	4470	4470	0
246	20231019	144300	30471900	4470	4470	4470	4470	0
247	20231019	144200	30471900	4470	4470	4470	4470	0
248	20231019	144100	30471900	4470	4470	4470	4470	0
249	20231019	144000	30471900	4470	4470	4470	4470	0
250	20231019	143900	30471900	4470	4470	4470	4470	0
251	20231019	143800	30471900	4470	4470	4470	4470	0
252	20231019	143700	30471900	4470	4470	4470	4470	0
253	20231019	143600	30471900	4470	4470	4470	4470	0
254	20231019	143500	30471900	4470	4470	4470	4470	0
255	20231019	143400	30471900	4470	4470	4470	4470	0
256	20231019	143300	30471900	4470	4470	4470	4470	0
257	20231019	143200	30471900	4470	4470	4470	4470	0
258	20231019	143100	30471900	4470	4470	4470	4470	0
259	20231019	143000	30471900	4470	4470	4470	4470	0
260	20231019	142900	30471900	4470	4470	4470	4470	0
261	20231019	142800	30471900	4470	4470	4470	4470	0
262	20231019	142700	30471900	4470	4470	4470	4470	0
263	20231019	142600	30471900	4470	4470	4470	4470	0
264	20231019	142500	30471900	4470	4470	4470	4470	0
265	20231019	142400	30471900	4470	4470	4470	4470	0
266	20231019	142300	30471900	4470	4470	4470	4470	0
267	20231019	142200	30471900	4470	4470	4470	4470	0
268	20231019	142100	30471900	4470	4470	4470	4470	0
269	20231019	142000	30471900	4470	4470	4470	4470	100
270	20231019	141900	30024900	4470	4470	4470	4470	0
271	20231019	141800	30024900	4470	4470	4470	4470	0
272	20231019	141700	30024900	4470	4470	4470	4470	0
273	20231019	141600	30024900	4470	4470	4470	4470	0
274	20231019	141500	30024900	4470	4470	4470	4470	0
275	20231019	141400	30024900	4470	4470	4470	4470	0
276	20231019	141300	30024900	4470	4470	4470	4470	0
277	20231019	141200	30024900	4470	4470	4470	4470	0
278	20231019	141100	30024900	4470	4470	4470	4470	0
279	20231019	141000	30024900	4470	4470	4470	4470	0
280	20231019	140900	30024900	4470	4470	4470	4470	0
281	20231019	140800	30024900	4470	4470	4470	4470	0
282	20231019	140700	30024900	4470	4470	4470	4470	0
283	20231019	140600	30024900	4470	4470	4470	4470	0
284	20231019	140500	30024900	4470	4470	4470	4470	0
285	20231019	140400	30024900	4470	4470	4470	4470	0
286	20231019	140300	30024900	4470	4470	4470	4470	0
287	20231019	140200	30024900	4470	4470	4470	4470	0
288	20231019	140100	30024900	4470	4470	4470	4470	0
289	20231019	140000	30024900	4470	4470	4470	4470	0
290	20231019	135900	30024900	4470	4470	4470	4470	0
291	20231019	135800	30024900	4470	4470	4470	4470	0
292	20231019	135700	30024900	4470	4470	4470	4470	0
293	20231019	135600	30024900	4470	4470	4470	4470	0
294	20231019	135500	30024900	4470	4470	4470	4470	0
295	20231019	135400	30024900	4470	4470	4470	4470	0
296	20231019	135300	30024900	4470	4470	4470	4470	0
297	20231019	135200	30024900	4470	4470	4470	4470	1
298	20231019	135100	30020430	4470	4470	4470	4470	0
299	20231019	135000	30020430	4470	4470	4470	4470	0
300	20231019	134900	30020430	4470	4470	4470	4470	0
301	20231019	134800	30020430	4470	4470	4470	4470	0
302	20231019	134700	30020430	4470	4470	4470	4470	0
303	20231019	134600	30020430	4470	4470	4470	4470	0
304	20231019	134500	30020430	4470	4470	4470	4470	0
305	20231019	134400	30020430	4470	4470	4470	4470	0
306	20231019	134300	30020430	4470	4470	4470	4470	0
307	20231019	134200	30020430	4470	4470	4470	4470	0
308	20231019	134100	30020430	4470	4470	4470	4470	1
309	20231019	134000	30015960	4490	4490	4490	4490	0
310	20231019	133900	30015960	4490	4490	4490	4490	0
311	20231019	133800	30015960	4490	4490	4490	4490	0
312	20231019	133700	30015960	4490	4490	4490	4490	0
313	20231019	133600	30015960	4490	4490	4490	4490	0
314	20231019	133500	30015960	4490	4490	4490	4490	0
315	20231019	133400	30015960	4490	4490	4490	4490	0
316	20231019	133300	30015960	4490	4490	4490	4490	0
317	20231019	133200	30015960	4490	4490	4490	4490	0
318	20231019	133100	30015960	4490	4490	4490	4490	0
319	20231019	133000	30015960	4490	4490	4490	4490	0
320	20231019	132900	30015960	4490	4490	4490	4490	0
321	20231019	132800	30015960	4490	4490	4490	4490	0
322	20231019	132700	30015960	4490	4490	4490	4490	0
323	20231019	132600	30015960	4490	4490	4490	4490	0
324	20231019	132500	30015960	4490	4490	4490	4490	0
325	20231019	132400	30015960	4490	4490	4490	4490	0
326	20231019	132300	30015960	4490	4490	4490	4490	0
327	20231019	132200	30015960	4490	4490	4490	4490	0
328	20231019	132100	30015960	4490	4490	4490	4490	0
329	20231019	132000	30015960	4490	4490	4490	4490	0
330	20231019	131900	30015960	4490	4490	4490	4490	0
331	20231019	131800	30015960	4490	4490	4490	4490	0
332	20231019	131700	30015960	4490	4490	4490	4490	0
333	20231019	131600	30015960	4490	4490	4490	4490	0
334	20231019	131500	30015960	4490	4490	4490	4490	0
335	20231019	131400	30015960	4490	4490	4490	4490	0
336	20231019	131300	30015960	4490	4490	4490	4490	0
337	20231019	131200	30015960	4490	4490	4490	4490	0
338	20231019	131100	30015960	4490	4490	4490	4490	0
339	20231019	131000	30015960	4490	4490	4490	4490	0
340	20231019	130900	30015960	4490	4490	4490	4490	0
341	20231019	130800	30015960	4490	4490	4490	4490	50
342	20231019	130700	29791460	4490	4490	4490	4490	0
343	20231019	130600	29791460	4490	4490	4490	4490	30
344	20231019	130500	29656760	4490	4455	4490	4455	2
345	20231019	130400	29647815	4465	4465	4465	4465	0
346	20231019	130300	29647815	4465	4465	4465	4465	0
347	20231019	130200	29647815	4465	4465	4465	4465	0
348	20231019	130100	29647815	4465	4465	4465	4465	0
349	20231019	130000	29647815	4465	4465	4465	4465	0
350	20231019	125900	29647815	4465	4465	4465	4465	0
351	20231019	125800	29647815	4465	4465	4465	4465	0
352	20231019	125700	29647815	4465	4465	4465	4465	0
353	20231019	125600	29647815	4465	4465	4465	4465	41
354	20231019	125500	29464750	4460	4460	4460	4460	606
355	20231019	125400	26761990	4465	4470	4470	4465	126
356	20231019	125300	26199050	4465	4465	4465	4465	0
357	20231019	125200	26199050	4465	4465	4465	4465	0
358	20231019	125100	26199050	4465	4465	4465	4465	0
359	20231019	125000	26199050	4465	4465	4465	4465	0
360	20231019	124900	26199050	4465	4465	4465	4465	0
361	20231019	124800	26199050	4465	4465	4465	4465	0
362	20231019	124700	26199050	4465	4465	4465	4465	0
363	20231019	124600	26199050	4465	4465	4465	4465	0
364	20231019	124500	26199050	4465	4465	4465	4465	0
365	20231019	124400	26199050	4465	4465	4465	4465	0
366	20231019	124300	26199050	4465	4465	4465	4465	0
367	20231019	124200	26199050	4465	4465	4465	4465	0
368	20231019	124100	26199050	4465	4465	4465	4465	0
369	20231019	124000	26199050	4465	4465	4465	4465	0
370	20231019	123900	26199050	4465	4465	4465	4465	0
371	20231019	123800	26199050	4465	4465	4465	4465	0
372	20231019	123700	26199050	4465	4465	4465	4465	0
373	20231019	123600	26199050	4465	4465	4465	4465	0
374	20231019	123500	26199050	4465	4465	4465	4465	0
375	20231019	123400	26199050	4465	4465	4465	4465	0
376	20231019	123300	26199050	4465	4465	4465	4465	0
377	20231019	123200	26199050	4465	4465	4465	4465	0
378	20231019	123100	26199050	4465	4465	4465	4465	0
379	20231019	123000	26199050	4465	4465	4465	4465	0
380	20231019	122900	26199050	4465	4465	4465	4465	0
381	20231019	122800	26199050	4465	4465	4465	4465	0
382	20231019	122700	26199050	4465	4465	4465	4465	0
383	20231019	122600	26199050	4465	4465	4465	4465	200
384	20231019	122500	25306050	4490	4480	4490	4480	70
385	20231019	122400	24992430	4485	4485	4485	4485	0
386	20231019	122300	24992430	4485	4485	4485	4485	50
387	20231019	122200	24768180	4465	4465	4465	4465	0
388	20231019	122100	24768180	4465	4465	4465	4465	0
389	20231019	122000	24768180	4465	4465	4465	4465	0
390	20231019	121900	24768180	4465	4465	4465	4465	0
391	20231019	121800	24768180	4465	4465	4465	4465	0
392	20231019	121700	24768180	4465	4465	4465	4465	0
393	20231019	121600	24768180	4465	4465	4465	4465	0
394	20231019	121500	24768180	4465	4465	4465	4465	65
395	20231019	121400	24477955	4460	4460	4460	4460	0
396	20231019	121300	24477955	4460	4460	4460	4460	0
397	20231019	121200	24477955	4460	4460	4460	4460	1
398	20231019	121100	24473495	4465	4465	4465	4465	0
399	20231019	121000	24473495	4465	4465	4465	4465	1
400	20231019	120900	24469030	4460	4460	4460	4460	0
401	20231019	120800	24469030	4460	4460	4460	4460	0
402	20231019	120700	24469030	4460	4460	4460	4460	1
403	20231019	120600	24464570	4460	4465	4465	4460	14
404	20231019	120500	24402070	4465	4465	4465	4465	32
405	20231019	120400	24259190	4470	4470	4470	4470	20
406	20231019	120300	24169790	4470	4470	4470	4470	0
407	20231019	120200	24169790	4470	4470	4470	4470	0
408	20231019	120100	24169790	4470	4470	4470	4470	0
409	20231019	120000	24169790	4470	4470	4470	4470	5
410	20231019	115900	24147440	4470	4470	4470	4470	9
411	20231019	115800	24107210	4470	4470	4470	4470	0
412	20231019	115700	24107210	4470	4470	4470	4470	3
413	20231019	115600	24093800	4470	4460	4470	4460	970
414	20231019	115500	19767585	4460	4460	4460	4460	0
415	20231019	115400	19767585	4460	4460	4460	4460	0
416	20231019	115300	19767585	4460	4460	4460	4460	42
417	20231019	115200	19580265	4470	4470	4470	4470	0
418	20231019	115100	19580265	4470	4470	4470	4470	0
419	20231019	115000	19580265	4470	4460	4470	4460	467
420	20231019	114900	17497430	4460	4465	4465	4460	109
421	20231019	114800	17011265	4470	4470	4470	4470	0
422	20231019	114700	17011265	4470	4470	4470	4470	1
423	20231019	114600	17006795	4470	4470	4470	4470	0
424	20231019	114500	17006795	4470	4470	4470	4470	0
425	20231019	114400	17006795	4470	4470	4470	4470	10
426	20231019	114300	16962095	4465	4465	4465	4465	0
427	20231019	114200	16962095	4465	4465	4465	4465	0
428	20231019	114100	16962095	4465	4465	4465	4465	0
429	20231019	114000	16962095	4465	4465	4465	4465	0
430	20231019	113900	16962095	4465	4465	4465	4465	0
431	20231019	113800	16962095	4465	4465	4465	4465	0
432	20231019	113700	16962095	4465	4465	4465	4465	153
433	20231019	113600	16278950	4470	4470	4470	4470	0
434	20231019	113500	16278950	4470	4470	4470	4470	0
435	20231019	113400	16278950	4470	4470	4470	4470	1
436	20231019	113300	16274480	4470	4470	4470	4470	0
437	20231019	113200	16274480	4470	4470	4470	4470	51
438	20231019	113100	16046510	4470	4470	4470	4470	0
439	20231019	113000	16046510	4470	4480	4480	4470	153
440	20231019	112900	15362260	4480	4480	4480	4480	0
441	20231019	112800	15362260	4480	4480	4480	4480	0
442	20231019	112700	15362260	4480	4480	4480	4480	0
443	20231019	112600	15362260	4480	4480	4480	4480	0
444	20231019	112500	15362260	4480	4480	4480	4480	0
445	20231019	112400	15362260	4480	4480	4480	4480	0
446	20231019	112300	15362260	4480	4480	4480	4480	0
447	20231019	112200	15362260	4480	4480	4480	4480	0
448	20231019	112100	15362260	4480	4480	4480	4480	0
449	20231019	112000	15362260	4480	4480	4480	4480	0
450	20231019	111900	15362260	4480	4480	4480	4480	0
451	20231019	111800	15362260	4480	4480	4480	4480	0
452	20231019	111700	15362260	4480	4480	4480	4480	0
453	20231019	111600	15362260	4480	4480	4480	4480	0
454	20231019	111500	15362260	4480	4480	4480	4480	0
455	20231019	111400	15362260	4480	4480	4480	4480	0
456	20231019	111300	15362260	4480	4485	4485	4480	260
457	20231019	111200	14197225	4505	4505	4505	4505	0
458	20231019	111100	14197225	4505	4505	4505	4505	0
459	20231019	111000	14197225	4505	4505	4505	4505	0
460	20231019	110900	14197225	4505	4505	4505	4505	0
461	20231019	110800	14197225	4505	4505	4505	4505	0
462	20231019	110700	14197225	4505	4505	4505	4505	0
463	20231019	110600	14197225	4505	4505	4505	4505	0
464	20231019	110500	14197225	4505	4505	4505	4505	0
465	20231019	110400	14197225	4505	4505	4505	4505	0
466	20231019	110300	14197225	4505	4505	4505	4505	0
467	20231019	110200	14197225	4505	4505	4505	4505	0
468	20231019	110100	14197225	4505	4505	4505	4505	0
469	20231019	110000	14197225	4505	4505	4505	4505	0
470	20231019	105900	14197225	4505	4505	4505	4505	0
471	20231019	105800	14197225	4505	4505	4505	4505	0
472	20231019	105700	14197225	4505	4505	4505	4505	1
473	20231019	105600	14192720	4500	4500	4500	4500	0
474	20231019	105500	14192720	4500	4500	4500	4500	0
475	20231019	105400	14192720	4500	4500	4500	4500	0
476	20231019	105300	14192720	4500	4500	4500	4500	1
477	20231019	105200	14188220	4500	4500	4500	4500	0
478	20231019	105100	14188220	4500	4500	4500	4500	0
479	20231019	105000	14188220	4500	4500	4500	4500	0
480	20231019	104900	14188220	4500	4500	4500	4500	0
481	20231019	104800	14188220	4500	4500	4500	4500	0
482	20231019	104700	14188220	4500	4500	4500	4500	0
483	20231019	104600	14188220	4500	4500	4500	4500	51
484	20231019	104500	13958720	4500	4500	4500	4500	0
485	20231019	104400	13958720	4500	4500	4500	4500	0
486	20231019	104300	13958720	4500	4500	4500	4500	0
487	20231019	104200	13958720	4500	4500	4500	4500	0
488	20231019	104100	13958720	4500	4500	4500	4500	55
489	20231019	104000	13711220	4500	4500	4500	4500	0
490	20231019	103900	13711220	4500	4500	4500	4500	3
491	20231019	103800	13697720	4500	4500	4500	4500	1
492	20231019	103700	13693220	4495	4495	4495	4495	0
493	20231019	103600	13693220	4495	4495	4495	4495	0
494	20231019	103500	13693220	4495	4495	4495	4495	0
495	20231019	103400	13693220	4495	4500	4500	4495	19
496	20231019	103300	13607810	4495	4495	4495	4495	28
497	20231019	103200	13481950	4495	4495	4495	4495	2
498	20231019	103100	13472960	4500	4500	4500	4500	0
499	20231019	103000	13472960	4500	4500	4500	4500	0
500	20231019	102900	13472960	4500	4500	4500	4500	0
501	20231019	102800	13472960	4500	4500	4500	4500	0
502	20231019	102700	13472960	4500	4500	4500	4500	0
503	20231019	102600	13472960	4500	4500	4500	4500	0
504	20231019	102500	13472960	4500	4500	4500	4500	10
505	20231019	102400	13427960	4480	4480	4480	4480	0
506	20231019	102300	13427960	4480	4480	4480	4480	777
507	20231019	102200	9947000	4470	4470	4470	4470	0
508	20231019	102100	9947000	4470	4475	4475	4470	120
509	20231019	102000	9410265	4480	4480	4480	4480	23
510	20231019	101900	9307225	4500	4500	4500	4500	0
511	20231019	101800	9307225	4500	4500	4500	4500	5
512	20231019	101700	9284725	4500	4500	4500	4500	0
513	20231019	101600	9284725	4500	4500	4500	4500	1
514	20231019	101500	9280225	4500	4495	4500	4495	9
515	20231019	101400	9239740	4495	4495	4495	4495	10
516	20231019	101300	9194790	4495	4495	4495	4495	2
517	20231019	101200	9185800	4495	4480	4495	4480	89
518	20231019	101100	8786900	4485	4495	4500	4485	13
519	20231019	101000	8728560	4485	4490	4490	4485	110
520	20231019	100900	8235055	4495	4495	4495	4495	0
521	20231019	100800	8235055	4495	4495	4495	4495	0
522	20231019	100700	8235055	4495	4495	4495	4495	0
523	20231019	100600	8235055	4495	4495	4495	4495	0
524	20231019	100500	8235055	4495	4495	4495	4495	0
525	20231019	100400	8235055	4495	4495	4495	4495	0
526	20231019	100300	8235055	4495	4495	4495	4495	0
527	20231019	100200	8235055	4495	4495	4495	4495	21
528	20231019	100100	8140660	4495	4495	4495	4495	0
529	20231019	100000	8140660	4495	4495	4495	4495	0
530	20231019	095900	8140660	4495	4495	4495	4495	0
531	20231019	095800	8140660	4495	4495	4495	4495	0
532	20231019	095700	8140660	4495	4495	4495	4495	0
533	20231019	095600	8140660	4495	4495	4495	4495	0
534	20231019	095500	8140660	4495	4495	4495	4495	0
535	20231019	095400	8140660	4495	4495	4495	4495	0
536	20231019	095300	8140660	4495	4495	4495	4495	0
537	20231019	095200	8140660	4495	4495	4495	4495	0
538	20231019	095100	8140660	4495	4495	4495	4495	0
539	20231019	095000	8140660	4495	4495	4495	4495	0
540	20231019	094900	8140660	4495	4495	4495	4495	0
541	20231019	094800	8140660	4495	4495	4495	4495	0
542	20231019	094700	8140660	4495	4495	4495	4495	0
543	20231019	094600	8140660	4495	4495	4495	4495	0
544	20231019	094500	8140660	4495	4495	4495	4495	0
545	20231019	094400	8140660	4495	4495	4495	4495	0
546	20231019	094300	8140660	4495	4495	4495	4495	0
547	20231019	094200	8140660	4495	4495	4495	4495	0
548	20231019	094100	8140660	4495	4495	4495	4495	0
549	20231019	094000	8140660	4495	4495	4495	4495	0
550	20231019	093900	8140660	4495	4495	4495	4495	10
551	20231019	093800	8095710	4520	4520	4520	4520	0
552	20231019	093700	8095710	4520	4520	4520	4520	0
553	20231019	093600	8095710	4520	4520	4520	4520	0
554	20231019	093500	8095710	4520	4520	4520	4520	0
555	20231019	093400	8095710	4520	4520	4520	4520	1
556	20231019	093300	8091190	4505	4505	4505	4505	4
557	20231019	093200	8073170	4490	4490	4490	4490	0
558	20231019	093100	8073170	4490	4490	4490	4490	0
559	20231019	093000	8073170	4490	4490	4490	4490	0
560	20231019	092900	8073170	4490	4490	4490	4490	383
561	20231019	092800	6353500	4490	4490	4490	4490	0
562	20231019	092700	6353500	4490	4490	4490	4490	10
563	20231019	092600	6308600	4495	4495	4495	4495	0
564	20231019	092500	6308600	4495	4495	4495	4495	30
565	20231019	092400	6173750	4495	4495	4495	4495	1
566	20231019	092300	6169255	4485	4485	4485	4485	0
567	20231019	092200	6169255	4485	4495	4495	4485	51
568	20231019	092100	5940510	4510	4510	4510	4510	0
569	20231019	092000	5940510	4510	4510	4510	4510	0
570	20231019	091900	5940510	4510	4510	4510	4510	0
571	20231019	091800	5940510	4510	4510	4510	4510	0
572	20231019	091700	5940510	4510	4510	4510	4510	0
573	20231019	091600	5940510	4510	4510	4510	4510	0
574	20231019	091500	5940510	4510	4510	4510	4510	0
575	20231019	091400	5940510	4510	4510	4510	4510	0
576	20231019	091300	5940510	4510	4510	4510	4510	120
577	20231019	091200	5399310	4510	4510	4510	4510	0
578	20231019	091100	5399310	4510	4510	4510	4510	0
579	20231019	091000	5399310	4510	4510	4510	4510	0
580	20231019	090900	5399310	4510	4510	4510	4510	0
581	20231019	090800	5399310	4510	4510	4510	4510	0
582	20231019	090700	5399310	4510	4510	4510	4510	0
583	20231019	090600	5399310	4510	4485	4510	4485	51
584	20231019	090500	5170550	4515	4515	4515	4515	1
585	20231019	090400	5166035	4495	4515	4515	4495	2
586	20231019	090300	5157025	4500	4500	4500	4500	301
587	20231019	090200	3802525	4515	4515	4515	4515	0
588	20231019	090100	3802525	4515	4510	4515	4490	58
589	20231019	090000	3542060	4495	4495	4495	4495	788