KissMeData/007530/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	184900	15047500	3070	3070	3070	3070	584
3	20231108	184800	15047500	3070	3070	3070	3070	0
4	20231108	184700	15047500	3070	3070	3070	3070	0
5	20231108	184600	15047500	3070	3070	3070	3070	0
6	20231108	184500	15047500	3070	3070	3070	3070	0
7	20231108	184400	15047500	3070	3070	3070	3070	0
8	20231108	184300	15047500	3070	3070	3070	3070	0
9	20231108	184200	15047500	3070	3070	3070	3070	0
10	20231108	184100	15047500	3070	3070	3070	3070	0
11	20231108	184000	15047500	3070	3070	3070	3070	0
12	20231108	183900	15047500	3070	3070	3070	3070	0
13	20231108	183800	15047500	3070	3070	3070	3070	0
14	20231108	183700	15047500	3070	3070	3070	3070	0
15	20231108	183600	15047500	3070	3070	3070	3070	0
16	20231108	183500	15047500	3070	3070	3070	3070	0
17	20231108	183400	15047500	3070	3070	3070	3070	0
18	20231108	183300	15047500	3070	3070	3070	3070	0
19	20231108	183200	15047500	3070	3070	3070	3070	0
20	20231108	183100	15047500	3070	3070	3070	3070	0
21	20231108	183000	15047500	3070	3070	3070	3070	0
22	20231108	182900	15047500	3070	3070	3070	3070	0
23	20231108	182800	15047500	3070	3070	3070	3070	0
24	20231108	182700	15047500	3070	3070	3070	3070	0
25	20231108	182600	15047500	3070	3070	3070	3070	0
26	20231108	182500	15047500	3070	3070	3070	3070	0
27	20231108	182400	15047500	3070	3070	3070	3070	0
28	20231108	182300	15047500	3070	3070	3070	3070	0
29	20231108	182200	15047500	3070	3070	3070	3070	0
30	20231108	182100	15047500	3070	3070	3070	3070	0
31	20231108	182000	15047500	3070	3070	3070	3070	0
32	20231108	181900	15047500	3070	3070	3070	3070	584
33	20231108	181800	15047500	3070	3070	3070	3070	0
34	20231108	181700	15047500	3070	3070	3070	3070	0
35	20231108	181600	15047500	3070	3070	3070	3070	0
36	20231108	181500	15047500	3070	3070	3070	3070	0
37	20231108	181400	15047500	3070	3070	3070	3070	0
38	20231108	181300	15047500	3070	3070	3070	3070	0
39	20231108	181200	15047500	3070	3070	3070	3070	0
40	20231108	181100	15047500	3070	3070	3070	3070	0
41	20231108	181000	15047500	3070	3070	3070	3070	0
42	20231108	180900	15047500	3070	3070	3070	3070	0
43	20231108	180800	15047500	3070	3070	3070	3070	0
44	20231108	180700	15047500	3070	3070	3070	3070	0
45	20231108	180600	15047500	3070	3070	3070	3070	0
46	20231108	180500	15047500	3070	3070	3070	3070	0
47	20231108	180400	15047500	3070	3070	3070	3070	0
48	20231108	180300	15047500	3070	3070	3070	3070	0
49	20231108	180200	15047500	3070	3070	3070	3070	0
50	20231108	180100	15047500	3070	3070	3070	3070	0
51	20231108	180000	15047500	3070	3070	3070	3070	0
52	20231108	175900	15047500	3070	3070	3070	3070	0
53	20231108	175800	15047500	3070	3070	3070	3070	0
54	20231108	175700	15047500	3070	3070	3070	3070	0
55	20231108	175600	15047500	3070	3070	3070	3070	0
56	20231108	175500	15047500	3070	3070	3070	3070	0
57	20231108	175400	15047500	3070	3070	3070	3070	0
58	20231108	175300	15047500	3070	3070	3070	3070	0
59	20231108	175200	15047500	3070	3070	3070	3070	0
60	20231108	175100	15047500	3070	3070	3070	3070	0
61	20231108	175000	15047500	3070	3070	3070	3070	0
62	20231108	174900	15047500	3070	3070	3070	3070	584
63	20231108	174800	15047500	3070	3070	3070	3070	0
64	20231108	174700	15047500	3070	3070	3070	3070	0
65	20231108	174600	15047500	3070	3070	3070	3070	0
66	20231108	174500	15047500	3070	3070	3070	3070	0
67	20231108	174400	15047500	3070	3070	3070	3070	0
68	20231108	174300	15047500	3070	3070	3070	3070	0
69	20231108	174200	15047500	3070	3070	3070	3070	0
70	20231108	174100	15047500	3070	3070	3070	3070	0
71	20231108	174000	15047500	3070	3070	3070	3070	0
72	20231108	173900	15047500	3070	3070	3070	3070	0
73	20231108	173800	15047500	3070	3070	3070	3070	0
74	20231108	173700	15047500	3070	3070	3070	3070	0
75	20231108	173600	15047500	3070	3070	3070	3070	0
76	20231108	173500	15047500	3070	3070	3070	3070	0
77	20231108	173400	15047500	3070	3070	3070	3070	0
78	20231108	173300	15047500	3070	3070	3070	3070	0
79	20231108	173200	15047500	3070	3070	3070	3070	0
80	20231108	173100	15047500	3070	3070	3070	3070	0
81	20231108	173000	15047500	3070	3070	3070	3070	0
82	20231108	172900	15047500	3070	3070	3070	3070	0
83	20231108	172800	15047500	3070	3070	3070	3070	0
84	20231108	172700	15047500	3070	3070	3070	3070	0
85	20231108	172600	15047500	3070	3070	3070	3070	0
86	20231108	172500	15047500	3070	3070	3070	3070	0
87	20231108	172400	15047500	3070	3070	3070	3070	0
88	20231108	172300	15047500	3070	3070	3070	3070	0
89	20231108	172200	15047500	3070	3070	3070	3070	0
90	20231108	172100	15047500	3070	3070	3070	3070	0
91	20231108	172000	15047500	3070	3070	3070	3070	0
92	20231108	171900	15047500	3070	3070	3070	3070	584
93	20231108	171800	15047500	3070	3070	3070	3070	0
94	20231108	171700	15047500	3070	3070	3070	3070	0
95	20231108	171600	15047500	3070	3070	3070	3070	0
96	20231108	171500	15047500	3070	3070	3070	3070	0
97	20231108	171400	15047500	3070	3070	3070	3070	0
98	20231108	171300	15047500	3070	3070	3070	3070	0
99	20231108	171200	15047500	3070	3070	3070	3070	0
100	20231108	171100	15047500	3070	3070	3070	3070	0
101	20231108	171000	15047500	3070	3070	3070	3070	0
102	20231108	170900	15047500	3070	3070	3070	3070	0
103	20231108	170800	15047500	3070	3070	3070	3070	0
104	20231108	170700	15047500	3070	3070	3070	3070	0
105	20231108	170600	15047500	3070	3070	3070	3070	0
106	20231108	170500	15047500	3070	3070	3070	3070	0
107	20231108	170400	15047500	3070	3070	3070	3070	0
108	20231108	170300	15047500	3070	3070	3070	3070	0
109	20231108	170200	15047500	3070	3070	3070	3070	0
110	20231108	170100	15047500	3070	3070	3070	3070	0
111	20231108	170000	15047500	3070	3070	3070	3070	0
112	20231108	165900	15047500	3070	3070	3070	3070	0
113	20231108	165800	15047500	3070	3070	3070	3070	0
114	20231108	165700	15047500	3070	3070	3070	3070	0
115	20231108	165600	15047500	3070	3070	3070	3070	0
116	20231108	165500	15047500	3070	3070	3070	3070	0
117	20231108	165400	15047500	3070	3070	3070	3070	0
118	20231108	165300	15047500	3070	3070	3070	3070	0
119	20231108	165200	15047500	3070	3070	3070	3070	0
120	20231108	165100	15047500	3070	3070	3070	3070	0
121	20231108	165000	15047500	3070	3070	3070	3070	0
122	20231108	164900	15047500	3070	3070	3070	3070	584
123	20231108	164800	15047500	3070	3070	3070	3070	0
124	20231108	164700	15047500	3070	3070	3070	3070	0
125	20231108	164600	15047500	3070	3070	3070	3070	0
126	20231108	164500	15047500	3070	3070	3070	3070	0
127	20231108	164400	15047500	3070	3070	3070	3070	0
128	20231108	164300	15047500	3070	3070	3070	3070	0
129	20231108	164200	15047500	3070	3070	3070	3070	0
130	20231108	164100	15047500	3070	3070	3070	3070	0
131	20231108	164000	15047500	3070	3070	3070	3070	0
132	20231108	163900	15047500	3070	3070	3070	3070	0
133	20231108	163800	15047500	3070	3070	3070	3070	0
134	20231108	163700	15047500	3070	3070	3070	3070	0
135	20231108	163600	15047500	3070	3070	3070	3070	0
136	20231108	163500	15047500	3070	3070	3070	3070	0
137	20231108	163400	15047500	3070	3070	3070	3070	0
138	20231108	163300	15047500	3070	3070	3070	3070	0
139	20231108	163200	15047500	3070	3070	3070	3070	0
140	20231108	163100	15047500	3070	3070	3070	3070	0
141	20231108	163000	15047500	3070	3070	3070	3070	0
142	20231108	162900	15047500	3070	3070	3070	3070	0
143	20231108	162800	15047500	3070	3070	3070	3070	0
144	20231108	162700	15047500	3070	3070	3070	3070	0
145	20231108	162600	15047500	3070	3070	3070	3070	0
146	20231108	162500	15047500	3070	3070	3070	3070	0
147	20231108	162400	15047500	3070	3070	3070	3070	0
148	20231108	162300	15047500	3070	3070	3070	3070	0
149	20231108	162200	15047500	3070	3070	3070	3070	0
150	20231108	162100	15047500	3070	3070	3070	3070	0
151	20231108	162000	15047500	3070	3070	3070	3070	0
152	20231108	161900	15047500	3070	3070	3070	3070	584
153	20231108	161800	15047500	3070	3070	3070	3070	0
154	20231108	161700	15047500	3070	3070	3070	3070	0
155	20231108	161600	15047500	3070	3070	3070	3070	0
156	20231108	161500	15047500	3070	3070	3070	3070	0
157	20231108	161400	15047500	3070	3070	3070	3070	0
158	20231108	161300	15047500	3070	3070	3070	3070	0
159	20231108	161200	15047500	3070	3070	3070	3070	0
160	20231108	161100	15047500	3070	3070	3070	3070	0
161	20231108	161000	15047500	3070	3070	3070	3070	0
162	20231108	160900	15047500	3070	3070	3070	3070	0
163	20231108	160800	15047500	3070	3070	3070	3070	0
164	20231108	160700	15047500	3070	3070	3070	3070	0
165	20231108	160600	15047500	3070	3070	3070	3070	0
166	20231108	160500	15047500	3070	3070	3070	3070	0
167	20231108	160400	15047500	3070	3070	3070	3070	0
168	20231108	160300	15047500	3070	3070	3070	3070	0
169	20231108	160200	15047500	3070	3070	3070	3070	0
170	20231108	160100	15047500	3070	3070	3070	3070	0
171	20231108	160000	15047500	3070	3070	3070	3070	0
172	20231108	155900	15047500	3070	3070	3070	3070	0
173	20231108	155800	15047500	3070	3070	3070	3070	0
174	20231108	155700	15047500	3070	3070	3070	3070	0
175	20231108	155600	15047500	3070	3070	3070	3070	0
176	20231108	155500	15047500	3070	3070	3070	3070	0
177	20231108	155400	15047500	3070	3070	3070	3070	0
178	20231108	155300	15047500	3070	3070	3070	3070	0
179	20231108	155200	15047500	3070	3070	3070	3070	0
180	20231108	155100	15047500	3070	3070	3070	3070	0
181	20231108	155000	15047500	3070	3070	3070	3070	0
182	20231108	154900	15047500	3070	3070	3070	3070	584
183	20231108	154800	15047500	3070	3070	3070	3070	0
184	20231108	154700	15047500	3070	3070	3070	3070	0
185	20231108	154600	15047500	3070	3070	3070	3070	0
186	20231108	154500	15047500	3070	3070	3070	3070	0
187	20231108	154400	15047500	3070	3070	3070	3070	0
188	20231108	154300	15047500	3070	3070	3070	3070	0
189	20231108	154200	15047500	3070	3070	3070	3070	0
190	20231108	154100	15047500	3070	3070	3070	3070	0
191	20231108	154000	15047500	3070	3070	3070	3070	0
192	20231108	153900	15047500	3070	3070	3070	3070	0
193	20231108	153800	15047500	3070	3070	3070	3070	0
194	20231108	153700	15047500	3070	3070	3070	3070	0
195	20231108	153600	15047500	3070	3070	3070	3070	0
196	20231108	153500	15047500	3070	3070	3070	3070	0
197	20231108	153400	15047500	3070	3070	3070	3070	0
198	20231108	153300	15047500	3070	3070	3070	3070	0
199	20231108	153200	15047500	3070	3070	3070	3070	0
200	20231108	153100	15047500	3070	3070	3070	3070	0
201	20231108	153000	15047500	3070	3070	3070	3070	584
202	20231108	152900	13254620	3070	3070	3070	3070	0
203	20231108	152800	13254620	3070	3070	3070	3070	0
204	20231108	152700	13254620	3070	3070	3070	3070	0
205	20231108	152600	13254620	3070	3070	3070	3070	0
206	20231108	152500	13254620	3070	3070	3070	3070	0
207	20231108	152400	13254620	3070	3070	3070	3070	0
208	20231108	152300	13254620	3070	3070	3070	3070	0
209	20231108	152200	13254620	3070	3070	3070	3070	0
210	20231108	152100	13254620	3070	3070	3070	3070	0
211	20231108	152000	13254620	3070	3070	3070	3070	0
212	20231108	151900	13254620	3070	3070	3070	3070	0
213	20231108	151800	13254620	3070	3065	3070	3065	3
214	20231108	151700	13245420	3070	3070	3070	3070	0
215	20231108	151600	13245420	3070	3070	3070	3070	0
216	20231108	151500	13245420	3070	3070	3070	3070	1
217	20231108	151400	13242350	3065	3065	3065	3065	1
218	20231108	151300	13239285	3070	3065	3070	3065	13
219	20231108	151200	13199435	3065	3065	3065	3065	65
220	20231108	151100	13000210	3065	3065	3070	3065	1738
221	20231108	151000	7673230	3065	3065	3065	3065	0
222	20231108	150900	7673230	3065	3055	3065	3055	2
223	20231108	150800	7667110	3065	3065	3065	3065	0
224	20231108	150700	7667110	3065	3065	3065	3065	0
225	20231108	150600	7667110	3065	3065	3065	3065	0
226	20231108	150500	7667110	3065	3065	3065	3065	1
227	20231108	150400	7664045	3055	3055	3055	3055	0
228	20231108	150300	7664045	3055	3055	3055	3055	0
229	20231108	150200	7664045	3055	3055	3055	3055	0
230	20231108	150100	7664045	3055	3055	3055	3055	0
231	20231108	150000	7664045	3055	3055	3055	3055	0
232	20231108	145900	7664045	3055	3055	3055	3055	0
233	20231108	145800	7664045	3055	3055	3055	3055	4
234	20231108	145700	7651825	3055	3055	3055	3055	0
235	20231108	145600	7651825	3055	3055	3055	3055	0
236	20231108	145500	7651825	3055	3055	3055	3055	0
237	20231108	145400	7651825	3055	3055	3055	3055	0
238	20231108	145300	7651825	3055	3055	3055	3055	0
239	20231108	145200	7651825	3055	3055	3055	3055	0
240	20231108	145100	7651825	3055	3055	3055	3055	0
241	20231108	145000	7651825	3055	3055	3055	3055	0
242	20231108	144900	7651825	3055	3055	3055	3055	1
243	20231108	144800	7648770	3065	3065	3065	3065	0
244	20231108	144700	7648770	3065	3065	3065	3065	0
245	20231108	144600	7648770	3065	3065	3065	3065	0
246	20231108	144500	7648770	3065	3065	3065	3065	0
247	20231108	144400	7648770	3065	3065	3065	3065	0
248	20231108	144300	7648770	3065	3065	3065	3065	0
249	20231108	144200	7648770	3065	3065	3065	3065	1
250	20231108	144100	7645705	3060	3060	3060	3060	2
251	20231108	144000	7639585	3055	3055	3055	3055	0
252	20231108	143900	7639585	3055	3055	3055	3055	2
253	20231108	143800	7633475	3065	3060	3065	3055	521
254	20231108	143700	6039205	3060	3060	3060	3060	0
255	20231108	143600	6039205	3060	3060	3060	3060	0
256	20231108	143500	6039205	3060	3060	3060	3060	0
257	20231108	143400	6039205	3060	3060	3060	3060	0
258	20231108	143300	6039205	3060	3060	3060	3060	0
259	20231108	143200	6039205	3060	3060	3060	3060	0
260	20231108	143100	6039205	3060	3060	3060	3060	0
261	20231108	143000	6039205	3060	3060	3060	3060	0
262	20231108	142900	6039205	3060	3060	3060	3060	0
263	20231108	142800	6039205	3060	3060	3060	3060	0
264	20231108	142700	6039205	3060	3060	3060	3060	0
265	20231108	142600	6039205	3060	3060	3060	3060	0
266	20231108	142500	6039205	3060	3055	3060	3055	6
267	20231108	142400	6020870	3045	3045	3045	3045	0
268	20231108	142300	6020870	3045	3050	3050	3045	157
269	20231108	142200	5542760	3060	3060	3060	3060	0
270	20231108	142100	5542760	3060	3060	3060	3060	0
271	20231108	142000	5542760	3060	3060	3060	3060	0
272	20231108	141900	5542760	3060	3060	3060	3060	0
273	20231108	141800	5542760	3060	3060	3060	3060	0
274	20231108	141700	5542760	3060	3060	3060	3060	0
275	20231108	141600	5542760	3060	3060	3060	3060	0
276	20231108	141500	5542760	3060	3060	3060	3060	0
277	20231108	141400	5542760	3060	3060	3060	3060	0
278	20231108	141300	5542760	3060	3060	3060	3060	0
279	20231108	141200	5542760	3060	3060	3060	3060	0
280	20231108	141100	5542760	3060	3060	3060	3060	0
281	20231108	141000	5542760	3060	3060	3060	3060	0
282	20231108	140900	5542760	3060	3060	3060	3060	0
283	20231108	140800	5542760	3060	3060	3060	3060	0
284	20231108	140700	5542760	3060	3060	3060	3060	0
285	20231108	140600	5542760	3060	3060	3060	3060	0
286	20231108	140500	5542760	3060	3060	3060	3060	0
287	20231108	140400	5542760	3060	3060	3060	3060	0
288	20231108	140300	5542760	3060	3060	3060	3060	0
289	20231108	140200	5542760	3060	3060	3060	3060	0
290	20231108	140100	5542760	3060	3060	3060	3060	0
291	20231108	140000	5542760	3060	3060	3060	3060	0
292	20231108	135900	5542760	3060	3060	3060	3060	0
293	20231108	135800	5542760	3060	3060	3060	3060	0
294	20231108	135700	5542760	3060	3060	3060	3060	0
295	20231108	135600	5542760	3060	3060	3060	3060	0
296	20231108	135500	5542760	3060	3060	3060	3060	0
297	20231108	135400	5542760	3060	3060	3060	3060	0
298	20231108	135300	5542760	3060	3060	3060	3060	0
299	20231108	135200	5542760	3060	3060	3060	3060	0
300	20231108	135100	5542760	3060	3060	3060	3060	0
301	20231108	135000	5542760	3060	3060	3060	3060	0
302	20231108	134900	5542760	3060	3060	3060	3060	0
303	20231108	134800	5542760	3060	3060	3060	3060	0
304	20231108	134700	5542760	3060	3060	3060	3060	0
305	20231108	134600	5542760	3060	3060	3060	3060	0
306	20231108	134500	5542760	3060	3060	3060	3060	0
307	20231108	134400	5542760	3060	3060	3060	3060	6
308	20231108	134300	5524400	3055	3055	3055	3055	0
309	20231108	134200	5524400	3055	3055	3055	3055	0
310	20231108	134100	5524400	3055	3055	3055	3055	0
311	20231108	134000	5524400	3055	3055	3055	3055	0
312	20231108	133900	5524400	3055	3055	3055	3055	0
313	20231108	133800	5524400	3055	3055	3055	3055	0
314	20231108	133700	5524400	3055	3055	3055	3055	0
315	20231108	133600	5524400	3055	3055	3055	3055	0
316	20231108	133500	5524400	3055	3055	3055	3055	0
317	20231108	133400	5524400	3055	3055	3055	3055	0
318	20231108	133300	5524400	3055	3055	3055	3055	0
319	20231108	133200	5524400	3055	3055	3055	3055	0
320	20231108	133100	5524400	3055	3055	3055	3055	0
321	20231108	133000	5524400	3055	3055	3055	3055	0
322	20231108	132900	5524400	3055	3055	3055	3055	0
323	20231108	132800	5524400	3055	3055	3055	3055	21
324	20231108	132700	5460245	3055	3055	3055	3055	0
325	20231108	132600	5460245	3055	3055	3055	3055	0
326	20231108	132500	5460245	3055	3055	3055	3055	0
327	20231108	132400	5460245	3055	3055	3055	3055	0
328	20231108	132300	5460245	3055	3055	3055	3055	0
329	20231108	132200	5460245	3055	3055	3055	3055	0
330	20231108	132100	5460245	3055	3055	3055	3055	0
331	20231108	132000	5460245	3055	3055	3055	3055	0
332	20231108	131900	5460245	3055	3055	3055	3055	0
333	20231108	131800	5460245	3055	3055	3055	3055	0
334	20231108	131700	5460245	3055	3055	3055	3055	0
335	20231108	131600	5460245	3055	3055	3055	3055	0
336	20231108	131500	5460245	3055	3055	3055	3055	0
337	20231108	131400	5460245	3055	3055	3055	3055	0
338	20231108	131300	5460245	3055	3055	3055	3055	0
339	20231108	131200	5460245	3055	3055	3055	3055	0
340	20231108	131100	5460245	3055	3050	3055	3050	202
341	20231108	131000	4844135	3065	3065	3065	3065	0
342	20231108	130900	4844135	3065	3065	3065	3065	0
343	20231108	130800	4844135	3065	3065	3065	3065	0
344	20231108	130700	4844135	3065	3065	3065	3065	0
345	20231108	130600	4844135	3065	3065	3065	3065	0
346	20231108	130500	4844135	3065	3065	3065	3065	0
347	20231108	130400	4844135	3065	3065	3065	3065	0
348	20231108	130300	4844135	3065	3065	3065	3065	0
349	20231108	130200	4844135	3065	3065	3065	3065	0
350	20231108	130100	4844135	3065	3065	3065	3065	0
351	20231108	130000	4844135	3065	3065	3065	3065	0
352	20231108	125900	4844135	3065	3065	3065	3065	0
353	20231108	125800	4844135	3065	3065	3065	3065	1
354	20231108	125700	4841070	3070	3070	3070	3070	0
355	20231108	125600	4841070	3070	3070	3070	3070	0
356	20231108	125500	4841070	3070	3070	3070	3070	0
357	20231108	125400	4841070	3070	3070	3070	3070	0
358	20231108	125300	4841070	3070	3070	3070	3070	0
359	20231108	125200	4841070	3070	3070	3070	3070	0
360	20231108	125100	4841070	3070	3070	3070	3070	0
361	20231108	125000	4841070	3070	3070	3070	3070	0
362	20231108	124900	4841070	3070	3070	3070	3070	0
363	20231108	124800	4841070	3070	3070	3070	3070	0
364	20231108	124700	4841070	3070	3070	3070	3070	0
365	20231108	124600	4841070	3070	3070	3070	3070	0
366	20231108	124500	4841070	3070	3070	3070	3070	0
367	20231108	124400	4841070	3070	3070	3070	3070	1
368	20231108	124300	4838000	3070	3070	3070	3070	0
369	20231108	124200	4838000	3070	3070	3070	3070	0
370	20231108	124100	4838000	3070	3070	3070	3070	0
371	20231108	124000	4838000	3070	3070	3070	3070	0
372	20231108	123900	4838000	3070	3070	3070	3070	0
373	20231108	123800	4838000	3070	3070	3070	3070	0
374	20231108	123700	4838000	3070	3070	3070	3070	0
375	20231108	123600	4838000	3070	3070	3070	3070	0
376	20231108	123500	4838000	3070	3070	3070	3070	0
377	20231108	123400	4838000	3070	3070	3070	3070	0
378	20231108	123300	4838000	3070	3070	3070	3070	0
379	20231108	123200	4838000	3070	3070	3070	3070	0
380	20231108	123100	4838000	3070	3070	3070	3070	0
381	20231108	123000	4838000	3070	3070	3070	3070	0
382	20231108	122900	4838000	3070	3070	3070	3070	0
383	20231108	122800	4838000	3070	3070	3070	3070	0
384	20231108	122700	4838000	3070	3070	3070	3070	0
385	20231108	122600	4838000	3070	3070	3070	3070	0
386	20231108	122500	4838000	3070	3070	3070	3070	0
387	20231108	122400	4838000	3070	3070	3070	3070	0
388	20231108	122300	4838000	3070	3070	3070	3070	0
389	20231108	122200	4838000	3070	3070	3070	3070	0
390	20231108	122100	4838000	3070	3070	3070	3070	0
391	20231108	122000	4838000	3070	3070	3070	3070	0
392	20231108	121900	4838000	3070	3070	3070	3070	0
393	20231108	121800	4838000	3070	3070	3070	3070	0
394	20231108	121700	4838000	3070	3070	3070	3070	0
395	20231108	121600	4838000	3070	3070	3070	3070	0
396	20231108	121500	4838000	3070	3070	3070	3070	0
397	20231108	121400	4838000	3070	3070	3070	3070	0
398	20231108	121300	4838000	3070	3070	3070	3070	0
399	20231108	121200	4838000	3070	3070	3070	3070	0
400	20231108	121100	4838000	3070	3070	3070	3070	0
401	20231108	121000	4838000	3070	3070	3070	3070	0
402	20231108	120900	4838000	3070	3070	3070	3070	0
403	20231108	120800	4838000	3070	3070	3070	3070	1
404	20231108	120700	4834930	3050	3050	3050	3050	3
405	20231108	120600	4825780	3070	3070	3070	3070	0
406	20231108	120500	4825780	3070	3070	3070	3070	0
407	20231108	120400	4825780	3070	3070	3070	3070	0
408	20231108	120300	4825780	3070	3070	3070	3070	0
409	20231108	120200	4825780	3070	3070	3070	3070	0
410	20231108	120100	4825780	3070	3070	3070	3070	0
411	20231108	120000	4825780	3070	3070	3070	3070	0
412	20231108	115900	4825780	3070	3070	3070	3070	0
413	20231108	115800	4825780	3070	3070	3070	3070	0
414	20231108	115700	4825780	3070	3070	3070	3070	0
415	20231108	115600	4825780	3070	3070	3070	3070	0
416	20231108	115500	4825780	3070	3070	3070	3070	0
417	20231108	115400	4825780	3070	3070	3070	3070	0
418	20231108	115300	4825780	3070	3070	3070	3070	0
419	20231108	115200	4825780	3070	3070	3070	3070	0
420	20231108	115100	4825780	3070	3070	3070	3070	0
421	20231108	115000	4825780	3070	3070	3070	3070	0
422	20231108	114900	4825780	3070	3070	3070	3070	0
423	20231108	114800	4825780	3070	3070	3070	3070	0
424	20231108	114700	4825780	3070	3070	3070	3070	0
425	20231108	114600	4825780	3070	3070	3070	3070	0
426	20231108	114500	4825780	3070	3070	3070	3070	0
427	20231108	114400	4825780	3070	3070	3070	3070	0
428	20231108	114300	4825780	3070	3070	3070	3070	0
429	20231108	114200	4825780	3070	3070	3070	3070	0
430	20231108	114100	4825780	3070	3070	3070	3070	0
431	20231108	114000	4825780	3070	3070	3070	3070	0
432	20231108	113900	4825780	3070	3070	3070	3070	0
433	20231108	113800	4825780	3070	3070	3070	3070	0
434	20231108	113700	4825780	3070	3070	3070	3070	0
435	20231108	113600	4825780	3070	3070	3070	3070	0
436	20231108	113500	4825780	3070	3070	3070	3070	0
437	20231108	113400	4825780	3070	3070	3070	3070	0
438	20231108	113300	4825780	3070	3070	3070	3070	3
439	20231108	113200	4816570	3050	3050	3050	3050	0
440	20231108	113100	4816570	3050	3050	3050	3050	261
441	20231108	113000	4020520	3070	3070	3070	3070	0
442	20231108	112900	4020520	3070	3070	3070	3070	0
443	20231108	112800	4020520	3070	3070	3070	3070	0
444	20231108	112700	4020520	3070	3070	3070	3070	0
445	20231108	112600	4020520	3070	3070	3070	3070	0
446	20231108	112500	4020520	3070	3070	3070	3070	0
447	20231108	112400	4020520	3070	3070	3070	3070	0
448	20231108	112300	4020520	3070	3070	3070	3070	0
449	20231108	112200	4020520	3070	3070	3070	3070	0
450	20231108	112100	4020520	3070	3070	3070	3070	0
451	20231108	112000	4020520	3070	3070	3070	3070	0
452	20231108	111900	4020520	3070	3070	3070	3070	0
453	20231108	111800	4020520	3070	3070	3070	3070	0
454	20231108	111700	4020520	3070	3070	3070	3070	0
455	20231108	111600	4020520	3070	3070	3070	3070	0
456	20231108	111500	4020520	3070	3070	3070	3070	0
457	20231108	111400	4020520	3070	3070	3070	3070	0
458	20231108	111300	4020520	3070	3070	3070	3070	0
459	20231108	111200	4020520	3070	3070	3070	3070	0
460	20231108	111100	4020520	3070	3065	3070	3065	2
461	20231108	111000	4014385	3070	3070	3070	3065	3
462	20231108	110900	4005180	3065	3065	3070	3065	1016
463	20231108	110800	887585	3065	3065	3065	3065	0
464	20231108	110700	887585	3065	3065	3065	3065	0
465	20231108	110600	887585	3065	3065	3065	3065	0
466	20231108	110500	887585	3065	3065	3065	3065	0
467	20231108	110400	887585	3065	3065	3065	3065	0
468	20231108	110300	887585	3065	3065	3065	3065	0
469	20231108	110200	887585	3065	3065	3065	3065	0
470	20231108	110100	887585	3065	3065	3065	3065	0
471	20231108	110000	887585	3065	3065	3065	3065	0
472	20231108	105900	887585	3065	3065	3065	3065	0
473	20231108	105800	887585	3065	3065	3065	3065	0
474	20231108	105700	887585	3065	3065	3065	3065	0
475	20231108	105600	887585	3065	3065	3065	3065	0
476	20231108	105500	887585	3065	3065	3065	3065	0
477	20231108	105400	887585	3065	3065	3065	3065	0
478	20231108	105300	887585	3065	3065	3065	3065	0
479	20231108	105200	887585	3065	3065	3065	3065	0
480	20231108	105100	887585	3065	3065	3065	3065	0
481	20231108	105000	887585	3065	3065	3065	3065	0
482	20231108	104900	887585	3065	3065	3065	3065	0
483	20231108	104800	887585	3065	3065	3065	3065	0
484	20231108	104700	887585	3065	3065	3065	3065	0
485	20231108	104600	887585	3065	3065	3065	3065	0
486	20231108	104500	887585	3065	3065	3065	3065	0
487	20231108	104400	887585	3065	3065	3065	3065	0
488	20231108	104300	887585	3065	3065	3065	3065	0
489	20231108	104200	887585	3065	3065	3065	3065	0
490	20231108	104100	887585	3065	3065	3065	3065	0
491	20231108	104000	887585	3065	3065	3065	3065	0
492	20231108	103900	887585	3065	3065	3065	3065	0
493	20231108	103800	887585	3065	3065	3065	3065	0
494	20231108	103700	887585	3065	3065	3065	3065	0
495	20231108	103600	887585	3065	3065	3065	3065	0
496	20231108	103500	887585	3065	3065	3065	3065	0
497	20231108	103400	887585	3065	3065	3065	3065	0
498	20231108	103300	887585	3065	3065	3065	3065	0
499	20231108	103200	887585	3065	3065	3065	3065	0
500	20231108	103100	887585	3065	3065	3065	3065	0
501	20231108	103000	887585	3065	3065	3065	3065	0
502	20231108	102900	887585	3065	3065	3065	3065	0
503	20231108	102800	887585	3065	3065	3065	3065	0
504	20231108	102700	887585	3065	3065	3065	3065	0
505	20231108	102600	887585	3065	3065	3065	3065	0
506	20231108	102500	887585	3065	3065	3065	3065	0
507	20231108	102400	887585	3065	3065	3065	3065	0
508	20231108	102300	887585	3065	3065	3065	3065	0
509	20231108	102200	887585	3065	3065	3065	3065	0
510	20231108	102100	887585	3065	3065	3065	3065	0
511	20231108	102000	887585	3065	3065	3065	3065	0
512	20231108	101900	887585	3065	3065	3065	3065	0
513	20231108	101800	887585	3065	3065	3065	3065	0
514	20231108	101700	887585	3065	3065	3065	3065	0
515	20231108	101600	887585	3065	3065	3065	3065	0
516	20231108	101500	887585	3065	3065	3065	3065	0
517	20231108	101400	887585	3065	3065	3065	3065	0
518	20231108	101300	887585	3065	3065	3065	3065	0
519	20231108	101200	887585	3065	3065	3065	3065	0
520	20231108	101100	887585	3065	3065	3065	3065	0
521	20231108	101000	887585	3065	3065	3065	3065	0
522	20231108	100900	887585	3065	3065	3065	3065	0
523	20231108	100800	887585	3065	3065	3065	3065	0
524	20231108	100700	887585	3065	3065	3065	3065	2
525	20231108	100600	881455	3045	3045	3045	3045	0
526	20231108	100500	881455	3045	3045	3045	3045	38
527	20231108	100400	765745	3070	3070	3070	3070	0
528	20231108	100300	765745	3070	3070	3070	3070	0
529	20231108	100200	765745	3070	3070	3070	3070	0
530	20231108	100100	765745	3070	3070	3070	3070	0
531	20231108	100000	765745	3070	3070	3070	3070	0
532	20231108	095900	765745	3070	3070	3070	3070	0
533	20231108	095800	765745	3070	3070	3070	3070	0
534	20231108	095700	765745	3070	3070	3070	3070	0
535	20231108	095600	765745	3070	3070	3070	3070	0
536	20231108	095500	765745	3070	3070	3070	3070	0
537	20231108	095400	765745	3070	3070	3070	3070	0
538	20231108	095300	765745	3070	3070	3070	3070	0
539	20231108	095200	765745	3070	3070	3070	3070	0
540	20231108	095100	765745	3070	3070	3070	3070	0
541	20231108	095000	765745	3070	3070	3070	3070	0
542	20231108	094900	765745	3070	3070	3070	3070	0
543	20231108	094800	765745	3070	3070	3070	3070	0
544	20231108	094700	765745	3070	3070	3070	3070	0
545	20231108	094600	765745	3070	3070	3070	3070	0
546	20231108	094500	765745	3070	3070	3070	3070	0
547	20231108	094400	765745	3070	3070	3070	3070	0
548	20231108	094300	765745	3070	3070	3070	3070	0
549	20231108	094200	765745	3070	3070	3070	3070	0
550	20231108	094100	765745	3070	3070	3070	3070	0
551	20231108	094000	765745	3070	3070	3070	3070	0
552	20231108	093900	765745	3070	3070	3070	3070	0
553	20231108	093800	765745	3070	3070	3070	3070	0
554	20231108	093700	765745	3070	3070	3070	3070	0
555	20231108	093600	765745	3070	3070	3070	3070	0
556	20231108	093500	765745	3070	3070	3070	3070	0
557	20231108	093400	765745	3070	3070	3070	3070	0
558	20231108	093300	765745	3070	3070	3070	3070	0
559	20231108	093200	765745	3070	3070	3070	3070	0
560	20231108	093100	765745	3070	3065	3070	3065	3
561	20231108	093000	756540	3070	3070	3070	3070	0
562	20231108	092900	756540	3070	3070	3070	3070	0
563	20231108	092800	756540	3070	3070	3070	3070	0
564	20231108	092700	756540	3070	3070	3070	3070	0
565	20231108	092600	756540	3070	3070	3070	3070	0
566	20231108	092500	756540	3070	3070	3070	3070	0
567	20231108	092400	756540	3070	3070	3070	3070	0
568	20231108	092300	756540	3070	3070	3070	3070	0
569	20231108	092200	756540	3070	3070	3070	3070	0
570	20231108	092100	756540	3070	3070	3070	3070	0
571	20231108	092000	756540	3070	3070	3070	3070	0
572	20231108	091900	756540	3070	3070	3070	3070	0
573	20231108	091800	756540	3070	3070	3070	3070	0
574	20231108	091700	756540	3070	3070	3070	3070	0
575	20231108	091600	756540	3070	3070	3070	3070	0
576	20231108	091500	756540	3070	3070	3070	3070	0
577	20231108	091400	756540	3070	3070	3070	3070	0
578	20231108	091300	756540	3070	3045	3070	3045	10
579	20231108	091200	725990	3075	3075	3075	3075	0
580	20231108	091100	725990	3075	3075	3075	3075	0
581	20231108	091000	725990	3075	3070	3075	3070	100
582	20231108	090900	418540	3075	3075	3075	3075	0
583	20231108	090800	418540	3075	3075	3075	3075	0
584	20231108	090700	418540	3075	3075	3075	3075	0
585	20231108	090600	418540	3075	3075	3075	3075	102
586	20231108	090500	104890	3085	3085	3085	3085	0
587	20231108	090400	104890	3085	3085	3085	3085	0
588	20231108	090300	104890	3085	3085	3085	3085	0
589	20231108	090200	104890	3085	3085	3085	3085	0
590	20231108	090100	104890	3085	3085	3085	3085	0
591	20231108	090000	104890	3085	3085	3085	3085	34