KissMeData/080470/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	195000	19854140	5010	5010	5010	5010	43
3	20231110	194900	19854140	5010	5010	5010	5010	0
4	20231110	194800	19854140	5010	5010	5010	5010	0
5	20231110	194700	19854140	5010	5010	5010	5010	0
6	20231110	194600	19854140	5010	5010	5010	5010	0
7	20231110	194500	19854140	5010	5010	5010	5010	0
8	20231110	194400	19854140	5010	5010	5010	5010	0
9	20231110	194300	19854140	5010	5010	5010	5010	0
10	20231110	194200	19854140	5010	5010	5010	5010	0
11	20231110	194100	19854140	5010	5010	5010	5010	0
12	20231110	194000	19854140	5010	5010	5010	5010	0
13	20231110	193900	19854140	5010	5010	5010	5010	0
14	20231110	193800	19854140	5010	5010	5010	5010	0
15	20231110	193700	19854140	5010	5010	5010	5010	0
16	20231110	193600	19854140	5010	5010	5010	5010	0
17	20231110	193500	19854140	5010	5010	5010	5010	0
18	20231110	193400	19854140	5010	5010	5010	5010	0
19	20231110	193300	19854140	5010	5010	5010	5010	0
20	20231110	193200	19854140	5010	5010	5010	5010	0
21	20231110	193100	19854140	5010	5010	5010	5010	0
22	20231110	193000	19854140	5010	5010	5010	5010	0
23	20231110	192900	19854140	5010	5010	5010	5010	0
24	20231110	192800	19854140	5010	5010	5010	5010	0
25	20231110	192700	19854140	5010	5010	5010	5010	0
26	20231110	192600	19854140	5010	5010	5010	5010	0
27	20231110	192500	19854140	5010	5010	5010	5010	0
28	20231110	192400	19854140	5010	5010	5010	5010	0
29	20231110	192300	19854140	5010	5010	5010	5010	0
30	20231110	192200	19854140	5010	5010	5010	5010	0
31	20231110	192100	19854140	5010	5010	5010	5010	0
32	20231110	192000	19854140	5010	5010	5010	5010	43
33	20231110	191900	19854140	5010	5010	5010	5010	0
34	20231110	191800	19854140	5010	5010	5010	5010	0
35	20231110	191700	19854140	5010	5010	5010	5010	0
36	20231110	191600	19854140	5010	5010	5010	5010	0
37	20231110	191500	19854140	5010	5010	5010	5010	0
38	20231110	191400	19854140	5010	5010	5010	5010	0
39	20231110	191300	19854140	5010	5010	5010	5010	0
40	20231110	191200	19854140	5010	5010	5010	5010	0
41	20231110	191100	19854140	5010	5010	5010	5010	0
42	20231110	191000	19854140	5010	5010	5010	5010	0
43	20231110	190900	19854140	5010	5010	5010	5010	0
44	20231110	190800	19854140	5010	5010	5010	5010	0
45	20231110	190700	19854140	5010	5010	5010	5010	0
46	20231110	190600	19854140	5010	5010	5010	5010	0
47	20231110	190500	19854140	5010	5010	5010	5010	0
48	20231110	190400	19854140	5010	5010	5010	5010	0
49	20231110	190300	19854140	5010	5010	5010	5010	0
50	20231110	190200	19854140	5010	5010	5010	5010	0
51	20231110	190100	19854140	5010	5010	5010	5010	0
52	20231110	190000	19854140	5010	5010	5010	5010	0
53	20231110	185900	19854140	5010	5010	5010	5010	0
54	20231110	185800	19854140	5010	5010	5010	5010	0
55	20231110	185700	19854140	5010	5010	5010	5010	0
56	20231110	185600	19854140	5010	5010	5010	5010	0
57	20231110	185500	19854140	5010	5010	5010	5010	0
58	20231110	185400	19854140	5010	5010	5010	5010	0
59	20231110	185300	19854140	5010	5010	5010	5010	0
60	20231110	185200	19854140	5010	5010	5010	5010	0
61	20231110	185100	19854140	5010	5010	5010	5010	0
62	20231110	185000	19854140	5010	5010	5010	5010	43
63	20231110	184900	19854140	5010	5010	5010	5010	0
64	20231110	184800	19854140	5010	5010	5010	5010	0
65	20231110	184700	19854140	5010	5010	5010	5010	0
66	20231110	184600	19854140	5010	5010	5010	5010	0
67	20231110	184500	19854140	5010	5010	5010	5010	0
68	20231110	184400	19854140	5010	5010	5010	5010	0
69	20231110	184300	19854140	5010	5010	5010	5010	0
70	20231110	184200	19854140	5010	5010	5010	5010	0
71	20231110	184100	19854140	5010	5010	5010	5010	0
72	20231110	184000	19854140	5010	5010	5010	5010	0
73	20231110	183900	19854140	5010	5010	5010	5010	0
74	20231110	183800	19854140	5010	5010	5010	5010	0
75	20231110	183700	19854140	5010	5010	5010	5010	0
76	20231110	183600	19854140	5010	5010	5010	5010	0
77	20231110	183500	19854140	5010	5010	5010	5010	0
78	20231110	183400	19854140	5010	5010	5010	5010	0
79	20231110	183300	19854140	5010	5010	5010	5010	0
80	20231110	183200	19854140	5010	5010	5010	5010	0
81	20231110	183100	19854140	5010	5010	5010	5010	0
82	20231110	183000	19854140	5010	5010	5010	5010	0
83	20231110	182900	19854140	5010	5010	5010	5010	0
84	20231110	182800	19854140	5010	5010	5010	5010	0
85	20231110	182700	19854140	5010	5010	5010	5010	0
86	20231110	182600	19854140	5010	5010	5010	5010	0
87	20231110	182500	19854140	5010	5010	5010	5010	0
88	20231110	182400	19854140	5010	5010	5010	5010	0
89	20231110	182300	19854140	5010	5010	5010	5010	0
90	20231110	182200	19854140	5010	5010	5010	5010	0
91	20231110	182100	19854140	5010	5010	5010	5010	0
92	20231110	182000	19854140	5010	5010	5010	5010	43
93	20231110	181900	19854140	5010	5010	5010	5010	0
94	20231110	181800	19854140	5010	5010	5010	5010	0
95	20231110	181700	19854140	5010	5010	5010	5010	0
96	20231110	181600	19854140	5010	5010	5010	5010	0
97	20231110	181500	19854140	5010	5010	5010	5010	0
98	20231110	181400	19854140	5010	5010	5010	5010	0
99	20231110	181300	19854140	5010	5010	5010	5010	0
100	20231110	181200	19854140	5010	5010	5010	5010	0
101	20231110	181100	19854140	5010	5010	5010	5010	0
102	20231110	181000	19854140	5010	5010	5010	5010	0
103	20231110	180900	19854140	5010	5010	5010	5010	0
104	20231110	180800	19854140	5010	5010	5010	5010	0
105	20231110	180700	19854140	5010	5010	5010	5010	0
106	20231110	180600	19854140	5010	5010	5010	5010	0
107	20231110	180500	19854140	5010	5010	5010	5010	0
108	20231110	180400	19854140	5010	5010	5010	5010	0
109	20231110	180300	19854140	5010	5010	5010	5010	0
110	20231110	180200	19854140	5010	5010	5010	5010	0
111	20231110	180100	19854140	5010	5010	5010	5010	0
112	20231110	180000	19854140	5010	5010	5010	5010	0
113	20231110	175900	19854140	5010	5010	5010	5010	0
114	20231110	175800	19854140	5010	5010	5010	5010	0
115	20231110	175700	19854140	5010	5010	5010	5010	0
116	20231110	175600	19854140	5010	5010	5010	5010	0
117	20231110	175500	19854140	5010	5010	5010	5010	0
118	20231110	175400	19854140	5010	5010	5010	5010	0
119	20231110	175300	19854140	5010	5010	5010	5010	0
120	20231110	175200	19854140	5010	5010	5010	5010	0
121	20231110	175100	19854140	5010	5010	5010	5010	0
122	20231110	175000	19854140	5010	5010	5010	5010	43
123	20231110	174900	19854140	5010	5010	5010	5010	0
124	20231110	174800	19854140	5010	5010	5010	5010	0
125	20231110	174700	19854140	5010	5010	5010	5010	0
126	20231110	174600	19854140	5010	5010	5010	5010	0
127	20231110	174500	19854140	5010	5010	5010	5010	0
128	20231110	174400	19854140	5010	5010	5010	5010	0
129	20231110	174300	19854140	5010	5010	5010	5010	0
130	20231110	174200	19854140	5010	5010	5010	5010	0
131	20231110	174100	19854140	5010	5010	5010	5010	0
132	20231110	174000	19854140	5010	5010	5010	5010	0
133	20231110	173900	19854140	5010	5010	5010	5010	0
134	20231110	173800	19854140	5010	5010	5010	5010	0
135	20231110	173700	19854140	5010	5010	5010	5010	0
136	20231110	173600	19854140	5010	5010	5010	5010	0
137	20231110	173500	19854140	5010	5010	5010	5010	0
138	20231110	173400	19854140	5010	5010	5010	5010	0
139	20231110	173300	19854140	5010	5010	5010	5010	0
140	20231110	173200	19854140	5010	5010	5010	5010	0
141	20231110	173100	19854140	5010	5010	5010	5010	0
142	20231110	173000	19854140	5010	5010	5010	5010	0
143	20231110	172900	19854140	5010	5010	5010	5010	0
144	20231110	172800	19854140	5010	5010	5010	5010	0
145	20231110	172700	19854140	5010	5010	5010	5010	0
146	20231110	172600	19854140	5010	5010	5010	5010	0
147	20231110	172500	19854140	5010	5010	5010	5010	0
148	20231110	172400	19854140	5010	5010	5010	5010	0
149	20231110	172300	19854140	5010	5010	5010	5010	0
150	20231110	172200	19854140	5010	5010	5010	5010	0
151	20231110	172100	19854140	5010	5010	5010	5010	0
152	20231110	172000	19854140	5010	5010	5010	5010	43
153	20231110	171900	19854140	5010	5010	5010	5010	0
154	20231110	171800	19854140	5010	5010	5010	5010	0
155	20231110	171700	19854140	5010	5010	5010	5010	0
156	20231110	171600	19854140	5010	5010	5010	5010	0
157	20231110	171500	19854140	5010	5010	5010	5010	0
158	20231110	171400	19854140	5010	5010	5010	5010	0
159	20231110	171300	19854140	5010	5010	5010	5010	0
160	20231110	171200	19854140	5010	5010	5010	5010	0
161	20231110	171100	19854140	5010	5010	5010	5010	0
162	20231110	171000	19854140	5010	5010	5010	5010	0
163	20231110	170900	19854140	5010	5010	5010	5010	0
164	20231110	170800	19854140	5010	5010	5010	5010	0
165	20231110	170700	19854140	5010	5010	5010	5010	0
166	20231110	170600	19854140	5010	5010	5010	5010	0
167	20231110	170500	19854140	5010	5010	5010	5010	0
168	20231110	170400	19854140	5010	5010	5010	5010	0
169	20231110	170300	19854140	5010	5010	5010	5010	0
170	20231110	170200	19854140	5010	5010	5010	5010	0
171	20231110	170100	19854140	5010	5010	5010	5010	0
172	20231110	170000	19854140	5010	5010	5010	5010	0
173	20231110	165900	19854140	5010	5010	5010	5010	0
174	20231110	165800	19854140	5010	5010	5010	5010	0
175	20231110	165700	19854140	5010	5010	5010	5010	0
176	20231110	165600	19854140	5010	5010	5010	5010	0
177	20231110	165500	19854140	5010	5010	5010	5010	0
178	20231110	165400	19854140	5010	5010	5010	5010	0
179	20231110	165300	19854140	5010	5010	5010	5010	0
180	20231110	165200	19854140	5010	5010	5010	5010	0
181	20231110	165100	19854140	5010	5010	5010	5010	0
182	20231110	165000	19854140	5010	5010	5010	5010	43
183	20231110	164900	19854140	5010	5010	5010	5010	0
184	20231110	164800	19854140	5010	5010	5010	5010	0
185	20231110	164700	19854140	5010	5010	5010	5010	0
186	20231110	164600	19854140	5010	5010	5010	5010	0
187	20231110	164500	19854140	5010	5010	5010	5010	0
188	20231110	164400	19854140	5010	5010	5010	5010	0
189	20231110	164300	19854140	5010	5010	5010	5010	0
190	20231110	164200	19854140	5010	5010	5010	5010	0
191	20231110	164100	19854140	5010	5010	5010	5010	0
192	20231110	164000	19854140	5010	5010	5010	5010	0
193	20231110	163900	19854140	5010	5010	5010	5010	0
194	20231110	163800	19854140	5010	5010	5010	5010	0
195	20231110	163700	19854140	5010	5010	5010	5010	0
196	20231110	163600	19854140	5010	5010	5010	5010	0
197	20231110	163500	19854140	5010	5010	5010	5010	0
198	20231110	163400	19854140	5010	5010	5010	5010	0
199	20231110	163300	19854140	5010	5010	5010	5010	0
200	20231110	163200	19854140	5010	5010	5010	5010	0
201	20231110	163100	19854140	5010	5010	5010	5010	0
202	20231110	163000	19854140	5010	5010	5010	5010	0
203	20231110	162900	19854140	5010	5010	5010	5010	0
204	20231110	162800	19854140	5010	5010	5010	5010	0
205	20231110	162700	19854140	5010	5010	5010	5010	0
206	20231110	162600	19854140	5010	5010	5010	5010	0
207	20231110	162500	19854140	5010	5010	5010	5010	0
208	20231110	162400	19854140	5010	5010	5010	5010	0
209	20231110	162300	19854140	5010	5010	5010	5010	0
210	20231110	162200	19854140	5010	5010	5010	5010	0
211	20231110	162100	19854140	5010	5010	5010	5010	0
212	20231110	162000	19854140	5010	5010	5010	5010	43
213	20231110	161900	19854140	5010	5010	5010	5010	0
214	20231110	161800	19854140	5010	5010	5010	5010	0
215	20231110	161700	19854140	5010	5010	5010	5010	0
216	20231110	161600	19854140	5010	5010	5010	5010	0
217	20231110	161500	19854140	5010	5010	5010	5010	0
218	20231110	161400	19854140	5010	5010	5010	5010	0
219	20231110	161300	19854140	5010	5010	5010	5010	0
220	20231110	161200	19854140	5010	5010	5010	5010	0
221	20231110	161100	19854140	5010	5010	5010	5010	0
222	20231110	161000	19854140	5010	5010	5010	5010	0
223	20231110	160900	19854140	5010	5010	5010	5010	0
224	20231110	160800	19854140	5010	5010	5010	5010	0
225	20231110	160700	19854140	5010	5010	5010	5010	0
226	20231110	160600	19854140	5010	5010	5010	5010	0
227	20231110	160500	19854140	5010	5010	5010	5010	0
228	20231110	160400	19854140	5010	5010	5010	5010	0
229	20231110	160300	19854140	5010	5010	5010	5010	0
230	20231110	160200	19854140	5010	5010	5010	5010	0
231	20231110	160100	19854140	5010	5010	5010	5010	0
232	20231110	160000	19854140	5010	5010	5010	5010	0
233	20231110	155900	19854140	5010	5010	5010	5010	0
234	20231110	155800	19854140	5010	5010	5010	5010	0
235	20231110	155700	19854140	5010	5010	5010	5010	0
236	20231110	155600	19854140	5010	5010	5010	5010	0
237	20231110	155500	19854140	5010	5010	5010	5010	0
238	20231110	155400	19854140	5010	5010	5010	5010	0
239	20231110	155300	19854140	5010	5010	5010	5010	0
240	20231110	155200	19854140	5010	5010	5010	5010	0
241	20231110	155100	19854140	5010	5010	5010	5010	0
242	20231110	155000	19854140	5010	5010	5010	5010	43
243	20231110	154900	19854140	5010	5010	5010	5010	0
244	20231110	154800	19854140	5010	5010	5010	5010	0
245	20231110	154700	19854140	5010	5010	5010	5010	0
246	20231110	154600	19854140	5010	5010	5010	5010	0
247	20231110	154500	19854140	5010	5010	5010	5010	0
248	20231110	154400	19854140	5010	5010	5010	5010	0
249	20231110	154300	19854140	5010	5010	5010	5010	0
250	20231110	154200	19854140	5010	5010	5010	5010	0
251	20231110	154100	19854140	5010	5010	5010	5010	0
252	20231110	154000	19854140	5010	5010	5010	5010	0
253	20231110	153900	19854140	5010	5010	5010	5010	0
254	20231110	153800	19854140	5010	5010	5010	5010	0
255	20231110	153700	19854140	5010	5010	5010	5010	0
256	20231110	153600	19854140	5010	5010	5010	5010	0
257	20231110	153500	19854140	5010	5010	5010	5010	0
258	20231110	153400	19854140	5010	5010	5010	5010	0
259	20231110	153300	19854140	5010	5010	5010	5010	0
260	20231110	153200	19854140	5010	5010	5010	5010	0
261	20231110	153100	19854140	5010	5010	5010	5010	0
262	20231110	153000	19854140	5010	5010	5010	5010	43
263	20231110	152900	19638710	5010	5010	5010	5010	0
264	20231110	152800	19638710	5010	5010	5010	5010	0
265	20231110	152700	19638710	5010	5010	5010	5010	0
266	20231110	152600	19638710	5010	5010	5010	5010	0
267	20231110	152500	19638710	5010	5010	5010	5010	0
268	20231110	152400	19638710	5010	5010	5010	5010	0
269	20231110	152300	19638710	5010	5010	5010	5010	0
270	20231110	152200	19638710	5010	5010	5010	5010	0
271	20231110	152100	19638710	5010	5010	5010	5010	0
272	20231110	152000	19638710	5010	5010	5010	5010	0
273	20231110	151900	19638710	5010	5010	5010	5010	0
274	20231110	151800	19638710	5010	5010	5010	5010	1
275	20231110	151700	19633700	4985	4985	4985	4985	0
276	20231110	151600	19633700	4985	4985	4985	4985	10
277	20231110	151500	19583850	5010	5010	5010	5010	0
278	20231110	151400	19583850	5010	5010	5010	5010	0
279	20231110	151300	19583850	5010	5010	5010	5010	0
280	20231110	151200	19583850	5010	5010	5010	5010	0
281	20231110	151100	19583850	5010	5010	5010	5010	0
282	20231110	151000	19583850	5010	5010	5010	5010	0
283	20231110	150900	19583850	5010	5010	5010	5010	0
284	20231110	150800	19583850	5010	5010	5010	5010	0
285	20231110	150700	19583850	5010	5010	5010	5010	0
286	20231110	150600	19583850	5010	5010	5010	5010	0
287	20231110	150500	19583850	5010	4990	5010	4990	102
288	20231110	150400	19072850	4985	4985	4985	4985	0
289	20231110	150300	19072850	4985	4985	4985	4985	0
290	20231110	150200	19072850	4985	4985	4985	4985	16
291	20231110	150100	18993090	4985	4985	4985	4985	0
292	20231110	150000	18993090	4985	4985	4985	4985	0
293	20231110	145900	18993090	4985	4985	4985	4985	0
294	20231110	145800	18993090	4985	4985	4985	4985	0
295	20231110	145700	18993090	4985	4985	4985	4985	0
296	20231110	145600	18993090	4985	4985	4985	4985	0
297	20231110	145500	18993090	4985	4985	4985	4985	0
298	20231110	145400	18993090	4985	4985	4985	4985	0
299	20231110	145300	18993090	4985	4985	4985	4985	0
300	20231110	145200	18993090	4985	4985	4985	4985	0
301	20231110	145100	18993090	4985	4985	4985	4985	0
302	20231110	145000	18993090	4985	4985	4985	4985	0
303	20231110	144900	18993090	4985	4985	4985	4985	0
304	20231110	144800	18993090	4985	4985	4985	4985	0
305	20231110	144700	18993090	4985	4985	4985	4985	0
306	20231110	144600	18993090	4985	4985	4985	4985	0
307	20231110	144500	18993090	4985	4985	4985	4985	0
308	20231110	144400	18993090	4985	4985	4985	4985	0
309	20231110	144300	18993090	4985	4985	4985	4985	0
310	20231110	144200	18993090	4985	4985	4985	4985	0
311	20231110	144100	18993090	4985	4985	4985	4985	0
312	20231110	144000	18993090	4985	4985	4985	4985	0
313	20231110	143900	18993090	4985	4985	4985	4985	1
314	20231110	143800	18988105	4995	4995	4995	4995	4
315	20231110	143700	18968125	4995	4995	4995	4995	0
316	20231110	143600	18968125	4995	4995	4995	4995	0
317	20231110	143500	18968125	4995	4995	4995	4995	0
318	20231110	143400	18968125	4995	4995	4995	4995	0
319	20231110	143300	18968125	4995	4995	4995	4995	0
320	20231110	143200	18968125	4995	4995	4995	4995	0
321	20231110	143100	18968125	4995	4995	4995	4995	0
322	20231110	143000	18968125	4995	4995	4995	4995	0
323	20231110	142900	18968125	4995	4995	4995	4995	0
324	20231110	142800	18968125	4995	4995	4995	4995	0
325	20231110	142700	18968125	4995	4995	4995	4995	0
326	20231110	142600	18968125	4995	4995	4995	4995	0
327	20231110	142500	18968125	4995	4995	4995	4995	0
328	20231110	142400	18968125	4995	4995	4995	4995	0
329	20231110	142300	18968125	4995	4995	4995	4995	0
330	20231110	142200	18968125	4995	4995	4995	4995	0
331	20231110	142100	18968125	4995	4995	4995	4995	0
332	20231110	142000	18968125	4995	4995	4995	4995	0
333	20231110	141900	18968125	4995	4995	4995	4995	0
334	20231110	141800	18968125	4995	4995	4995	4995	0
335	20231110	141700	18968125	4995	4995	4995	4995	0
336	20231110	141600	18968125	4995	4995	4995	4995	0
337	20231110	141500	18968125	4995	4995	4995	4995	0
338	20231110	141400	18968125	4995	4995	4995	4995	1
339	20231110	141300	18963130	5000	5000	5000	5000	0
340	20231110	141200	18963130	5000	5000	5000	5000	0
341	20231110	141100	18963130	5000	5000	5000	5000	0
342	20231110	141000	18963130	5000	5000	5000	5000	0
343	20231110	140900	18963130	5000	5000	5000	5000	0
344	20231110	140800	18963130	5000	5000	5000	5000	0
345	20231110	140700	18963130	5000	5000	5000	5000	0
346	20231110	140600	18963130	5000	5000	5000	5000	0
347	20231110	140500	18963130	5000	5000	5000	5000	0
348	20231110	140400	18963130	5000	5000	5000	5000	0
349	20231110	140300	18963130	5000	5000	5000	5000	0
350	20231110	140200	18963130	5000	5000	5000	5000	3
351	20231110	140100	18948130	4995	4995	4995	4995	0
352	20231110	140000	18948130	4995	4995	4995	4995	0
353	20231110	135900	18948130	4995	4995	4995	4995	0
354	20231110	135800	18948130	4995	4995	4995	4995	0
355	20231110	135700	18948130	4995	4995	4995	4995	0
356	20231110	135600	18948130	4995	4995	4995	4995	0
357	20231110	135500	18948130	4995	4995	4995	4995	0
358	20231110	135400	18948130	4995	4995	4995	4995	0
359	20231110	135300	18948130	4995	4995	4995	4995	0
360	20231110	135200	18948130	4995	4995	4995	4995	0
361	20231110	135100	18948130	4995	4995	4995	4995	0
362	20231110	135000	18948130	4995	4995	4995	4995	0
363	20231110	134900	18948130	4995	4995	4995	4995	0
364	20231110	134800	18948130	4995	4995	4995	4995	0
365	20231110	134700	18948130	4995	4995	4995	4995	0
366	20231110	134600	18948130	4995	4995	4995	4995	0
367	20231110	134500	18948130	4995	4995	4995	4995	0
368	20231110	134400	18948130	4995	4995	4995	4995	0
369	20231110	134300	18948130	4995	4995	4995	4995	0
370	20231110	134200	18948130	4995	4995	4995	4995	0
371	20231110	134100	18948130	4995	4995	4995	4995	0
372	20231110	134000	18948130	4995	4995	4995	4995	0
373	20231110	133900	18948130	4995	4995	4995	4995	0
374	20231110	133800	18948130	4995	4995	4995	4995	0
375	20231110	133700	18948130	4995	4995	4995	4995	0
376	20231110	133600	18948130	4995	4995	4995	4995	0
377	20231110	133500	18948130	4995	4995	4995	4995	0
378	20231110	133400	18948130	4995	4995	4995	4995	0
379	20231110	133300	18948130	4995	4995	4995	4995	0
380	20231110	133200	18948130	4995	4995	4995	4995	0
381	20231110	133100	18948130	4995	4995	4995	4995	0
382	20231110	133000	18948130	4995	4995	4995	4995	0
383	20231110	132900	18948130	4995	4995	4995	4995	0
384	20231110	132800	18948130	4995	4995	4995	4995	0
385	20231110	132700	18948130	4995	4995	4995	4995	0
386	20231110	132600	18948130	4995	4995	4995	4995	0
387	20231110	132500	18948130	4995	4995	4995	4995	0
388	20231110	132400	18948130	4995	4995	4995	4995	0
389	20231110	132300	18948130	4995	4995	4995	4995	0
390	20231110	132200	18948130	4995	4995	4995	4995	0
391	20231110	132100	18948130	4995	4995	4995	4995	0
392	20231110	132000	18948130	4995	5000	5000	4995	45
393	20231110	131900	18723135	5000	5000	5000	5000	1
394	20231110	131800	18718135	5000	5000	5000	5000	0
395	20231110	131700	18718135	5000	5000	5000	5000	0
396	20231110	131600	18718135	5000	5000	5000	5000	0
397	20231110	131500	18718135	5000	5000	5000	5000	0
398	20231110	131400	18718135	5000	5000	5000	5000	1
399	20231110	131300	18713135	5000	5000	5000	5000	0
400	20231110	131200	18713135	5000	5000	5000	5000	0
401	20231110	131100	18713135	5000	5000	5000	5000	0
402	20231110	131000	18713135	5000	5000	5000	5000	0
403	20231110	130900	18713135	5000	5000	5000	5000	0
404	20231110	130800	18713135	5000	5000	5000	5000	0
405	20231110	130700	18713135	5000	5000	5000	5000	0
406	20231110	130600	18713135	5000	5000	5000	5000	0
407	20231110	130500	18713135	5000	5000	5000	5000	0
408	20231110	130400	18713135	5000	5000	5000	5000	0
409	20231110	130300	18713135	5000	5000	5000	5000	0
410	20231110	130200	18713135	5000	5000	5000	5000	0
411	20231110	130100	18713135	5000	5000	5000	5000	0
412	20231110	130000	18713135	5000	5000	5000	5000	0
413	20231110	125900	18713135	5000	5000	5000	5000	0
414	20231110	125800	18713135	5000	5000	5000	5000	0
415	20231110	125700	18713135	5000	5000	5000	5000	1
416	20231110	125600	18708135	4975	4975	4975	4975	0
417	20231110	125500	18708135	4975	4975	4975	4975	0
418	20231110	125400	18708135	4975	4975	4975	4975	0
419	20231110	125300	18708135	4975	4975	4975	4975	0
420	20231110	125200	18708135	4975	4975	4975	4975	0
421	20231110	125100	18708135	4975	4975	4975	4975	0
422	20231110	125000	18708135	4975	4975	4975	4975	0
423	20231110	124900	18708135	4975	4975	4975	4975	63
424	20231110	124800	18394710	4975	4975	4975	4975	0
425	20231110	124700	18394710	4975	4975	4975	4975	0
426	20231110	124600	18394710	4975	4975	4975	4975	0
427	20231110	124500	18394710	4975	4975	4975	4975	0
428	20231110	124400	18394710	4975	4975	4975	4975	1
429	20231110	124300	18389735	4925	4925	4925	4925	0
430	20231110	124200	18389735	4925	4925	4925	4925	0
431	20231110	124100	18389735	4925	4925	4925	4925	0
432	20231110	124000	18389735	4925	4925	4925	4925	0
433	20231110	123900	18389735	4925	4925	4925	4925	0
434	20231110	123800	18389735	4925	4925	4925	4925	0
435	20231110	123700	18389735	4925	4925	4925	4925	3
436	20231110	123600	18374960	4975	4975	4975	4975	0
437	20231110	123500	18374960	4975	4975	4975	4975	0
438	20231110	123400	18374960	4975	4975	4975	4975	0
439	20231110	123300	18374960	4975	4975	4975	4975	0
440	20231110	123200	18374960	4975	4975	4975	4975	0
441	20231110	123100	18374960	4975	4975	4975	4975	0
442	20231110	123000	18374960	4975	4975	4975	4975	0
443	20231110	122900	18374960	4975	4975	4975	4975	0
444	20231110	122800	18374960	4975	4975	4975	4975	0
445	20231110	122700	18374960	4975	4975	4975	4975	0
446	20231110	122600	18374960	4975	4975	4975	4975	0
447	20231110	122500	18374960	4975	4975	4975	4975	0
448	20231110	122400	18374960	4975	4975	4975	4975	0
449	20231110	122300	18374960	4975	4975	4975	4975	87
450	20231110	122200	17942135	4975	4985	4985	4975	500
451	20231110	122100	15451705	4985	4985	4985	4985	0
452	20231110	122000	15451705	4985	4985	4985	4985	0
453	20231110	121900	15451705	4985	4985	4985	4985	0
454	20231110	121800	15451705	4985	4985	4985	4985	0
455	20231110	121700	15451705	4985	4985	4985	4985	0
456	20231110	121600	15451705	4985	4985	4985	4985	0
457	20231110	121500	15451705	4985	4985	4985	4985	0
458	20231110	121400	15451705	4985	4985	4985	4985	0
459	20231110	121300	15451705	4985	4985	4985	4985	0
460	20231110	121200	15451705	4985	4985	4985	4985	0
461	20231110	121100	15451705	4985	4985	4985	4985	0
462	20231110	121000	15451705	4985	4985	4985	4985	0
463	20231110	120900	15451705	4985	4985	4985	4985	0
464	20231110	120800	15451705	4985	4985	4985	4985	0
465	20231110	120700	15451705	4985	4985	4985	4985	0
466	20231110	120600	15451705	4985	4985	4985	4985	0
467	20231110	120500	15451705	4985	4985	4985	4985	0
468	20231110	120400	15451705	4985	4985	4985	4985	0
469	20231110	120300	15451705	4985	4985	4985	4985	0
470	20231110	120200	15451705	4985	4985	4985	4985	0
471	20231110	120100	15451705	4985	4985	4985	4985	0
472	20231110	120000	15451705	4985	4985	4985	4985	0
473	20231110	115900	15451705	4985	4985	4985	4985	0
474	20231110	115800	15451705	4985	4985	4985	4985	2
475	20231110	115700	15441735	4985	4985	4985	4985	0
476	20231110	115600	15441735	4985	4985	4985	4985	0
477	20231110	115500	15441735	4985	4985	4985	4985	0
478	20231110	115400	15441735	4985	5000	5000	4985	46
479	20231110	115300	15212410	5010	5010	5010	5010	0
480	20231110	115200	15212410	5010	5010	5010	5010	0
481	20231110	115100	15212410	5010	5010	5010	5010	2
482	20231110	115000	15202390	5010	5010	5010	5010	0
483	20231110	114900	15202390	5010	5010	5010	5010	0
484	20231110	114800	15202390	5010	5010	5010	5010	25
485	20231110	114700	15077140	5020	5020	5020	5020	0
486	20231110	114600	15077140	5020	5020	5020	5020	0
487	20231110	114500	15077140	5020	5020	5020	5020	0
488	20231110	114400	15077140	5020	5020	5020	5020	0
489	20231110	114300	15077140	5020	5020	5020	5020	0
490	20231110	114200	15077140	5020	5020	5020	5020	0
491	20231110	114100	15077140	5020	5020	5020	5020	0
492	20231110	114000	15077140	5020	5020	5020	5020	0
493	20231110	113900	15077140	5020	5020	5020	5020	0
494	20231110	113800	15077140	5020	5020	5020	5020	0
495	20231110	113700	15077140	5020	5020	5020	5020	0
496	20231110	113600	15077140	5020	5020	5020	5020	0
497	20231110	113500	15077140	5020	5020	5020	5020	0
498	20231110	113400	15077140	5020	5020	5020	5020	0
499	20231110	113300	15077140	5020	5020	5020	5020	0
500	20231110	113200	15077140	5020	5020	5020	5020	0
501	20231110	113100	15077140	5020	5020	5020	5020	0
502	20231110	113000	15077140	5020	5020	5020	5020	0
503	20231110	112900	15077140	5020	5020	5020	5020	0
504	20231110	112800	15077140	5020	5020	5020	5020	0
505	20231110	112700	15077140	5020	5020	5020	5020	0
506	20231110	112600	15077140	5020	5020	5020	5020	0
507	20231110	112500	15077140	5020	5020	5020	5020	0
508	20231110	112400	15077140	5020	5020	5020	5020	0
509	20231110	112300	15077140	5020	5020	5020	5020	0
510	20231110	112200	15077140	5020	5020	5020	5020	0
511	20231110	112100	15077140	5020	5020	5020	5020	0
512	20231110	112000	15077140	5020	5020	5020	5020	0
513	20231110	111900	15077140	5020	5020	5020	5020	0
514	20231110	111800	15077140	5020	5020	5020	5020	0
515	20231110	111700	15077140	5020	5020	5020	5020	0
516	20231110	111600	15077140	5020	5020	5020	5020	0
517	20231110	111500	15077140	5020	5020	5020	5020	0
518	20231110	111400	15077140	5020	5020	5020	5020	0
519	20231110	111300	15077140	5020	5020	5020	5020	0
520	20231110	111200	15077140	5020	5020	5020	5020	0
521	20231110	111100	15077140	5020	5020	5020	5020	0
522	20231110	111000	15077140	5020	5020	5020	5020	25
523	20231110	110900	14951640	5020	5020	5020	5020	0
524	20231110	110800	14951640	5020	5020	5020	5020	0
525	20231110	110700	14951640	5020	5020	5020	5020	0
526	20231110	110600	14951640	5020	5020	5020	5020	0
527	20231110	110500	14951640	5020	5020	5020	5020	0
528	20231110	110400	14951640	5020	5020	5020	5020	0
529	20231110	110300	14951640	5020	5020	5020	5020	0
530	20231110	110200	14951640	5020	5020	5020	5020	0
531	20231110	110100	14951640	5020	5020	5020	5020	0
532	20231110	110000	14951640	5020	5020	5020	5020	0
533	20231110	105900	14951640	5020	5020	5020	5020	0
534	20231110	105800	14951640	5020	5020	5020	5020	0
535	20231110	105700	14951640	5020	5020	5020	5020	1
536	20231110	105600	14946620	4980	4980	4980	4980	0
537	20231110	105500	14946620	4980	4980	4980	4980	0
538	20231110	105400	14946620	4980	4980	4980	4980	0
539	20231110	105300	14946620	4980	4980	4980	4980	0
540	20231110	105200	14946620	4980	4980	4980	4980	0
541	20231110	105100	14946620	4980	4980	4980	4980	0
542	20231110	105000	14946620	4980	4980	4980	4980	0
543	20231110	104900	14946620	4980	4980	4980	4980	0
544	20231110	104800	14946620	4980	4980	4980	4980	0
545	20231110	104700	14946620	4980	4980	4980	4980	0
546	20231110	104600	14946620	4980	4980	4980	4980	0
547	20231110	104500	14946620	4980	4980	4980	4980	0
548	20231110	104400	14946620	4980	4980	4980	4980	0
549	20231110	104300	14946620	4980	4980	4980	4980	200
550	20231110	104200	13950620	4985	4985	4985	4985	0
551	20231110	104100	13950620	4985	4985	4985	4985	0
552	20231110	104000	13950620	4985	4985	4985	4985	53
553	20231110	103900	13686415	4985	4985	4985	4985	0
554	20231110	103800	13686415	4985	4985	4985	4985	0
555	20231110	103700	13686415	4985	4985	4985	4985	0
556	20231110	103600	13686415	4985	4985	4985	4985	0
557	20231110	103500	13686415	4985	4985	4985	4985	0
558	20231110	103400	13686415	4985	4985	4985	4985	0
559	20231110	103300	13686415	4985	4985	4985	4985	0
560	20231110	103200	13686415	4985	4985	4985	4985	0
561	20231110	103100	13686415	4985	4985	4985	4985	0
562	20231110	103000	13686415	4985	4985	4985	4985	0
563	20231110	102900	13686415	4985	4985	4985	4985	0
564	20231110	102800	13686415	4985	4985	4985	4985	0
565	20231110	102700	13686415	4985	4985	4985	4985	0
566	20231110	102600	13686415	4985	4985	4985	4985	0
567	20231110	102500	13686415	4985	4985	4985	4985	9
568	20231110	102400	13641550	4985	4985	4985	4985	0
569	20231110	102300	13641550	4985	4985	4985	4985	0
570	20231110	102200	13641550	4985	4985	4985	4985	0
571	20231110	102100	13641550	4985	4985	4985	4985	0
572	20231110	102000	13641550	4985	4985	4985	4985	0
573	20231110	101900	13641550	4985	4985	4985	4985	0
574	20231110	101800	13641550	4985	4985	4985	4985	0
575	20231110	101700	13641550	4985	4985	4985	4985	0
576	20231110	101600	13641550	4985	4985	4985	4985	0
577	20231110	101500	13641550	4985	4985	4985	4985	0
578	20231110	101400	13641550	4985	4985	4985	4985	0
579	20231110	101300	13641550	4985	4985	4985	4985	8
580	20231110	101200	13601670	5010	5010	5010	5010	0
581	20231110	101100	13601670	5010	5010	5010	5010	0
582	20231110	101000	13601670	5010	5010	5010	5010	1
583	20231110	100900	13596660	4980	4980	4980	4980	0
584	20231110	100800	13596660	4980	4980	4980	4980	0
585	20231110	100700	13596660	4980	4980	4980	4980	0
586	20231110	100600	13596660	4980	4980	4980	4980	0
587	20231110	100500	13596660	4980	4980	4980	4980	0
588	20231110	100400	13596660	4980	4980	4980	4980	0
589	20231110	100300	13596660	4980	4980	4980	4980	0
590	20231110	100200	13596660	4980	4980	4980	4980	0
591	20231110	100100	13596660	4980	4980	4980	4980	0
592	20231110	100000	13596660	4980	4980	4980	4980	73
593	20231110	095900	13233120	4980	4980	4980	4980	0
594	20231110	095800	13233120	4980	4980	4980	4980	0
595	20231110	095700	13233120	4980	4980	4980	4980	0
596	20231110	095600	13233120	4980	4980	4980	4980	0
597	20231110	095500	13233120	4980	4980	4980	4980	0
598	20231110	095400	13233120	4980	4980	4980	4980	0
599	20231110	095300	13233120	4980	4980	4980	4980	0
600	20231110	095200	13233120	4980	4980	4980	4980	0
601	20231110	095100	13233120	4980	4980	4980	4980	0
602	20231110	095000	13233120	4980	4980	4980	4980	0
603	20231110	094900	13233120	4980	4980	4980	4980	0
604	20231110	094800	13233120	4980	4980	4980	4980	0
605	20231110	094700	13233120	4980	4980	4980	4980	0
606	20231110	094600	13233120	4980	4980	4980	4980	119
607	20231110	094500	12640500	4980	4980	4980	4980	0
608	20231110	094400	12640500	4980	4980	4980	4980	0
609	20231110	094300	12640500	4980	4980	4980	4980	0
610	20231110	094200	12640500	4980	4980	4980	4980	0
611	20231110	094100	12640500	4980	4980	4980	4980	0
612	20231110	094000	12640500	4980	4980	4980	4980	1
613	20231110	093900	12635520	5020	5020	5020	5020	0
614	20231110	093800	12635520	5020	5020	5020	5020	0
615	20231110	093700	12635520	5020	5020	5020	5020	0
616	20231110	093600	12635520	5020	5020	5020	5020	0
617	20231110	093500	12635520	5020	5020	5020	5020	0
618	20231110	093400	12635520	5020	5020	5020	5020	0
619	20231110	093300	12635520	5020	5020	5020	5020	0
620	20231110	093200	12635520	5020	5020	5020	5020	0
621	20231110	093100	12635520	5020	5020	5020	5020	0
622	20231110	093000	12635520	5020	5020	5020	5020	0
623	20231110	092900	12635520	5020	5020	5020	5020	0
624	20231110	092800	12635520	5020	5020	5020	5020	0
625	20231110	092700	12635520	5020	5020	5020	5020	0
626	20231110	092600	12635520	5020	5020	5020	5020	0
627	20231110	092500	12635520	5020	5020	5020	5020	0
628	20231110	092400	12635520	5020	5020	5020	5020	0
629	20231110	092300	12635520	5020	5020	5020	5020	0
630	20231110	092200	12635520	5020	5020	5020	5020	0
631	20231110	092100	12635520	5020	5020	5020	5020	881
632	20231110	092000	8212900	5020	5020	5020	5020	0
633	20231110	091900	8212900	5020	5020	5020	5020	31
634	20231110	091800	8057280	5020	5020	5020	5020	1086
635	20231110	091700	2605560	5020	5020	5020	5020	0
636	20231110	091600	2605560	5020	5030	5030	5020	99
637	20231110	091500	2108380	5030	5030	5030	5030	0
638	20231110	091400	2108380	5030	5030	5030	5030	0
639	20231110	091300	2108380	5030	5030	5030	5030	0
640	20231110	091200	2108380	5030	5030	5030	5030	0
641	20231110	091100	2108380	5030	5030	5030	5030	0
642	20231110	091000	2108380	5030	5030	5030	5030	0
643	20231110	090900	2108380	5030	5030	5030	5030	261
644	20231110	090800	795550	5040	5040	5040	5040	21
645	20231110	090700	689710	5040	5040	5040	5040	0
646	20231110	090600	689710	5040	5040	5040	5040	9
647	20231110	090500	644350	5040	5040	5040	5040	0
648	20231110	090400	644350	5040	5040	5040	5040	0
649	20231110	090300	644350	5040	5040	5040	5040	0
650	20231110	090200	644350	5040	5040	5040	5040	0
651	20231110	090100	644350	5040	5040	5040	5040	51
652	20231110	090000	387310	5030	5030	5030	5030	77