KissMeData/017480/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	190200	18553540	4990	4990	4990	4990	22
3	20231108	190100	18553540	4990	4990	4990	4990	0
4	20231108	190000	18553540	4990	4990	4990	4990	0
5	20231108	185900	18553540	4990	4990	4990	4990	0
6	20231108	185800	18553540	4990	4990	4990	4990	0
7	20231108	185700	18553540	4990	4990	4990	4990	0
8	20231108	185600	18553540	4990	4990	4990	4990	0
9	20231108	185500	18553540	4990	4990	4990	4990	0
10	20231108	185400	18553540	4990	4990	4990	4990	0
11	20231108	185300	18553540	4990	4990	4990	4990	0
12	20231108	185200	18553540	4990	4990	4990	4990	0
13	20231108	185100	18553540	4990	4990	4990	4990	0
14	20231108	185000	18553540	4990	4990	4990	4990	0
15	20231108	184900	18553540	4990	4990	4990	4990	0
16	20231108	184800	18553540	4990	4990	4990	4990	0
17	20231108	184700	18553540	4990	4990	4990	4990	0
18	20231108	184600	18553540	4990	4990	4990	4990	0
19	20231108	184500	18553540	4990	4990	4990	4990	0
20	20231108	184400	18553540	4990	4990	4990	4990	0
21	20231108	184300	18553540	4990	4990	4990	4990	0
22	20231108	184200	18553540	4990	4990	4990	4990	0
23	20231108	184100	18553540	4990	4990	4990	4990	0
24	20231108	184000	18553540	4990	4990	4990	4990	0
25	20231108	183900	18553540	4990	4990	4990	4990	0
26	20231108	183800	18553540	4990	4990	4990	4990	0
27	20231108	183700	18553540	4990	4990	4990	4990	0
28	20231108	183600	18553540	4990	4990	4990	4990	0
29	20231108	183500	18553540	4990	4990	4990	4990	0
30	20231108	183400	18553540	4990	4990	4990	4990	0
31	20231108	183300	18553540	4990	4990	4990	4990	0
32	20231108	183200	18553540	4990	4990	4990	4990	22
33	20231108	183100	18553540	4990	4990	4990	4990	0
34	20231108	183000	18553540	4990	4990	4990	4990	0
35	20231108	182900	18553540	4990	4990	4990	4990	0
36	20231108	182800	18553540	4990	4990	4990	4990	0
37	20231108	182700	18553540	4990	4990	4990	4990	0
38	20231108	182600	18553540	4990	4990	4990	4990	0
39	20231108	182500	18553540	4990	4990	4990	4990	0
40	20231108	182400	18553540	4990	4990	4990	4990	0
41	20231108	182300	18553540	4990	4990	4990	4990	0
42	20231108	182200	18553540	4990	4990	4990	4990	0
43	20231108	182100	18553540	4990	4990	4990	4990	0
44	20231108	182000	18553540	4990	4990	4990	4990	0
45	20231108	181900	18553540	4990	4990	4990	4990	0
46	20231108	181800	18553540	4990	4990	4990	4990	0
47	20231108	181700	18553540	4990	4990	4990	4990	0
48	20231108	181600	18553540	4990	4990	4990	4990	0
49	20231108	181500	18553540	4990	4990	4990	4990	0
50	20231108	181400	18553540	4990	4990	4990	4990	0
51	20231108	181300	18553540	4990	4990	4990	4990	0
52	20231108	181200	18553540	4990	4990	4990	4990	0
53	20231108	181100	18553540	4990	4990	4990	4990	0
54	20231108	181000	18553540	4990	4990	4990	4990	0
55	20231108	180900	18553540	4990	4990	4990	4990	0
56	20231108	180800	18553540	4990	4990	4990	4990	0
57	20231108	180700	18553540	4990	4990	4990	4990	0
58	20231108	180600	18553540	4990	4990	4990	4990	0
59	20231108	180500	18553540	4990	4990	4990	4990	0
60	20231108	180400	18553540	4990	4990	4990	4990	0
61	20231108	180300	18553540	4990	4990	4990	4990	0
62	20231108	180200	18553540	4990	4990	4990	4990	22
63	20231108	180100	18553540	4990	4990	4990	4990	0
64	20231108	180000	18553540	4990	4990	4990	4990	0
65	20231108	175900	18553540	4990	4990	4990	4990	0
66	20231108	175800	18553540	4990	4990	4990	4990	0
67	20231108	175700	18553540	4990	4990	4990	4990	0
68	20231108	175600	18553540	4990	4990	4990	4990	0
69	20231108	175500	18553540	4990	4990	4990	4990	0
70	20231108	175400	18553540	4990	4990	4990	4990	0
71	20231108	175300	18553540	4990	4990	4990	4990	0
72	20231108	175200	18553540	4990	4990	4990	4990	0
73	20231108	175100	18553540	4990	4990	4990	4990	0
74	20231108	175000	18553540	4990	4990	4990	4990	0
75	20231108	174900	18553540	4990	4990	4990	4990	0
76	20231108	174800	18553540	4990	4990	4990	4990	0
77	20231108	174700	18553540	4990	4990	4990	4990	0
78	20231108	174600	18553540	4990	4990	4990	4990	0
79	20231108	174500	18553540	4990	4990	4990	4990	0
80	20231108	174400	18553540	4990	4990	4990	4990	0
81	20231108	174300	18553540	4990	4990	4990	4990	0
82	20231108	174200	18553540	4990	4990	4990	4990	0
83	20231108	174100	18553540	4990	4990	4990	4990	0
84	20231108	174000	18553540	4990	4990	4990	4990	0
85	20231108	173900	18553540	4990	4990	4990	4990	0
86	20231108	173800	18553540	4990	4990	4990	4990	0
87	20231108	173700	18553540	4990	4990	4990	4990	0
88	20231108	173600	18553540	4990	4990	4990	4990	0
89	20231108	173500	18553540	4990	4990	4990	4990	0
90	20231108	173400	18553540	4990	4990	4990	4990	0
91	20231108	173300	18553540	4990	4990	4990	4990	0
92	20231108	173200	18553540	4990	4990	4990	4990	22
93	20231108	173100	18553540	4990	4990	4990	4990	0
94	20231108	173000	18553540	4990	4990	4990	4990	0
95	20231108	172900	18553540	4990	4990	4990	4990	0
96	20231108	172800	18553540	4990	4990	4990	4990	0
97	20231108	172700	18553540	4990	4990	4990	4990	0
98	20231108	172600	18553540	4990	4990	4990	4990	0
99	20231108	172500	18553540	4990	4990	4990	4990	0
100	20231108	172400	18553540	4990	4990	4990	4990	0
101	20231108	172300	18553540	4990	4990	4990	4990	0
102	20231108	172200	18553540	4990	4990	4990	4990	0
103	20231108	172100	18553540	4990	4990	4990	4990	0
104	20231108	172000	18553540	4990	4990	4990	4990	0
105	20231108	171900	18553540	4990	4990	4990	4990	0
106	20231108	171800	18553540	4990	4990	4990	4990	0
107	20231108	171700	18553540	4990	4990	4990	4990	0
108	20231108	171600	18553540	4990	4990	4990	4990	0
109	20231108	171500	18553540	4990	4990	4990	4990	0
110	20231108	171400	18553540	4990	4990	4990	4990	0
111	20231108	171300	18553540	4990	4990	4990	4990	0
112	20231108	171200	18553540	4990	4990	4990	4990	0
113	20231108	171100	18553540	4990	4990	4990	4990	0
114	20231108	171000	18553540	4990	4990	4990	4990	0
115	20231108	170900	18553540	4990	4990	4990	4990	0
116	20231108	170800	18553540	4990	4990	4990	4990	0
117	20231108	170700	18553540	4990	4990	4990	4990	0
118	20231108	170600	18553540	4990	4990	4990	4990	0
119	20231108	170500	18553540	4990	4990	4990	4990	0
120	20231108	170400	18553540	4990	4990	4990	4990	0
121	20231108	170300	18553540	4990	4990	4990	4990	0
122	20231108	170200	18553540	4990	4990	4990	4990	22
123	20231108	170100	18553540	4990	4990	4990	4990	0
124	20231108	170000	18553540	4990	4990	4990	4990	0
125	20231108	165900	18553540	4990	4990	4990	4990	0
126	20231108	165800	18553540	4990	4990	4990	4990	0
127	20231108	165700	18553540	4990	4990	4990	4990	0
128	20231108	165600	18553540	4990	4990	4990	4990	0
129	20231108	165500	18553540	4990	4990	4990	4990	0
130	20231108	165400	18553540	4990	4990	4990	4990	0
131	20231108	165300	18553540	4990	4990	4990	4990	0
132	20231108	165200	18553540	4990	4990	4990	4990	0
133	20231108	165100	18553540	4990	4990	4990	4990	0
134	20231108	165000	18553540	4990	4990	4990	4990	0
135	20231108	164900	18553540	4990	4990	4990	4990	0
136	20231108	164800	18553540	4990	4990	4990	4990	0
137	20231108	164700	18553540	4990	4990	4990	4990	0
138	20231108	164600	18553540	4990	4990	4990	4990	0
139	20231108	164500	18553540	4990	4990	4990	4990	0
140	20231108	164400	18553540	4990	4990	4990	4990	0
141	20231108	164300	18553540	4990	4990	4990	4990	0
142	20231108	164200	18553540	4990	4990	4990	4990	0
143	20231108	164100	18553540	4990	4990	4990	4990	0
144	20231108	164000	18553540	4990	4990	4990	4990	0
145	20231108	163900	18553540	4990	4990	4990	4990	0
146	20231108	163800	18553540	4990	4990	4990	4990	0
147	20231108	163700	18553540	4990	4990	4990	4990	0
148	20231108	163600	18553540	4990	4990	4990	4990	0
149	20231108	163500	18553540	4990	4990	4990	4990	0
150	20231108	163400	18553540	4990	4990	4990	4990	0
151	20231108	163300	18553540	4990	4990	4990	4990	0
152	20231108	163200	18553540	4990	4990	4990	4990	22
153	20231108	163100	18553540	4990	4990	4990	4990	0
154	20231108	163000	18553540	4990	4990	4990	4990	0
155	20231108	162900	18553540	4990	4990	4990	4990	0
156	20231108	162800	18553540	4990	4990	4990	4990	0
157	20231108	162700	18553540	4990	4990	4990	4990	0
158	20231108	162600	18553540	4990	4990	4990	4990	0
159	20231108	162500	18553540	4990	4990	4990	4990	0
160	20231108	162400	18553540	4990	4990	4990	4990	0
161	20231108	162300	18553540	4990	4990	4990	4990	0
162	20231108	162200	18553540	4990	4990	4990	4990	0
163	20231108	162100	18553540	4990	4990	4990	4990	0
164	20231108	162000	18553540	4990	4990	4990	4990	0
165	20231108	161900	18553540	4990	4990	4990	4990	0
166	20231108	161800	18553540	4990	4990	4990	4990	0
167	20231108	161700	18553540	4990	4990	4990	4990	0
168	20231108	161600	18553540	4990	4990	4990	4990	0
169	20231108	161500	18553540	4990	4990	4990	4990	0
170	20231108	161400	18553540	4990	4990	4990	4990	0
171	20231108	161300	18553540	4990	4990	4990	4990	0
172	20231108	161200	18553540	4990	4990	4990	4990	0
173	20231108	161100	18553540	4990	4990	4990	4990	0
174	20231108	161000	18553540	4990	4990	4990	4990	0
175	20231108	160900	18553540	4990	4990	4990	4990	0
176	20231108	160800	18553540	4990	4990	4990	4990	0
177	20231108	160700	18553540	4990	4990	4990	4990	0
178	20231108	160600	18553540	4990	4990	4990	4990	0
179	20231108	160500	18553540	4990	4990	4990	4990	0
180	20231108	160400	18553540	4990	4990	4990	4990	0
181	20231108	160300	18553540	4990	4990	4990	4990	0
182	20231108	160200	18553540	4990	4990	4990	4990	22
183	20231108	160100	18553540	4990	4990	4990	4990	0
184	20231108	160000	18553540	4990	4990	4990	4990	0
185	20231108	155900	18553540	4990	4990	4990	4990	0
186	20231108	155800	18553540	4990	4990	4990	4990	0
187	20231108	155700	18553540	4990	4990	4990	4990	0
188	20231108	155600	18553540	4990	4990	4990	4990	0
189	20231108	155500	18553540	4990	4990	4990	4990	0
190	20231108	155400	18553540	4990	4990	4990	4990	0
191	20231108	155300	18553540	4990	4990	4990	4990	0
192	20231108	155200	18553540	4990	4990	4990	4990	0
193	20231108	155100	18553540	4990	4990	4990	4990	0
194	20231108	155000	18553540	4990	4990	4990	4990	0
195	20231108	154900	18553540	4990	4990	4990	4990	0
196	20231108	154800	18553540	4990	4990	4990	4990	0
197	20231108	154700	18553540	4990	4990	4990	4990	0
198	20231108	154600	18553540	4990	4990	4990	4990	0
199	20231108	154500	18553540	4990	4990	4990	4990	0
200	20231108	154400	18553540	4990	4990	4990	4990	0
201	20231108	154300	18553540	4990	4990	4990	4990	0
202	20231108	154200	18553540	4990	4990	4990	4990	0
203	20231108	154100	18553540	4990	4990	4990	4990	0
204	20231108	154000	18553540	4990	4990	4990	4990	0
205	20231108	153900	18553540	4990	4990	4990	4990	0
206	20231108	153800	18553540	4990	4990	4990	4990	0
207	20231108	153700	18553540	4990	4990	4990	4990	0
208	20231108	153600	18553540	4990	4990	4990	4990	0
209	20231108	153500	18553540	4990	4990	4990	4990	0
210	20231108	153400	18553540	4990	4990	4990	4990	0
211	20231108	153300	18553540	4990	4990	4990	4990	0
212	20231108	153200	18553540	4990	4990	4990	4990	22
213	20231108	153100	18553540	4990	4990	4990	4990	0
214	20231108	153000	18553540	4990	4990	4990	4990	22
215	20231108	152900	18443760	4980	4980	4980	4980	0
216	20231108	152800	18443760	4980	4980	4980	4980	0
217	20231108	152700	18443760	4980	4980	4980	4980	0
218	20231108	152600	18443760	4980	4980	4980	4980	0
219	20231108	152500	18443760	4980	4980	4980	4980	0
220	20231108	152400	18443760	4980	4980	4980	4980	0
221	20231108	152300	18443760	4980	4980	4980	4980	0
222	20231108	152200	18443760	4980	4980	4980	4980	0
223	20231108	152100	18443760	4980	4980	4980	4980	0
224	20231108	152000	18443760	4980	4980	4980	4980	0
225	20231108	151900	18443760	4980	4980	4980	4980	444
226	20231108	151800	16232640	4980	4980	4980	4980	0
227	20231108	151700	16232640	4980	4980	4980	4980	0
228	20231108	151600	16232640	4980	4980	4980	4980	0
229	20231108	151500	16232640	4980	4980	4980	4980	0
230	20231108	151400	16232640	4980	4980	4980	4980	20
231	20231108	151300	16133040	4990	4990	4990	4990	0
232	20231108	151200	16133040	4990	4990	4990	4990	0
233	20231108	151100	16133040	4990	4990	4990	4990	0
234	20231108	151000	16133040	4990	4990	4990	4990	0
235	20231108	150900	16133040	4990	4990	4990	4990	300
236	20231108	150800	14636040	4995	4995	4995	4995	0
237	20231108	150700	14636040	4995	4995	4995	4995	2
238	20231108	150600	14626050	4980	4990	4990	4980	61
239	20231108	150500	14321670	4985	4985	4985	4985	0
240	20231108	150400	14321670	4985	4985	4985	4985	0
241	20231108	150300	14321670	4985	4985	4985	4985	0
242	20231108	150200	14321670	4985	4985	4985	4985	0
243	20231108	150100	14321670	4985	4985	4985	4985	4
244	20231108	150000	14301730	4985	4985	4985	4985	2
245	20231108	145900	14291760	4980	4980	4980	4980	0
246	20231108	145800	14291760	4980	4980	4980	4980	88
247	20231108	145700	13853520	4990	4990	4990	4990	0
248	20231108	145600	13853520	4990	4990	4990	4990	8
249	20231108	145500	13813600	4990	4985	4990	4985	3
250	20231108	145400	13798635	4980	4980	4980	4980	0
251	20231108	145300	13798635	4980	4980	4980	4980	0
252	20231108	145200	13798635	4980	4980	4980	4980	1
253	20231108	145100	13793655	4980	4980	4980	4980	0
254	20231108	145000	13793655	4980	4980	4980	4980	0
255	20231108	144900	13793655	4980	4980	4980	4980	0
256	20231108	144800	13793655	4980	4980	4980	4980	0
257	20231108	144700	13793655	4980	4980	4980	4980	0
258	20231108	144600	13793655	4980	4980	4980	4980	0
259	20231108	144500	13793655	4980	4980	4980	4980	1
260	20231108	144400	13788675	4980	4980	4980	4980	1
261	20231108	144300	13783695	4985	4985	4985	4985	50
262	20231108	144200	13534445	4985	4985	4985	4985	0
263	20231108	144100	13534445	4985	4985	4985	4985	0
264	20231108	144000	13534445	4985	4985	4985	4985	0
265	20231108	143900	13534445	4985	4985	4985	4985	56
266	20231108	143800	13255285	4985	4985	4985	4985	44
267	20231108	143700	13035945	4990	4990	4990	4990	0
268	20231108	143600	13035945	4990	4990	4990	4990	10
269	20231108	143500	12986045	4990	4990	4990	4990	0
270	20231108	143400	12986045	4990	4990	4990	4990	0
271	20231108	143300	12986045	4990	4990	4990	4990	0
272	20231108	143200	12986045	4990	4990	4990	4990	0
273	20231108	143100	12986045	4990	4990	4990	4990	0
274	20231108	143000	12986045	4990	4990	4990	4990	1
275	20231108	142900	12981055	4990	4990	4990	4990	57
276	20231108	142800	12696625	4990	4990	4990	4990	22
277	20231108	142700	12586845	4985	4985	4985	4985	0
278	20231108	142600	12586845	4985	4985	4985	4985	0
279	20231108	142500	12586845	4985	4985	4985	4985	0
280	20231108	142400	12586845	4985	4985	4985	4985	0
281	20231108	142300	12586845	4985	4985	4985	4985	0
282	20231108	142200	12586845	4985	4985	4985	4985	0
283	20231108	142100	12586845	4985	4985	4985	4985	0
284	20231108	142000	12586845	4985	4985	4985	4985	0
285	20231108	141900	12586845	4985	4985	4985	4985	0
286	20231108	141800	12586845	4985	4985	4985	4985	0
287	20231108	141700	12586845	4985	4985	4985	4985	0
288	20231108	141600	12586845	4985	4985	4985	4985	0
289	20231108	141500	12586845	4985	4985	4985	4985	0
290	20231108	141400	12586845	4985	4985	4985	4985	0
291	20231108	141300	12586845	4985	4985	4985	4985	0
292	20231108	141200	12586845	4985	4985	4985	4985	0
293	20231108	141100	12586845	4985	4985	4985	4985	0
294	20231108	141000	12586845	4985	4985	4985	4985	0
295	20231108	140900	12586845	4985	4985	4985	4985	0
296	20231108	140800	12586845	4985	4985	4985	4985	0
297	20231108	140700	12586845	4985	4985	4985	4985	0
298	20231108	140600	12586845	4985	4985	4985	4985	0
299	20231108	140500	12586845	4985	4985	4985	4985	0
300	20231108	140400	12586845	4985	4985	4985	4985	0
301	20231108	140300	12586845	4985	4985	4985	4985	0
302	20231108	140200	12586845	4985	4985	4985	4985	0
303	20231108	140100	12586845	4985	4985	4985	4985	0
304	20231108	140000	12586845	4985	4985	4985	4985	0
305	20231108	135900	12586845	4985	4985	4985	4985	0
306	20231108	135800	12586845	4985	4985	4985	4985	22
307	20231108	135700	12477175	4985	4985	4985	4985	0
308	20231108	135600	12477175	4985	4985	4985	4985	0
309	20231108	135500	12477175	4985	4985	4985	4985	0
310	20231108	135400	12477175	4985	4985	4985	4985	0
311	20231108	135300	12477175	4985	4985	4985	4985	24
312	20231108	135200	12357535	4985	4985	4985	4985	0
313	20231108	135100	12357535	4985	4985	4985	4985	0
314	20231108	135000	12357535	4985	4985	4985	4985	0
315	20231108	134900	12357535	4985	4985	4985	4985	0
316	20231108	134800	12357535	4985	4985	4985	4985	0
317	20231108	134700	12357535	4985	4985	4985	4985	0
318	20231108	134600	12357535	4985	4985	4985	4985	0
319	20231108	134500	12357535	4985	4985	4985	4985	0
320	20231108	134400	12357535	4985	4985	4985	4985	16
321	20231108	134300	12277775	4995	4995	4995	4995	0
322	20231108	134200	12277775	4995	4995	4995	4995	0
323	20231108	134100	12277775	4995	4995	4995	4995	0
324	20231108	134000	12277775	4995	4995	4995	4995	0
325	20231108	133900	12277775	4995	4995	4995	4995	0
326	20231108	133800	12277775	4995	4995	4995	4995	0
327	20231108	133700	12277775	4995	4995	4995	4995	0
328	20231108	133600	12277775	4995	4995	4995	4995	0
329	20231108	133500	12277775	4995	4995	4995	4995	0
330	20231108	133400	12277775	4995	4995	4995	4995	0
331	20231108	133300	12277775	4995	4995	4995	4995	0
332	20231108	133200	12277775	4995	4995	4995	4995	0
333	20231108	133100	12277775	4995	4995	4995	4995	0
334	20231108	133000	12277775	4995	4995	4995	4995	0
335	20231108	132900	12277775	4995	4995	4995	4995	0
336	20231108	132800	12277775	4995	4995	4995	4995	20
337	20231108	132700	12177875	4995	4995	4995	4995	0
338	20231108	132600	12177875	4995	4995	4995	4995	20
339	20231108	132500	12077975	4985	4985	4985	4985	0
340	20231108	132400	12077975	4985	4985	4985	4985	0
341	20231108	132300	12077975	4985	4985	4985	4985	0
342	20231108	132200	12077975	4985	4985	4985	4985	0
343	20231108	132100	12077975	4985	4985	4985	4985	0
344	20231108	132000	12077975	4985	4985	4985	4985	0
345	20231108	131900	12077975	4985	4985	4985	4985	0
346	20231108	131800	12077975	4985	4985	4985	4985	0
347	20231108	131700	12077975	4985	4985	4985	4985	0
348	20231108	131600	12077975	4985	4985	4985	4985	0
349	20231108	131500	12077975	4985	4995	4995	4985	350
350	20231108	131400	10331115	4995	4995	4995	4995	0
351	20231108	131300	10331115	4995	4995	4995	4995	0
352	20231108	131200	10331115	4995	4995	4995	4995	0
353	20231108	131100	10331115	4995	4995	4995	4995	0
354	20231108	131000	10331115	4995	4995	4995	4995	0
355	20231108	130900	10331115	4995	4995	4995	4995	0
356	20231108	130800	10331115	4995	4995	4995	4995	0
357	20231108	130700	10331115	4995	4995	4995	4995	0
358	20231108	130600	10331115	4995	4995	4995	4995	0
359	20231108	130500	10331115	4995	4995	4995	4995	0
360	20231108	130400	10331115	4995	4995	4995	4995	0
361	20231108	130300	10331115	4995	4995	4995	4995	0
362	20231108	130200	10331115	4995	4995	4995	4995	0
363	20231108	130100	10331115	4995	4995	4995	4995	0
364	20231108	130000	10331115	4995	4995	4995	4995	0
365	20231108	125900	10331115	4995	4995	4995	4995	0
366	20231108	125800	10331115	4995	4995	4995	4995	3
367	20231108	125700	10316130	4990	4990	4990	4990	0
368	20231108	125600	10316130	4990	4990	4990	4990	0
369	20231108	125500	10316130	4990	4990	4990	4990	0
370	20231108	125400	10316130	4990	4990	4990	4990	0
371	20231108	125300	10316130	4990	4990	4990	4990	15
372	20231108	125200	10241280	4985	4985	4985	4985	0
373	20231108	125100	10241280	4985	4985	4985	4985	0
374	20231108	125000	10241280	4985	4985	4985	4985	0
375	20231108	124900	10241280	4985	4985	4985	4985	0
376	20231108	124800	10241280	4985	4985	4985	4985	0
377	20231108	124700	10241280	4985	4985	4985	4985	0
378	20231108	124600	10241280	4985	4985	4985	4985	0
379	20231108	124500	10241280	4985	4985	4985	4985	0
380	20231108	124400	10241280	4985	4985	4985	4985	0
381	20231108	124300	10241280	4985	4985	4985	4985	0
382	20231108	124200	10241280	4985	4985	4985	4985	0
383	20231108	124100	10241280	4985	4985	4985	4985	120
384	20231108	124000	9643080	4990	4990	4990	4990	0
385	20231108	123900	9643080	4990	4990	4990	4990	0
386	20231108	123800	9643080	4990	4990	4990	4990	0
387	20231108	123700	9643080	4990	4990	4990	4990	0
388	20231108	123600	9643080	4990	4990	4990	4990	0
389	20231108	123500	9643080	4990	4990	4990	4990	0
390	20231108	123400	9643080	4990	4990	4990	4990	0
391	20231108	123300	9643080	4990	4990	4990	4990	0
392	20231108	123200	9643080	4990	4990	4990	4990	0
393	20231108	123100	9643080	4990	4990	4990	4990	0
394	20231108	123000	9643080	4990	4990	4990	4990	0
395	20231108	122900	9643080	4990	4990	4990	4990	10
396	20231108	122800	9593180	4990	4990	4990	4990	0
397	20231108	122700	9593180	4990	4990	4990	4990	10
398	20231108	122600	9543280	4995	4995	4995	4995	0
399	20231108	122500	9543280	4995	4995	4995	4995	0
400	20231108	122400	9543280	4995	4995	4995	4995	0
401	20231108	122300	9543280	4995	4995	4995	4995	0
402	20231108	122200	9543280	4995	4995	4995	4995	0
403	20231108	122100	9543280	4995	4995	4995	4995	0
404	20231108	122000	9543280	4995	4995	4995	4995	0
405	20231108	121900	9543280	4995	4995	4995	4995	0
406	20231108	121800	9543280	4995	4995	4995	4995	0
407	20231108	121700	9543280	4995	4985	4995	4985	25
408	20231108	121600	9418565	4985	4985	4985	4985	86
409	20231108	121500	8989855	4985	4985	4985	4985	0
410	20231108	121400	8989855	4985	4985	4985	4985	0
411	20231108	121300	8989855	4985	4985	4985	4985	0
412	20231108	121200	8989855	4985	4985	4985	4985	0
413	20231108	121100	8989855	4985	4985	4985	4985	0
414	20231108	121000	8989855	4985	4985	4985	4985	0
415	20231108	120900	8989855	4985	4985	4985	4985	0
416	20231108	120800	8989855	4985	4985	4985	4985	0
417	20231108	120700	8989855	4985	4985	4985	4985	1
418	20231108	120600	8984870	4995	4995	4995	4995	4
419	20231108	120500	8964890	4985	4995	4995	4985	26
420	20231108	120400	8835035	4995	4995	4995	4995	0
421	20231108	120300	8835035	4995	4995	4995	4995	0
422	20231108	120200	8835035	4995	4995	4995	4995	0
423	20231108	120100	8835035	4995	4995	4995	4995	0
424	20231108	120000	8835035	4995	4995	4995	4995	1
425	20231108	115900	8830040	4995	4995	4995	4995	34
426	20231108	115800	8660210	4995	4995	4995	4995	0
427	20231108	115700	8660210	4995	4995	4995	4995	0
428	20231108	115600	8660210	4995	4995	4995	4995	0
429	20231108	115500	8660210	4995	4995	4995	4995	1
430	20231108	115400	8655215	4995	4995	4995	4995	0
431	20231108	115300	8655215	4995	4995	4995	4995	0
432	20231108	115200	8655215	4995	4995	4995	4995	0
433	20231108	115100	8655215	4995	4995	4995	4995	0
434	20231108	115000	8655215	4995	4995	4995	4995	0
435	20231108	114900	8655215	4995	4995	4995	4995	0
436	20231108	114800	8655215	4995	4995	4995	4995	0
437	20231108	114700	8655215	4995	4995	4995	4995	0
438	20231108	114600	8655215	4995	4995	4995	4995	0
439	20231108	114500	8655215	4995	4995	4995	4995	0
440	20231108	114400	8655215	4995	4995	4995	4995	0
441	20231108	114300	8655215	4995	4995	4995	4995	0
442	20231108	114200	8655215	4995	4995	4995	4995	0
443	20231108	114100	8655215	4995	4995	4995	4995	0
444	20231108	114000	8655215	4995	4995	4995	4995	0
445	20231108	113900	8655215	4995	4995	4995	4995	0
446	20231108	113800	8655215	4995	4995	4995	4995	11
447	20231108	113700	8600270	4995	4995	4995	4995	163
448	20231108	113600	7786085	4995	4995	4995	4995	0
449	20231108	113500	7786085	4995	4995	4995	4995	0
450	20231108	113400	7786085	4995	4995	4995	4995	0
451	20231108	113300	7786085	4995	4995	4995	4995	3
452	20231108	113200	7771100	4995	4995	4995	4995	0
453	20231108	113100	7771100	4995	4995	4995	4995	0
454	20231108	113000	7771100	4995	4995	4995	4995	1
455	20231108	112900	7766105	4995	4995	4995	4995	0
456	20231108	112800	7766105	4995	4995	4995	4995	0
457	20231108	112700	7766105	4995	4995	4995	4995	0
458	20231108	112600	7766105	4995	4995	4995	4995	0
459	20231108	112500	7766105	4995	4995	4995	4995	0
460	20231108	112400	7766105	4995	4995	4995	4995	0
461	20231108	112300	7766105	4995	4995	4995	4995	0
462	20231108	112200	7766105	4995	4995	4995	4995	0
463	20231108	112100	7766105	4995	4995	4995	4995	0
464	20231108	112000	7766105	4995	4995	4995	4995	0
465	20231108	111900	7766105	4995	4995	4995	4995	0
466	20231108	111800	7766105	4995	4995	4995	4995	0
467	20231108	111700	7766105	4995	4995	4995	4995	0
468	20231108	111600	7766105	4995	4995	4995	4995	3
469	20231108	111500	7751120	5000	5000	5000	5000	0
470	20231108	111400	7751120	5000	5000	5000	5000	0
471	20231108	111300	7751120	5000	5000	5000	5000	0
472	20231108	111200	7751120	5000	5000	5000	5000	0
473	20231108	111100	7751120	5000	5000	5000	5000	0
474	20231108	111000	7751120	5000	5000	5000	5000	0
475	20231108	110900	7751120	5000	5000	5000	5000	0
476	20231108	110800	7751120	5000	5000	5000	5000	0
477	20231108	110700	7751120	5000	5000	5000	5000	0
478	20231108	110600	7751120	5000	5000	5000	5000	0
479	20231108	110500	7751120	5000	5000	5000	5000	0
480	20231108	110400	7751120	5000	5000	5000	5000	0
481	20231108	110300	7751120	5000	5000	5000	5000	0
482	20231108	110200	7751120	5000	5000	5000	5000	0
483	20231108	110100	7751120	5000	5000	5000	5000	0
484	20231108	110000	7751120	5000	5000	5000	5000	2
485	20231108	105900	7741120	5000	5000	5000	5000	0
486	20231108	105800	7741120	5000	5000	5000	5000	0
487	20231108	105700	7741120	5000	5000	5000	5000	0
488	20231108	105600	7741120	5000	5000	5000	5000	0
489	20231108	105500	7741120	5000	5000	5000	5000	0
490	20231108	105400	7741120	5000	5000	5000	5000	0
491	20231108	105300	7741120	5000	5000	5000	5000	0
492	20231108	105200	7741120	5000	5000	5000	5000	0
493	20231108	105100	7741120	5000	5000	5000	5000	0
494	20231108	105000	7741120	5000	5000	5000	5000	0
495	20231108	104900	7741120	5000	5000	5000	5000	0
496	20231108	104800	7741120	5000	5000	5000	5000	0
497	20231108	104700	7741120	5000	5000	5000	5000	0
498	20231108	104600	7741120	5000	5000	5000	5000	0
499	20231108	104500	7741120	5000	5000	5000	5000	2
500	20231108	104400	7731120	4985	4985	4985	4985	0
501	20231108	104300	7731120	4985	4985	4985	4985	0
502	20231108	104200	7731120	4985	4985	4985	4985	0
503	20231108	104100	7731120	4985	4985	4985	4985	40
504	20231108	104000	7531720	4985	4995	4995	4985	108
505	20231108	103900	6993300	4985	4985	4985	4985	0
506	20231108	103800	6993300	4985	4985	4985	4985	0
507	20231108	103700	6993300	4985	4985	4985	4985	0
508	20231108	103600	6993300	4985	4985	4985	4985	0
509	20231108	103500	6993300	4985	4985	4985	4985	20
510	20231108	103400	6893600	5000	5000	5000	5000	0
511	20231108	103300	6893600	5000	5000	5000	5000	0
512	20231108	103200	6893600	5000	5000	5000	5000	0
513	20231108	103100	6893600	5000	5000	5000	5000	0
514	20231108	103000	6893600	5000	5000	5000	5000	0
515	20231108	102900	6893600	5000	5000	5000	5000	15
516	20231108	102800	6818600	4985	4985	4985	4985	0
517	20231108	102700	6818600	4985	4985	4985	4985	0
518	20231108	102600	6818600	4985	4985	4985	4985	0
519	20231108	102500	6818600	4985	4985	4985	4985	0
520	20231108	102400	6818600	4985	4985	4985	4985	0
521	20231108	102300	6818600	4985	4985	4985	4985	289
522	20231108	102200	5377935	4985	4985	4985	4985	0
523	20231108	102100	5377935	4985	4985	4985	4985	0
524	20231108	102000	5377935	4985	4985	4985	4985	0
525	20231108	101900	5377935	4985	4985	4985	4985	0
526	20231108	101800	5377935	4985	4985	4985	4985	0
527	20231108	101700	5377935	4985	4985	4985	4985	0
528	20231108	101600	5377935	4985	4985	4985	4985	0
529	20231108	101500	5377935	4985	4985	4985	4985	0
530	20231108	101400	5377935	4985	4985	4985	4985	0
531	20231108	101300	5377935	4985	4985	4985	4985	0
532	20231108	101200	5377935	4985	4985	4985	4985	0
533	20231108	101100	5377935	4985	4985	4985	4985	0
534	20231108	101000	5377935	4985	4985	4985	4985	0
535	20231108	100900	5377935	4985	4985	4985	4985	0
536	20231108	100800	5377935	4985	4985	4985	4985	96
537	20231108	100700	4899375	4980	4980	4980	4980	0
538	20231108	100600	4899375	4980	4980	4980	4980	0
539	20231108	100500	4899375	4980	4980	4980	4980	100
540	20231108	100400	4401375	4985	4985	4985	4985	0
541	20231108	100300	4401375	4985	4985	4985	4985	10
542	20231108	100200	4351525	4985	4985	4985	4985	0
543	20231108	100100	4351525	4985	4985	4985	4985	0
544	20231108	100000	4351525	4985	4985	4985	4985	0
545	20231108	095900	4351525	4985	4985	4985	4985	0
546	20231108	095800	4351525	4985	4985	4985	4985	0
547	20231108	095700	4351525	4985	4985	4985	4985	0
548	20231108	095600	4351525	4985	4985	4985	4985	0
549	20231108	095500	4351525	4985	4985	4985	4985	0
550	20231108	095400	4351525	4985	4985	4985	4985	0
551	20231108	095300	4351525	4985	4995	4995	4985	11
552	20231108	095200	4296590	4985	4985	4985	4985	5
553	20231108	095100	4271665	4985	4985	4985	4985	20
554	20231108	095000	4171965	4990	4990	4990	4990	15
555	20231108	094900	4097115	4990	4990	4990	4990	0
556	20231108	094800	4097115	4990	4990	4990	4990	0
557	20231108	094700	4097115	4990	4990	4990	4990	45
558	20231108	094600	3872565	4985	4985	4985	4985	0
559	20231108	094500	3872565	4985	4985	4985	4985	0
560	20231108	094400	3872565	4985	4985	4985	4985	0
561	20231108	094300	3872565	4985	4985	4985	4985	0
562	20231108	094200	3872565	4985	4985	4985	4985	0
563	20231108	094100	3872565	4985	4985	4985	4985	23
564	20231108	094000	3757910	4985	4985	4985	4985	0
565	20231108	093900	3757910	4985	4985	4985	4985	27
566	20231108	093800	3623315	4985	4985	4985	4985	0
567	20231108	093700	3623315	4985	4985	4985	4985	0
568	20231108	093600	3623315	4985	4985	4985	4985	0
569	20231108	093500	3623315	4985	4985	4985	4985	0
570	20231108	093400	3623315	4985	4985	4985	4985	0
571	20231108	093300	3623315	4985	4985	4985	4985	0
572	20231108	093200	3623315	4985	4985	4985	4985	0
573	20231108	093100	3623315	4985	4985	4985	4985	0
574	20231108	093000	3623315	4985	4985	4985	4985	0
575	20231108	092900	3623315	4985	4985	4985	4985	0
576	20231108	092800	3623315	4985	4985	4985	4985	0
577	20231108	092700	3623315	4985	4985	4985	4985	0
578	20231108	092600	3623315	4985	4985	4985	4985	0
579	20231108	092500	3623315	4985	4985	4985	4985	0
580	20231108	092400	3623315	4985	4985	4985	4985	5
581	20231108	092300	3598390	5000	5000	5000	5000	50
582	20231108	092200	3348390	5000	5000	5000	5000	0
583	20231108	092100	3348390	5000	5000	5000	5000	0
584	20231108	092000	3348390	5000	5000	5000	5000	2
585	20231108	091900	3338390	5000	5000	5000	5000	1
586	20231108	091800	3333390	5010	5000	5010	5000	15
587	20231108	091700	3258340	5000	5000	5000	5000	0
588	20231108	091600	3258340	5000	5000	5000	5000	0
589	20231108	091500	3258340	5000	5000	5000	5000	12
590	20231108	091400	3198340	5000	5000	5000	5000	2
591	20231108	091300	3188340	5000	4980	5000	4980	241
592	20231108	091200	1986560	4975	4975	4975	4975	0
593	20231108	091100	1986560	4975	4975	4975	4975	0
594	20231108	091000	1986560	4975	4975	4975	4975	0
595	20231108	090900	1986560	4975	4975	4975	4975	0
596	20231108	090800	1986560	4975	4995	4995	4975	130
597	20231108	090700	1339210	4990	4990	4990	4990	2
598	20231108	090600	1329230	4990	4985	4990	4985	5
599	20231108	090500	1304295	4995	4995	4995	4995	37
600	20231108	090400	1119480	4990	4990	4990	4990	0
601	20231108	090300	1119480	4990	4990	4990	4990	0
602	20231108	090200	1119480	4990	4990	4990	4990	0
603	20231108	090100	1119480	4990	4990	4990	4990	7
604	20231108	090000	1084550	5000	5000	5000	4970	217