KissMeData/008470/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	185000	5685065	4475	4475	4475	4475	7
3	20231102	184900	5685065	4475	4475	4475	4475	0
4	20231102	184800	5685065	4475	4475	4475	4475	0
5	20231102	184700	5685065	4475	4475	4475	4475	0
6	20231102	184600	5685065	4475	4475	4475	4475	0
7	20231102	184500	5685065	4475	4475	4475	4475	0
8	20231102	184400	5685065	4475	4475	4475	4475	0
9	20231102	184300	5685065	4475	4475	4475	4475	0
10	20231102	184200	5685065	4475	4475	4475	4475	0
11	20231102	184100	5685065	4475	4475	4475	4475	0
12	20231102	184000	5685065	4475	4475	4475	4475	0
13	20231102	183900	5685065	4475	4475	4475	4475	0
14	20231102	183800	5685065	4475	4475	4475	4475	0
15	20231102	183700	5685065	4475	4475	4475	4475	0
16	20231102	183600	5685065	4475	4475	4475	4475	0
17	20231102	183500	5685065	4475	4475	4475	4475	0
18	20231102	183400	5685065	4475	4475	4475	4475	0
19	20231102	183300	5685065	4475	4475	4475	4475	0
20	20231102	183200	5685065	4475	4475	4475	4475	0
21	20231102	183100	5685065	4475	4475	4475	4475	0
22	20231102	183000	5685065	4475	4475	4475	4475	0
23	20231102	182900	5685065	4475	4475	4475	4475	0
24	20231102	182800	5685065	4475	4475	4475	4475	0
25	20231102	182700	5685065	4475	4475	4475	4475	0
26	20231102	182600	5685065	4475	4475	4475	4475	0
27	20231102	182500	5685065	4475	4475	4475	4475	0
28	20231102	182400	5685065	4475	4475	4475	4475	0
29	20231102	182300	5685065	4475	4475	4475	4475	0
30	20231102	182200	5685065	4475	4475	4475	4475	0
31	20231102	182100	5685065	4475	4475	4475	4475	0
32	20231102	182000	5685065	4475	4475	4475	4475	7
33	20231102	181900	5685065	4475	4475	4475	4475	0
34	20231102	181800	5685065	4475	4475	4475	4475	0
35	20231102	181700	5685065	4475	4475	4475	4475	0
36	20231102	181600	5685065	4475	4475	4475	4475	0
37	20231102	181500	5685065	4475	4475	4475	4475	0
38	20231102	181400	5685065	4475	4475	4475	4475	0
39	20231102	181300	5685065	4475	4475	4475	4475	0
40	20231102	181200	5685065	4475	4475	4475	4475	0
41	20231102	181100	5685065	4475	4475	4475	4475	0
42	20231102	181000	5685065	4475	4475	4475	4475	0
43	20231102	180900	5685065	4475	4475	4475	4475	0
44	20231102	180800	5685065	4475	4475	4475	4475	0
45	20231102	180700	5685065	4475	4475	4475	4475	0
46	20231102	180600	5685065	4475	4475	4475	4475	0
47	20231102	180500	5685065	4475	4475	4475	4475	0
48	20231102	180400	5685065	4475	4475	4475	4475	0
49	20231102	180300	5685065	4475	4475	4475	4475	0
50	20231102	180200	5685065	4475	4475	4475	4475	0
51	20231102	180100	5685065	4475	4475	4475	4475	0
52	20231102	180000	5685065	4475	4475	4475	4475	0
53	20231102	175900	5685065	4475	4475	4475	4475	0
54	20231102	175800	5685065	4475	4475	4475	4475	0
55	20231102	175700	5685065	4475	4475	4475	4475	0
56	20231102	175600	5685065	4475	4475	4475	4475	0
57	20231102	175500	5685065	4475	4475	4475	4475	0
58	20231102	175400	5685065	4475	4475	4475	4475	0
59	20231102	175300	5685065	4475	4475	4475	4475	0
60	20231102	175200	5685065	4475	4475	4475	4475	0
61	20231102	175100	5685065	4475	4475	4475	4475	0
62	20231102	175000	5685065	4475	4475	4475	4475	7
63	20231102	174900	5685065	4475	4475	4475	4475	0
64	20231102	174800	5685065	4475	4475	4475	4475	0
65	20231102	174700	5685065	4475	4475	4475	4475	0
66	20231102	174600	5685065	4475	4475	4475	4475	0
67	20231102	174500	5685065	4475	4475	4475	4475	0
68	20231102	174400	5685065	4475	4475	4475	4475	0
69	20231102	174300	5685065	4475	4475	4475	4475	0
70	20231102	174200	5685065	4475	4475	4475	4475	0
71	20231102	174100	5685065	4475	4475	4475	4475	0
72	20231102	174000	5685065	4475	4475	4475	4475	0
73	20231102	173900	5685065	4475	4475	4475	4475	0
74	20231102	173800	5685065	4475	4475	4475	4475	0
75	20231102	173700	5685065	4475	4475	4475	4475	0
76	20231102	173600	5685065	4475	4475	4475	4475	0
77	20231102	173500	5685065	4475	4475	4475	4475	0
78	20231102	173400	5685065	4475	4475	4475	4475	0
79	20231102	173300	5685065	4475	4475	4475	4475	0
80	20231102	173200	5685065	4475	4475	4475	4475	0
81	20231102	173100	5685065	4475	4475	4475	4475	0
82	20231102	173000	5685065	4475	4475	4475	4475	0
83	20231102	172900	5685065	4475	4475	4475	4475	0
84	20231102	172800	5685065	4475	4475	4475	4475	0
85	20231102	172700	5685065	4475	4475	4475	4475	0
86	20231102	172600	5685065	4475	4475	4475	4475	0
87	20231102	172500	5685065	4475	4475	4475	4475	0
88	20231102	172400	5685065	4475	4475	4475	4475	0
89	20231102	172300	5685065	4475	4475	4475	4475	0
90	20231102	172200	5685065	4475	4475	4475	4475	0
91	20231102	172100	5685065	4475	4475	4475	4475	0
92	20231102	172000	5685065	4475	4475	4475	4475	7
93	20231102	171900	5685065	4475	4475	4475	4475	0
94	20231102	171800	5685065	4475	4475	4475	4475	0
95	20231102	171700	5685065	4475	4475	4475	4475	0
96	20231102	171600	5685065	4475	4475	4475	4475	0
97	20231102	171500	5685065	4475	4475	4475	4475	0
98	20231102	171400	5685065	4475	4475	4475	4475	0
99	20231102	171300	5685065	4475	4475	4475	4475	0
100	20231102	171200	5685065	4475	4475	4475	4475	0
101	20231102	171100	5685065	4475	4475	4475	4475	0
102	20231102	171000	5685065	4475	4475	4475	4475	0
103	20231102	170900	5685065	4475	4475	4475	4475	0
104	20231102	170800	5685065	4475	4475	4475	4475	0
105	20231102	170700	5685065	4475	4475	4475	4475	0
106	20231102	170600	5685065	4475	4475	4475	4475	0
107	20231102	170500	5685065	4475	4475	4475	4475	0
108	20231102	170400	5685065	4475	4475	4475	4475	0
109	20231102	170300	5685065	4475	4475	4475	4475	0
110	20231102	170200	5685065	4475	4475	4475	4475	0
111	20231102	170100	5685065	4475	4475	4475	4475	0
112	20231102	170000	5685065	4475	4475	4475	4475	0
113	20231102	165900	5685065	4475	4475	4475	4475	0
114	20231102	165800	5685065	4475	4475	4475	4475	0
115	20231102	165700	5685065	4475	4475	4475	4475	0
116	20231102	165600	5685065	4475	4475	4475	4475	0
117	20231102	165500	5685065	4475	4475	4475	4475	0
118	20231102	165400	5685065	4475	4475	4475	4475	0
119	20231102	165300	5685065	4475	4475	4475	4475	0
120	20231102	165200	5685065	4475	4475	4475	4475	0
121	20231102	165100	5685065	4475	4475	4475	4475	0
122	20231102	165000	5685065	4475	4475	4475	4475	7
123	20231102	164900	5685065	4475	4475	4475	4475	0
124	20231102	164800	5685065	4475	4475	4475	4475	0
125	20231102	164700	5685065	4475	4475	4475	4475	0
126	20231102	164600	5685065	4475	4475	4475	4475	0
127	20231102	164500	5685065	4475	4475	4475	4475	0
128	20231102	164400	5685065	4475	4475	4475	4475	0
129	20231102	164300	5685065	4475	4475	4475	4475	0
130	20231102	164200	5685065	4475	4475	4475	4475	0
131	20231102	164100	5685065	4475	4475	4475	4475	0
132	20231102	164000	5685065	4475	4475	4475	4475	0
133	20231102	163900	5685065	4475	4475	4475	4475	0
134	20231102	163800	5685065	4475	4475	4475	4475	0
135	20231102	163700	5685065	4475	4475	4475	4475	0
136	20231102	163600	5685065	4475	4475	4475	4475	0
137	20231102	163500	5685065	4475	4475	4475	4475	0
138	20231102	163400	5685065	4475	4475	4475	4475	0
139	20231102	163300	5685065	4475	4475	4475	4475	0
140	20231102	163200	5685065	4475	4475	4475	4475	0
141	20231102	163100	5685065	4475	4475	4475	4475	0
142	20231102	163000	5685065	4475	4475	4475	4475	0
143	20231102	162900	5685065	4475	4475	4475	4475	0
144	20231102	162800	5685065	4475	4475	4475	4475	0
145	20231102	162700	5685065	4475	4475	4475	4475	0
146	20231102	162600	5685065	4475	4475	4475	4475	0
147	20231102	162500	5685065	4475	4475	4475	4475	0
148	20231102	162400	5685065	4475	4475	4475	4475	0
149	20231102	162300	5685065	4475	4475	4475	4475	0
150	20231102	162200	5685065	4475	4475	4475	4475	0
151	20231102	162100	5685065	4475	4475	4475	4475	0
152	20231102	162000	5685065	4475	4475	4475	4475	7
153	20231102	161900	5685065	4475	4475	4475	4475	0
154	20231102	161800	5685065	4475	4475	4475	4475	0
155	20231102	161700	5685065	4475	4475	4475	4475	0
156	20231102	161600	5685065	4475	4475	4475	4475	0
157	20231102	161500	5685065	4475	4475	4475	4475	0
158	20231102	161400	5685065	4475	4475	4475	4475	0
159	20231102	161300	5685065	4475	4475	4475	4475	0
160	20231102	161200	5685065	4475	4475	4475	4475	0
161	20231102	161100	5685065	4475	4475	4475	4475	0
162	20231102	161000	5685065	4475	4475	4475	4475	0
163	20231102	160900	5685065	4475	4475	4475	4475	0
164	20231102	160800	5685065	4475	4475	4475	4475	0
165	20231102	160700	5685065	4475	4475	4475	4475	0
166	20231102	160600	5685065	4475	4475	4475	4475	0
167	20231102	160500	5685065	4475	4475	4475	4475	0
168	20231102	160400	5685065	4475	4475	4475	4475	0
169	20231102	160300	5685065	4475	4475	4475	4475	0
170	20231102	160200	5685065	4475	4475	4475	4475	0
171	20231102	160100	5685065	4475	4475	4475	4475	0
172	20231102	160000	5685065	4475	4475	4475	4475	0
173	20231102	155900	5685065	4475	4475	4475	4475	0
174	20231102	155800	5685065	4475	4475	4475	4475	0
175	20231102	155700	5685065	4475	4475	4475	4475	0
176	20231102	155600	5685065	4475	4475	4475	4475	0
177	20231102	155500	5685065	4475	4475	4475	4475	0
178	20231102	155400	5685065	4475	4475	4475	4475	0
179	20231102	155300	5685065	4475	4475	4475	4475	0
180	20231102	155200	5685065	4475	4475	4475	4475	0
181	20231102	155100	5685065	4475	4475	4475	4475	0
182	20231102	155000	5685065	4475	4475	4475	4475	7
183	20231102	154900	5685065	4475	4475	4475	4475	0
184	20231102	154800	5685065	4475	4475	4475	4475	0
185	20231102	154700	5685065	4475	4475	4475	4475	0
186	20231102	154600	5685065	4475	4475	4475	4475	0
187	20231102	154500	5685065	4475	4475	4475	4475	0
188	20231102	154400	5685065	4475	4475	4475	4475	0
189	20231102	154300	5685065	4475	4475	4475	4475	0
190	20231102	154200	5685065	4475	4475	4475	4475	0
191	20231102	154100	5685065	4475	4475	4475	4475	0
192	20231102	154000	5685065	4475	4475	4475	4475	0
193	20231102	153900	5685065	4475	4475	4475	4475	0
194	20231102	153800	5685065	4475	4475	4475	4475	0
195	20231102	153700	5685065	4475	4475	4475	4475	0
196	20231102	153600	5685065	4475	4475	4475	4475	0
197	20231102	153500	5685065	4475	4475	4475	4475	0
198	20231102	153400	5685065	4475	4475	4475	4475	0
199	20231102	153300	5685065	4475	4475	4475	4475	0
200	20231102	153200	5685065	4475	4475	4475	4475	0
201	20231102	153100	5685065	4475	4475	4475	4475	0
202	20231102	153000	5685065	4475	4475	4475	4475	7
203	20231102	152900	5653740	4475	4475	4475	4475	0
204	20231102	152800	5653740	4475	4475	4475	4475	0
205	20231102	152700	5653740	4475	4475	4475	4475	0
206	20231102	152600	5653740	4475	4475	4475	4475	0
207	20231102	152500	5653740	4475	4475	4475	4475	0
208	20231102	152400	5653740	4475	4475	4475	4475	0
209	20231102	152300	5653740	4475	4475	4475	4475	0
210	20231102	152200	5653740	4475	4475	4475	4475	0
211	20231102	152100	5653740	4475	4475	4475	4475	0
212	20231102	152000	5653740	4475	4475	4475	4475	0
213	20231102	151900	5653740	4475	4475	4475	4475	5
214	20231102	151800	5631365	4475	4475	4475	4475	10
215	20231102	151700	5586615	4475	4475	4475	4475	10
216	20231102	151600	5541865	4475	4475	4475	4475	0
217	20231102	151500	5541865	4475	4475	4475	4475	0
218	20231102	151400	5541865	4475	4475	4475	4475	0
219	20231102	151300	5541865	4475	4475	4475	4475	0
220	20231102	151200	5541865	4475	4475	4475	4475	1
221	20231102	151100	5537390	4470	4470	4470	4470	0
222	20231102	151000	5537390	4470	4470	4470	4470	0
223	20231102	150900	5537390	4470	4470	4470	4470	0
224	20231102	150800	5537390	4470	4470	4470	4470	0
225	20231102	150700	5537390	4470	4470	4470	4470	0
226	20231102	150600	5537390	4470	4470	4470	4470	6
227	20231102	150500	5510570	4470	4470	4470	4470	0
228	20231102	150400	5510570	4470	4470	4470	4470	4
229	20231102	150300	5492690	4470	4470	4470	4470	0
230	20231102	150200	5492690	4470	4470	4470	4470	0
231	20231102	150100	5492690	4470	4470	4470	4470	0
232	20231102	150000	5492690	4470	4470	4470	4470	0
233	20231102	145900	5492690	4470	4470	4470	4470	0
234	20231102	145800	5492690	4470	4470	4470	4470	0
235	20231102	145700	5492690	4470	4470	4470	4470	0
236	20231102	145600	5492690	4470	4470	4470	4470	0
237	20231102	145500	5492690	4470	4470	4470	4470	0
238	20231102	145400	5492690	4470	4470	4470	4470	0
239	20231102	145300	5492690	4470	4470	4470	4470	0
240	20231102	145200	5492690	4470	4470	4470	4470	0
241	20231102	145100	5492690	4470	4470	4470	4470	10
242	20231102	145000	5447990	4470	4470	4470	4470	0
243	20231102	144900	5447990	4470	4470	4470	4470	0
244	20231102	144800	5447990	4470	4470	4470	4470	0
245	20231102	144700	5447990	4470	4470	4470	4470	0
246	20231102	144600	5447990	4470	4470	4470	4470	0
247	20231102	144500	5447990	4470	4470	4470	4470	0
248	20231102	144400	5447990	4470	4465	4470	4465	12
249	20231102	144300	5394360	4470	4470	4470	4470	0
250	20231102	144200	5394360	4470	4470	4470	4470	0
251	20231102	144100	5394360	4470	4470	4470	4470	10
252	20231102	144000	5349660	4465	4465	4465	4465	15
253	20231102	143900	5282685	4470	4470	4470	4470	0
254	20231102	143800	5282685	4470	4470	4470	4470	0
255	20231102	143700	5282685	4470	4470	4470	4470	10
256	20231102	143600	5237985	4470	4470	4470	4470	0
257	20231102	143500	5237985	4470	4470	4470	4470	10
258	20231102	143400	5193285	4465	4465	4465	4465	0
259	20231102	143300	5193285	4465	4465	4465	4465	0
260	20231102	143200	5193285	4465	4465	4465	4465	0
261	20231102	143100	5193285	4465	4465	4465	4465	0
262	20231102	143000	5193285	4465	4465	4465	4465	0
263	20231102	142900	5193285	4465	4465	4465	4465	0
264	20231102	142800	5193285	4465	4465	4465	4465	0
265	20231102	142700	5193285	4465	4465	4465	4465	0
266	20231102	142600	5193285	4465	4465	4465	4465	0
267	20231102	142500	5193285	4465	4465	4465	4465	0
268	20231102	142400	5193285	4465	4465	4465	4465	0
269	20231102	142300	5193285	4465	4465	4465	4465	0
270	20231102	142200	5193285	4465	4465	4465	4465	113
271	20231102	142100	4688740	4470	4470	4470	4470	0
272	20231102	142000	4688740	4470	4470	4470	4470	0
273	20231102	141900	4688740	4470	4470	4470	4470	0
274	20231102	141800	4688740	4470	4470	4470	4470	0
275	20231102	141700	4688740	4470	4470	4470	4470	0
276	20231102	141600	4688740	4470	4470	4470	4470	0
277	20231102	141500	4688740	4470	4470	4470	4470	0
278	20231102	141400	4688740	4470	4470	4470	4470	1
279	20231102	141300	4684270	4465	4465	4465	4465	0
280	20231102	141200	4684270	4465	4465	4465	4465	0
281	20231102	141100	4684270	4465	4465	4465	4465	0
282	20231102	141000	4684270	4465	4465	4465	4465	0
283	20231102	140900	4684270	4465	4465	4465	4465	0
284	20231102	140800	4684270	4465	4465	4465	4465	0
285	20231102	140700	4684270	4465	4465	4465	4465	0
286	20231102	140600	4684270	4465	4465	4465	4465	70
287	20231102	140500	4371720	4465	4465	4465	4465	0
288	20231102	140400	4371720	4465	4465	4465	4465	0
289	20231102	140300	4371720	4465	4465	4465	4465	0
290	20231102	140200	4371720	4465	4465	4465	4465	0
291	20231102	140100	4371720	4465	4465	4465	4465	0
292	20231102	140000	4371720	4465	4465	4465	4465	0
293	20231102	135900	4371720	4465	4465	4465	4465	0
294	20231102	135800	4371720	4465	4465	4465	4465	272
295	20231102	135700	3157240	4470	4470	4470	4470	0
296	20231102	135600	3157240	4470	4470	4470	4470	0
297	20231102	135500	3157240	4470	4470	4470	4470	0
298	20231102	135400	3157240	4470	4470	4470	4470	0
299	20231102	135300	3157240	4470	4470	4470	4470	0
300	20231102	135200	3157240	4470	4470	4470	4470	0
301	20231102	135100	3157240	4470	4470	4470	4470	0
302	20231102	135000	3157240	4470	4470	4470	4470	0
303	20231102	134900	3157240	4470	4470	4470	4470	10
304	20231102	134800	3112540	4470	4470	4470	4470	20
305	20231102	134700	3023140	4480	4480	4480	4480	0
306	20231102	134600	3023140	4480	4480	4480	4480	0
307	20231102	134500	3023140	4480	4480	4480	4480	0
308	20231102	134400	3023140	4480	4480	4480	4480	0
309	20231102	134300	3023140	4480	4480	4480	4480	0
310	20231102	134200	3023140	4480	4480	4480	4480	0
311	20231102	134100	3023140	4480	4480	4480	4480	0
312	20231102	134000	3023140	4480	4480	4480	4480	0
313	20231102	133900	3023140	4480	4480	4480	4480	0
314	20231102	133800	3023140	4480	4480	4480	4480	0
315	20231102	133700	3023140	4480	4480	4480	4480	0
316	20231102	133600	3023140	4480	4480	4480	4480	1
317	20231102	133500	3018660	4465	4465	4465	4465	0
318	20231102	133400	3018660	4465	4465	4465	4465	17
319	20231102	133300	2942755	4465	4465	4465	4465	33
320	20231102	133200	2795410	4480	4480	4480	4480	0
321	20231102	133100	2795410	4480	4480	4480	4480	0
322	20231102	133000	2795410	4480	4480	4480	4480	0
323	20231102	132900	2795410	4480	4480	4480	4480	0
324	20231102	132800	2795410	4480	4480	4480	4480	0
325	20231102	132700	2795410	4480	4480	4480	4480	0
326	20231102	132600	2795410	4480	4480	4480	4480	0
327	20231102	132500	2795410	4480	4480	4480	4480	0
328	20231102	132400	2795410	4480	4480	4480	4480	0
329	20231102	132300	2795410	4480	4480	4480	4480	0
330	20231102	132200	2795410	4480	4480	4480	4480	0
331	20231102	132100	2795410	4480	4480	4480	4480	0
332	20231102	132000	2795410	4480	4480	4480	4480	0
333	20231102	131900	2795410	4480	4480	4480	4480	0
334	20231102	131800	2795410	4480	4480	4480	4480	2
335	20231102	131700	2786450	4480	4480	4480	4480	0
336	20231102	131600	2786450	4480	4480	4480	4480	0
337	20231102	131500	2786450	4480	4480	4480	4480	0
338	20231102	131400	2786450	4480	4480	4480	4480	6
339	20231102	131300	2759570	4480	4480	4480	4480	0
340	20231102	131200	2759570	4480	4480	4480	4480	0
341	20231102	131100	2759570	4480	4480	4480	4480	0
342	20231102	131000	2759570	4480	4480	4480	4480	0
343	20231102	130900	2759570	4480	4480	4480	4480	0
344	20231102	130800	2759570	4480	4480	4480	4480	0
345	20231102	130700	2759570	4480	4480	4480	4480	0
346	20231102	130600	2759570	4480	4480	4480	4480	3
347	20231102	130500	2746130	4480	4480	4480	4480	0
348	20231102	130400	2746130	4480	4480	4480	4480	0
349	20231102	130300	2746130	4480	4480	4480	4480	0
350	20231102	130200	2746130	4480	4480	4480	4480	0
351	20231102	130100	2746130	4480	4480	4480	4480	0
352	20231102	130000	2746130	4480	4480	4480	4480	10
353	20231102	125900	2701330	4480	4480	4480	4480	10
354	20231102	125800	2656530	4480	4480	4480	4480	15
355	20231102	125700	2589330	4480	4480	4480	4480	0
356	20231102	125600	2589330	4480	4480	4480	4480	0
357	20231102	125500	2589330	4480	4480	4480	4480	0
358	20231102	125400	2589330	4480	4480	4480	4480	0
359	20231102	125300	2589330	4480	4480	4480	4480	0
360	20231102	125200	2589330	4480	4480	4480	4480	0
361	20231102	125100	2589330	4480	4480	4480	4480	0
362	20231102	125000	2589330	4480	4480	4480	4480	0
363	20231102	124900	2589330	4480	4480	4480	4480	0
364	20231102	124800	2589330	4480	4480	4480	4480	0
365	20231102	124700	2589330	4480	4480	4480	4480	0
366	20231102	124600	2589330	4480	4480	4480	4480	0
367	20231102	124500	2589330	4480	4480	4480	4480	0
368	20231102	124400	2589330	4480	4480	4480	4480	0
369	20231102	124300	2589330	4480	4480	4480	4480	0
370	20231102	124200	2589330	4480	4480	4480	4480	0
371	20231102	124100	2589330	4480	4480	4480	4480	0
372	20231102	124000	2589330	4480	4480	4480	4480	0
373	20231102	123900	2589330	4480	4480	4480	4480	0
374	20231102	123800	2589330	4480	4480	4480	4480	0
375	20231102	123700	2589330	4480	4480	4480	4480	0
376	20231102	123600	2589330	4480	4480	4480	4480	0
377	20231102	123500	2589330	4480	4480	4480	4480	0
378	20231102	123400	2589330	4480	4480	4480	4480	0
379	20231102	123300	2589330	4480	4480	4480	4480	0
380	20231102	123200	2589330	4480	4480	4480	4480	0
381	20231102	123100	2589330	4480	4480	4480	4480	0
382	20231102	123000	2589330	4480	4480	4480	4480	0
383	20231102	122900	2589330	4480	4480	4480	4480	0
384	20231102	122800	2589330	4480	4480	4480	4480	0
385	20231102	122700	2589330	4480	4480	4480	4480	0
386	20231102	122600	2589330	4480	4480	4480	4480	0
387	20231102	122500	2589330	4480	4480	4480	4480	0
388	20231102	122400	2589330	4480	4480	4480	4480	0
389	20231102	122300	2589330	4480	4480	4480	4480	0
390	20231102	122200	2589330	4480	4480	4480	4480	0
391	20231102	122100	2589330	4480	4480	4480	4480	0
392	20231102	122000	2589330	4480	4480	4480	4480	0
393	20231102	121900	2589330	4480	4480	4480	4480	0
394	20231102	121800	2589330	4480	4480	4480	4480	1
395	20231102	121700	2584850	4470	4470	4470	4470	0
396	20231102	121600	2584850	4470	4470	4470	4470	0
397	20231102	121500	2584850	4470	4470	4470	4470	0
398	20231102	121400	2584850	4470	4470	4470	4470	0
399	20231102	121300	2584850	4470	4470	4470	4470	0
400	20231102	121200	2584850	4470	4470	4470	4470	0
401	20231102	121100	2584850	4470	4470	4470	4470	0
402	20231102	121000	2584850	4470	4470	4470	4470	0
403	20231102	120900	2584850	4470	4470	4470	4470	0
404	20231102	120800	2584850	4470	4470	4470	4470	10
405	20231102	120700	2540150	4480	4480	4480	4480	0
406	20231102	120600	2540150	4480	4480	4480	4480	0
407	20231102	120500	2540150	4480	4480	4480	4480	0
408	20231102	120400	2540150	4480	4480	4480	4480	0
409	20231102	120300	2540150	4480	4480	4480	4480	0
410	20231102	120200	2540150	4480	4480	4480	4480	0
411	20231102	120100	2540150	4480	4480	4480	4480	0
412	20231102	120000	2540150	4480	4480	4480	4480	0
413	20231102	115900	2540150	4480	4480	4480	4480	0
414	20231102	115800	2540150	4480	4480	4480	4480	0
415	20231102	115700	2540150	4480	4480	4480	4480	0
416	20231102	115600	2540150	4480	4480	4480	4480	0
417	20231102	115500	2540150	4480	4480	4480	4480	0
418	20231102	115400	2540150	4480	4480	4480	4480	0
419	20231102	115300	2540150	4480	4480	4480	4480	0
420	20231102	115200	2540150	4480	4480	4480	4480	0
421	20231102	115100	2540150	4480	4480	4480	4480	0
422	20231102	115000	2540150	4480	4480	4480	4480	0
423	20231102	114900	2540150	4480	4480	4480	4480	0
424	20231102	114800	2540150	4480	4480	4480	4480	0
425	20231102	114700	2540150	4480	4480	4480	4480	0
426	20231102	114600	2540150	4480	4480	4480	4480	0
427	20231102	114500	2540150	4480	4480	4480	4480	0
428	20231102	114400	2540150	4480	4480	4480	4480	0
429	20231102	114300	2540150	4480	4480	4480	4480	0
430	20231102	114200	2540150	4480	4480	4480	4480	0
431	20231102	114100	2540150	4480	4480	4480	4480	0
432	20231102	114000	2540150	4480	4480	4480	4480	0
433	20231102	113900	2540150	4480	4480	4480	4480	0
434	20231102	113800	2540150	4480	4480	4480	4480	0
435	20231102	113700	2540150	4480	4480	4480	4480	0
436	20231102	113600	2540150	4480	4480	4480	4480	0
437	20231102	113500	2540150	4480	4480	4480	4480	0
438	20231102	113400	2540150	4480	4485	4485	4480	17
439	20231102	113300	2463955	4530	4530	4530	4530	0
440	20231102	113200	2463955	4530	4530	4530	4530	0
441	20231102	113100	2463955	4530	4530	4530	4530	0
442	20231102	113000	2463955	4530	4530	4530	4530	0
443	20231102	112900	2463955	4530	4530	4530	4530	0
444	20231102	112800	2463955	4530	4530	4530	4530	0
445	20231102	112700	2463955	4530	4530	4530	4530	0
446	20231102	112600	2463955	4530	4530	4530	4530	0
447	20231102	112500	2463955	4530	4530	4530	4530	0
448	20231102	112400	2463955	4530	4530	4530	4530	0
449	20231102	112300	2463955	4530	4530	4530	4530	1
450	20231102	112200	2459425	4510	4510	4510	4510	7
451	20231102	112100	2427855	4510	4510	4510	4510	43
452	20231102	112000	2233925	4530	4530	4530	4530	0
453	20231102	111900	2233925	4530	4530	4530	4530	0
454	20231102	111800	2233925	4530	4530	4530	4530	0
455	20231102	111700	2233925	4530	4530	4530	4530	0
456	20231102	111600	2233925	4530	4530	4530	4530	0
457	20231102	111500	2233925	4530	4530	4530	4530	0
458	20231102	111400	2233925	4530	4530	4530	4530	0
459	20231102	111300	2233925	4530	4530	4530	4530	0
460	20231102	111200	2233925	4530	4530	4530	4530	0
461	20231102	111100	2233925	4530	4530	4530	4530	0
462	20231102	111000	2233925	4530	4530	4530	4530	0
463	20231102	110900	2233925	4530	4530	4530	4530	0
464	20231102	110800	2233925	4530	4530	4530	4530	0
465	20231102	110700	2233925	4530	4530	4530	4530	0
466	20231102	110600	2233925	4530	4530	4530	4530	0
467	20231102	110500	2233925	4530	4530	4530	4530	0
468	20231102	110400	2233925	4530	4530	4530	4530	0
469	20231102	110300	2233925	4530	4530	4530	4530	0
470	20231102	110200	2233925	4530	4530	4530	4530	0
471	20231102	110100	2233925	4530	4530	4530	4530	0
472	20231102	110000	2233925	4530	4530	4530	4530	0
473	20231102	105900	2233925	4530	4530	4530	4530	0
474	20231102	105800	2233925	4530	4530	4530	4530	0
475	20231102	105700	2233925	4530	4530	4530	4530	0
476	20231102	105600	2233925	4530	4530	4530	4530	0
477	20231102	105500	2233925	4530	4530	4530	4530	0
478	20231102	105400	2233925	4530	4530	4530	4530	0
479	20231102	105300	2233925	4530	4530	4530	4530	0
480	20231102	105200	2233925	4530	4530	4530	4530	0
481	20231102	105100	2233925	4530	4530	4530	4530	0
482	20231102	105000	2233925	4530	4530	4530	4530	0
483	20231102	104900	2233925	4530	4530	4530	4530	0
484	20231102	104800	2233925	4530	4530	4530	4530	0
485	20231102	104700	2233925	4530	4530	4530	4530	0
486	20231102	104600	2233925	4530	4530	4530	4530	0
487	20231102	104500	2233925	4530	4470	4545	4470	246
488	20231102	104400	1129775	4480	4480	4480	4480	0
489	20231102	104300	1129775	4480	4480	4480	4480	0
490	20231102	104200	1129775	4480	4480	4480	4480	0
491	20231102	104100	1129775	4480	4480	4480	4480	0
492	20231102	104000	1129775	4480	4480	4480	4480	0
493	20231102	103900	1129775	4480	4480	4480	4480	0
494	20231102	103800	1129775	4480	4480	4480	4480	1
495	20231102	103700	1125295	4470	4470	4470	4470	0
496	20231102	103600	1125295	4470	4470	4470	4470	0
497	20231102	103500	1125295	4470	4470	4470	4470	0
498	20231102	103400	1125295	4470	4470	4470	4470	0
499	20231102	103300	1125295	4470	4470	4470	4470	0
500	20231102	103200	1125295	4470	4470	4470	4470	0
501	20231102	103100	1125295	4470	4470	4470	4470	0
502	20231102	103000	1125295	4470	4470	4470	4470	20
503	20231102	102900	1035895	4465	4465	4465	4465	0
504	20231102	102800	1035895	4465	4465	4465	4465	0
505	20231102	102700	1035895	4465	4465	4465	4465	0
506	20231102	102600	1035895	4465	4465	4465	4465	0
507	20231102	102500	1035895	4465	4465	4465	4465	0
508	20231102	102400	1035895	4465	4465	4465	4465	0
509	20231102	102300	1035895	4465	4465	4465	4465	0
510	20231102	102200	1035895	4465	4465	4465	4465	0
511	20231102	102100	1035895	4465	4465	4465	4465	0
512	20231102	102000	1035895	4465	4465	4465	4465	0
513	20231102	101900	1035895	4465	4465	4465	4465	53
514	20231102	101800	799250	4470	4470	4470	4470	0
515	20231102	101700	799250	4470	4470	4470	4470	0
516	20231102	101600	799250	4470	4470	4470	4470	0
517	20231102	101500	799250	4470	4470	4470	4470	0
518	20231102	101400	799250	4470	4470	4470	4470	5
519	20231102	101300	776900	4475	4475	4475	4475	0
520	20231102	101200	776900	4475	4475	4475	4475	0
521	20231102	101100	776900	4475	4475	4475	4475	0
522	20231102	101000	776900	4475	4475	4475	4475	0
523	20231102	100900	776900	4475	4475	4475	4475	0
524	20231102	100800	776900	4475	4475	4475	4475	0
525	20231102	100700	776900	4475	4475	4475	4475	0
526	20231102	100600	776900	4475	4475	4475	4475	0
527	20231102	100500	776900	4475	4475	4475	4475	0
528	20231102	100400	776900	4475	4475	4475	4475	0
529	20231102	100300	776900	4475	4475	4475	4475	3
530	20231102	100200	763475	4480	4480	4480	4480	0
531	20231102	100100	763475	4480	4480	4480	4480	0
532	20231102	100000	763475	4480	4480	4480	4480	0
533	20231102	095900	763475	4480	4480	4480	4480	0
534	20231102	095800	763475	4480	4480	4480	4480	0
535	20231102	095700	763475	4480	4480	4480	4480	0
536	20231102	095600	763475	4480	4480	4480	4480	0
537	20231102	095500	763475	4480	4480	4480	4480	0
538	20231102	095400	763475	4480	4480	4480	4480	0
539	20231102	095300	763475	4480	4480	4480	4480	0
540	20231102	095200	763475	4480	4480	4480	4480	0
541	20231102	095100	763475	4480	4480	4480	4480	0
542	20231102	095000	763475	4480	4480	4480	4480	0
543	20231102	094900	763475	4480	4480	4480	4480	0
544	20231102	094800	763475	4480	4480	4480	4480	0
545	20231102	094700	763475	4480	4480	4480	4480	0
546	20231102	094600	763475	4480	4475	4480	4450	4
547	20231102	094500	745615	4475	4475	4475	4475	50
548	20231102	094400	521865	4480	4480	4480	4480	0
549	20231102	094300	521865	4480	4480	4480	4480	0
550	20231102	094200	521865	4480	4480	4480	4480	0
551	20231102	094100	521865	4480	4480	4480	4480	0
552	20231102	094000	521865	4480	4480	4480	4480	0
553	20231102	093900	521865	4480	4480	4480	4480	0
554	20231102	093800	521865	4480	4480	4480	4480	0
555	20231102	093700	521865	4480	4480	4480	4480	0
556	20231102	093600	521865	4480	4480	4480	4480	0
557	20231102	093500	521865	4480	4480	4480	4480	0
558	20231102	093400	521865	4480	4480	4480	4480	0
559	20231102	093300	521865	4480	4480	4480	4480	0
560	20231102	093200	521865	4480	4480	4480	4480	0
561	20231102	093100	521865	4480	4480	4480	4480	0
562	20231102	093000	521865	4480	4480	4480	4480	0
563	20231102	092900	521865	4480	4480	4480	4480	0
564	20231102	092800	521865	4480	4480	4480	4480	0
565	20231102	092700	521865	4480	4480	4480	4480	0
566	20231102	092600	521865	4480	4480	4480	4480	0
567	20231102	092500	521865	4480	4480	4480	4480	0
568	20231102	092400	521865	4480	4480	4480	4480	0
569	20231102	092300	521865	4480	4480	4480	4480	0
570	20231102	092200	521865	4480	4480	4480	4480	0
571	20231102	092100	521865	4480	4480	4480	4480	0
572	20231102	092000	521865	4480	4480	4480	4480	0
573	20231102	091900	521865	4480	4480	4480	4480	0
574	20231102	091800	521865	4480	4480	4480	4480	0
575	20231102	091700	521865	4480	4480	4480	4480	0
576	20231102	091600	521865	4480	4480	4480	4480	0
577	20231102	091500	521865	4480	4465	4480	4465	8
578	20231102	091400	486070	4465	4465	4465	4465	28
579	20231102	091300	361050	4450	4450	4450	4450	0
580	20231102	091200	361050	4450	4450	4450	4450	0
581	20231102	091100	361050	4450	4450	4450	4450	22
582	20231102	091000	263150	4465	4465	4465	4465	0
583	20231102	090900	263150	4465	4465	4465	4465	0
584	20231102	090800	263150	4465	4465	4465	4465	0
585	20231102	090700	263150	4465	4465	4465	4465	0
586	20231102	090600	263150	4465	4460	4465	4460	6
587	20231102	090500	236385	4465	4465	4465	4465	0
588	20231102	090400	236385	4465	4465	4465	4465	0
589	20231102	090300	236385	4465	4465	4465	4465	0
590	20231102	090200	236385	4465	4465	4465	4465	1
591	20231102	090100	231920	4455	4460	4460	4455	25
592	20231102	090000	120425	4465	4460	4465	4460	27