KissMeData/008470/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	185100	12897980	4635	4635	4635	4635	652
3	20231108	185000	12897980	4635	4635	4635	4635	0
4	20231108	184900	12897980	4635	4635	4635	4635	0
5	20231108	184800	12897980	4635	4635	4635	4635	0
6	20231108	184700	12897980	4635	4635	4635	4635	0
7	20231108	184600	12897980	4635	4635	4635	4635	0
8	20231108	184500	12897980	4635	4635	4635	4635	0
9	20231108	184400	12897980	4635	4635	4635	4635	0
10	20231108	184300	12897980	4635	4635	4635	4635	0
11	20231108	184200	12897980	4635	4635	4635	4635	0
12	20231108	184100	12897980	4635	4635	4635	4635	0
13	20231108	184000	12897980	4635	4635	4635	4635	0
14	20231108	183900	12897980	4635	4635	4635	4635	0
15	20231108	183800	12897980	4635	4635	4635	4635	0
16	20231108	183700	12897980	4635	4635	4635	4635	0
17	20231108	183600	12897980	4635	4635	4635	4635	0
18	20231108	183500	12897980	4635	4635	4635	4635	0
19	20231108	183400	12897980	4635	4635	4635	4635	0
20	20231108	183300	12897980	4635	4635	4635	4635	0
21	20231108	183200	12897980	4635	4635	4635	4635	0
22	20231108	183100	12897980	4635	4635	4635	4635	0
23	20231108	183000	12897980	4635	4635	4635	4635	0
24	20231108	182900	12897980	4635	4635	4635	4635	0
25	20231108	182800	12897980	4635	4635	4635	4635	0
26	20231108	182700	12897980	4635	4635	4635	4635	0
27	20231108	182600	12897980	4635	4635	4635	4635	0
28	20231108	182500	12897980	4635	4635	4635	4635	0
29	20231108	182400	12897980	4635	4635	4635	4635	0
30	20231108	182300	12897980	4635	4635	4635	4635	0
31	20231108	182200	12897980	4635	4635	4635	4635	0
32	20231108	182100	12897980	4635	4635	4635	4635	652
33	20231108	182000	12897980	4635	4635	4635	4635	0
34	20231108	181900	12897980	4635	4635	4635	4635	0
35	20231108	181800	12897980	4635	4635	4635	4635	0
36	20231108	181700	12897980	4635	4635	4635	4635	0
37	20231108	181600	12897980	4635	4635	4635	4635	0
38	20231108	181500	12897980	4635	4635	4635	4635	0
39	20231108	181400	12897980	4635	4635	4635	4635	0
40	20231108	181300	12897980	4635	4635	4635	4635	0
41	20231108	181200	12897980	4635	4635	4635	4635	0
42	20231108	181100	12897980	4635	4635	4635	4635	0
43	20231108	181000	12897980	4635	4635	4635	4635	0
44	20231108	180900	12897980	4635	4635	4635	4635	0
45	20231108	180800	12897980	4635	4635	4635	4635	0
46	20231108	180700	12897980	4635	4635	4635	4635	0
47	20231108	180600	12897980	4635	4635	4635	4635	0
48	20231108	180500	12897980	4635	4635	4635	4635	0
49	20231108	180400	12897980	4635	4635	4635	4635	0
50	20231108	180300	12897980	4635	4635	4635	4635	0
51	20231108	180200	12897980	4635	4635	4635	4635	0
52	20231108	180100	12897980	4635	4635	4635	4635	0
53	20231108	180000	12897980	4635	4635	4635	4635	0
54	20231108	175900	12897980	4635	4635	4635	4635	0
55	20231108	175800	12897980	4635	4635	4635	4635	0
56	20231108	175700	12897980	4635	4635	4635	4635	0
57	20231108	175600	12897980	4635	4635	4635	4635	0
58	20231108	175500	12897980	4635	4635	4635	4635	0
59	20231108	175400	12897980	4635	4635	4635	4635	0
60	20231108	175300	12897980	4635	4635	4635	4635	0
61	20231108	175200	12897980	4635	4635	4635	4635	0
62	20231108	175100	12897980	4635	4635	4635	4635	652
63	20231108	175000	12897980	4635	4635	4635	4635	0
64	20231108	174900	12897980	4635	4635	4635	4635	0
65	20231108	174800	12897980	4635	4635	4635	4635	0
66	20231108	174700	12897980	4635	4635	4635	4635	0
67	20231108	174600	12897980	4635	4635	4635	4635	0
68	20231108	174500	12897980	4635	4635	4635	4635	0
69	20231108	174400	12897980	4635	4635	4635	4635	0
70	20231108	174300	12897980	4635	4635	4635	4635	0
71	20231108	174200	12897980	4635	4635	4635	4635	0
72	20231108	174100	12897980	4635	4635	4635	4635	0
73	20231108	174000	12897980	4635	4635	4635	4635	0
74	20231108	173900	12897980	4635	4635	4635	4635	0
75	20231108	173800	12897980	4635	4635	4635	4635	0
76	20231108	173700	12897980	4635	4635	4635	4635	0
77	20231108	173600	12897980	4635	4635	4635	4635	0
78	20231108	173500	12897980	4635	4635	4635	4635	0
79	20231108	173400	12897980	4635	4635	4635	4635	0
80	20231108	173300	12897980	4635	4635	4635	4635	0
81	20231108	173200	12897980	4635	4635	4635	4635	0
82	20231108	173100	12897980	4635	4635	4635	4635	0
83	20231108	173000	12897980	4635	4635	4635	4635	0
84	20231108	172900	12897980	4635	4635	4635	4635	0
85	20231108	172800	12897980	4635	4635	4635	4635	0
86	20231108	172700	12897980	4635	4635	4635	4635	0
87	20231108	172600	12897980	4635	4635	4635	4635	0
88	20231108	172500	12897980	4635	4635	4635	4635	0
89	20231108	172400	12897980	4635	4635	4635	4635	0
90	20231108	172300	12897980	4635	4635	4635	4635	0
91	20231108	172200	12897980	4635	4635	4635	4635	0
92	20231108	172100	12897980	4635	4635	4635	4635	652
93	20231108	172000	12897980	4635	4635	4635	4635	0
94	20231108	171900	12897980	4635	4635	4635	4635	0
95	20231108	171800	12897980	4635	4635	4635	4635	0
96	20231108	171700	12897980	4635	4635	4635	4635	0
97	20231108	171600	12897980	4635	4635	4635	4635	0
98	20231108	171500	12897980	4635	4635	4635	4635	0
99	20231108	171400	12897980	4635	4635	4635	4635	0
100	20231108	171300	12897980	4635	4635	4635	4635	0
101	20231108	171200	12897980	4635	4635	4635	4635	0
102	20231108	171100	12897980	4635	4635	4635	4635	0
103	20231108	171000	12897980	4635	4635	4635	4635	0
104	20231108	170900	12897980	4635	4635	4635	4635	0
105	20231108	170800	12897980	4635	4635	4635	4635	0
106	20231108	170700	12897980	4635	4635	4635	4635	0
107	20231108	170600	12897980	4635	4635	4635	4635	0
108	20231108	170500	12897980	4635	4635	4635	4635	0
109	20231108	170400	12897980	4635	4635	4635	4635	0
110	20231108	170300	12897980	4635	4635	4635	4635	0
111	20231108	170200	12897980	4635	4635	4635	4635	0
112	20231108	170100	12897980	4635	4635	4635	4635	0
113	20231108	170000	12897980	4635	4635	4635	4635	0
114	20231108	165900	12897980	4635	4635	4635	4635	0
115	20231108	165800	12897980	4635	4635	4635	4635	0
116	20231108	165700	12897980	4635	4635	4635	4635	0
117	20231108	165600	12897980	4635	4635	4635	4635	0
118	20231108	165500	12897980	4635	4635	4635	4635	0
119	20231108	165400	12897980	4635	4635	4635	4635	0
120	20231108	165300	12897980	4635	4635	4635	4635	0
121	20231108	165200	12897980	4635	4635	4635	4635	0
122	20231108	165100	12897980	4635	4635	4635	4635	652
123	20231108	165000	12897980	4635	4635	4635	4635	0
124	20231108	164900	12897980	4635	4635	4635	4635	0
125	20231108	164800	12897980	4635	4635	4635	4635	0
126	20231108	164700	12897980	4635	4635	4635	4635	0
127	20231108	164600	12897980	4635	4635	4635	4635	0
128	20231108	164500	12897980	4635	4635	4635	4635	0
129	20231108	164400	12897980	4635	4635	4635	4635	0
130	20231108	164300	12897980	4635	4635	4635	4635	0
131	20231108	164200	12897980	4635	4635	4635	4635	0
132	20231108	164100	12897980	4635	4635	4635	4635	0
133	20231108	164000	12897980	4635	4635	4635	4635	0
134	20231108	163900	12897980	4635	4635	4635	4635	0
135	20231108	163800	12897980	4635	4635	4635	4635	0
136	20231108	163700	12897980	4635	4635	4635	4635	0
137	20231108	163600	12897980	4635	4635	4635	4635	0
138	20231108	163500	12897980	4635	4635	4635	4635	0
139	20231108	163400	12897980	4635	4635	4635	4635	0
140	20231108	163300	12897980	4635	4635	4635	4635	0
141	20231108	163200	12897980	4635	4635	4635	4635	0
142	20231108	163100	12897980	4635	4635	4635	4635	0
143	20231108	163000	12897980	4635	4635	4635	4635	0
144	20231108	162900	12897980	4635	4635	4635	4635	0
145	20231108	162800	12897980	4635	4635	4635	4635	0
146	20231108	162700	12897980	4635	4635	4635	4635	0
147	20231108	162600	12897980	4635	4635	4635	4635	0
148	20231108	162500	12897980	4635	4635	4635	4635	0
149	20231108	162400	12897980	4635	4635	4635	4635	0
150	20231108	162300	12897980	4635	4635	4635	4635	0
151	20231108	162200	12897980	4635	4635	4635	4635	0
152	20231108	162100	12897980	4635	4635	4635	4635	652
153	20231108	162000	12897980	4635	4635	4635	4635	0
154	20231108	161900	12897980	4635	4635	4635	4635	0
155	20231108	161800	12897980	4635	4635	4635	4635	0
156	20231108	161700	12897980	4635	4635	4635	4635	0
157	20231108	161600	12897980	4635	4635	4635	4635	0
158	20231108	161500	12897980	4635	4635	4635	4635	0
159	20231108	161400	12897980	4635	4635	4635	4635	0
160	20231108	161300	12897980	4635	4635	4635	4635	0
161	20231108	161200	12897980	4635	4635	4635	4635	0
162	20231108	161100	12897980	4635	4635	4635	4635	0
163	20231108	161000	12897980	4635	4635	4635	4635	0
164	20231108	160900	12897980	4635	4635	4635	4635	0
165	20231108	160800	12897980	4635	4635	4635	4635	0
166	20231108	160700	12897980	4635	4635	4635	4635	0
167	20231108	160600	12897980	4635	4635	4635	4635	0
168	20231108	160500	12897980	4635	4635	4635	4635	0
169	20231108	160400	12897980	4635	4635	4635	4635	0
170	20231108	160300	12897980	4635	4635	4635	4635	0
171	20231108	160200	12897980	4635	4635	4635	4635	0
172	20231108	160100	12897980	4635	4635	4635	4635	0
173	20231108	160000	12897980	4635	4635	4635	4635	0
174	20231108	155900	12897980	4635	4635	4635	4635	0
175	20231108	155800	12897980	4635	4635	4635	4635	0
176	20231108	155700	12897980	4635	4635	4635	4635	0
177	20231108	155600	12897980	4635	4635	4635	4635	0
178	20231108	155500	12897980	4635	4635	4635	4635	0
179	20231108	155400	12897980	4635	4635	4635	4635	0
180	20231108	155300	12897980	4635	4635	4635	4635	0
181	20231108	155200	12897980	4635	4635	4635	4635	0
182	20231108	155100	12897980	4635	4635	4635	4635	652
183	20231108	155000	12897980	4635	4635	4635	4635	0
184	20231108	154900	12897980	4635	4635	4635	4635	0
185	20231108	154800	12897980	4635	4635	4635	4635	0
186	20231108	154700	12897980	4635	4635	4635	4635	0
187	20231108	154600	12897980	4635	4635	4635	4635	0
188	20231108	154500	12897980	4635	4635	4635	4635	0
189	20231108	154400	12897980	4635	4635	4635	4635	0
190	20231108	154300	12897980	4635	4635	4635	4635	0
191	20231108	154200	12897980	4635	4635	4635	4635	0
192	20231108	154100	12897980	4635	4635	4635	4635	0
193	20231108	154000	12897980	4635	4635	4635	4635	0
194	20231108	153900	12897980	4635	4635	4635	4635	0
195	20231108	153800	12897980	4635	4635	4635	4635	0
196	20231108	153700	12897980	4635	4635	4635	4635	0
197	20231108	153600	12897980	4635	4635	4635	4635	0
198	20231108	153500	12897980	4635	4635	4635	4635	0
199	20231108	153400	12897980	4635	4635	4635	4635	0
200	20231108	153300	12897980	4635	4635	4635	4635	0
201	20231108	153200	12897980	4635	4635	4635	4635	0
202	20231108	153100	12897980	4635	4635	4635	4635	0
203	20231108	153000	12897980	4635	4635	4635	4635	652
204	20231108	152900	9875960	4635	4635	4635	4635	0
205	20231108	152800	9875960	4635	4635	4635	4635	0
206	20231108	152700	9875960	4635	4635	4635	4635	0
207	20231108	152600	9875960	4635	4635	4635	4635	0
208	20231108	152500	9875960	4635	4635	4635	4635	0
209	20231108	152400	9875960	4635	4635	4635	4635	0
210	20231108	152300	9875960	4635	4635	4635	4635	0
211	20231108	152200	9875960	4635	4635	4635	4635	0
212	20231108	152100	9875960	4635	4635	4635	4635	0
213	20231108	152000	9875960	4635	4635	4635	4635	0
214	20231108	151900	9875960	4635	4635	4635	4635	0
215	20231108	151800	9875960	4635	4630	4635	4630	11
216	20231108	151700	9825025	4620	4620	4620	4620	0
217	20231108	151600	9825025	4620	4620	4620	4620	0
218	20231108	151500	9825025	4620	4620	4620	4620	0
219	20231108	151400	9825025	4620	4625	4625	4620	22
220	20231108	151300	9723375	4635	4635	4635	4635	0
221	20231108	151200	9723375	4635	4635	4635	4635	0
222	20231108	151100	9723375	4635	4635	4635	4635	0
223	20231108	151000	9723375	4635	4635	4635	4635	0
224	20231108	150900	9723375	4635	4635	4635	4635	0
225	20231108	150800	9723375	4635	4635	4635	4635	0
226	20231108	150700	9723375	4635	4635	4635	4635	0
227	20231108	150600	9723375	4635	4635	4635	4635	0
228	20231108	150500	9723375	4635	4635	4635	4635	0
229	20231108	150400	9723375	4635	4635	4635	4635	0
230	20231108	150300	9723375	4635	4635	4635	4635	0
231	20231108	150200	9723375	4635	4635	4635	4635	1
232	20231108	150100	9718740	4620	4620	4620	4620	0
233	20231108	150000	9718740	4620	4620	4620	4620	0
234	20231108	145900	9718740	4620	4620	4620	4620	0
235	20231108	145800	9718740	4620	4620	4620	4620	0
236	20231108	145700	9718740	4620	4620	4620	4620	0
237	20231108	145600	9718740	4620	4620	4620	4620	0
238	20231108	145500	9718740	4620	4620	4620	4620	0
239	20231108	145400	9718740	4620	4620	4620	4620	0
240	20231108	145300	9718740	4620	4620	4620	4620	0
241	20231108	145200	9718740	4620	4620	4620	4620	0
242	20231108	145100	9718740	4620	4620	4620	4620	0
243	20231108	145000	9718740	4620	4620	4620	4620	0
244	20231108	144900	9718740	4620	4620	4620	4620	0
245	20231108	144800	9718740	4620	4620	4620	4620	0
246	20231108	144700	9718740	4620	4620	4620	4620	0
247	20231108	144600	9718740	4620	4620	4620	4620	0
248	20231108	144500	9718740	4620	4620	4620	4620	0
249	20231108	144400	9718740	4620	4620	4620	4620	0
250	20231108	144300	9718740	4620	4620	4620	4620	0
251	20231108	144200	9718740	4620	4620	4620	4620	0
252	20231108	144100	9718740	4620	4620	4620	4620	32
253	20231108	144000	9570900	4620	4620	4620	4620	0
254	20231108	143900	9570900	4620	4620	4620	4620	0
255	20231108	143800	9570900	4620	4620	4620	4620	0
256	20231108	143700	9570900	4620	4620	4620	4620	0
257	20231108	143600	9570900	4620	4620	4620	4620	0
258	20231108	143500	9570900	4620	4620	4620	4620	0
259	20231108	143400	9570900	4620	4620	4620	4620	0
260	20231108	143300	9570900	4620	4620	4620	4620	0
261	20231108	143200	9570900	4620	4620	4620	4620	0
262	20231108	143100	9570900	4620	4620	4620	4620	0
263	20231108	143000	9570900	4620	4620	4620	4620	0
264	20231108	142900	9570900	4620	4620	4620	4620	0
265	20231108	142800	9570900	4620	4620	4620	4620	0
266	20231108	142700	9570900	4620	4620	4620	4620	0
267	20231108	142600	9570900	4620	4620	4620	4620	0
268	20231108	142500	9570900	4620	4620	4620	4620	0
269	20231108	142400	9570900	4620	4620	4620	4620	0
270	20231108	142300	9570900	4620	4620	4620	4620	0
271	20231108	142200	9570900	4620	4620	4620	4620	0
272	20231108	142100	9570900	4620	4620	4620	4620	1
273	20231108	142000	9566280	4625	4625	4625	4625	0
274	20231108	141900	9566280	4625	4625	4625	4625	0
275	20231108	141800	9566280	4625	4625	4625	4625	0
276	20231108	141700	9566280	4625	4625	4625	4625	0
277	20231108	141600	9566280	4625	4625	4625	4625	0
278	20231108	141500	9566280	4625	4625	4625	4625	0
279	20231108	141400	9566280	4625	4625	4625	4625	0
280	20231108	141300	9566280	4625	4625	4625	4625	0
281	20231108	141200	9566280	4625	4625	4625	4625	0
282	20231108	141100	9566280	4625	4625	4625	4625	0
283	20231108	141000	9566280	4625	4625	4625	4625	0
284	20231108	140900	9566280	4625	4625	4625	4625	0
285	20231108	140800	9566280	4625	4625	4625	4625	0
286	20231108	140700	9566280	4625	4625	4625	4625	0
287	20231108	140600	9566280	4625	4625	4625	4625	0
288	20231108	140500	9566280	4625	4625	4625	4625	0
289	20231108	140400	9566280	4625	4625	4625	4625	0
290	20231108	140300	9566280	4625	4625	4625	4625	0
291	20231108	140200	9566280	4625	4630	4630	4625	111
292	20231108	140100	9052415	4630	4630	4630	4630	0
293	20231108	140000	9052415	4630	4630	4630	4630	0
294	20231108	135900	9052415	4630	4630	4630	4630	0
295	20231108	135800	9052415	4630	4630	4630	4630	0
296	20231108	135700	9052415	4630	4630	4630	4630	0
297	20231108	135600	9052415	4630	4630	4630	4630	0
298	20231108	135500	9052415	4630	4630	4630	4630	0
299	20231108	135400	9052415	4630	4630	4630	4630	0
300	20231108	135300	9052415	4630	4630	4630	4630	0
301	20231108	135200	9052415	4630	4630	4630	4630	12
302	20231108	135100	8996855	4630	4630	4630	4630	0
303	20231108	135000	8996855	4630	4630	4630	4630	0
304	20231108	134900	8996855	4630	4630	4630	4630	0
305	20231108	134800	8996855	4630	4630	4630	4630	0
306	20231108	134700	8996855	4630	4630	4630	4630	0
307	20231108	134600	8996855	4630	4630	4630	4630	0
308	20231108	134500	8996855	4630	4630	4630	4630	0
309	20231108	134400	8996855	4630	4630	4630	4630	0
310	20231108	134300	8996855	4630	4630	4630	4630	0
311	20231108	134200	8996855	4630	4630	4630	4630	0
312	20231108	134100	8996855	4630	4630	4630	4630	0
313	20231108	134000	8996855	4630	4630	4630	4630	50
314	20231108	133900	8765355	4630	4630	4630	4630	0
315	20231108	133800	8765355	4630	4630	4630	4630	0
316	20231108	133700	8765355	4630	4630	4630	4630	0
317	20231108	133600	8765355	4630	4630	4630	4630	0
318	20231108	133500	8765355	4630	4630	4630	4630	0
319	20231108	133400	8765355	4630	4630	4630	4630	0
320	20231108	133300	8765355	4630	4640	4640	4630	21
321	20231108	133200	8668010	4645	4645	4645	4645	0
322	20231108	133100	8668010	4645	4645	4645	4645	0
323	20231108	133000	8668010	4645	4645	4645	4645	0
324	20231108	132900	8668010	4645	4645	4645	4645	0
325	20231108	132800	8668010	4645	4645	4645	4645	0
326	20231108	132700	8668010	4645	4645	4645	4645	0
327	20231108	132600	8668010	4645	4645	4645	4645	0
328	20231108	132500	8668010	4645	4645	4645	4645	0
329	20231108	132400	8668010	4645	4645	4645	4645	0
330	20231108	132300	8668010	4645	4645	4645	4645	88
331	20231108	132200	8259250	4650	4650	4650	4650	0
332	20231108	132100	8259250	4650	4650	4650	4650	0
333	20231108	132000	8259250	4650	4650	4650	4650	0
334	20231108	131900	8259250	4650	4650	4650	4650	0
335	20231108	131800	8259250	4650	4650	4650	4650	0
336	20231108	131700	8259250	4650	4650	4650	4650	0
337	20231108	131600	8259250	4650	4650	4650	4650	0
338	20231108	131500	8259250	4650	4650	4650	4650	0
339	20231108	131400	8259250	4650	4650	4650	4650	0
340	20231108	131300	8259250	4650	4650	4650	4650	0
341	20231108	131200	8259250	4650	4650	4650	4650	0
342	20231108	131100	8259250	4650	4650	4650	4650	0
343	20231108	131000	8259250	4650	4650	4650	4650	0
344	20231108	130900	8259250	4650	4650	4650	4650	0
345	20231108	130800	8259250	4650	4650	4650	4650	0
346	20231108	130700	8259250	4650	4650	4650	4650	0
347	20231108	130600	8259250	4650	4650	4650	4650	0
348	20231108	130500	8259250	4650	4650	4650	4650	0
349	20231108	130400	8259250	4650	4650	4650	4650	0
350	20231108	130300	8259250	4650	4650	4650	4650	0
351	20231108	130200	8259250	4650	4650	4650	4650	0
352	20231108	130100	8259250	4650	4650	4650	4650	2
353	20231108	130000	8249950	4650	4650	4650	4650	0
354	20231108	125900	8249950	4650	4650	4650	4650	0
355	20231108	125800	8249950	4650	4650	4650	4650	0
356	20231108	125700	8249950	4650	4650	4650	4650	0
357	20231108	125600	8249950	4650	4650	4650	4650	0
358	20231108	125500	8249950	4650	4650	4650	4650	0
359	20231108	125400	8249950	4650	4650	4650	4650	0
360	20231108	125300	8249950	4650	4650	4650	4650	0
361	20231108	125200	8249950	4650	4650	4650	4650	0
362	20231108	125100	8249950	4650	4650	4650	4650	0
363	20231108	125000	8249950	4650	4650	4650	4650	0
364	20231108	124900	8249950	4650	4650	4650	4650	0
365	20231108	124800	8249950	4650	4650	4650	4650	0
366	20231108	124700	8249950	4650	4650	4650	4650	0
367	20231108	124600	8249950	4650	4650	4650	4650	0
368	20231108	124500	8249950	4650	4650	4650	4650	0
369	20231108	124400	8249950	4650	4650	4650	4650	0
370	20231108	124300	8249950	4650	4650	4650	4650	0
371	20231108	124200	8249950	4650	4650	4650	4650	0
372	20231108	124100	8249950	4650	4650	4650	4650	0
373	20231108	124000	8249950	4650	4650	4650	4650	0
374	20231108	123900	8249950	4650	4650	4650	4650	0
375	20231108	123800	8249950	4650	4650	4650	4650	0
376	20231108	123700	8249950	4650	4650	4650	4650	0
377	20231108	123600	8249950	4650	4650	4650	4650	0
378	20231108	123500	8249950	4650	4650	4650	4650	5
379	20231108	123400	8226700	4650	4650	4650	4650	0
380	20231108	123300	8226700	4650	4650	4650	4650	0
381	20231108	123200	8226700	4650	4650	4650	4650	0
382	20231108	123100	8226700	4650	4650	4650	4650	0
383	20231108	123000	8226700	4650	4650	4650	4650	0
384	20231108	122900	8226700	4650	4650	4650	4650	1
385	20231108	122800	8222050	4645	4645	4645	4645	0
386	20231108	122700	8222050	4645	4645	4645	4645	0
387	20231108	122600	8222050	4645	4645	4645	4645	60
388	20231108	122500	7943350	4645	4645	4645	4645	0
389	20231108	122400	7943350	4645	4645	4645	4645	0
390	20231108	122300	7943350	4645	4645	4645	4645	0
391	20231108	122200	7943350	4645	4645	4645	4645	0
392	20231108	122100	7943350	4645	4645	4645	4645	10
393	20231108	122000	7896900	4650	4650	4650	4650	0
394	20231108	121900	7896900	4650	4650	4650	4650	0
395	20231108	121800	7896900	4650	4650	4650	4650	0
396	20231108	121700	7896900	4650	4650	4650	4650	0
397	20231108	121600	7896900	4650	4650	4650	4650	0
398	20231108	121500	7896900	4650	4650	4650	4650	0
399	20231108	121400	7896900	4650	4650	4650	4650	0
400	20231108	121300	7896900	4650	4650	4650	4650	0
401	20231108	121200	7896900	4650	4650	4650	4650	0
402	20231108	121100	7896900	4650	4650	4650	4650	0
403	20231108	121000	7896900	4650	4650	4650	4650	0
404	20231108	120900	7896900	4650	4650	4650	4650	0
405	20231108	120800	7896900	4650	4650	4650	4650	0
406	20231108	120700	7896900	4650	4650	4650	4650	0
407	20231108	120600	7896900	4650	4650	4650	4650	0
408	20231108	120500	7896900	4650	4650	4650	4650	0
409	20231108	120400	7896900	4650	4650	4650	4650	0
410	20231108	120300	7896900	4650	4650	4650	4650	0
411	20231108	120200	7896900	4650	4650	4650	4650	0
412	20231108	120100	7896900	4650	4650	4650	4650	0
413	20231108	120000	7896900	4650	4650	4650	4650	0
414	20231108	115900	7896900	4650	4650	4650	4650	0
415	20231108	115800	7896900	4650	4650	4650	4650	0
416	20231108	115700	7896900	4650	4650	4650	4650	0
417	20231108	115600	7896900	4650	4650	4650	4650	0
418	20231108	115500	7896900	4650	4650	4650	4650	0
419	20231108	115400	7896900	4650	4650	4650	4650	0
420	20231108	115300	7896900	4650	4650	4650	4650	0
421	20231108	115200	7896900	4650	4650	4650	4650	0
422	20231108	115100	7896900	4650	4650	4650	4650	0
423	20231108	115000	7896900	4650	4650	4650	4650	0
424	20231108	114900	7896900	4650	4650	4650	4650	0
425	20231108	114800	7896900	4650	4650	4650	4650	0
426	20231108	114700	7896900	4650	4650	4650	4650	0
427	20231108	114600	7896900	4650	4650	4650	4650	0
428	20231108	114500	7896900	4650	4650	4650	4650	0
429	20231108	114400	7896900	4650	4650	4650	4650	0
430	20231108	114300	7896900	4650	4650	4650	4650	0
431	20231108	114200	7896900	4650	4650	4650	4650	0
432	20231108	114100	7896900	4650	4650	4650	4650	0
433	20231108	114000	7896900	4650	4650	4650	4650	0
434	20231108	113900	7896900	4650	4650	4650	4650	0
435	20231108	113800	7896900	4650	4650	4650	4650	0
436	20231108	113700	7896900	4650	4650	4650	4650	0
437	20231108	113600	7896900	4650	4650	4650	4650	1
438	20231108	113500	7892250	4645	4645	4645	4645	0
439	20231108	113400	7892250	4645	4645	4645	4645	0
440	20231108	113300	7892250	4645	4645	4645	4645	0
441	20231108	113200	7892250	4645	4645	4645	4645	0
442	20231108	113100	7892250	4645	4645	4645	4645	0
443	20231108	113000	7892250	4645	4645	4645	4645	0
444	20231108	112900	7892250	4645	4645	4645	4645	0
445	20231108	112800	7892250	4645	4645	4645	4645	0
446	20231108	112700	7892250	4645	4645	4645	4645	0
447	20231108	112600	7892250	4645	4645	4645	4645	87
448	20231108	112500	7488135	4650	4650	4650	4650	0
449	20231108	112400	7488135	4650	4650	4650	4650	1
450	20231108	112300	7483485	4650	4650	4650	4650	0
451	20231108	112200	7483485	4650	4650	4650	4650	0
452	20231108	112100	7483485	4650	4650	4650	4650	0
453	20231108	112000	7483485	4650	4650	4650	4650	1
454	20231108	111900	7478835	4650	4650	4650	4650	0
455	20231108	111800	7478835	4650	4650	4650	4650	0
456	20231108	111700	7478835	4650	4650	4650	4650	0
457	20231108	111600	7478835	4650	4650	4650	4650	0
458	20231108	111500	7478835	4650	4650	4650	4650	0
459	20231108	111400	7478835	4650	4650	4650	4650	0
460	20231108	111300	7478835	4650	4650	4650	4650	0
461	20231108	111200	7478835	4650	4650	4650	4650	0
462	20231108	111100	7478835	4650	4650	4650	4650	0
463	20231108	111000	7478835	4650	4650	4650	4650	0
464	20231108	110900	7478835	4650	4650	4650	4650	0
465	20231108	110800	7478835	4650	4650	4650	4650	3
466	20231108	110700	7464885	4650	4650	4650	4650	0
467	20231108	110600	7464885	4650	4650	4650	4650	0
468	20231108	110500	7464885	4650	4650	4650	4650	0
469	20231108	110400	7464885	4650	4650	4650	4650	0
470	20231108	110300	7464885	4650	4650	4650	4650	0
471	20231108	110200	7464885	4650	4650	4650	4650	0
472	20231108	110100	7464885	4650	4650	4650	4650	0
473	20231108	110000	7464885	4650	4650	4650	4650	0
474	20231108	105900	7464885	4650	4650	4650	4650	0
475	20231108	105800	7464885	4650	4650	4650	4650	0
476	20231108	105700	7464885	4650	4650	4650	4650	0
477	20231108	105600	7464885	4650	4650	4650	4650	11
478	20231108	105500	7413735	4650	4650	4650	4650	0
479	20231108	105400	7413735	4650	4650	4650	4650	0
480	20231108	105300	7413735	4650	4650	4650	4650	0
481	20231108	105200	7413735	4650	4650	4650	4650	1
482	20231108	105100	7409085	4645	4645	4645	4645	0
483	20231108	105000	7409085	4645	4645	4645	4645	0
484	20231108	104900	7409085	4645	4645	4645	4645	0
485	20231108	104800	7409085	4645	4645	4645	4645	0
486	20231108	104700	7409085	4645	4645	4645	4645	0
487	20231108	104600	7409085	4645	4650	4650	4645	75
488	20231108	104500	7060705	4655	4655	4655	4655	0
489	20231108	104400	7060705	4655	4655	4655	4655	0
490	20231108	104300	7060705	4655	4655	4655	4655	0
491	20231108	104200	7060705	4655	4655	4655	4655	0
492	20231108	104100	7060705	4655	4655	4655	4655	0
493	20231108	104000	7060705	4655	4655	4655	4655	0
494	20231108	103900	7060705	4655	4655	4655	4655	0
495	20231108	103800	7060705	4655	4655	4655	4655	0
496	20231108	103700	7060705	4655	4655	4655	4655	0
497	20231108	103600	7060705	4655	4655	4655	4655	0
498	20231108	103500	7060705	4655	4655	4655	4655	0
499	20231108	103400	7060705	4655	4655	4655	4655	0
500	20231108	103300	7060705	4655	4655	4655	4655	0
501	20231108	103200	7060705	4655	4655	4655	4655	0
502	20231108	103100	7060705	4655	4655	4655	4655	0
503	20231108	103000	7060705	4655	4655	4655	4655	0
504	20231108	102900	7060705	4655	4660	4660	4655	2
505	20231108	102800	7051390	4665	4665	4665	4665	0
506	20231108	102700	7051390	4665	4665	4665	4665	0
507	20231108	102600	7051390	4665	4665	4665	4665	0
508	20231108	102500	7051390	4665	4665	4665	4665	0
509	20231108	102400	7051390	4665	4665	4665	4665	0
510	20231108	102300	7051390	4665	4665	4665	4665	0
511	20231108	102200	7051390	4665	4665	4665	4665	0
512	20231108	102100	7051390	4665	4665	4665	4665	0
513	20231108	102000	7051390	4665	4665	4665	4665	0
514	20231108	101900	7051390	4665	4665	4665	4665	0
515	20231108	101800	7051390	4665	4665	4665	4665	0
516	20231108	101700	7051390	4665	4665	4665	4665	0
517	20231108	101600	7051390	4665	4665	4665	4665	1
518	20231108	101500	7046725	4665	4665	4665	4665	1
519	20231108	101400	7042060	4665	4665	4665	4665	150
520	20231108	101300	6342310	4665	4665	4665	4665	0
521	20231108	101200	6342310	4665	4665	4665	4665	0
522	20231108	101100	6342310	4665	4665	4665	4665	0
523	20231108	101000	6342310	4665	4665	4665	4665	0
524	20231108	100900	6342310	4665	4665	4665	4665	0
525	20231108	100800	6342310	4665	4665	4665	4665	0
526	20231108	100700	6342310	4665	4665	4665	4665	0
527	20231108	100600	6342310	4665	4665	4665	4665	0
528	20231108	100500	6342310	4665	4665	4665	4665	0
529	20231108	100400	6342310	4665	4665	4665	4665	0
530	20231108	100300	6342310	4665	4665	4665	4665	0
531	20231108	100200	6342310	4665	4665	4665	4665	0
532	20231108	100100	6342310	4665	4665	4665	4665	2
533	20231108	100000	6332980	4660	4660	4660	4660	0
534	20231108	095900	6332980	4660	4660	4660	4660	0
535	20231108	095800	6332980	4660	4660	4660	4660	0
536	20231108	095700	6332980	4660	4660	4660	4660	0
537	20231108	095600	6332980	4660	4660	4660	4660	0
538	20231108	095500	6332980	4660	4660	4660	4660	0
539	20231108	095400	6332980	4660	4660	4660	4660	0
540	20231108	095300	6332980	4660	4660	4660	4660	0
541	20231108	095200	6332980	4660	4660	4660	4660	68
542	20231108	095100	6016100	4660	4660	4660	4660	2
543	20231108	095000	6006780	4665	4665	4665	4665	0
544	20231108	094900	6006780	4665	4665	4665	4665	1
545	20231108	094800	6002115	4665	4665	4665	4665	19
546	20231108	094700	5913480	4665	4665	4665	4665	0
547	20231108	094600	5913480	4665	4665	4665	4665	0
548	20231108	094500	5913480	4665	4665	4665	4665	0
549	20231108	094400	5913480	4665	4665	4665	4665	0
550	20231108	094300	5913480	4665	4670	4670	4665	16
551	20231108	094200	5838815	4670	4670	4670	4670	0
552	20231108	094100	5838815	4670	4670	4670	4670	10
553	20231108	094000	5792115	4665	4665	4665	4665	0
554	20231108	093900	5792115	4665	4665	4665	4665	10
555	20231108	093800	5745465	4645	4655	4655	4645	219
556	20231108	093700	4728065	4655	4660	4660	4655	7
557	20231108	093600	4695450	4660	4660	4660	4660	0
558	20231108	093500	4695450	4660	4660	4660	4660	10
559	20231108	093400	4648850	4660	4660	4660	4660	0
560	20231108	093300	4648850	4660	4660	4660	4660	20
561	20231108	093200	4555650	4670	4670	4670	4670	246
562	20231108	093100	3406830	4670	4670	4670	4670	3
563	20231108	093000	3392820	4665	4665	4665	4665	0
564	20231108	092900	3392820	4665	4665	4665	4665	0
565	20231108	092800	3392820	4665	4665	4665	4665	0
566	20231108	092700	3392820	4665	4665	4665	4665	0
567	20231108	092600	3392820	4665	4665	4665	4665	0
568	20231108	092500	3392820	4665	4665	4665	4665	0
569	20231108	092400	3392820	4665	4665	4665	4665	18
570	20231108	092300	3308850	4660	4660	4660	4660	0
571	20231108	092200	3308850	4660	4660	4660	4660	10
572	20231108	092100	3262250	4660	4660	4660	4660	10
573	20231108	092000	3215650	4660	4660	4660	4660	0
574	20231108	091900	3215650	4660	4660	4660	4660	0
575	20231108	091800	3215650	4660	4660	4660	4660	244
576	20231108	091700	2078610	4655	4655	4655	4655	0
577	20231108	091600	2078610	4655	4655	4655	4655	0
578	20231108	091500	2078610	4655	4655	4655	4655	0
579	20231108	091400	2078610	4655	4655	4655	4655	4
580	20231108	091300	2059990	4655	4655	4655	4655	0
581	20231108	091200	2059990	4655	4655	4655	4655	0
582	20231108	091100	2059990	4655	4655	4655	4655	0
583	20231108	091000	2059990	4655	4655	4655	4655	0
584	20231108	090900	2059990	4655	4655	4655	4655	0
585	20231108	090800	2059990	4655	4655	4655	4655	8
586	20231108	090700	2022750	4650	4650	4650	4650	0
587	20231108	090600	2022750	4650	4650	4650	4650	0
588	20231108	090500	2022750	4650	4650	4650	4650	0
589	20231108	090400	2022750	4650	4650	4650	4650	0
590	20231108	090300	2022750	4650	4650	4650	4650	430
591	20231108	090200	23250	4650	4650	4650	4650	0
592	20231108	090100	23250	4650	4650	4650	4650	0
593	20231108	090000	23250	4650	4650	4650	4650	5