KissMeData/080470/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	195000	28079625	4990	4990	4990	4990	476
3	20231113	194900	28079625	4990	4990	4990	4990	0
4	20231113	194800	28079625	4990	4990	4990	4990	0
5	20231113	194700	28079625	4990	4990	4990	4990	0
6	20231113	194600	28079625	4990	4990	4990	4990	0
7	20231113	194500	28079625	4990	4990	4990	4990	0
8	20231113	194400	28079625	4990	4990	4990	4990	0
9	20231113	194300	28079625	4990	4990	4990	4990	0
10	20231113	194200	28079625	4990	4990	4990	4990	0
11	20231113	194100	28079625	4990	4990	4990	4990	0
12	20231113	194000	28079625	4990	4990	4990	4990	0
13	20231113	193900	28079625	4990	4990	4990	4990	0
14	20231113	193800	28079625	4990	4990	4990	4990	0
15	20231113	193700	28079625	4990	4990	4990	4990	0
16	20231113	193600	28079625	4990	4990	4990	4990	0
17	20231113	193500	28079625	4990	4990	4990	4990	0
18	20231113	193400	28079625	4990	4990	4990	4990	0
19	20231113	193300	28079625	4990	4990	4990	4990	0
20	20231113	193200	28079625	4990	4990	4990	4990	0
21	20231113	193100	28079625	4990	4990	4990	4990	0
22	20231113	193000	28079625	4990	4990	4990	4990	0
23	20231113	192900	28079625	4990	4990	4990	4990	0
24	20231113	192800	28079625	4990	4990	4990	4990	0
25	20231113	192700	28079625	4990	4990	4990	4990	0
26	20231113	192600	28079625	4990	4990	4990	4990	0
27	20231113	192500	28079625	4990	4990	4990	4990	0
28	20231113	192400	28079625	4990	4990	4990	4990	0
29	20231113	192300	28079625	4990	4990	4990	4990	0
30	20231113	192200	28079625	4990	4990	4990	4990	0
31	20231113	192100	28079625	4990	4990	4990	4990	0
32	20231113	192000	28079625	4990	4990	4990	4990	476
33	20231113	191900	28079625	4990	4990	4990	4990	0
34	20231113	191800	28079625	4990	4990	4990	4990	0
35	20231113	191700	28079625	4990	4990	4990	4990	0
36	20231113	191600	28079625	4990	4990	4990	4990	0
37	20231113	191500	28079625	4990	4990	4990	4990	0
38	20231113	191400	28079625	4990	4990	4990	4990	0
39	20231113	191300	28079625	4990	4990	4990	4990	0
40	20231113	191200	28079625	4990	4990	4990	4990	0
41	20231113	191100	28079625	4990	4990	4990	4990	0
42	20231113	191000	28079625	4990	4990	4990	4990	0
43	20231113	190900	28079625	4990	4990	4990	4990	0
44	20231113	190800	28079625	4990	4990	4990	4990	0
45	20231113	190700	28079625	4990	4990	4990	4990	0
46	20231113	190600	28079625	4990	4990	4990	4990	0
47	20231113	190500	28079625	4990	4990	4990	4990	0
48	20231113	190400	28079625	4990	4990	4990	4990	0
49	20231113	190300	28079625	4990	4990	4990	4990	0
50	20231113	190200	28079625	4990	4990	4990	4990	0
51	20231113	190100	28079625	4990	4990	4990	4990	0
52	20231113	190000	28079625	4990	4990	4990	4990	0
53	20231113	185900	28079625	4990	4990	4990	4990	0
54	20231113	185800	28079625	4990	4990	4990	4990	0
55	20231113	185700	28079625	4990	4990	4990	4990	0
56	20231113	185600	28079625	4990	4990	4990	4990	0
57	20231113	185500	28079625	4990	4990	4990	4990	0
58	20231113	185400	28079625	4990	4990	4990	4990	0
59	20231113	185300	28079625	4990	4990	4990	4990	0
60	20231113	185200	28079625	4990	4990	4990	4990	0
61	20231113	185100	28079625	4990	4990	4990	4990	0
62	20231113	185000	28079625	4990	4990	4990	4990	476
63	20231113	184900	28079625	4990	4990	4990	4990	0
64	20231113	184800	28079625	4990	4990	4990	4990	0
65	20231113	184700	28079625	4990	4990	4990	4990	0
66	20231113	184600	28079625	4990	4990	4990	4990	0
67	20231113	184500	28079625	4990	4990	4990	4990	0
68	20231113	184400	28079625	4990	4990	4990	4990	0
69	20231113	184300	28079625	4990	4990	4990	4990	0
70	20231113	184200	28079625	4990	4990	4990	4990	0
71	20231113	184100	28079625	4990	4990	4990	4990	0
72	20231113	184000	28079625	4990	4990	4990	4990	0
73	20231113	183900	28079625	4990	4990	4990	4990	0
74	20231113	183800	28079625	4990	4990	4990	4990	0
75	20231113	183700	28079625	4990	4990	4990	4990	0
76	20231113	183600	28079625	4990	4990	4990	4990	0
77	20231113	183500	28079625	4990	4990	4990	4990	0
78	20231113	183400	28079625	4990	4990	4990	4990	0
79	20231113	183300	28079625	4990	4990	4990	4990	0
80	20231113	183200	28079625	4990	4990	4990	4990	0
81	20231113	183100	28079625	4990	4990	4990	4990	0
82	20231113	183000	28079625	4990	4990	4990	4990	0
83	20231113	182900	28079625	4990	4990	4990	4990	0
84	20231113	182800	28079625	4990	4990	4990	4990	0
85	20231113	182700	28079625	4990	4990	4990	4990	0
86	20231113	182600	28079625	4990	4990	4990	4990	0
87	20231113	182500	28079625	4990	4990	4990	4990	0
88	20231113	182400	28079625	4990	4990	4990	4990	0
89	20231113	182300	28079625	4990	4990	4990	4990	0
90	20231113	182200	28079625	4990	4990	4990	4990	0
91	20231113	182100	28079625	4990	4990	4990	4990	0
92	20231113	182000	28079625	4990	4990	4990	4990	476
93	20231113	181900	28079625	4990	4990	4990	4990	0
94	20231113	181800	28079625	4990	4990	4990	4990	0
95	20231113	181700	28079625	4990	4990	4990	4990	0
96	20231113	181600	28079625	4990	4990	4990	4990	0
97	20231113	181500	28079625	4990	4990	4990	4990	0
98	20231113	181400	28079625	4990	4990	4990	4990	0
99	20231113	181300	28079625	4990	4990	4990	4990	0
100	20231113	181200	28079625	4990	4990	4990	4990	0
101	20231113	181100	28079625	4990	4990	4990	4990	0
102	20231113	181000	28079625	4990	4990	4990	4990	0
103	20231113	180900	28079625	4990	4990	4990	4990	0
104	20231113	180800	28079625	4990	4990	4990	4990	0
105	20231113	180700	28079625	4990	4990	4990	4990	0
106	20231113	180600	28079625	4990	4990	4990	4990	0
107	20231113	180500	28079625	4990	4990	4990	4990	0
108	20231113	180400	28079625	4990	4990	4990	4990	0
109	20231113	180300	28079625	4990	4990	4990	4990	0
110	20231113	180200	28079625	4990	4990	4990	4990	0
111	20231113	180100	28079625	4990	4990	4990	4990	0
112	20231113	180000	28079625	4990	4990	4990	4990	0
113	20231113	175900	28079625	4990	4990	4990	4990	0
114	20231113	175800	28079625	4990	4990	4990	4990	0
115	20231113	175700	28079625	4990	4990	4990	4990	0
116	20231113	175600	28079625	4990	4990	4990	4990	0
117	20231113	175500	28079625	4990	4990	4990	4990	0
118	20231113	175400	28079625	4990	4990	4990	4990	0
119	20231113	175300	28079625	4990	4990	4990	4990	0
120	20231113	175200	28079625	4990	4990	4990	4990	0
121	20231113	175100	28079625	4990	4990	4990	4990	0
122	20231113	175000	28079625	4990	4990	4990	4990	476
123	20231113	174900	28079625	4990	4990	4990	4990	0
124	20231113	174800	28079625	4990	4990	4990	4990	0
125	20231113	174700	28079625	4990	4990	4990	4990	0
126	20231113	174600	28079625	4990	4990	4990	4990	0
127	20231113	174500	28079625	4990	4990	4990	4990	0
128	20231113	174400	28079625	4990	4990	4990	4990	0
129	20231113	174300	28079625	4990	4990	4990	4990	0
130	20231113	174200	28079625	4990	4990	4990	4990	0
131	20231113	174100	28079625	4990	4990	4990	4990	0
132	20231113	174000	28079625	4990	4990	4990	4990	0
133	20231113	173900	28079625	4990	4990	4990	4990	0
134	20231113	173800	28079625	4990	4990	4990	4990	0
135	20231113	173700	28079625	4990	4990	4990	4990	0
136	20231113	173600	28079625	4990	4990	4990	4990	0
137	20231113	173500	28079625	4990	4990	4990	4990	0
138	20231113	173400	28079625	4990	4990	4990	4990	0
139	20231113	173300	28079625	4990	4990	4990	4990	0
140	20231113	173200	28079625	4990	4990	4990	4990	0
141	20231113	173100	28079625	4990	4990	4990	4990	0
142	20231113	173000	28079625	4990	4990	4990	4990	0
143	20231113	172900	28079625	4990	4990	4990	4990	0
144	20231113	172800	28079625	4990	4990	4990	4990	0
145	20231113	172700	28079625	4990	4990	4990	4990	0
146	20231113	172600	28079625	4990	4990	4990	4990	0
147	20231113	172500	28079625	4990	4990	4990	4990	0
148	20231113	172400	28079625	4990	4990	4990	4990	0
149	20231113	172300	28079625	4990	4990	4990	4990	0
150	20231113	172200	28079625	4990	4990	4990	4990	0
151	20231113	172100	28079625	4990	4990	4990	4990	0
152	20231113	172000	28079625	4990	4990	4990	4990	476
153	20231113	171900	28079625	4990	4990	4990	4990	0
154	20231113	171800	28079625	4990	4990	4990	4990	0
155	20231113	171700	28079625	4990	4990	4990	4990	0
156	20231113	171600	28079625	4990	4990	4990	4990	0
157	20231113	171500	28079625	4990	4990	4990	4990	0
158	20231113	171400	28079625	4990	4990	4990	4990	0
159	20231113	171300	28079625	4990	4990	4990	4990	0
160	20231113	171200	28079625	4990	4990	4990	4990	0
161	20231113	171100	28079625	4990	4990	4990	4990	0
162	20231113	171000	28079625	4990	4990	4990	4990	0
163	20231113	170900	28079625	4990	4990	4990	4990	0
164	20231113	170800	28079625	4990	4990	4990	4990	0
165	20231113	170700	28079625	4990	4990	4990	4990	0
166	20231113	170600	28079625	4990	4990	4990	4990	0
167	20231113	170500	28079625	4990	4990	4990	4990	0
168	20231113	170400	28079625	4990	4990	4990	4990	0
169	20231113	170300	28079625	4990	4990	4990	4990	0
170	20231113	170200	28079625	4990	4990	4990	4990	0
171	20231113	170100	28079625	4990	4990	4990	4990	0
172	20231113	170000	28079625	4990	4990	4990	4990	0
173	20231113	165900	28079625	4990	4990	4990	4990	0
174	20231113	165800	28079625	4990	4990	4990	4990	0
175	20231113	165700	28079625	4990	4990	4990	4990	0
176	20231113	165600	28079625	4990	4990	4990	4990	0
177	20231113	165500	28079625	4990	4990	4990	4990	0
178	20231113	165400	28079625	4990	4990	4990	4990	0
179	20231113	165300	28079625	4990	4990	4990	4990	0
180	20231113	165200	28079625	4990	4990	4990	4990	0
181	20231113	165100	28079625	4990	4990	4990	4990	0
182	20231113	165000	28079625	4990	4990	4990	4990	476
183	20231113	164900	28079625	4990	4990	4990	4990	0
184	20231113	164800	28079625	4990	4990	4990	4990	0
185	20231113	164700	28079625	4990	4990	4990	4990	0
186	20231113	164600	28079625	4990	4990	4990	4990	0
187	20231113	164500	28079625	4990	4990	4990	4990	0
188	20231113	164400	28079625	4990	4990	4990	4990	0
189	20231113	164300	28079625	4990	4990	4990	4990	0
190	20231113	164200	28079625	4990	4990	4990	4990	0
191	20231113	164100	28079625	4990	4990	4990	4990	0
192	20231113	164000	28079625	4990	4990	4990	4990	0
193	20231113	163900	28079625	4990	4990	4990	4990	0
194	20231113	163800	28079625	4990	4990	4990	4990	0
195	20231113	163700	28079625	4990	4990	4990	4990	0
196	20231113	163600	28079625	4990	4990	4990	4990	0
197	20231113	163500	28079625	4990	4990	4990	4990	0
198	20231113	163400	28079625	4990	4990	4990	4990	0
199	20231113	163300	28079625	4990	4990	4990	4990	0
200	20231113	163200	28079625	4990	4990	4990	4990	0
201	20231113	163100	28079625	4990	4990	4990	4990	0
202	20231113	163000	28079625	4990	4990	4990	4990	0
203	20231113	162900	28079625	4990	4990	4990	4990	0
204	20231113	162800	28079625	4990	4990	4990	4990	0
205	20231113	162700	28079625	4990	4990	4990	4990	0
206	20231113	162600	28079625	4990	4990	4990	4990	0
207	20231113	162500	28079625	4990	4990	4990	4990	0
208	20231113	162400	28079625	4990	4990	4990	4990	0
209	20231113	162300	28079625	4990	4990	4990	4990	0
210	20231113	162200	28079625	4990	4990	4990	4990	0
211	20231113	162100	28079625	4990	4990	4990	4990	0
212	20231113	162000	28079625	4990	4990	4990	4990	476
213	20231113	161900	28079625	4990	4990	4990	4990	0
214	20231113	161800	28079625	4990	4990	4990	4990	0
215	20231113	161700	28079625	4990	4990	4990	4990	0
216	20231113	161600	28079625	4990	4990	4990	4990	0
217	20231113	161500	28079625	4990	4990	4990	4990	0
218	20231113	161400	28079625	4990	4990	4990	4990	0
219	20231113	161300	28079625	4990	4990	4990	4990	0
220	20231113	161200	28079625	4990	4990	4990	4990	0
221	20231113	161100	28079625	4990	4990	4990	4990	0
222	20231113	161000	28079625	4990	4990	4990	4990	0
223	20231113	160900	28079625	4990	4990	4990	4990	0
224	20231113	160800	28079625	4990	4990	4990	4990	0
225	20231113	160700	28079625	4990	4990	4990	4990	0
226	20231113	160600	28079625	4990	4990	4990	4990	0
227	20231113	160500	28079625	4990	4990	4990	4990	0
228	20231113	160400	28079625	4990	4990	4990	4990	0
229	20231113	160300	28079625	4990	4990	4990	4990	0
230	20231113	160200	28079625	4990	4990	4990	4990	0
231	20231113	160100	28079625	4990	4990	4990	4990	0
232	20231113	160000	28079625	4990	4990	4990	4990	0
233	20231113	155900	28079625	4990	4990	4990	4990	0
234	20231113	155800	28079625	4990	4990	4990	4990	0
235	20231113	155700	28079625	4990	4990	4990	4990	0
236	20231113	155600	28079625	4990	4990	4990	4990	0
237	20231113	155500	28079625	4990	4990	4990	4990	0
238	20231113	155400	28079625	4990	4990	4990	4990	0
239	20231113	155300	28079625	4990	4990	4990	4990	0
240	20231113	155200	28079625	4990	4990	4990	4990	0
241	20231113	155100	28079625	4990	4990	4990	4990	0
242	20231113	155000	28079625	4990	4990	4990	4990	476
243	20231113	154900	28079625	4990	4990	4990	4990	0
244	20231113	154800	28079625	4990	4990	4990	4990	0
245	20231113	154700	28079625	4990	4990	4990	4990	0
246	20231113	154600	28079625	4990	4990	4990	4990	0
247	20231113	154500	28079625	4990	4990	4990	4990	0
248	20231113	154400	28079625	4990	4990	4990	4990	0
249	20231113	154300	28079625	4990	4990	4990	4990	0
250	20231113	154200	28079625	4990	4990	4990	4990	0
251	20231113	154100	28079625	4990	4990	4990	4990	0
252	20231113	154000	28079625	4990	4990	4990	4990	0
253	20231113	153900	28079625	4990	4990	4990	4990	0
254	20231113	153800	28079625	4990	4990	4990	4990	0
255	20231113	153700	28079625	4990	4990	4990	4990	0
256	20231113	153600	28079625	4990	4990	4990	4990	0
257	20231113	153500	28079625	4990	4990	4990	4990	0
258	20231113	153400	28079625	4990	4990	4990	4990	0
259	20231113	153300	28079625	4990	4990	4990	4990	0
260	20231113	153200	28079625	4990	4990	4990	4990	0
261	20231113	153100	28079625	4990	4990	4990	4990	0
262	20231113	153000	28079625	4990	4990	4990	4990	476
263	20231113	152900	25704385	4840	4840	4840	4840	0
264	20231113	152800	25704385	4840	4840	4840	4840	0
265	20231113	152700	25704385	4840	4840	4840	4840	0
266	20231113	152600	25704385	4840	4840	4840	4840	0
267	20231113	152500	25704385	4840	4840	4840	4840	0
268	20231113	152400	25704385	4840	4840	4840	4840	0
269	20231113	152300	25704385	4840	4840	4840	4840	0
270	20231113	152200	25704385	4840	4840	4840	4840	0
271	20231113	152100	25704385	4840	4840	4840	4840	0
272	20231113	152000	25704385	4840	4840	4840	4840	0
273	20231113	151900	25704385	4840	4840	4860	4840	188
274	20231113	151800	24794350	4840	4840	4840	4840	0
275	20231113	151700	24794350	4840	4845	4845	4840	297
276	20231113	151600	23356265	4845	4845	4845	4845	0
277	20231113	151500	23356265	4845	4845	4845	4845	0
278	20231113	151400	23356265	4845	4845	4845	4845	0
279	20231113	151300	23356265	4845	4845	4845	4845	50
280	20231113	151200	23114015	4845	4845	4845	4845	0
281	20231113	151100	23114015	4845	4845	4845	4845	0
282	20231113	151000	23114015	4845	4845	4845	4845	0
283	20231113	150900	23114015	4845	4845	4845	4845	21
284	20231113	150800	23012270	4845	4845	4845	4845	30
285	20231113	150700	22866920	4845	4845	4845	4845	10
286	20231113	150600	22818470	4845	4845	4845	4845	6
287	20231113	150500	22789400	4845	4850	4850	4845	28
288	20231113	150400	22653605	4835	4835	4835	4835	0
289	20231113	150300	22653605	4835	4835	4835	4835	0
290	20231113	150200	22653605	4835	4835	4835	4835	0
291	20231113	150100	22653605	4835	4835	4835	4835	0
292	20231113	150000	22653605	4835	4835	4835	4835	0
293	20231113	145900	22653605	4835	4835	4835	4835	300
294	20231113	145800	21203105	4840	4840	4840	4840	0
295	20231113	145700	21203105	4840	4840	4840	4840	26
296	20231113	145600	21077265	4850	4860	4860	4850	237
297	20231113	145500	19925665	4860	4860	4860	4860	0
298	20231113	145400	19925665	4860	4870	4870	4860	303
299	20231113	145300	18452485	4895	4895	4895	4895	2
300	20231113	145200	18442695	4900	4900	4900	4900	0
301	20231113	145100	18442695	4900	4900	4900	4900	0
302	20231113	145000	18442695	4900	4900	4900	4900	0
303	20231113	144900	18442695	4900	4900	4900	4900	391
304	20231113	144800	16526795	4900	4920	4920	4900	203
305	20231113	144700	15531365	4950	4950	4950	4950	0
306	20231113	144600	15531365	4950	4950	4950	4950	0
307	20231113	144500	15531365	4950	4950	4950	4950	0
308	20231113	144400	15531365	4950	4950	4950	4950	0
309	20231113	144300	15531365	4950	4950	4950	4950	0
310	20231113	144200	15531365	4950	4950	4950	4950	0
311	20231113	144100	15531365	4950	4950	4950	4950	0
312	20231113	144000	15531365	4950	4950	4950	4950	0
313	20231113	143900	15531365	4950	4950	4950	4950	444
314	20231113	143800	13333565	4960	4960	4960	4960	13
315	20231113	143700	13269085	4965	4965	4965	4965	0
316	20231113	143600	13269085	4965	4965	4965	4965	0
317	20231113	143500	13269085	4965	4965	4965	4965	3
318	20231113	143400	13254190	4990	4990	4990	4990	0
319	20231113	143300	13254190	4990	4980	4990	4975	14
320	20231113	143200	13184470	4990	4990	4990	4990	0
321	20231113	143100	13184470	4990	4990	4990	4990	396
322	20231113	143000	11208430	4995	4995	4995	4995	0
323	20231113	142900	11208430	4995	4995	4995	4995	343
324	20231113	142800	9495145	5000	5000	5000	5000	0
325	20231113	142700	9495145	5000	5000	5000	5000	0
326	20231113	142600	9495145	5000	5000	5000	5000	0
327	20231113	142500	9495145	5000	5000	5000	5000	0
328	20231113	142400	9495145	5000	5000	5000	5000	10
329	20231113	142300	9445145	5000	5000	5000	5000	0
330	20231113	142200	9445145	5000	5000	5000	5000	0
331	20231113	142100	9445145	5000	5000	5000	5000	0
332	20231113	142000	9445145	5000	5000	5000	5000	0
333	20231113	141900	9445145	5000	5000	5000	5000	0
334	20231113	141800	9445145	5000	5000	5000	5000	0
335	20231113	141700	9445145	5000	5000	5000	5000	0
336	20231113	141600	9445145	5000	5000	5000	5000	0
337	20231113	141500	9445145	5000	5000	5000	5000	0
338	20231113	141400	9445145	5000	5000	5000	5000	0
339	20231113	141300	9445145	5000	5000	5000	5000	0
340	20231113	141200	9445145	5000	5000	5000	5000	0
341	20231113	141100	9445145	5000	5000	5000	5000	0
342	20231113	141000	9445145	5000	5000	5000	5000	0
343	20231113	140900	9445145	5000	5000	5000	5000	0
344	20231113	140800	9445145	5000	5000	5000	5000	0
345	20231113	140700	9445145	5000	5000	5000	5000	36
346	20231113	140600	9265145	5000	5000	5000	5000	0
347	20231113	140500	9265145	5000	5000	5000	5000	0
348	20231113	140400	9265145	5000	5000	5000	5000	200
349	20231113	140300	8265145	5000	5000	5000	5000	0
350	20231113	140200	8265145	5000	5000	5000	5000	21
351	20231113	140100	8160145	5010	5010	5010	5010	0
352	20231113	140000	8160145	5010	5010	5010	5010	0
353	20231113	135900	8160145	5010	5010	5010	5010	0
354	20231113	135800	8160145	5010	5010	5010	5010	0
355	20231113	135700	8160145	5010	5010	5010	5010	0
356	20231113	135600	8160145	5010	5010	5010	5010	0
357	20231113	135500	8160145	5010	5010	5010	5010	0
358	20231113	135400	8160145	5010	5010	5010	5010	0
359	20231113	135300	8160145	5010	5010	5010	5010	0
360	20231113	135200	8160145	5010	5010	5010	5010	50
361	20231113	135100	7909645	5010	5010	5010	5010	0
362	20231113	135000	7909645	5010	5010	5010	5010	0
363	20231113	134900	7909645	5010	5010	5010	5010	0
364	20231113	134800	7909645	5010	5010	5010	5010	0
365	20231113	134700	7909645	5010	5010	5010	5010	0
366	20231113	134600	7909645	5010	5010	5010	5010	0
367	20231113	134500	7909645	5010	5010	5010	5010	0
368	20231113	134400	7909645	5010	5010	5010	5010	50
369	20231113	134300	7659145	5010	5010	5010	5010	0
370	20231113	134200	7659145	5010	5010	5010	5010	0
371	20231113	134100	7659145	5010	5010	5010	5010	0
372	20231113	134000	7659145	5010	5010	5010	5010	80
373	20231113	133900	7258345	5010	5010	5010	5010	0
374	20231113	133800	7258345	5010	5010	5010	5010	201
375	20231113	133700	6251335	5020	5020	5020	5020	0
376	20231113	133600	6251335	5020	5020	5020	5020	0
377	20231113	133500	6251335	5020	5020	5020	5020	0
378	20231113	133400	6251335	5020	5020	5020	5020	0
379	20231113	133300	6251335	5020	5020	5020	5020	0
380	20231113	133200	6251335	5020	5020	5020	5020	0
381	20231113	133100	6251335	5020	5020	5020	5020	0
382	20231113	133000	6251335	5020	5020	5020	5020	0
383	20231113	132900	6251335	5020	5020	5020	5020	1
384	20231113	132800	6246315	5020	5020	5020	5020	0
385	20231113	132700	6246315	5020	5020	5020	5020	0
386	20231113	132600	6246315	5020	5020	5020	5020	0
387	20231113	132500	6246315	5020	5020	5020	5020	0
388	20231113	132400	6246315	5020	5020	5020	5020	0
389	20231113	132300	6246315	5020	5020	5020	5020	0
390	20231113	132200	6246315	5020	5020	5020	5020	0
391	20231113	132100	6246315	5020	5020	5020	5020	9
392	20231113	132000	6201135	5020	5020	5020	5020	0
393	20231113	131900	6201135	5020	5020	5020	5020	0
394	20231113	131800	6201135	5020	5020	5020	5020	0
395	20231113	131700	6201135	5020	5020	5020	5020	0
396	20231113	131600	6201135	5020	5020	5020	5020	0
397	20231113	131500	6201135	5020	5020	5020	5020	0
398	20231113	131400	6201135	5020	5020	5020	5020	0
399	20231113	131300	6201135	5020	5020	5020	5020	0
400	20231113	131200	6201135	5020	5020	5020	5020	0
401	20231113	131100	6201135	5020	5020	5020	5020	0
402	20231113	131000	6201135	5020	5020	5020	5020	0
403	20231113	130900	6201135	5020	5020	5020	5020	0
404	20231113	130800	6201135	5020	5020	5020	5020	0
405	20231113	130700	6201135	5020	5020	5020	5020	0
406	20231113	130600	6201135	5020	5020	5020	5020	1
407	20231113	130500	6196115	5020	5020	5020	5020	0
408	20231113	130400	6196115	5020	5020	5020	5020	0
409	20231113	130300	6196115	5020	5020	5020	5020	0
410	20231113	130200	6196115	5020	5020	5020	5020	0
411	20231113	130100	6196115	5020	5020	5020	5020	0
412	20231113	130000	6196115	5020	5020	5020	5020	0
413	20231113	125900	6196115	5020	5020	5020	5020	0
414	20231113	125800	6196115	5020	5020	5020	5020	0
415	20231113	125700	6196115	5020	5020	5020	5020	0
416	20231113	125600	6196115	5020	5020	5020	5020	0
417	20231113	125500	6196115	5020	5020	5020	5020	0
418	20231113	125400	6196115	5020	5020	5020	5020	8
419	20231113	125300	6155955	5020	5020	5020	5020	0
420	20231113	125200	6155955	5020	5020	5020	5020	0
421	20231113	125100	6155955	5020	5020	5020	5020	0
422	20231113	125000	6155955	5020	5020	5020	5020	0
423	20231113	124900	6155955	5020	5020	5020	5020	0
424	20231113	124800	6155955	5020	5020	5020	5020	0
425	20231113	124700	6155955	5020	5020	5020	5020	0
426	20231113	124600	6155955	5020	5020	5020	5020	0
427	20231113	124500	6155955	5020	5020	5020	5020	0
428	20231113	124400	6155955	5020	5020	5020	5020	0
429	20231113	124300	6155955	5020	5020	5020	5020	0
430	20231113	124200	6155955	5020	5020	5020	5020	0
431	20231113	124100	6155955	5020	5020	5020	5020	0
432	20231113	124000	6155955	5020	5020	5020	5020	0
433	20231113	123900	6155955	5020	5020	5020	5020	1
434	20231113	123800	6150935	4995	5000	5000	4995	9
435	20231113	123700	6105970	5050	5050	5050	5050	0
436	20231113	123600	6105970	5050	5050	5050	5050	0
437	20231113	123500	6105970	5050	5050	5050	5050	0
438	20231113	123400	6105970	5050	5050	5050	5050	0
439	20231113	123300	6105970	5050	5050	5050	5050	0
440	20231113	123200	6105970	5050	5050	5050	5050	0
441	20231113	123100	6105970	5050	5050	5050	5050	0
442	20231113	123000	6105970	5050	5050	5050	5050	0
443	20231113	122900	6105970	5050	5050	5050	5050	0
444	20231113	122800	6105970	5050	5050	5050	5050	0
445	20231113	122700	6105970	5050	5050	5050	5050	0
446	20231113	122600	6105970	5050	5050	5050	5050	0
447	20231113	122500	6105970	5050	5050	5050	5050	0
448	20231113	122400	6105970	5050	5050	5050	5050	0
449	20231113	122300	6105970	5050	5050	5050	5050	0
450	20231113	122200	6105970	5050	5050	5050	5050	0
451	20231113	122100	6105970	5050	5050	5050	5050	0
452	20231113	122000	6105970	5050	5050	5050	5050	0
453	20231113	121900	6105970	5050	5050	5050	5050	0
454	20231113	121800	6105970	5050	5050	5050	5050	0
455	20231113	121700	6105970	5050	5050	5050	5050	0
456	20231113	121600	6105970	5050	5050	5050	5050	0
457	20231113	121500	6105970	5050	5050	5050	5050	0
458	20231113	121400	6105970	5050	5050	5050	5050	0
459	20231113	121300	6105970	5050	5050	5050	5050	0
460	20231113	121200	6105970	5050	5050	5050	5050	0
461	20231113	121100	6105970	5050	5050	5050	5050	0
462	20231113	121000	6105970	5050	5050	5050	5050	0
463	20231113	120900	6105970	5050	5050	5050	5050	0
464	20231113	120800	6105970	5050	5050	5050	5050	0
465	20231113	120700	6105970	5050	5050	5050	5050	0
466	20231113	120600	6105970	5050	4995	5050	4995	100
467	20231113	120500	5602155	4995	4995	4995	4995	0
468	20231113	120400	5602155	4995	4995	4995	4995	0
469	20231113	120300	5602155	4995	4995	4995	4995	0
470	20231113	120200	5602155	4995	4995	4995	4995	0
471	20231113	120100	5602155	4995	4995	4995	4995	0
472	20231113	120000	5602155	4995	4995	4995	4995	0
473	20231113	115900	5602155	4995	4995	4995	4995	2
474	20231113	115800	5592165	4995	4995	4995	4995	0
475	20231113	115700	5592165	4995	4995	4995	4995	0
476	20231113	115600	5592165	4995	4995	4995	4995	0
477	20231113	115500	5592165	4995	4995	4995	4995	0
478	20231113	115400	5592165	4995	4995	4995	4995	0
479	20231113	115300	5592165	4995	4995	4995	4995	100
480	20231113	115200	5092665	5020	5020	5020	5020	0
481	20231113	115100	5092665	5020	5020	5020	5020	0
482	20231113	115000	5092665	5020	5020	5020	5020	0
483	20231113	114900	5092665	5020	5020	5020	5020	0
484	20231113	114800	5092665	5020	5020	5020	5020	0
485	20231113	114700	5092665	5020	5020	5020	5020	0
486	20231113	114600	5092665	5020	5020	5020	5020	0
487	20231113	114500	5092665	5020	5020	5020	5020	0
488	20231113	114400	5092665	5020	5020	5020	5020	0
489	20231113	114300	5092665	5020	5020	5020	5020	0
490	20231113	114200	5092665	5020	5020	5020	5020	0
491	20231113	114100	5092665	5020	5020	5020	5020	0
492	20231113	114000	5092665	5020	5020	5020	5020	0
493	20231113	113900	5092665	5020	5020	5020	5020	0
494	20231113	113800	5092665	5020	5020	5020	5020	0
495	20231113	113700	5092665	5020	5020	5020	5020	0
496	20231113	113600	5092665	5020	5020	5020	5020	0
497	20231113	113500	5092665	5020	5020	5020	5020	0
498	20231113	113400	5092665	5020	5020	5020	5020	0
499	20231113	113300	5092665	5020	5020	5020	5020	0
500	20231113	113200	5092665	5020	5020	5020	5020	0
501	20231113	113100	5092665	5020	5020	5020	5020	0
502	20231113	113000	5092665	5020	5020	5020	5020	0
503	20231113	112900	5092665	5020	5020	5020	5020	0
504	20231113	112800	5092665	5020	5020	5020	5020	0
505	20231113	112700	5092665	5020	5020	5020	5020	0
506	20231113	112600	5092665	5020	5020	5020	5020	0
507	20231113	112500	5092665	5020	5020	5020	5020	0
508	20231113	112400	5092665	5020	5020	5020	5020	0
509	20231113	112300	5092665	5020	5020	5020	5020	0
510	20231113	112200	5092665	5020	5020	5020	5020	0
511	20231113	112100	5092665	5020	5020	5020	5020	1
512	20231113	112000	5087645	5020	5020	5020	5020	0
513	20231113	111900	5087645	5020	5020	5020	5020	0
514	20231113	111800	5087645	5020	5020	5020	5020	0
515	20231113	111700	5087645	5020	5020	5020	5020	0
516	20231113	111600	5087645	5020	5020	5020	5020	0
517	20231113	111500	5087645	5020	5020	5020	5020	0
518	20231113	111400	5087645	5020	5020	5020	5020	0
519	20231113	111300	5087645	5020	5020	5020	5020	0
520	20231113	111200	5087645	5020	5020	5020	5020	0
521	20231113	111100	5087645	5020	5020	5020	5020	0
522	20231113	111000	5087645	5020	5020	5020	5020	0
523	20231113	110900	5087645	5020	5020	5020	5020	0
524	20231113	110800	5087645	5020	5020	5020	5020	0
525	20231113	110700	5087645	5020	5020	5020	5020	1
526	20231113	110600	5082625	4990	4990	4990	4990	0
527	20231113	110500	5082625	4990	4990	4990	4990	0
528	20231113	110400	5082625	4990	4990	4990	4990	1
529	20231113	110300	5077635	5000	5000	5000	5000	0
530	20231113	110200	5077635	5000	5000	5000	5000	0
531	20231113	110100	5077635	5000	5000	5000	5000	0
532	20231113	110000	5077635	5000	5000	5000	5000	50
533	20231113	105900	4827635	5020	5020	5020	5020	0
534	20231113	105800	4827635	5020	5020	5020	5020	0
535	20231113	105700	4827635	5020	5020	5020	5020	0
536	20231113	105600	4827635	5020	5020	5020	5020	2
537	20231113	105500	4817595	4990	4990	4990	4990	0
538	20231113	105400	4817595	4990	4990	4990	4990	0
539	20231113	105300	4817595	4990	4990	4990	4990	0
540	20231113	105200	4817595	4990	4990	4990	4990	50
541	20231113	105100	4568095	4990	4990	4990	4990	0
542	20231113	105000	4568095	4990	4990	4990	4990	0
543	20231113	104900	4568095	4990	4990	4990	4990	0
544	20231113	104800	4568095	4990	4990	4990	4990	1
545	20231113	104700	4563105	5050	5050	5050	5050	0
546	20231113	104600	4563105	5050	5050	5050	5050	0
547	20231113	104500	4563105	5050	5000	5050	5000	328
548	20231113	104400	2906865	4995	4995	4995	4995	0
549	20231113	104300	2906865	4995	4995	4995	4995	0
550	20231113	104200	2906865	4995	4995	4995	4995	0
551	20231113	104100	2906865	4995	4995	4995	4995	0
552	20231113	104000	2906865	4995	4995	4995	4995	0
553	20231113	103900	2906865	4995	4995	4995	4995	0
554	20231113	103800	2906865	4995	4995	4995	4995	0
555	20231113	103700	2906865	4995	4995	4995	4995	2
556	20231113	103600	2896875	4995	4995	4995	4995	0
557	20231113	103500	2896875	4995	4995	4995	4995	0
558	20231113	103400	2896875	4995	4995	4995	4995	0
559	20231113	103300	2896875	4995	4995	4995	4995	0
560	20231113	103200	2896875	4995	4995	4995	4995	0
561	20231113	103100	2896875	4995	4995	4995	4995	0
562	20231113	103000	2896875	4995	4995	4995	4995	0
563	20231113	102900	2896875	4995	4995	4995	4995	0
564	20231113	102800	2896875	4995	4995	4995	4995	0
565	20231113	102700	2896875	4995	4995	4995	4995	0
566	20231113	102600	2896875	4995	4995	4995	4995	0
567	20231113	102500	2896875	4995	4995	4995	4995	0
568	20231113	102400	2896875	4995	4995	4995	4995	0
569	20231113	102300	2896875	4995	4995	4995	4995	0
570	20231113	102200	2896875	4995	4995	4995	4995	0
571	20231113	102100	2896875	4995	4995	4995	4995	1
572	20231113	102000	2891880	4990	4990	4990	4990	0
573	20231113	101900	2891880	4990	4990	4990	4990	0
574	20231113	101800	2891880	4990	4990	4990	4990	0
575	20231113	101700	2891880	4990	4990	4990	4990	0
576	20231113	101600	2891880	4990	4995	4995	4990	7
577	20231113	101500	2856920	4995	4995	4995	4995	0
578	20231113	101400	2856920	4995	4995	4995	4995	1
579	20231113	101300	2851925	5080	5080	5080	5080	0
580	20231113	101200	2851925	5080	5080	5080	5080	0
581	20231113	101100	2851925	5080	5040	5080	5040	100
582	20231113	101000	2345375	5030	5030	5030	5030	0
583	20231113	100900	2345375	5030	5030	5030	5030	0
584	20231113	100800	2345375	5030	5030	5030	5030	0
585	20231113	100700	2345375	5030	5050	5050	5030	76
586	20231113	100600	1963055	5010	5010	5010	5010	0
587	20231113	100500	1963055	5010	5010	5010	5010	0
588	20231113	100400	1963055	5010	5010	5010	5010	0
589	20231113	100300	1963055	5010	5010	5010	5010	0
590	20231113	100200	1963055	5010	5010	5010	5010	0
591	20231113	100100	1963055	5010	5010	5010	5010	0
592	20231113	100000	1963055	5010	5010	5010	5010	0
593	20231113	095900	1963055	5010	5010	5010	5010	0
594	20231113	095800	1963055	5010	5010	5010	5010	0
595	20231113	095700	1963055	5010	5010	5010	5010	0
596	20231113	095600	1963055	5010	5000	5010	5000	2
597	20231113	095500	1953045	5050	5050	5050	5050	0
598	20231113	095400	1953045	5050	5050	5050	5050	0
599	20231113	095300	1953045	5050	5050	5050	5050	0
600	20231113	095200	1953045	5050	5050	5050	5050	0
601	20231113	095100	1953045	5050	5050	5050	5050	1
602	20231113	095000	1947995	4990	4990	4990	4990	0
603	20231113	094900	1947995	4990	4990	4990	4990	0
604	20231113	094800	1947995	4990	4990	4990	4990	0
605	20231113	094700	1947995	4990	4990	4990	4990	0
606	20231113	094600	1947995	4990	4990	4990	4990	0
607	20231113	094500	1947995	4990	4990	4990	4990	0
608	20231113	094400	1947995	4990	4990	4990	4990	0
609	20231113	094300	1947995	4990	4990	4990	4990	0
610	20231113	094200	1947995	4990	4990	4990	4990	0
611	20231113	094100	1947995	4990	4990	4990	4990	0
612	20231113	094000	1947995	4990	4990	4990	4990	0
613	20231113	093900	1947995	4990	5030	5030	4990	11
614	20231113	093800	1892705	5010	5010	5010	5010	0
615	20231113	093700	1892705	5010	5010	5010	5010	1
616	20231113	093600	1887695	5010	5010	5010	5010	0
617	20231113	093500	1887695	5010	5010	5010	5010	40
618	20231113	093400	1687295	5030	5030	5030	5030	0
619	20231113	093300	1687295	5030	5030	5030	5030	1
620	20231113	093200	1682265	5000	5000	5000	5000	0
621	20231113	093100	1682265	5000	5000	5000	5000	0
622	20231113	093000	1682265	5000	5000	5000	5000	49
623	20231113	092900	1437265	4995	4995	4995	4995	0
624	20231113	092800	1437265	4995	4995	4995	4995	0
625	20231113	092700	1437265	4995	4995	4995	4995	0
626	20231113	092600	1437265	4995	4995	4995	4995	0
627	20231113	092500	1437265	4995	4995	4995	4995	0
628	20231113	092400	1437265	4995	4995	4995	4995	1
629	20231113	092300	1432270	4990	4990	4990	4990	0
630	20231113	092200	1432270	4990	4990	4990	4990	0
631	20231113	092100	1432270	4990	4990	4990	4990	0
632	20231113	092000	1432270	4990	4990	4990	4990	0
633	20231113	091900	1432270	4990	4990	4990	4990	0
634	20231113	091800	1432270	4990	4990	4990	4990	0
635	20231113	091700	1432270	4990	4990	4990	4990	1
636	20231113	091600	1427280	4990	4990	4990	4990	3
637	20231113	091500	1412310	5000	5000	5000	5000	0
638	20231113	091400	1412310	5000	5000	5000	5000	0
639	20231113	091300	1412310	5000	5000	5000	5000	0
640	20231113	091200	1412310	5000	5000	5000	5000	0
641	20231113	091100	1412310	5000	5000	5000	5000	0
642	20231113	091000	1412310	5000	5000	5000	5000	51
643	20231113	090900	1157310	5010	5010	5010	5010	0
644	20231113	090800	1157310	5010	5010	5010	5010	0
645	20231113	090700	1157310	5010	5010	5010	5010	0
646	20231113	090600	1157310	5010	5010	5010	5010	0
647	20231113	090500	1157310	5010	5010	5010	5010	0
648	20231113	090400	1157310	5010	5010	5010	5010	199
649	20231113	090300	160320	5010	5010	5010	5010	0
650	20231113	090200	160320	5010	5010	5010	5010	0
651	20231113	090100	160320	5010	5010	5010	5010	0
652	20231113	090000	160320	5010	5010	5010	5010	32