KissMeData/080470/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	195100	38128520	5050	5050	5050	5050	121
3	20231114	195000	38128520	5050	5050	5050	5050	0
4	20231114	194900	38128520	5050	5050	5050	5050	0
5	20231114	194800	38128520	5050	5050	5050	5050	0
6	20231114	194700	38128520	5050	5050	5050	5050	0
7	20231114	194600	38128520	5050	5050	5050	5050	0
8	20231114	194500	38128520	5050	5050	5050	5050	0
9	20231114	194400	38128520	5050	5050	5050	5050	0
10	20231114	194300	38128520	5050	5050	5050	5050	0
11	20231114	194200	38128520	5050	5050	5050	5050	0
12	20231114	194100	38128520	5050	5050	5050	5050	0
13	20231114	194000	38128520	5050	5050	5050	5050	0
14	20231114	193900	38128520	5050	5050	5050	5050	0
15	20231114	193800	38128520	5050	5050	5050	5050	0
16	20231114	193700	38128520	5050	5050	5050	5050	0
17	20231114	193600	38128520	5050	5050	5050	5050	0
18	20231114	193500	38128520	5050	5050	5050	5050	0
19	20231114	193400	38128520	5050	5050	5050	5050	0
20	20231114	193300	38128520	5050	5050	5050	5050	0
21	20231114	193200	38128520	5050	5050	5050	5050	0
22	20231114	193100	38128520	5050	5050	5050	5050	0
23	20231114	193000	38128520	5050	5050	5050	5050	0
24	20231114	192900	38128520	5050	5050	5050	5050	0
25	20231114	192800	38128520	5050	5050	5050	5050	0
26	20231114	192700	38128520	5050	5050	5050	5050	0
27	20231114	192600	38128520	5050	5050	5050	5050	0
28	20231114	192500	38128520	5050	5050	5050	5050	0
29	20231114	192400	38128520	5050	5050	5050	5050	0
30	20231114	192300	38128520	5050	5050	5050	5050	0
31	20231114	192200	38128520	5050	5050	5050	5050	0
32	20231114	192100	38128520	5050	5050	5050	5050	121
33	20231114	192000	38128520	5050	5050	5050	5050	0
34	20231114	191900	38128520	5050	5050	5050	5050	0
35	20231114	191800	38128520	5050	5050	5050	5050	0
36	20231114	191700	38128520	5050	5050	5050	5050	0
37	20231114	191600	38128520	5050	5050	5050	5050	0
38	20231114	191500	38128520	5050	5050	5050	5050	0
39	20231114	191400	38128520	5050	5050	5050	5050	0
40	20231114	191300	38128520	5050	5050	5050	5050	0
41	20231114	191200	38128520	5050	5050	5050	5050	0
42	20231114	191100	38128520	5050	5050	5050	5050	0
43	20231114	191000	38128520	5050	5050	5050	5050	0
44	20231114	190900	38128520	5050	5050	5050	5050	0
45	20231114	190800	38128520	5050	5050	5050	5050	0
46	20231114	190700	38128520	5050	5050	5050	5050	0
47	20231114	190600	38128520	5050	5050	5050	5050	0
48	20231114	190500	38128520	5050	5050	5050	5050	0
49	20231114	190400	38128520	5050	5050	5050	5050	0
50	20231114	190300	38128520	5050	5050	5050	5050	0
51	20231114	190200	38128520	5050	5050	5050	5050	0
52	20231114	190100	38128520	5050	5050	5050	5050	0
53	20231114	190000	38128520	5050	5050	5050	5050	0
54	20231114	185900	38128520	5050	5050	5050	5050	0
55	20231114	185800	38128520	5050	5050	5050	5050	0
56	20231114	185700	38128520	5050	5050	5050	5050	0
57	20231114	185600	38128520	5050	5050	5050	5050	0
58	20231114	185500	38128520	5050	5050	5050	5050	0
59	20231114	185400	38128520	5050	5050	5050	5050	0
60	20231114	185300	38128520	5050	5050	5050	5050	0
61	20231114	185200	38128520	5050	5050	5050	5050	0
62	20231114	185100	38128520	5050	5050	5050	5050	121
63	20231114	185000	38128520	5050	5050	5050	5050	0
64	20231114	184900	38128520	5050	5050	5050	5050	0
65	20231114	184800	38128520	5050	5050	5050	5050	0
66	20231114	184700	38128520	5050	5050	5050	5050	0
67	20231114	184600	38128520	5050	5050	5050	5050	0
68	20231114	184500	38128520	5050	5050	5050	5050	0
69	20231114	184400	38128520	5050	5050	5050	5050	0
70	20231114	184300	38128520	5050	5050	5050	5050	0
71	20231114	184200	38128520	5050	5050	5050	5050	0
72	20231114	184100	38128520	5050	5050	5050	5050	0
73	20231114	184000	38128520	5050	5050	5050	5050	0
74	20231114	183900	38128520	5050	5050	5050	5050	0
75	20231114	183800	38128520	5050	5050	5050	5050	0
76	20231114	183700	38128520	5050	5050	5050	5050	0
77	20231114	183600	38128520	5050	5050	5050	5050	0
78	20231114	183500	38128520	5050	5050	5050	5050	0
79	20231114	183400	38128520	5050	5050	5050	5050	0
80	20231114	183300	38128520	5050	5050	5050	5050	0
81	20231114	183200	38128520	5050	5050	5050	5050	0
82	20231114	183100	38128520	5050	5050	5050	5050	0
83	20231114	183000	38128520	5050	5050	5050	5050	0
84	20231114	182900	38128520	5050	5050	5050	5050	0
85	20231114	182800	38128520	5050	5050	5050	5050	0
86	20231114	182700	38128520	5050	5050	5050	5050	0
87	20231114	182600	38128520	5050	5050	5050	5050	0
88	20231114	182500	38128520	5050	5050	5050	5050	0
89	20231114	182400	38128520	5050	5050	5050	5050	0
90	20231114	182300	38128520	5050	5050	5050	5050	0
91	20231114	182200	38128520	5050	5050	5050	5050	0
92	20231114	182100	38128520	5050	5050	5050	5050	121
93	20231114	182000	38128520	5050	5050	5050	5050	0
94	20231114	181900	38128520	5050	5050	5050	5050	0
95	20231114	181800	38128520	5050	5050	5050	5050	0
96	20231114	181700	38128520	5050	5050	5050	5050	0
97	20231114	181600	38128520	5050	5050	5050	5050	0
98	20231114	181500	38128520	5050	5050	5050	5050	0
99	20231114	181400	38128520	5050	5050	5050	5050	0
100	20231114	181300	38128520	5050	5050	5050	5050	0
101	20231114	181200	38128520	5050	5050	5050	5050	0
102	20231114	181100	38128520	5050	5050	5050	5050	0
103	20231114	181000	38128520	5050	5050	5050	5050	0
104	20231114	180900	38128520	5050	5050	5050	5050	0
105	20231114	180800	38128520	5050	5050	5050	5050	0
106	20231114	180700	38128520	5050	5050	5050	5050	0
107	20231114	180600	38128520	5050	5050	5050	5050	0
108	20231114	180500	38128520	5050	5050	5050	5050	0
109	20231114	180400	38128520	5050	5050	5050	5050	0
110	20231114	180300	38128520	5050	5050	5050	5050	0
111	20231114	180200	38128520	5050	5050	5050	5050	0
112	20231114	180100	38128520	5050	5050	5050	5050	0
113	20231114	180000	38128520	5050	5050	5050	5050	0
114	20231114	175900	38128520	5050	5050	5050	5050	0
115	20231114	175800	38128520	5050	5050	5050	5050	0
116	20231114	175700	38128520	5050	5050	5050	5050	0
117	20231114	175600	38128520	5050	5050	5050	5050	0
118	20231114	175500	38128520	5050	5050	5050	5050	0
119	20231114	175400	38128520	5050	5050	5050	5050	0
120	20231114	175300	38128520	5050	5050	5050	5050	0
121	20231114	175200	38128520	5050	5050	5050	5050	0
122	20231114	175100	38128520	5050	5050	5050	5050	121
123	20231114	175000	38128520	5050	5050	5050	5050	0
124	20231114	174900	38128520	5050	5050	5050	5050	0
125	20231114	174800	38128520	5050	5050	5050	5050	0
126	20231114	174700	38128520	5050	5050	5050	5050	0
127	20231114	174600	38128520	5050	5050	5050	5050	0
128	20231114	174500	38128520	5050	5050	5050	5050	0
129	20231114	174400	38128520	5050	5050	5050	5050	0
130	20231114	174300	38128520	5050	5050	5050	5050	0
131	20231114	174200	38128520	5050	5050	5050	5050	0
132	20231114	174100	38128520	5050	5050	5050	5050	0
133	20231114	174000	38128520	5050	5050	5050	5050	0
134	20231114	173900	38128520	5050	5050	5050	5050	0
135	20231114	173800	38128520	5050	5050	5050	5050	0
136	20231114	173700	38128520	5050	5050	5050	5050	0
137	20231114	173600	38128520	5050	5050	5050	5050	0
138	20231114	173500	38128520	5050	5050	5050	5050	0
139	20231114	173400	38128520	5050	5050	5050	5050	0
140	20231114	173300	38128520	5050	5050	5050	5050	0
141	20231114	173200	38128520	5050	5050	5050	5050	0
142	20231114	173100	38128520	5050	5050	5050	5050	0
143	20231114	173000	38128520	5050	5050	5050	5050	0
144	20231114	172900	38128520	5050	5050	5050	5050	0
145	20231114	172800	38128520	5050	5050	5050	5050	0
146	20231114	172700	38128520	5050	5050	5050	5050	0
147	20231114	172600	38128520	5050	5050	5050	5050	0
148	20231114	172500	38128520	5050	5050	5050	5050	0
149	20231114	172400	38128520	5050	5050	5050	5050	0
150	20231114	172300	38128520	5050	5050	5050	5050	0
151	20231114	172200	38128520	5050	5050	5050	5050	0
152	20231114	172100	38128520	5050	5050	5050	5050	121
153	20231114	172000	38128520	5050	5050	5050	5050	0
154	20231114	171900	38128520	5050	5050	5050	5050	0
155	20231114	171800	38128520	5050	5050	5050	5050	0
156	20231114	171700	38128520	5050	5050	5050	5050	0
157	20231114	171600	38128520	5050	5050	5050	5050	0
158	20231114	171500	38128520	5050	5050	5050	5050	0
159	20231114	171400	38128520	5050	5050	5050	5050	0
160	20231114	171300	38128520	5050	5050	5050	5050	0
161	20231114	171200	38128520	5050	5050	5050	5050	0
162	20231114	171100	38128520	5050	5050	5050	5050	0
163	20231114	171000	38128520	5050	5050	5050	5050	0
164	20231114	170900	38128520	5050	5050	5050	5050	0
165	20231114	170800	38128520	5050	5050	5050	5050	0
166	20231114	170700	38128520	5050	5050	5050	5050	0
167	20231114	170600	38128520	5050	5050	5050	5050	0
168	20231114	170500	38128520	5050	5050	5050	5050	0
169	20231114	170400	38128520	5050	5050	5050	5050	0
170	20231114	170300	38128520	5050	5050	5050	5050	0
171	20231114	170200	38128520	5050	5050	5050	5050	0
172	20231114	170100	38128520	5050	5050	5050	5050	0
173	20231114	170000	38128520	5050	5050	5050	5050	0
174	20231114	165900	38128520	5050	5050	5050	5050	0
175	20231114	165800	38128520	5050	5050	5050	5050	0
176	20231114	165700	38128520	5050	5050	5050	5050	0
177	20231114	165600	38128520	5050	5050	5050	5050	0
178	20231114	165500	38128520	5050	5050	5050	5050	0
179	20231114	165400	38128520	5050	5050	5050	5050	0
180	20231114	165300	38128520	5050	5050	5050	5050	0
181	20231114	165200	38128520	5050	5050	5050	5050	0
182	20231114	165100	38128520	5050	5050	5050	5050	121
183	20231114	165000	38128520	5050	5050	5050	5050	0
184	20231114	164900	38128520	5050	5050	5050	5050	0
185	20231114	164800	38128520	5050	5050	5050	5050	0
186	20231114	164700	38128520	5050	5050	5050	5050	0
187	20231114	164600	38128520	5050	5050	5050	5050	0
188	20231114	164500	38128520	5050	5050	5050	5050	0
189	20231114	164400	38128520	5050	5050	5050	5050	0
190	20231114	164300	38128520	5050	5050	5050	5050	0
191	20231114	164200	38128520	5050	5050	5050	5050	0
192	20231114	164100	38128520	5050	5050	5050	5050	0
193	20231114	164000	38128520	5050	5050	5050	5050	0
194	20231114	163900	38128520	5050	5050	5050	5050	0
195	20231114	163800	38128520	5050	5050	5050	5050	0
196	20231114	163700	38128520	5050	5050	5050	5050	0
197	20231114	163600	38128520	5050	5050	5050	5050	0
198	20231114	163500	38128520	5050	5050	5050	5050	0
199	20231114	163400	38128520	5050	5050	5050	5050	0
200	20231114	163300	38128520	5050	5050	5050	5050	0
201	20231114	163200	38128520	5050	5050	5050	5050	0
202	20231114	163100	38128520	5050	5050	5050	5050	0
203	20231114	163000	38128520	5050	5050	5050	5050	0
204	20231114	162900	38128520	5050	5050	5050	5050	0
205	20231114	162800	38128520	5050	5050	5050	5050	0
206	20231114	162700	38128520	5050	5050	5050	5050	0
207	20231114	162600	38128520	5050	5050	5050	5050	0
208	20231114	162500	38128520	5050	5050	5050	5050	0
209	20231114	162400	38128520	5050	5050	5050	5050	0
210	20231114	162300	38128520	5050	5050	5050	5050	0
211	20231114	162200	38128520	5050	5050	5050	5050	0
212	20231114	162100	38128520	5050	5050	5050	5050	121
213	20231114	162000	38128520	5050	5050	5050	5050	0
214	20231114	161900	38128520	5050	5050	5050	5050	0
215	20231114	161800	38128520	5050	5050	5050	5050	0
216	20231114	161700	38128520	5050	5050	5050	5050	0
217	20231114	161600	38128520	5050	5050	5050	5050	0
218	20231114	161500	38128520	5050	5050	5050	5050	0
219	20231114	161400	38128520	5050	5050	5050	5050	0
220	20231114	161300	38128520	5050	5050	5050	5050	0
221	20231114	161200	38128520	5050	5050	5050	5050	0
222	20231114	161100	38128520	5050	5050	5050	5050	0
223	20231114	161000	38128520	5050	5050	5050	5050	0
224	20231114	160900	38128520	5050	5050	5050	5050	0
225	20231114	160800	38128520	5050	5050	5050	5050	0
226	20231114	160700	38128520	5050	5050	5050	5050	0
227	20231114	160600	38128520	5050	5050	5050	5050	0
228	20231114	160500	38128520	5050	5050	5050	5050	0
229	20231114	160400	38128520	5050	5050	5050	5050	0
230	20231114	160300	38128520	5050	5050	5050	5050	0
231	20231114	160200	38128520	5050	5050	5050	5050	0
232	20231114	160100	38128520	5050	5050	5050	5050	0
233	20231114	160000	38128520	5050	5050	5050	5050	0
234	20231114	155900	38128520	5050	5050	5050	5050	0
235	20231114	155800	38128520	5050	5050	5050	5050	0
236	20231114	155700	38128520	5050	5050	5050	5050	0
237	20231114	155600	38128520	5050	5050	5050	5050	0
238	20231114	155500	38128520	5050	5050	5050	5050	0
239	20231114	155400	38128520	5050	5050	5050	5050	0
240	20231114	155300	38128520	5050	5050	5050	5050	0
241	20231114	155200	38128520	5050	5050	5050	5050	0
242	20231114	155100	38128520	5050	5050	5050	5050	121
243	20231114	155000	38128520	5050	5050	5050	5050	0
244	20231114	154900	38128520	5050	5050	5050	5050	0
245	20231114	154800	38128520	5050	5050	5050	5050	0
246	20231114	154700	38128520	5050	5050	5050	5050	0
247	20231114	154600	38128520	5050	5050	5050	5050	0
248	20231114	154500	38128520	5050	5050	5050	5050	0
249	20231114	154400	38128520	5050	5050	5050	5050	0
250	20231114	154300	38128520	5050	5050	5050	5050	0
251	20231114	154200	38128520	5050	5050	5050	5050	0
252	20231114	154100	38128520	5050	5050	5050	5050	0
253	20231114	154000	38128520	5050	5050	5050	5050	0
254	20231114	153900	38128520	5050	5050	5050	5050	0
255	20231114	153800	38128520	5050	5050	5050	5050	0
256	20231114	153700	38128520	5050	5050	5050	5050	0
257	20231114	153600	38128520	5050	5050	5050	5050	0
258	20231114	153500	38128520	5050	5050	5050	5050	0
259	20231114	153400	38128520	5050	5050	5050	5050	0
260	20231114	153300	38128520	5050	5050	5050	5050	0
261	20231114	153200	38128520	5050	5050	5050	5050	0
262	20231114	153100	38128520	5050	5050	5050	5050	0
263	20231114	153000	38128520	5050	5050	5050	5050	121
264	20231114	152900	37517470	5000	5000	5000	5000	0
265	20231114	152800	37517470	5000	5000	5000	5000	0
266	20231114	152700	37517470	5000	5000	5000	5000	0
267	20231114	152600	37517470	5000	5000	5000	5000	0
268	20231114	152500	37517470	5000	5000	5000	5000	0
269	20231114	152400	37517470	5000	5000	5000	5000	0
270	20231114	152300	37517470	5000	5000	5000	5000	0
271	20231114	152200	37517470	5000	5000	5000	5000	0
272	20231114	152100	37517470	5000	5000	5000	5000	0
273	20231114	152000	37517470	5000	5000	5000	5000	0
274	20231114	151900	37517470	5000	4990	5000	4990	203
275	20231114	151800	36504270	4965	4965	4965	4965	0
276	20231114	151700	36504270	4965	4965	4965	4965	474
277	20231114	151600	34150860	4960	4960	4960	4960	0
278	20231114	151500	34150860	4960	4960	4960	4960	0
279	20231114	151400	34150860	4960	4960	4960	4960	0
280	20231114	151300	34150860	4960	4960	4960	4960	0
281	20231114	151200	34150860	4960	4960	4960	4960	0
282	20231114	151100	34150860	4960	4960	4960	4960	0
283	20231114	151000	34150860	4960	4960	4960	4960	0
284	20231114	150900	34150860	4960	4960	4960	4960	217
285	20231114	150800	33074540	4960	4960	4960	4960	0
286	20231114	150700	33074540	4960	4960	4960	4960	0
287	20231114	150600	33074540	4960	4960	4960	4960	0
288	20231114	150500	33074540	4960	4960	4960	4960	0
289	20231114	150400	33074540	4960	4960	4960	4960	33
290	20231114	150300	32910860	4960	4960	4960	4960	65
291	20231114	150200	32588460	4960	4960	4960	4960	0
292	20231114	150100	32588460	4960	4960	4960	4960	21
293	20231114	150000	32484300	4960	4960	4960	4960	0
294	20231114	145900	32484300	4960	4960	4960	4960	0
295	20231114	145800	32484300	4960	4960	4960	4960	0
296	20231114	145700	32484300	4960	4960	4960	4960	0
297	20231114	145600	32484300	4960	4960	4960	4960	0
298	20231114	145500	32484300	4960	4960	4960	4960	0
299	20231114	145400	32484300	4960	4960	4960	4960	0
300	20231114	145300	32484300	4960	4960	4960	4960	0
301	20231114	145200	32484300	4960	4960	4960	4960	0
302	20231114	145100	32484300	4960	4960	4960	4960	0
303	20231114	145000	32484300	4960	4960	4960	4960	1
304	20231114	144900	32479340	4950	4950	4950	4950	0
305	20231114	144800	32479340	4950	4950	4950	4950	0
306	20231114	144700	32479340	4950	4950	4950	4950	0
307	20231114	144600	32479340	4950	4950	4950	4950	0
308	20231114	144500	32479340	4950	4950	4950	4950	0
309	20231114	144400	32479340	4950	4950	4950	4950	0
310	20231114	144300	32479340	4950	4950	4950	4950	0
311	20231114	144200	32479340	4950	4950	4950	4950	0
312	20231114	144100	32479340	4950	4950	4950	4950	0
313	20231114	144000	32479340	4950	4950	4950	4950	0
314	20231114	143900	32479340	4950	4950	4950	4950	0
315	20231114	143800	32479340	4950	4950	4950	4950	0
316	20231114	143700	32479340	4950	4950	4950	4950	11
317	20231114	143600	32424890	4950	4950	4950	4950	64
318	20231114	143500	32108090	4950	4950	4950	4950	0
319	20231114	143400	32108090	4950	4950	4950	4950	0
320	20231114	143300	32108090	4950	4950	4950	4950	0
321	20231114	143200	32108090	4950	4950	4950	4950	0
322	20231114	143100	32108090	4950	4950	4950	4950	0
323	20231114	143000	32108090	4950	4955	4955	4950	200
324	20231114	142900	31117620	4955	4955	4955	4955	0
325	20231114	142800	31117620	4955	4955	4955	4955	1
326	20231114	142700	31112665	4960	4960	4960	4960	0
327	20231114	142600	31112665	4960	4960	4960	4960	0
328	20231114	142500	31112665	4960	4960	4960	4960	0
329	20231114	142400	31112665	4960	4960	4960	4960	0
330	20231114	142300	31112665	4960	4960	4960	4960	151
331	20231114	142200	30363705	4960	4960	4960	4960	0
332	20231114	142100	30363705	4960	4960	4960	4960	0
333	20231114	142000	30363705	4960	4960	4960	4960	0
334	20231114	141900	30363705	4960	4960	4960	4960	0
335	20231114	141800	30363705	4960	4960	4960	4960	0
336	20231114	141700	30363705	4960	4960	4960	4960	0
337	20231114	141600	30363705	4960	4960	4960	4960	39
338	20231114	141500	30170265	4965	4965	4965	4965	0
339	20231114	141400	30170265	4965	4965	4965	4965	46
340	20231114	141300	29941875	4965	4965	4965	4965	0
341	20231114	141200	29941875	4965	4965	4965	4965	0
342	20231114	141100	29941875	4965	4965	4965	4965	0
343	20231114	141000	29941875	4965	4965	4965	4965	305
344	20231114	140900	28427550	4965	4965	4965	4965	0
345	20231114	140800	28427550	4965	4965	4965	4965	0
346	20231114	140700	28427550	4965	4965	4965	4965	0
347	20231114	140600	28427550	4965	4965	4965	4965	0
348	20231114	140500	28427550	4965	4965	4965	4965	0
349	20231114	140400	28427550	4965	4965	4965	4965	0
350	20231114	140300	28427550	4965	4965	4965	4965	0
351	20231114	140200	28427550	4965	4965	4965	4965	0
352	20231114	140100	28427550	4965	4965	4965	4965	0
353	20231114	140000	28427550	4965	4970	4970	4965	18
354	20231114	135900	28338165	4975	4975	4975	4975	2
355	20231114	135800	28328215	4980	4980	4980	4980	0
356	20231114	135700	28328215	4980	4980	4980	4980	0
357	20231114	135600	28328215	4980	4980	4980	4980	0
358	20231114	135500	28328215	4980	4980	4980	4980	0
359	20231114	135400	28328215	4980	4980	4980	4980	0
360	20231114	135300	28328215	4980	4980	4980	4980	0
361	20231114	135200	28328215	4980	4980	4980	4980	0
362	20231114	135100	28328215	4980	4980	4980	4980	1
363	20231114	135000	28323235	4980	4980	4980	4980	1
364	20231114	134900	28318255	4965	4965	4965	4965	0
365	20231114	134800	28318255	4965	4965	4965	4965	0
366	20231114	134700	28318255	4965	4965	4965	4965	10
367	20231114	134600	28268605	4980	4980	4980	4980	0
368	20231114	134500	28268605	4980	4980	4980	4980	1
369	20231114	134400	28263625	4965	4965	4965	4965	0
370	20231114	134300	28263625	4965	4965	4965	4965	0
371	20231114	134200	28263625	4965	4965	4965	4965	0
372	20231114	134100	28263625	4965	4965	4965	4965	0
373	20231114	134000	28263625	4965	4965	4965	4965	0
374	20231114	133900	28263625	4965	4965	4965	4965	0
375	20231114	133800	28263625	4965	4965	4965	4965	4
376	20231114	133700	28243765	4970	4970	4970	4970	0
377	20231114	133600	28243765	4970	4970	4970	4970	0
378	20231114	133500	28243765	4970	4970	4970	4970	178
379	20231114	133400	27359105	4970	4970	4970	4970	0
380	20231114	133300	27359105	4970	4970	4970	4970	0
381	20231114	133200	27359105	4970	4970	4970	4970	0
382	20231114	133100	27359105	4970	4970	4970	4970	0
383	20231114	133000	27359105	4970	4970	4970	4970	0
384	20231114	132900	27359105	4970	4970	4970	4970	0
385	20231114	132800	27359105	4970	4970	4970	4970	22
386	20231114	132700	27249765	4970	4970	4970	4970	0
387	20231114	132600	27249765	4970	4970	4970	4970	0
388	20231114	132500	27249765	4970	4970	4970	4970	0
389	20231114	132400	27249765	4970	4970	4970	4970	0
390	20231114	132300	27249765	4970	4970	4970	4970	0
391	20231114	132200	27249765	4970	4970	4970	4970	0
392	20231114	132100	27249765	4970	4970	4970	4970	0
393	20231114	132000	27249765	4970	4970	4970	4970	0
394	20231114	131900	27249765	4970	4970	4970	4970	0
395	20231114	131800	27249765	4970	4970	4970	4970	0
396	20231114	131700	27249765	4970	4970	4970	4970	0
397	20231114	131600	27249765	4970	4970	4970	4970	0
398	20231114	131500	27249765	4970	4970	4970	4970	0
399	20231114	131400	27249765	4970	4970	4970	4970	0
400	20231114	131300	27249765	4970	4970	4970	4970	0
401	20231114	131200	27249765	4970	4970	4970	4970	0
402	20231114	131100	27249765	4970	4970	4970	4970	0
403	20231114	131000	27249765	4970	4970	4970	4970	0
404	20231114	130900	27249765	4970	4970	4970	4970	0
405	20231114	130800	27249765	4970	4970	4970	4970	0
406	20231114	130700	27249765	4970	4970	4970	4970	45
407	20231114	130600	27026115	4970	4970	4970	4970	0
408	20231114	130500	27026115	4970	4970	4970	4970	0
409	20231114	130400	27026115	4970	4970	4970	4970	222
410	20231114	130300	25922775	4970	4970	4970	4970	0
411	20231114	130200	25922775	4970	4970	4970	4970	0
412	20231114	130100	25922775	4970	4970	4970	4970	0
413	20231114	130000	25922775	4970	4970	4970	4970	0
414	20231114	125900	25922775	4970	4970	4970	4970	0
415	20231114	125800	25922775	4970	4970	4970	4970	0
416	20231114	125700	25922775	4970	4970	4970	4970	0
417	20231114	125600	25922775	4970	4970	4970	4970	0
418	20231114	125500	25922775	4970	4970	4970	4970	0
419	20231114	125400	25922775	4970	4970	4970	4970	0
420	20231114	125300	25922775	4970	4970	4970	4970	0
421	20231114	125200	25922775	4970	4970	4970	4970	0
422	20231114	125100	25922775	4970	4970	4970	4970	0
423	20231114	125000	25922775	4970	4970	4970	4970	0
424	20231114	124900	25922775	4970	4970	4970	4970	0
425	20231114	124800	25922775	4970	4970	4970	4970	0
426	20231114	124700	25922775	4970	4970	4970	4970	1
427	20231114	124600	25917805	4970	4970	4970	4970	0
428	20231114	124500	25917805	4970	4970	4970	4970	0
429	20231114	124400	25917805	4970	4970	4970	4970	0
430	20231114	124300	25917805	4970	4970	4970	4970	1
431	20231114	124200	25912835	4950	4950	4950	4950	0
432	20231114	124100	25912835	4950	4950	4950	4950	0
433	20231114	124000	25912835	4950	4950	4950	4950	0
434	20231114	123900	25912835	4950	4950	4950	4950	0
435	20231114	123800	25912835	4950	4950	4950	4950	0
436	20231114	123700	25912835	4950	4950	4950	4950	0
437	20231114	123600	25912835	4950	4950	4950	4950	0
438	20231114	123500	25912835	4950	4950	4950	4950	0
439	20231114	123400	25912835	4950	4955	4955	4950	577
440	20231114	123300	23055965	4965	4975	4975	4960	469
441	20231114	123200	20729695	4980	4980	4980	4980	1
442	20231114	123100	20724715	4970	4980	4980	4970	530
443	20231114	123000	18090580	4985	4985	4985	4985	0
444	20231114	122900	18090580	4985	4985	4985	4985	0
445	20231114	122800	18090580	4985	4985	4985	4985	0
446	20231114	122700	18090580	4985	4985	4985	4985	1
447	20231114	122600	18085595	4990	4990	4990	4990	0
448	20231114	122500	18085595	4990	4990	4990	4990	0
449	20231114	122400	18085595	4990	4985	4990	4985	2
450	20231114	122300	18075620	4985	4985	4985	4985	0
451	20231114	122200	18075620	4985	4985	4985	4985	0
452	20231114	122100	18075620	4985	4985	4985	4985	1
453	20231114	122000	18070635	4990	4990	4990	4990	0
454	20231114	121900	18070635	4990	4990	4990	4990	0
455	20231114	121800	18070635	4990	4990	4990	4990	0
456	20231114	121700	18070635	4990	4990	4990	4990	0
457	20231114	121600	18070635	4990	4990	4990	4990	0
458	20231114	121500	18070635	4990	4990	4990	4990	0
459	20231114	121400	18070635	4990	4990	4990	4990	0
460	20231114	121300	18070635	4990	4990	4990	4990	0
461	20231114	121200	18070635	4990	4990	4990	4990	0
462	20231114	121100	18070635	4990	4990	4990	4990	0
463	20231114	121000	18070635	4990	4990	4990	4990	0
464	20231114	120900	18070635	4990	4990	4990	4990	0
465	20231114	120800	18070635	4990	4990	4990	4990	0
466	20231114	120700	18070635	4990	4990	4990	4990	0
467	20231114	120600	18070635	4990	4990	4990	4990	0
468	20231114	120500	18070635	4990	4990	4990	4990	0
469	20231114	120400	18070635	4990	4990	4990	4990	0
470	20231114	120300	18070635	4990	4990	4990	4990	0
471	20231114	120200	18070635	4990	4990	4990	4990	0
472	20231114	120100	18070635	4990	4990	4990	4990	0
473	20231114	120000	18070635	4990	4990	4990	4990	0
474	20231114	115900	18070635	4990	4990	4990	4990	0
475	20231114	115800	18070635	4990	4990	4990	4990	0
476	20231114	115700	18070635	4990	4990	4990	4990	0
477	20231114	115600	18070635	4990	4990	4990	4990	0
478	20231114	115500	18070635	4990	4990	4990	4990	0
479	20231114	115400	18070635	4990	4990	4990	4990	0
480	20231114	115300	18070635	4990	4990	4990	4990	0
481	20231114	115200	18070635	4990	4990	4990	4990	0
482	20231114	115100	18070635	4990	4990	4990	4990	0
483	20231114	115000	18070635	4990	4990	4990	4990	0
484	20231114	114900	18070635	4990	4990	4990	4990	0
485	20231114	114800	18070635	4990	4990	4990	4990	1
486	20231114	114700	18065645	4965	4965	4965	4965	0
487	20231114	114600	18065645	4965	4965	4965	4965	0
488	20231114	114500	18065645	4965	4965	4965	4965	0
489	20231114	114400	18065645	4965	4965	4965	4965	0
490	20231114	114300	18065645	4965	4965	4965	4965	0
491	20231114	114200	18065645	4965	4965	4965	4965	0
492	20231114	114100	18065645	4965	4965	4965	4965	0
493	20231114	114000	18065645	4965	4965	4965	4965	0
494	20231114	113900	18065645	4965	4965	4965	4965	748
495	20231114	113800	14351825	4965	4965	4965	4965	0
496	20231114	113700	14351825	4965	4965	4965	4965	0
497	20231114	113600	14351825	4965	4965	4965	4965	0
498	20231114	113500	14351825	4965	4965	4965	4965	0
499	20231114	113400	14351825	4965	4965	4965	4965	0
500	20231114	113300	14351825	4965	4965	4965	4965	0
501	20231114	113200	14351825	4965	4965	4965	4965	0
502	20231114	113100	14351825	4965	4965	4965	4965	1
503	20231114	113000	14346860	4965	4965	4965	4965	0
504	20231114	112900	14346860	4965	4965	4965	4965	0
505	20231114	112800	14346860	4965	4965	4965	4965	0
506	20231114	112700	14346860	4965	4965	4965	4965	0
507	20231114	112600	14346860	4965	4965	4965	4965	2
508	20231114	112500	14336930	4960	4960	4960	4960	0
509	20231114	112400	14336930	4960	4960	4960	4960	0
510	20231114	112300	14336930	4960	4960	4960	4960	0
511	20231114	112200	14336930	4960	4960	4960	4960	0
512	20231114	112100	14336930	4960	4960	4960	4960	0
513	20231114	112000	14336930	4960	4960	4960	4960	0
514	20231114	111900	14336930	4960	4960	4960	4960	0
515	20231114	111800	14336930	4960	4960	4960	4960	0
516	20231114	111700	14336930	4960	4960	4960	4960	0
517	20231114	111600	14336930	4960	4960	4960	4960	0
518	20231114	111500	14336930	4960	4960	4960	4960	0
519	20231114	111400	14336930	4960	4960	4960	4960	0
520	20231114	111300	14336930	4960	4960	4960	4960	0
521	20231114	111200	14336930	4960	4960	4960	4960	0
522	20231114	111100	14336930	4960	4960	4960	4960	0
523	20231114	111000	14336930	4960	4960	4960	4960	0
524	20231114	110900	14336930	4960	4960	4960	4960	0
525	20231114	110800	14336930	4960	4960	4960	4960	0
526	20231114	110700	14336930	4960	4960	4960	4960	0
527	20231114	110600	14336930	4960	4960	4960	4960	0
528	20231114	110500	14336930	4960	4960	4960	4960	0
529	20231114	110400	14336930	4960	4960	4960	4960	0
530	20231114	110300	14336930	4960	4960	4960	4960	0
531	20231114	110200	14336930	4960	4960	4960	4960	0
532	20231114	110100	14336930	4960	4960	4960	4960	0
533	20231114	110000	14336930	4960	4960	4960	4960	0
534	20231114	105900	14336930	4960	4960	4960	4960	0
535	20231114	105800	14336930	4960	4960	4960	4960	0
536	20231114	105700	14336930	4960	4960	4960	4960	0
537	20231114	105600	14336930	4960	4960	4960	4960	0
538	20231114	105500	14336930	4960	4960	4960	4960	0
539	20231114	105400	14336930	4960	4960	4960	4960	0
540	20231114	105300	14336930	4960	4960	4960	4960	0
541	20231114	105200	14336930	4960	4960	4960	4960	0
542	20231114	105100	14336930	4960	4960	4960	4960	0
543	20231114	105000	14336930	4960	4960	4960	4960	0
544	20231114	104900	14336930	4960	4960	4960	4960	0
545	20231114	104800	14336930	4960	4960	4960	4960	0
546	20231114	104700	14336930	4960	4960	4960	4960	0
547	20231114	104600	14336930	4960	4960	4960	4960	0
548	20231114	104500	14336930	4960	4960	4960	4960	0
549	20231114	104400	14336930	4960	4960	4960	4960	0
550	20231114	104300	14336930	4960	4960	4960	4960	0
551	20231114	104200	14336930	4960	4960	4960	4960	0
552	20231114	104100	14336930	4960	4960	4960	4960	0
553	20231114	104000	14336930	4960	4960	4960	4960	0
554	20231114	103900	14336930	4960	4960	4960	4960	0
555	20231114	103800	14336930	4960	4960	4960	4960	0
556	20231114	103700	14336930	4960	4960	4960	4960	0
557	20231114	103600	14336930	4960	4960	4960	4960	0
558	20231114	103500	14336930	4960	4960	4960	4960	0
559	20231114	103400	14336930	4960	4960	4960	4960	0
560	20231114	103300	14336930	4960	4960	4960	4960	0
561	20231114	103200	14336930	4960	4960	4960	4960	0
562	20231114	103100	14336930	4960	4960	4960	4960	0
563	20231114	103000	14336930	4960	4960	4960	4960	0
564	20231114	102900	14336930	4960	4960	4960	4960	0
565	20231114	102800	14336930	4960	4960	4960	4960	0
566	20231114	102700	14336930	4960	4960	4960	4960	0
567	20231114	102600	14336930	4960	4960	4960	4960	0
568	20231114	102500	14336930	4960	4960	4960	4960	0
569	20231114	102400	14336930	4960	4960	4960	4960	0
570	20231114	102300	14336930	4960	4960	4960	4960	0
571	20231114	102200	14336930	4960	4960	4960	4960	88
572	20231114	102100	13900450	4960	4960	4960	4960	0
573	20231114	102000	13900450	4960	4960	4960	4960	115
574	20231114	101900	13330050	4965	4965	4965	4965	0
575	20231114	101800	13330050	4965	4965	4965	4965	0
576	20231114	101700	13330050	4965	4965	4965	4965	201
577	20231114	101600	12332085	4965	4970	4970	4965	923
578	20231114	101500	7745055	4970	4970	4970	4970	0
579	20231114	101400	7745055	4970	4970	4970	4970	0
580	20231114	101300	7745055	4970	4970	4970	4970	0
581	20231114	101200	7745055	4970	4970	4970	4970	0
582	20231114	101100	7745055	4970	4970	4970	4970	0
583	20231114	101000	7745055	4970	4970	4970	4970	0
584	20231114	100900	7745055	4970	4970	4970	4970	0
585	20231114	100800	7745055	4970	4970	4970	4970	25
586	20231114	100700	7620805	4975	4975	4975	4975	0
587	20231114	100600	7620805	4975	4975	4975	4975	0
588	20231114	100500	7620805	4975	4975	4975	4975	100
589	20231114	100400	7123305	4975	4975	4975	4975	0
590	20231114	100300	7123305	4975	4975	4975	4975	0
591	20231114	100200	7123305	4975	4975	4975	4975	0
592	20231114	100100	7123305	4975	4975	4975	4975	0
593	20231114	100000	7123305	4975	4975	4975	4975	0
594	20231114	095900	7123305	4975	4975	4975	4975	0
595	20231114	095800	7123305	4975	4975	4975	4975	0
596	20231114	095700	7123305	4975	4975	4975	4975	0
597	20231114	095600	7123305	4975	4975	4975	4975	0
598	20231114	095500	7123305	4975	4975	4975	4975	0
599	20231114	095400	7123305	4975	4975	4975	4975	25
600	20231114	095300	6998930	4980	4980	4980	4980	108
601	20231114	095200	6461090	4985	4985	4985	4985	0
602	20231114	095100	6461090	4985	4985	4985	4985	0
603	20231114	095000	6461090	4985	4985	4985	4985	0
604	20231114	094900	6461090	4985	4985	4985	4985	0
605	20231114	094800	6461090	4985	4985	4985	4985	0
606	20231114	094700	6461090	4985	4985	4985	4985	0
607	20231114	094600	6461090	4985	4985	4985	4985	35
608	20231114	094500	6286615	4985	4985	4985	4985	325
609	20231114	094400	4666490	4990	4990	4990	4990	0
610	20231114	094300	4666490	4990	4990	4990	4990	0
611	20231114	094200	4666490	4990	4990	4990	4990	0
612	20231114	094100	4666490	4990	4990	4990	4990	0
613	20231114	094000	4666490	4990	4990	4990	4990	0
614	20231114	093900	4666490	4990	4990	4990	4990	0
615	20231114	093800	4666490	4990	4990	4990	4990	0
616	20231114	093700	4666490	4990	4990	4990	4990	0
617	20231114	093600	4666490	4990	4990	4990	4990	10
618	20231114	093500	4616590	4990	4990	4990	4990	1
619	20231114	093400	4611600	4985	4985	4985	4985	41
620	20231114	093300	4407215	4985	4985	4985	4985	0
621	20231114	093200	4407215	4985	4985	4985	4985	0
622	20231114	093100	4407215	4985	4985	4985	4985	0
623	20231114	093000	4407215	4985	4985	4985	4985	0
624	20231114	092900	4407215	4985	4985	4985	4985	0
625	20231114	092800	4407215	4985	4985	4985	4985	0
626	20231114	092700	4407215	4985	4985	4985	4985	0
627	20231114	092600	4407215	4985	4985	4985	4985	0
628	20231114	092500	4407215	4985	4985	4985	4985	0
629	20231114	092400	4407215	4985	4985	4985	4985	0
630	20231114	092300	4407215	4985	4985	4985	4985	0
631	20231114	092200	4407215	4985	4985	4985	4985	0
632	20231114	092100	4407215	4985	4985	4985	4985	300
633	20231114	092000	2911715	4980	4980	4980	4980	25
634	20231114	091900	2787215	4980	4980	4980	4980	1
635	20231114	091800	2782235	4985	4985	4985	4985	0
636	20231114	091700	2782235	4985	4985	4985	4985	0
637	20231114	091600	2782235	4985	4985	4985	4985	0
638	20231114	091500	2782235	4985	4985	4985	4985	0
639	20231114	091400	2782235	4985	4985	4985	4985	384
640	20231114	091300	867995	4985	4985	4985	4985	9
641	20231114	091200	823130	4985	4985	4985	4985	0
642	20231114	091100	823130	4985	4985	4985	4985	0
643	20231114	091000	823130	4985	4985	4985	4985	7
644	20231114	090900	788235	4985	4985	4985	4985	0
645	20231114	090800	788235	4985	4985	4985	4985	1
646	20231114	090700	783250	4990	4990	4990	4990	0
647	20231114	090600	783250	4990	4990	4990	4990	0
648	20231114	090500	783250	4990	4990	4990	4990	0
649	20231114	090400	783250	4990	4990	4990	4990	0
650	20231114	090300	783250	4990	4990	4990	4990	0
651	20231114	090200	783250	4990	4965	4990	4965	10
652	20231114	090100	733480	4965	4965	4965	4965	2
653	20231114	090000	723550	4990	4990	4990	4990	145