KissMeData/080470/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	195000	30365490	4980	4980	4980	4980	5
3	20231107	194900	30365490	4980	4980	4980	4980	0
4	20231107	194800	30365490	4980	4980	4980	4980	0
5	20231107	194700	30365490	4980	4980	4980	4980	0
6	20231107	194600	30365490	4980	4980	4980	4980	0
7	20231107	194500	30365490	4980	4980	4980	4980	0
8	20231107	194400	30365490	4980	4980	4980	4980	0
9	20231107	194300	30365490	4980	4980	4980	4980	0
10	20231107	194200	30365490	4980	4980	4980	4980	0
11	20231107	194100	30365490	4980	4980	4980	4980	0
12	20231107	194000	30365490	4980	4980	4980	4980	0
13	20231107	193900	30365490	4980	4980	4980	4980	0
14	20231107	193800	30365490	4980	4980	4980	4980	0
15	20231107	193700	30365490	4980	4980	4980	4980	0
16	20231107	193600	30365490	4980	4980	4980	4980	0
17	20231107	193500	30365490	4980	4980	4980	4980	0
18	20231107	193400	30365490	4980	4980	4980	4980	0
19	20231107	193300	30365490	4980	4980	4980	4980	0
20	20231107	193200	30365490	4980	4980	4980	4980	0
21	20231107	193100	30365490	4980	4980	4980	4980	0
22	20231107	193000	30365490	4980	4980	4980	4980	0
23	20231107	192900	30365490	4980	4980	4980	4980	0
24	20231107	192800	30365490	4980	4980	4980	4980	0
25	20231107	192700	30365490	4980	4980	4980	4980	0
26	20231107	192600	30365490	4980	4980	4980	4980	0
27	20231107	192500	30365490	4980	4980	4980	4980	0
28	20231107	192400	30365490	4980	4980	4980	4980	0
29	20231107	192300	30365490	4980	4980	4980	4980	0
30	20231107	192200	30365490	4980	4980	4980	4980	0
31	20231107	192100	30365490	4980	4980	4980	4980	0
32	20231107	192000	30365490	4980	4980	4980	4980	5
33	20231107	191900	30365490	4980	4980	4980	4980	0
34	20231107	191800	30365490	4980	4980	4980	4980	0
35	20231107	191700	30365490	4980	4980	4980	4980	0
36	20231107	191600	30365490	4980	4980	4980	4980	0
37	20231107	191500	30365490	4980	4980	4980	4980	0
38	20231107	191400	30365490	4980	4980	4980	4980	0
39	20231107	191300	30365490	4980	4980	4980	4980	0
40	20231107	191200	30365490	4980	4980	4980	4980	0
41	20231107	191100	30365490	4980	4980	4980	4980	0
42	20231107	191000	30365490	4980	4980	4980	4980	0
43	20231107	190900	30365490	4980	4980	4980	4980	0
44	20231107	190800	30365490	4980	4980	4980	4980	0
45	20231107	190700	30365490	4980	4980	4980	4980	0
46	20231107	190600	30365490	4980	4980	4980	4980	0
47	20231107	190500	30365490	4980	4980	4980	4980	0
48	20231107	190400	30365490	4980	4980	4980	4980	0
49	20231107	190300	30365490	4980	4980	4980	4980	0
50	20231107	190200	30365490	4980	4980	4980	4980	0
51	20231107	190100	30365490	4980	4980	4980	4980	0
52	20231107	190000	30365490	4980	4980	4980	4980	0
53	20231107	185900	30365490	4980	4980	4980	4980	0
54	20231107	185800	30365490	4980	4980	4980	4980	0
55	20231107	185700	30365490	4980	4980	4980	4980	0
56	20231107	185600	30365490	4980	4980	4980	4980	0
57	20231107	185500	30365490	4980	4980	4980	4980	0
58	20231107	185400	30365490	4980	4980	4980	4980	0
59	20231107	185300	30365490	4980	4980	4980	4980	0
60	20231107	185200	30365490	4980	4980	4980	4980	0
61	20231107	185100	30365490	4980	4980	4980	4980	0
62	20231107	185000	30365490	4980	4980	4980	4980	5
63	20231107	184900	30365490	4980	4980	4980	4980	0
64	20231107	184800	30365490	4980	4980	4980	4980	0
65	20231107	184700	30365490	4980	4980	4980	4980	0
66	20231107	184600	30365490	4980	4980	4980	4980	0
67	20231107	184500	30365490	4980	4980	4980	4980	0
68	20231107	184400	30365490	4980	4980	4980	4980	0
69	20231107	184300	30365490	4980	4980	4980	4980	0
70	20231107	184200	30365490	4980	4980	4980	4980	0
71	20231107	184100	30365490	4980	4980	4980	4980	0
72	20231107	184000	30365490	4980	4980	4980	4980	0
73	20231107	183900	30365490	4980	4980	4980	4980	0
74	20231107	183800	30365490	4980	4980	4980	4980	0
75	20231107	183700	30365490	4980	4980	4980	4980	0
76	20231107	183600	30365490	4980	4980	4980	4980	0
77	20231107	183500	30365490	4980	4980	4980	4980	0
78	20231107	183400	30365490	4980	4980	4980	4980	0
79	20231107	183300	30365490	4980	4980	4980	4980	0
80	20231107	183200	30365490	4980	4980	4980	4980	0
81	20231107	183100	30365490	4980	4980	4980	4980	0
82	20231107	183000	30365490	4980	4980	4980	4980	0
83	20231107	182900	30365490	4980	4980	4980	4980	0
84	20231107	182800	30365490	4980	4980	4980	4980	0
85	20231107	182700	30365490	4980	4980	4980	4980	0
86	20231107	182600	30365490	4980	4980	4980	4980	0
87	20231107	182500	30365490	4980	4980	4980	4980	0
88	20231107	182400	30365490	4980	4980	4980	4980	0
89	20231107	182300	30365490	4980	4980	4980	4980	0
90	20231107	182200	30365490	4980	4980	4980	4980	0
91	20231107	182100	30365490	4980	4980	4980	4980	0
92	20231107	182000	30365490	4980	4980	4980	4980	5
93	20231107	181900	30365490	4980	4980	4980	4980	0
94	20231107	181800	30365490	4980	4980	4980	4980	0
95	20231107	181700	30365490	4980	4980	4980	4980	0
96	20231107	181600	30365490	4980	4980	4980	4980	0
97	20231107	181500	30365490	4980	4980	4980	4980	0
98	20231107	181400	30365490	4980	4980	4980	4980	0
99	20231107	181300	30365490	4980	4980	4980	4980	0
100	20231107	181200	30365490	4980	4980	4980	4980	0
101	20231107	181100	30365490	4980	4980	4980	4980	0
102	20231107	181000	30365490	4980	4980	4980	4980	0
103	20231107	180900	30365490	4980	4980	4980	4980	0
104	20231107	180800	30365490	4980	4980	4980	4980	0
105	20231107	180700	30365490	4980	4980	4980	4980	0
106	20231107	180600	30365490	4980	4980	4980	4980	0
107	20231107	180500	30365490	4980	4980	4980	4980	0
108	20231107	180400	30365490	4980	4980	4980	4980	0
109	20231107	180300	30365490	4980	4980	4980	4980	0
110	20231107	180200	30365490	4980	4980	4980	4980	0
111	20231107	180100	30365490	4980	4980	4980	4980	0
112	20231107	180000	30365490	4980	4980	4980	4980	0
113	20231107	175900	30365490	4980	4980	4980	4980	0
114	20231107	175800	30365490	4980	4980	4980	4980	0
115	20231107	175700	30365490	4980	4980	4980	4980	0
116	20231107	175600	30365490	4980	4980	4980	4980	0
117	20231107	175500	30365490	4980	4980	4980	4980	0
118	20231107	175400	30365490	4980	4980	4980	4980	0
119	20231107	175300	30365490	4980	4980	4980	4980	0
120	20231107	175200	30365490	4980	4980	4980	4980	0
121	20231107	175100	30365490	4980	4980	4980	4980	0
122	20231107	175000	30365490	4980	4980	4980	4980	5
123	20231107	174900	30365490	4980	4980	4980	4980	0
124	20231107	174800	30365490	4980	4980	4980	4980	0
125	20231107	174700	30365490	4980	4980	4980	4980	0
126	20231107	174600	30365490	4980	4980	4980	4980	0
127	20231107	174500	30365490	4980	4980	4980	4980	0
128	20231107	174400	30365490	4980	4980	4980	4980	0
129	20231107	174300	30365490	4980	4980	4980	4980	0
130	20231107	174200	30365490	4980	4980	4980	4980	0
131	20231107	174100	30365490	4980	4980	4980	4980	0
132	20231107	174000	30365490	4980	4980	4980	4980	0
133	20231107	173900	30365490	4980	4980	4980	4980	0
134	20231107	173800	30365490	4980	4980	4980	4980	0
135	20231107	173700	30365490	4980	4980	4980	4980	0
136	20231107	173600	30365490	4980	4980	4980	4980	0
137	20231107	173500	30365490	4980	4980	4980	4980	0
138	20231107	173400	30365490	4980	4980	4980	4980	0
139	20231107	173300	30365490	4980	4980	4980	4980	0
140	20231107	173200	30365490	4980	4980	4980	4980	0
141	20231107	173100	30365490	4980	4980	4980	4980	0
142	20231107	173000	30365490	4980	4980	4980	4980	0
143	20231107	172900	30365490	4980	4980	4980	4980	0
144	20231107	172800	30365490	4980	4980	4980	4980	0
145	20231107	172700	30365490	4980	4980	4980	4980	0
146	20231107	172600	30365490	4980	4980	4980	4980	0
147	20231107	172500	30365490	4980	4980	4980	4980	0
148	20231107	172400	30365490	4980	4980	4980	4980	0
149	20231107	172300	30365490	4980	4980	4980	4980	0
150	20231107	172200	30365490	4980	4980	4980	4980	0
151	20231107	172100	30365490	4980	4980	4980	4980	0
152	20231107	172000	30365490	4980	4980	4980	4980	5
153	20231107	171900	30365490	4980	4980	4980	4980	0
154	20231107	171800	30365490	4980	4980	4980	4980	0
155	20231107	171700	30365490	4980	4980	4980	4980	0
156	20231107	171600	30365490	4980	4980	4980	4980	0
157	20231107	171500	30365490	4980	4980	4980	4980	0
158	20231107	171400	30365490	4980	4980	4980	4980	0
159	20231107	171300	30365490	4980	4980	4980	4980	0
160	20231107	171200	30365490	4980	4980	4980	4980	0
161	20231107	171100	30365490	4980	4980	4980	4980	0
162	20231107	171000	30365490	4980	4980	4980	4980	0
163	20231107	170900	30365490	4980	4980	4980	4980	0
164	20231107	170800	30365490	4980	4980	4980	4980	0
165	20231107	170700	30365490	4980	4980	4980	4980	0
166	20231107	170600	30365490	4980	4980	4980	4980	0
167	20231107	170500	30365490	4980	4980	4980	4980	0
168	20231107	170400	30365490	4980	4980	4980	4980	0
169	20231107	170300	30365490	4980	4980	4980	4980	0
170	20231107	170200	30365490	4980	4980	4980	4980	0
171	20231107	170100	30365490	4980	4980	4980	4980	0
172	20231107	170000	30365490	4980	4980	4980	4980	0
173	20231107	165900	30365490	4980	4980	4980	4980	0
174	20231107	165800	30365490	4980	4980	4980	4980	0
175	20231107	165700	30365490	4980	4980	4980	4980	0
176	20231107	165600	30365490	4980	4980	4980	4980	0
177	20231107	165500	30365490	4980	4980	4980	4980	0
178	20231107	165400	30365490	4980	4980	4980	4980	0
179	20231107	165300	30365490	4980	4980	4980	4980	0
180	20231107	165200	30365490	4980	4980	4980	4980	0
181	20231107	165100	30365490	4980	4980	4980	4980	0
182	20231107	165000	30365490	4980	4980	4980	4980	5
183	20231107	164900	30365490	4980	4980	4980	4980	0
184	20231107	164800	30365490	4980	4980	4980	4980	0
185	20231107	164700	30365490	4980	4980	4980	4980	0
186	20231107	164600	30365490	4980	4980	4980	4980	0
187	20231107	164500	30365490	4980	4980	4980	4980	0
188	20231107	164400	30365490	4980	4980	4980	4980	0
189	20231107	164300	30365490	4980	4980	4980	4980	0
190	20231107	164200	30365490	4980	4980	4980	4980	0
191	20231107	164100	30365490	4980	4980	4980	4980	0
192	20231107	164000	30365490	4980	4980	4980	4980	0
193	20231107	163900	30365490	4980	4980	4980	4980	0
194	20231107	163800	30365490	4980	4980	4980	4980	0
195	20231107	163700	30365490	4980	4980	4980	4980	0
196	20231107	163600	30365490	4980	4980	4980	4980	0
197	20231107	163500	30365490	4980	4980	4980	4980	0
198	20231107	163400	30365490	4980	4980	4980	4980	0
199	20231107	163300	30365490	4980	4980	4980	4980	0
200	20231107	163200	30365490	4980	4980	4980	4980	0
201	20231107	163100	30365490	4980	4980	4980	4980	0
202	20231107	163000	30365490	4980	4980	4980	4980	0
203	20231107	162900	30365490	4980	4980	4980	4980	0
204	20231107	162800	30365490	4980	4980	4980	4980	0
205	20231107	162700	30365490	4980	4980	4980	4980	0
206	20231107	162600	30365490	4980	4980	4980	4980	0
207	20231107	162500	30365490	4980	4980	4980	4980	0
208	20231107	162400	30365490	4980	4980	4980	4980	0
209	20231107	162300	30365490	4980	4980	4980	4980	0
210	20231107	162200	30365490	4980	4980	4980	4980	0
211	20231107	162100	30365490	4980	4980	4980	4980	0
212	20231107	162000	30365490	4980	4980	4980	4980	5
213	20231107	161900	30365490	4980	4980	4980	4980	0
214	20231107	161800	30365490	4980	4980	4980	4980	0
215	20231107	161700	30365490	4980	4980	4980	4980	0
216	20231107	161600	30365490	4980	4980	4980	4980	0
217	20231107	161500	30365490	4980	4980	4980	4980	0
218	20231107	161400	30365490	4980	4980	4980	4980	0
219	20231107	161300	30365490	4980	4980	4980	4980	0
220	20231107	161200	30365490	4980	4980	4980	4980	0
221	20231107	161100	30365490	4980	4980	4980	4980	0
222	20231107	161000	30365490	4980	4980	4980	4980	0
223	20231107	160900	30365490	4980	4980	4980	4980	0
224	20231107	160800	30365490	4980	4980	4980	4980	0
225	20231107	160700	30365490	4980	4980	4980	4980	0
226	20231107	160600	30365490	4980	4980	4980	4980	0
227	20231107	160500	30365490	4980	4980	4980	4980	0
228	20231107	160400	30365490	4980	4980	4980	4980	0
229	20231107	160300	30365490	4980	4980	4980	4980	0
230	20231107	160200	30365490	4980	4980	4980	4980	0
231	20231107	160100	30365490	4980	4980	4980	4980	0
232	20231107	160000	30365490	4980	4980	4980	4980	0
233	20231107	155900	30365490	4980	4980	4980	4980	0
234	20231107	155800	30365490	4980	4980	4980	4980	0
235	20231107	155700	30365490	4980	4980	4980	4980	0
236	20231107	155600	30365490	4980	4980	4980	4980	0
237	20231107	155500	30365490	4980	4980	4980	4980	0
238	20231107	155400	30365490	4980	4980	4980	4980	0
239	20231107	155300	30365490	4980	4980	4980	4980	0
240	20231107	155200	30365490	4980	4980	4980	4980	0
241	20231107	155100	30365490	4980	4980	4980	4980	0
242	20231107	155000	30365490	4980	4980	4980	4980	5
243	20231107	154900	30365490	4980	4980	4980	4980	0
244	20231107	154800	30365490	4980	4980	4980	4980	0
245	20231107	154700	30365490	4980	4980	4980	4980	0
246	20231107	154600	30365490	4980	4980	4980	4980	0
247	20231107	154500	30365490	4980	4980	4980	4980	0
248	20231107	154400	30365490	4980	4980	4980	4980	0
249	20231107	154300	30365490	4980	4980	4980	4980	0
250	20231107	154200	30365490	4980	4980	4980	4980	0
251	20231107	154100	30365490	4980	4980	4980	4980	0
252	20231107	154000	30365490	4980	4980	4980	4980	0
253	20231107	153900	30365490	4980	4980	4980	4980	0
254	20231107	153800	30365490	4980	4980	4980	4980	0
255	20231107	153700	30365490	4980	4980	4980	4980	0
256	20231107	153600	30365490	4980	4980	4980	4980	0
257	20231107	153500	30365490	4980	4980	4980	4980	0
258	20231107	153400	30365490	4980	4980	4980	4980	0
259	20231107	153300	30365490	4980	4980	4980	4980	0
260	20231107	153200	30365490	4980	4980	4980	4980	0
261	20231107	153100	30365490	4980	4980	4980	4980	0
262	20231107	153000	30365490	4980	4980	4980	4980	0
263	20231107	152900	30365490	4980	4980	4980	4980	0
264	20231107	152800	30365490	4980	4980	4980	4980	0
265	20231107	152700	30365490	4980	4980	4980	4980	0
266	20231107	152600	30365490	4980	4980	4980	4980	0
267	20231107	152500	30365490	4980	4980	4980	4980	0
268	20231107	152400	30365490	4980	4980	4980	4980	0
269	20231107	152300	30365490	4980	4980	4980	4980	0
270	20231107	152200	30365490	4980	4980	4980	4980	0
271	20231107	152100	30365490	4980	4980	4980	4980	0
272	20231107	152000	30365490	4980	4980	4980	4980	0
273	20231107	151900	30365490	4980	4980	4980	4980	0
274	20231107	151800	30365490	4980	4980	4980	4980	5
275	20231107	151700	30340590	4980	4980	4980	4980	0
276	20231107	151600	30340590	4980	4980	4980	4980	0
277	20231107	151500	30340590	4980	4980	4980	4980	0
278	20231107	151400	30340590	4980	4980	4980	4980	0
279	20231107	151300	30340590	4980	4980	4980	4980	0
280	20231107	151200	30340590	4980	4980	4980	4980	0
281	20231107	151100	30340590	4980	4960	4980	4960	5
282	20231107	151000	30315710	4955	4955	4955	4955	25
283	20231107	150900	30191835	4955	4955	4955	4955	5
284	20231107	150800	30167060	4975	4975	4975	4975	0
285	20231107	150700	30167060	4975	4975	4975	4975	0
286	20231107	150600	30167060	4975	4975	4975	4975	1
287	20231107	150500	30162085	4955	4955	4955	4955	0
288	20231107	150400	30162085	4955	4955	4955	4955	1
289	20231107	150300	30157130	4945	4945	4945	4945	0
290	20231107	150200	30157130	4945	4945	4945	4945	0
291	20231107	150100	30157130	4945	4945	4945	4945	1
292	20231107	150000	30152185	4955	4955	4955	4955	0
293	20231107	145900	30152185	4955	4955	4955	4955	0
294	20231107	145800	30152185	4955	4955	4955	4955	0
295	20231107	145700	30152185	4955	4980	4980	4955	2
296	20231107	145600	30142250	4975	4975	4975	4975	1
297	20231107	145500	30137275	4980	4980	4980	4980	2
298	20231107	145400	30127315	4980	4980	4980	4980	0
299	20231107	145300	30127315	4980	4975	4980	4940	36
300	20231107	145200	29948165	4980	4945	4980	4945	126
301	20231107	145100	29322435	4945	4945	4945	4945	0
302	20231107	145000	29322435	4945	4945	4945	4945	0
303	20231107	144900	29322435	4945	4945	4945	4945	1
304	20231107	144800	29317490	4940	4940	4940	4940	0
305	20231107	144700	29317490	4940	4940	4940	4940	0
306	20231107	144600	29317490	4940	4940	4940	4940	1
307	20231107	144500	29312550	4940	4940	4940	4940	0
308	20231107	144400	29312550	4940	4940	4940	4940	0
309	20231107	144300	29312550	4940	4940	4940	4940	0
310	20231107	144200	29312550	4940	4940	4940	4940	0
311	20231107	144100	29312550	4940	4940	4940	4940	0
312	20231107	144000	29312550	4940	4940	4940	4940	0
313	20231107	143900	29312550	4940	4940	4940	4940	45
314	20231107	143800	29090250	4940	4935	4940	4935	92
315	20231107	143700	28636225	4925	4925	4925	4925	0
316	20231107	143600	28636225	4925	4925	4925	4925	0
317	20231107	143500	28636225	4925	4925	4925	4925	1
318	20231107	143400	28631300	4935	4935	4935	4935	0
319	20231107	143300	28631300	4935	4935	4935	4935	10
320	20231107	143200	28581950	4925	4925	4925	4925	0
321	20231107	143100	28581950	4925	4925	4925	4925	0
322	20231107	143000	28581950	4925	4925	4925	4925	0
323	20231107	142900	28581950	4925	4925	4925	4925	1
324	20231107	142800	28577025	4930	4930	4930	4930	0
325	20231107	142700	28577025	4930	4930	4930	4930	0
326	20231107	142600	28577025	4930	4930	4930	4930	0
327	20231107	142500	28577025	4930	4930	4930	4930	0
328	20231107	142400	28577025	4930	4930	4930	4930	0
329	20231107	142300	28577025	4930	4930	4930	4930	0
330	20231107	142200	28577025	4930	4930	4930	4930	1
331	20231107	142100	28572095	4940	4940	4940	4940	0
332	20231107	142000	28572095	4940	4940	4940	4940	0
333	20231107	141900	28572095	4940	4940	4940	4940	0
334	20231107	141800	28572095	4940	4940	4940	4940	0
335	20231107	141700	28572095	4940	4940	4940	4940	60
336	20231107	141600	28275695	4920	4920	4920	4920	0
337	20231107	141500	28275695	4920	4920	4920	4920	0
338	20231107	141400	28275695	4920	4925	4925	4920	151
339	20231107	141300	27532770	4925	4925	4925	4925	0
340	20231107	141200	27532770	4925	4925	4925	4925	0
341	20231107	141100	27532770	4925	4925	4925	4925	1
342	20231107	141000	27527845	4925	4925	4925	4925	0
343	20231107	140900	27527845	4925	4925	4925	4925	0
344	20231107	140800	27527845	4925	4925	4925	4925	1
345	20231107	140700	27522920	4925	4925	4925	4925	0
346	20231107	140600	27522920	4925	4925	4925	4925	0
347	20231107	140500	27522920	4925	4925	4925	4925	1
348	20231107	140400	27517995	4925	4925	4925	4925	0
349	20231107	140300	27517995	4925	4925	4925	4925	0
350	20231107	140200	27517995	4925	4925	4925	4925	1
351	20231107	140100	27513070	4925	4925	4925	4925	0
352	20231107	140000	27513070	4925	4925	4925	4925	0
353	20231107	135900	27513070	4925	4925	4925	4925	1
354	20231107	135800	27508145	4925	4925	4925	4925	0
355	20231107	135700	27508145	4925	4925	4925	4925	0
356	20231107	135600	27508145	4925	4925	4925	4925	1
357	20231107	135500	27503220	4925	4925	4925	4925	0
358	20231107	135400	27503220	4925	4925	4925	4925	0
359	20231107	135300	27503220	4925	4925	4925	4925	1
360	20231107	135200	27498295	4925	4925	4925	4925	1
361	20231107	135100	27493370	4925	4925	4925	4925	1
362	20231107	135000	27488445	4925	4925	4925	4925	181
363	20231107	134900	26597020	4925	4925	4925	4925	0
364	20231107	134800	26597020	4925	4925	4925	4925	0
365	20231107	134700	26597020	4925	4935	4935	4925	66
366	20231107	134600	26271810	4940	4940	4940	4940	1
367	20231107	134500	26266870	4940	4940	4940	4940	0
368	20231107	134400	26266870	4940	4940	4940	4940	0
369	20231107	134300	26266870	4940	4940	4940	4940	1
370	20231107	134200	26261930	4940	4940	4940	4940	0
371	20231107	134100	26261930	4940	4940	4940	4940	0
372	20231107	134000	26261930	4940	4940	4940	4940	5
373	20231107	133900	26237230	4940	4940	4940	4940	1
374	20231107	133800	26232290	4925	4940	4940	4925	12
375	20231107	133700	26173120	4940	4940	4940	4940	411
376	20231107	133600	24142780	4930	4930	4930	4930	264
377	20231107	133500	22841260	4930	4930	4930	4930	1
378	20231107	133400	22836330	4930	4930	4930	4930	1
379	20231107	133300	22831400	4930	4930	4930	4930	1
380	20231107	133200	22826470	4930	4930	4930	4930	70
381	20231107	133100	22481370	4930	4930	4930	4930	0
382	20231107	133000	22481370	4930	4930	4930	4930	90
383	20231107	132900	22037670	4930	4930	4930	4930	0
384	20231107	132800	22037670	4930	4930	4930	4930	30
385	20231107	132700	21889770	4930	4930	4930	4930	0
386	20231107	132600	21889770	4930	4930	4930	4930	0
387	20231107	132500	21889770	4930	4930	4930	4930	0
388	20231107	132400	21889770	4930	4930	4930	4930	1
389	20231107	132300	21884840	4930	4930	4930	4930	0
390	20231107	132200	21884840	4930	4930	4930	4930	1
391	20231107	132100	21879910	4915	4915	4915	4915	0
392	20231107	132000	21879910	4915	4915	4915	4915	0
393	20231107	131900	21879910	4915	4915	4915	4915	0
394	20231107	131800	21879910	4915	4915	4915	4915	0
395	20231107	131700	21879910	4915	4915	4915	4915	0
396	20231107	131600	21879910	4915	4915	4915	4915	10
397	20231107	131500	21830760	4930	4930	4930	4930	0
398	20231107	131400	21830760	4930	4930	4930	4930	0
399	20231107	131300	21830760	4930	4930	4930	4930	0
400	20231107	131200	21830760	4930	4930	4930	4930	0
401	20231107	131100	21830760	4930	4930	4930	4930	0
402	20231107	131000	21830760	4930	4930	4930	4930	0
403	20231107	130900	21830760	4930	4930	4930	4930	10
404	20231107	130800	21781460	4930	4930	4930	4930	0
405	20231107	130700	21781460	4930	4930	4930	4930	0
406	20231107	130600	21781460	4930	4930	4930	4930	0
407	20231107	130500	21781460	4930	4930	4930	4930	0
408	20231107	130400	21781460	4930	4930	4930	4930	0
409	20231107	130300	21781460	4930	4930	4930	4930	0
410	20231107	130200	21781460	4930	4930	4930	4930	1
411	20231107	130100	21776530	4920	4920	4920	4920	0
412	20231107	130000	21776530	4920	4920	4920	4920	0
413	20231107	125900	21776530	4920	4920	4920	4920	0
414	20231107	125800	21776530	4920	4920	4920	4920	0
415	20231107	125700	21776530	4920	4920	4920	4920	0
416	20231107	125600	21776530	4920	4920	4920	4920	0
417	20231107	125500	21776530	4920	4920	4920	4920	18
418	20231107	125400	21687970	4920	4920	4920	4920	56
419	20231107	125300	21412450	4920	4920	4920	4920	51
420	20231107	125200	21161530	4920	4920	4920	4920	1
421	20231107	125100	21156610	4920	4920	4920	4920	1
422	20231107	125000	21151690	4915	4915	4915	4915	81
423	20231107	124900	20753575	4915	4915	4915	4915	1
424	20231107	124800	20748660	4910	4915	4915	4910	36
425	20231107	124700	20571895	4915	4915	4915	4915	1
426	20231107	124600	20566980	4915	4915	4915	4915	48
427	20231107	124500	20331060	4915	4915	4915	4915	10
428	20231107	124400	20281910	4915	4915	4915	4915	0
429	20231107	124300	20281910	4915	4920	4920	4915	45
430	20231107	124200	20060625	4920	4920	4920	4920	0
431	20231107	124100	20060625	4920	4920	4920	4920	0
432	20231107	124000	20060625	4920	4920	4920	4920	0
433	20231107	123900	20060625	4920	4920	4920	4920	0
434	20231107	123800	20060625	4920	4920	4920	4920	0
435	20231107	123700	20060625	4920	4920	4920	4920	1
436	20231107	123600	20055705	4915	4915	4915	4915	0
437	20231107	123500	20055705	4915	4915	4915	4915	0
438	20231107	123400	20055705	4915	4915	4915	4915	0
439	20231107	123300	20055705	4915	4915	4915	4915	46
440	20231107	123200	19829615	4915	4915	4915	4915	0
441	20231107	123100	19829615	4915	4915	4915	4915	1
442	20231107	123000	19824700	4915	4915	4915	4915	1
443	20231107	122900	19819785	4915	4915	4915	4915	1
444	20231107	122800	19814870	4915	4910	4915	4910	18
445	20231107	122700	19726420	4910	4910	4910	4910	0
446	20231107	122600	19726420	4910	4910	4910	4910	0
447	20231107	122500	19726420	4910	4910	4910	4910	0
448	20231107	122400	19726420	4910	4910	4910	4910	0
449	20231107	122300	19726420	4910	4910	4910	4910	0
450	20231107	122200	19726420	4910	4910	4910	4910	0
451	20231107	122100	19726420	4910	4910	4910	4910	0
452	20231107	122000	19726420	4910	4910	4910	4910	100
453	20231107	121900	19235420	4900	4900	4900	4900	0
454	20231107	121800	19235420	4900	4900	4900	4900	1
455	20231107	121700	19230520	4900	4900	4900	4900	0
456	20231107	121600	19230520	4900	4900	4900	4900	0
457	20231107	121500	19230520	4900	4905	4905	4900	35
458	20231107	121400	19059015	4910	4910	4910	4910	0
459	20231107	121300	19059015	4910	4910	4910	4910	0
460	20231107	121200	19059015	4910	4910	4910	4910	6
461	20231107	121100	19029555	4910	4910	4910	4910	1
462	20231107	121000	19024645	4915	4915	4915	4915	0
463	20231107	120900	19024645	4915	4915	4915	4915	0
464	20231107	120800	19024645	4915	4915	4915	4915	0
465	20231107	120700	19024645	4915	4915	4915	4915	0
466	20231107	120600	19024645	4915	4915	4915	4915	0
467	20231107	120500	19024645	4915	4915	4915	4915	0
468	20231107	120400	19024645	4915	4915	4915	4915	0
469	20231107	120300	19024645	4915	4915	4915	4915	0
470	20231107	120200	19024645	4915	4915	4915	4915	0
471	20231107	120100	19024645	4915	4915	4915	4915	461
472	20231107	120000	16758830	4915	4915	4915	4915	0
473	20231107	115900	16758830	4915	4915	4915	4915	0
474	20231107	115800	16758830	4915	4915	4915	4915	0
475	20231107	115700	16758830	4915	4915	4915	4915	0
476	20231107	115600	16758830	4915	4915	4915	4915	0
477	20231107	115500	16758830	4915	4915	4915	4915	0
478	20231107	115400	16758830	4915	4915	4915	4915	0
479	20231107	115300	16758830	4915	4915	4915	4915	0
480	20231107	115200	16758830	4915	4915	4915	4915	0
481	20231107	115100	16758830	4915	4915	4915	4915	0
482	20231107	115000	16758830	4915	4915	4915	4915	0
483	20231107	114900	16758830	4915	4915	4915	4915	0
484	20231107	114800	16758830	4915	4915	4915	4915	0
485	20231107	114700	16758830	4915	4915	4915	4915	0
486	20231107	114600	16758830	4915	4915	4915	4915	0
487	20231107	114500	16758830	4915	4915	4915	4915	0
488	20231107	114400	16758830	4915	4915	4915	4915	0
489	20231107	114300	16758830	4915	4915	4915	4915	0
490	20231107	114200	16758830	4915	4915	4915	4915	0
491	20231107	114100	16758830	4915	4915	4915	4915	0
492	20231107	114000	16758830	4915	4915	4915	4915	0
493	20231107	113900	16758830	4915	4915	4915	4915	0
494	20231107	113800	16758830	4915	4915	4915	4915	0
495	20231107	113700	16758830	4915	4915	4915	4915	0
496	20231107	113600	16758830	4915	4915	4915	4915	0
497	20231107	113500	16758830	4915	4915	4915	4915	0
498	20231107	113400	16758830	4915	4915	4915	4915	0
499	20231107	113300	16758830	4915	4915	4915	4915	0
500	20231107	113200	16758830	4915	4915	4915	4915	0
501	20231107	113100	16758830	4915	4915	4915	4915	0
502	20231107	113000	16758830	4915	4915	4915	4915	64
503	20231107	112900	16444270	4915	4915	4915	4915	0
504	20231107	112800	16444270	4915	4915	4915	4915	0
505	20231107	112700	16444270	4915	4915	4915	4915	0
506	20231107	112600	16444270	4915	4915	4915	4915	0
507	20231107	112500	16444270	4915	4915	4915	4915	0
508	20231107	112400	16444270	4915	4915	4915	4915	0
509	20231107	112300	16444270	4915	4915	4915	4915	1
510	20231107	112200	16439355	4915	4915	4915	4915	6
511	20231107	112100	16409865	4905	4905	4905	4905	0
512	20231107	112000	16409865	4905	4905	4905	4905	0
513	20231107	111900	16409865	4905	4905	4905	4905	0
514	20231107	111800	16409865	4905	4905	4905	4905	0
515	20231107	111700	16409865	4905	4905	4905	4905	1
516	20231107	111600	16404960	4905	4905	4905	4905	0
517	20231107	111500	16404960	4905	4905	4905	4905	0
518	20231107	111400	16404960	4905	4905	4905	4905	0
519	20231107	111300	16404960	4905	4905	4905	4905	2
520	20231107	111200	16395150	4905	4905	4905	4905	0
521	20231107	111100	16395150	4905	4905	4905	4905	33
522	20231107	111000	16233285	4930	4930	4930	4930	0
523	20231107	110900	16233285	4930	4930	4930	4930	0
524	20231107	110800	16233285	4930	4930	4930	4930	0
525	20231107	110700	16233285	4930	4930	4930	4930	0
526	20231107	110600	16233285	4930	4930	4930	4930	0
527	20231107	110500	16233285	4930	4930	4930	4930	0
528	20231107	110400	16233285	4930	4930	4930	4930	0
529	20231107	110300	16233285	4930	4930	4930	4930	0
530	20231107	110200	16233285	4930	4930	4930	4930	0
531	20231107	110100	16233285	4930	4930	4930	4930	0
532	20231107	110000	16233285	4930	4930	4930	4930	0
533	20231107	105900	16233285	4930	4930	4930	4930	0
534	20231107	105800	16233285	4930	4930	4930	4930	0
535	20231107	105700	16233285	4930	4920	4935	4920	6
536	20231107	105600	16203695	4935	4935	4935	4935	0
537	20231107	105500	16203695	4935	4935	4935	4935	0
538	20231107	105400	16203695	4935	4935	4935	4935	0
539	20231107	105300	16203695	4935	4935	4935	4935	0
540	20231107	105200	16203695	4935	4935	4935	4935	0
541	20231107	105100	16203695	4935	4935	4935	4935	0
542	20231107	105000	16203695	4935	4935	4935	4935	0
543	20231107	104900	16203695	4935	4935	4935	4935	0
544	20231107	104800	16203695	4935	4935	4935	4935	0
545	20231107	104700	16203695	4935	4935	4935	4935	0
546	20231107	104600	16203695	4935	4935	4935	4935	0
547	20231107	104500	16203695	4935	4935	4935	4935	0
548	20231107	104400	16203695	4935	4935	4935	4935	0
549	20231107	104300	16203695	4935	4935	4935	4935	0
550	20231107	104200	16203695	4935	4935	4935	4935	0
551	20231107	104100	16203695	4935	4935	4935	4935	0
552	20231107	104000	16203695	4935	4935	4935	4935	0
553	20231107	103900	16203695	4935	4935	4935	4935	0
554	20231107	103800	16203695	4935	4935	4935	4935	0
555	20231107	103700	16203695	4935	4935	4935	4935	0
556	20231107	103600	16203695	4935	4935	4935	4935	0
557	20231107	103500	16203695	4935	4935	4935	4935	0
558	20231107	103400	16203695	4935	4935	4935	4935	0
559	20231107	103300	16203695	4935	4935	4935	4935	0
560	20231107	103200	16203695	4935	4935	4935	4935	0
561	20231107	103100	16203695	4935	4935	4935	4935	1
562	20231107	103000	16198760	4915	4915	4915	4915	0
563	20231107	102900	16198760	4915	4915	4915	4915	0
564	20231107	102800	16198760	4915	4910	4915	4910	115
565	20231107	102700	15634105	4900	4900	4900	4900	0
566	20231107	102600	15634105	4900	4900	4900	4900	0
567	20231107	102500	15634105	4900	4900	4900	4900	0
568	20231107	102400	15634105	4900	4900	4900	4900	0
569	20231107	102300	15634105	4900	4900	4900	4900	0
570	20231107	102200	15634105	4900	4900	4900	4900	0
571	20231107	102100	15634105	4900	4900	4900	4900	0
572	20231107	102000	15634105	4900	4900	4900	4900	18
573	20231107	101900	15545905	4895	4895	4895	4895	0
574	20231107	101800	15545905	4895	4895	4895	4895	0
575	20231107	101700	15545905	4895	4895	4895	4895	0
576	20231107	101600	15545905	4895	4900	4900	4895	110
577	20231107	101500	15007430	4905	4905	4905	4905	0
578	20231107	101400	15007430	4905	4905	4905	4905	0
579	20231107	101300	15007430	4905	4905	4905	4905	0
580	20231107	101200	15007430	4905	4905	4905	4905	40
581	20231107	101100	14811230	4905	4905	4905	4905	0
582	20231107	101000	14811230	4905	4905	4905	4905	3
583	20231107	100900	14796515	4905	4905	4905	4905	5
584	20231107	100800	14771990	4900	4900	4900	4900	0
585	20231107	100700	14771990	4900	4900	4900	4900	0
586	20231107	100600	14771990	4900	4900	4900	4900	0
587	20231107	100500	14771990	4900	4900	4900	4900	53
588	20231107	100400	14512290	4900	4900	4900	4900	5
589	20231107	100300	14487790	4900	4900	4900	4900	0
590	20231107	100200	14487790	4900	4900	4900	4900	0
591	20231107	100100	14487790	4900	4900	4900	4900	2
592	20231107	100000	14477990	4900	4900	4900	4900	2
593	20231107	095900	14468190	4900	4900	4900	4900	0
594	20231107	095800	14468190	4900	4900	4900	4900	0
595	20231107	095700	14468190	4900	4900	4900	4900	1
596	20231107	095600	14463290	4900	4900	4900	4900	1
597	20231107	095500	14458390	4900	4900	4900	4900	1
598	20231107	095400	14453490	4900	4900	4900	4900	40
599	20231107	095300	14257490	4895	4895	4895	4895	0
600	20231107	095200	14257490	4895	4895	4895	4895	0
601	20231107	095100	14257490	4895	4895	4895	4895	0
602	20231107	095000	14257490	4895	4900	4900	4895	954
603	20231107	094900	9583005	4900	4900	4900	4900	6
604	20231107	094800	9553605	4900	4905	4905	4900	99
605	20231107	094700	9068040	4900	4900	4900	4900	0
606	20231107	094600	9068040	4900	4900	4900	4900	0
607	20231107	094500	9068040	4900	4900	4900	4900	3
608	20231107	094400	9053340	4900	4900	4900	4900	7
609	20231107	094300	9019040	4900	4905	4905	4900	107
610	20231107	094200	8494240	4905	4905	4905	4905	0
611	20231107	094100	8494240	4905	4905	4905	4905	0
612	20231107	094000	8494240	4905	4905	4905	4905	1
613	20231107	093900	8489335	4905	4905	4905	4905	0
614	20231107	093800	8489335	4905	4905	4905	4905	0
615	20231107	093700	8489335	4905	4905	4905	4905	0
616	20231107	093600	8489335	4905	4905	4905	4905	0
617	20231107	093500	8489335	4905	4905	4905	4905	0
618	20231107	093400	8489335	4905	4905	4905	4905	1
619	20231107	093300	8484430	4910	4910	4910	4910	16
620	20231107	093200	8405870	4900	4900	4900	4900	0
621	20231107	093100	8405870	4900	4900	4900	4900	0
622	20231107	093000	8405870	4900	4900	4900	4900	0
623	20231107	092900	8405870	4900	4900	4900	4900	0
624	20231107	092800	8405870	4900	4900	4900	4900	0
625	20231107	092700	8405870	4900	4900	4900	4900	0
626	20231107	092600	8405870	4900	4900	4900	4900	0
627	20231107	092500	8405870	4900	4900	4900	4900	0
628	20231107	092400	8405870	4900	4900	4900	4900	0
629	20231107	092300	8405870	4900	4900	4900	4900	19
630	20231107	092200	8312770	4895	4895	4895	4895	0
631	20231107	092100	8312770	4895	4895	4895	4895	0
632	20231107	092000	8312770	4895	4895	4895	4895	0
633	20231107	091900	8312770	4895	4895	4895	4895	0
634	20231107	091800	8312770	4895	4895	4895	4895	0
635	20231107	091700	8312770	4895	4895	4895	4895	0
636	20231107	091600	8312770	4895	4895	4895	4895	0
637	20231107	091500	8312770	4895	4895	4895	4895	0
638	20231107	091400	8312770	4895	4895	4895	4895	0
639	20231107	091300	8312770	4895	4895	4895	4895	0
640	20231107	091200	8312770	4895	4895	4895	4895	0
641	20231107	091100	8312770	4895	4905	4905	4895	401
642	20231107	091000	6348445	4935	4935	4935	4935	91
643	20231107	090900	5899360	4940	4940	4940	4940	0
644	20231107	090800	5899360	4940	4940	4940	4940	0
645	20231107	090700	5899360	4940	4940	4940	4940	0
646	20231107	090600	5899360	4940	4940	4940	4940	0
647	20231107	090500	5899360	4940	4940	4940	4940	24
648	20231107	090400	5780800	4940	4940	4940	4940	0
649	20231107	090300	5780800	4940	4940	4940	4940	0
650	20231107	090200	5780800	4940	4940	4940	4940	0
651	20231107	090100	5780800	4940	4905	4940	4900	193
652	20231107	090000	4828425	4995	4895	4995	4895	979