KissMeData/008470/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	184800	14175750	4680	4680	4680	4680	2
3	20231011	184700	14175750	4680	4680	4680	4680	0
4	20231011	184600	14175750	4680	4680	4680	4680	0
5	20231011	184500	14175750	4680	4680	4680	4680	0
6	20231011	184400	14175750	4680	4680	4680	4680	0
7	20231011	184300	14175750	4680	4680	4680	4680	0
8	20231011	184200	14175750	4680	4680	4680	4680	0
9	20231011	184100	14175750	4680	4680	4680	4680	0
10	20231011	184000	14175750	4680	4680	4680	4680	0
11	20231011	183900	14175750	4680	4680	4680	4680	0
12	20231011	183800	14175750	4680	4680	4680	4680	0
13	20231011	183700	14175750	4680	4680	4680	4680	0
14	20231011	183600	14175750	4680	4680	4680	4680	0
15	20231011	183500	14175750	4680	4680	4680	4680	0
16	20231011	183400	14175750	4680	4680	4680	4680	0
17	20231011	183300	14175750	4680	4680	4680	4680	0
18	20231011	183200	14175750	4680	4680	4680	4680	0
19	20231011	183100	14175750	4680	4680	4680	4680	0
20	20231011	183000	14175750	4680	4680	4680	4680	0
21	20231011	182900	14175750	4680	4680	4680	4680	0
22	20231011	182800	14175750	4680	4680	4680	4680	0
23	20231011	182700	14175750	4680	4680	4680	4680	0
24	20231011	182600	14175750	4680	4680	4680	4680	0
25	20231011	182500	14175750	4680	4680	4680	4680	0
26	20231011	182400	14175750	4680	4680	4680	4680	0
27	20231011	182300	14175750	4680	4680	4680	4680	0
28	20231011	182200	14175750	4680	4680	4680	4680	0
29	20231011	182100	14175750	4680	4680	4680	4680	0
30	20231011	182000	14175750	4680	4680	4680	4680	0
31	20231011	181900	14175750	4680	4680	4680	4680	0
32	20231011	181800	14175750	4680	4680	4680	4680	2
33	20231011	181700	14175750	4680	4680	4680	4680	0
34	20231011	181600	14175750	4680	4680	4680	4680	0
35	20231011	181500	14175750	4680	4680	4680	4680	0
36	20231011	181400	14175750	4680	4680	4680	4680	0
37	20231011	181300	14175750	4680	4680	4680	4680	0
38	20231011	181200	14175750	4680	4680	4680	4680	0
39	20231011	181100	14175750	4680	4680	4680	4680	0
40	20231011	181000	14175750	4680	4680	4680	4680	0
41	20231011	180900	14175750	4680	4680	4680	4680	0
42	20231011	180800	14175750	4680	4680	4680	4680	0
43	20231011	180700	14175750	4680	4680	4680	4680	0
44	20231011	180600	14175750	4680	4680	4680	4680	0
45	20231011	180500	14175750	4680	4680	4680	4680	0
46	20231011	180400	14175750	4680	4680	4680	4680	0
47	20231011	180300	14175750	4680	4680	4680	4680	0
48	20231011	180200	14175750	4680	4680	4680	4680	0
49	20231011	180100	14175750	4680	4680	4680	4680	0
50	20231011	180000	14175750	4680	4680	4680	4680	0
51	20231011	175900	14175750	4680	4680	4680	4680	0
52	20231011	175800	14175750	4680	4680	4680	4680	0
53	20231011	175700	14175750	4680	4680	4680	4680	0
54	20231011	175600	14175750	4680	4680	4680	4680	0
55	20231011	175500	14175750	4680	4680	4680	4680	0
56	20231011	175400	14175750	4680	4680	4680	4680	0
57	20231011	175300	14175750	4680	4680	4680	4680	0
58	20231011	175200	14175750	4680	4680	4680	4680	0
59	20231011	175100	14175750	4680	4680	4680	4680	0
60	20231011	175000	14175750	4680	4680	4680	4680	0
61	20231011	174900	14175750	4680	4680	4680	4680	0
62	20231011	174800	14175750	4680	4680	4680	4680	2
63	20231011	174700	14175750	4680	4680	4680	4680	0
64	20231011	174600	14175750	4680	4680	4680	4680	0
65	20231011	174500	14175750	4680	4680	4680	4680	0
66	20231011	174400	14175750	4680	4680	4680	4680	0
67	20231011	174300	14175750	4680	4680	4680	4680	0
68	20231011	174200	14175750	4680	4680	4680	4680	0
69	20231011	174100	14175750	4680	4680	4680	4680	0
70	20231011	174000	14175750	4680	4680	4680	4680	0
71	20231011	173900	14175750	4680	4680	4680	4680	0
72	20231011	173800	14175750	4680	4680	4680	4680	0
73	20231011	173700	14175750	4680	4680	4680	4680	0
74	20231011	173600	14175750	4680	4680	4680	4680	0
75	20231011	173500	14175750	4680	4680	4680	4680	0
76	20231011	173400	14175750	4680	4680	4680	4680	0
77	20231011	173300	14175750	4680	4680	4680	4680	0
78	20231011	173200	14175750	4680	4680	4680	4680	0
79	20231011	173100	14175750	4680	4680	4680	4680	0
80	20231011	173000	14175750	4680	4680	4680	4680	0
81	20231011	172900	14175750	4680	4680	4680	4680	0
82	20231011	172800	14175750	4680	4680	4680	4680	0
83	20231011	172700	14175750	4680	4680	4680	4680	0
84	20231011	172600	14175750	4680	4680	4680	4680	0
85	20231011	172500	14175750	4680	4680	4680	4680	0
86	20231011	172400	14175750	4680	4680	4680	4680	0
87	20231011	172300	14175750	4680	4680	4680	4680	0
88	20231011	172200	14175750	4680	4680	4680	4680	0
89	20231011	172100	14175750	4680	4680	4680	4680	0
90	20231011	172000	14175750	4680	4680	4680	4680	0
91	20231011	171900	14175750	4680	4680	4680	4680	0
92	20231011	171800	14175750	4680	4680	4680	4680	2
93	20231011	171700	14175750	4680	4680	4680	4680	0
94	20231011	171600	14175750	4680	4680	4680	4680	0
95	20231011	171500	14175750	4680	4680	4680	4680	0
96	20231011	171400	14175750	4680	4680	4680	4680	0
97	20231011	171300	14175750	4680	4680	4680	4680	0
98	20231011	171200	14175750	4680	4680	4680	4680	0
99	20231011	171100	14175750	4680	4680	4680	4680	0
100	20231011	171000	14175750	4680	4680	4680	4680	0
101	20231011	170900	14175750	4680	4680	4680	4680	0
102	20231011	170800	14175750	4680	4680	4680	4680	0
103	20231011	170700	14175750	4680	4680	4680	4680	0
104	20231011	170600	14175750	4680	4680	4680	4680	0
105	20231011	170500	14175750	4680	4680	4680	4680	0
106	20231011	170400	14175750	4680	4680	4680	4680	0
107	20231011	170300	14175750	4680	4680	4680	4680	0
108	20231011	170200	14175750	4680	4680	4680	4680	0
109	20231011	170100	14175750	4680	4680	4680	4680	0
110	20231011	170000	14175750	4680	4680	4680	4680	0
111	20231011	165900	14175750	4680	4680	4680	4680	0
112	20231011	165800	14175750	4680	4680	4680	4680	0
113	20231011	165700	14175750	4680	4680	4680	4680	0
114	20231011	165600	14175750	4680	4680	4680	4680	0
115	20231011	165500	14175750	4680	4680	4680	4680	0
116	20231011	165400	14175750	4680	4680	4680	4680	0
117	20231011	165300	14175750	4680	4680	4680	4680	0
118	20231011	165200	14175750	4680	4680	4680	4680	0
119	20231011	165100	14175750	4680	4680	4680	4680	0
120	20231011	165000	14175750	4680	4680	4680	4680	0
121	20231011	164900	14175750	4680	4680	4680	4680	0
122	20231011	164800	14175750	4680	4680	4680	4680	2
123	20231011	164700	14175750	4680	4680	4680	4680	0
124	20231011	164600	14175750	4680	4680	4680	4680	0
125	20231011	164500	14175750	4680	4680	4680	4680	0
126	20231011	164400	14175750	4680	4680	4680	4680	0
127	20231011	164300	14175750	4680	4680	4680	4680	0
128	20231011	164200	14175750	4680	4680	4680	4680	0
129	20231011	164100	14175750	4680	4680	4680	4680	0
130	20231011	164000	14175750	4680	4680	4680	4680	0
131	20231011	163900	14175750	4680	4680	4680	4680	0
132	20231011	163800	14175750	4680	4680	4680	4680	0
133	20231011	163700	14175750	4680	4680	4680	4680	0
134	20231011	163600	14175750	4680	4680	4680	4680	0
135	20231011	163500	14175750	4680	4680	4680	4680	0
136	20231011	163400	14175750	4680	4680	4680	4680	0
137	20231011	163300	14175750	4680	4680	4680	4680	0
138	20231011	163200	14175750	4680	4680	4680	4680	0
139	20231011	163100	14175750	4680	4680	4680	4680	0
140	20231011	163000	14175750	4680	4680	4680	4680	0
141	20231011	162900	14175750	4680	4680	4680	4680	0
142	20231011	162800	14175750	4680	4680	4680	4680	0
143	20231011	162700	14175750	4680	4680	4680	4680	0
144	20231011	162600	14175750	4680	4680	4680	4680	0
145	20231011	162500	14175750	4680	4680	4680	4680	0
146	20231011	162400	14175750	4680	4680	4680	4680	0
147	20231011	162300	14175750	4680	4680	4680	4680	0
148	20231011	162200	14175750	4680	4680	4680	4680	0
149	20231011	162100	14175750	4680	4680	4680	4680	0
150	20231011	162000	14175750	4680	4680	4680	4680	0
151	20231011	161900	14175750	4680	4680	4680	4680	0
152	20231011	161800	14175750	4680	4680	4680	4680	2
153	20231011	161700	14175750	4680	4680	4680	4680	0
154	20231011	161600	14175750	4680	4680	4680	4680	0
155	20231011	161500	14175750	4680	4680	4680	4680	0
156	20231011	161400	14175750	4680	4680	4680	4680	0
157	20231011	161300	14175750	4680	4680	4680	4680	0
158	20231011	161200	14175750	4680	4680	4680	4680	0
159	20231011	161100	14175750	4680	4680	4680	4680	0
160	20231011	161000	14175750	4680	4680	4680	4680	0
161	20231011	160900	14175750	4680	4680	4680	4680	0
162	20231011	160800	14175750	4680	4680	4680	4680	0
163	20231011	160700	14175750	4680	4680	4680	4680	0
164	20231011	160600	14175750	4680	4680	4680	4680	0
165	20231011	160500	14175750	4680	4680	4680	4680	0
166	20231011	160400	14175750	4680	4680	4680	4680	0
167	20231011	160300	14175750	4680	4680	4680	4680	0
168	20231011	160200	14175750	4680	4680	4680	4680	0
169	20231011	160100	14175750	4680	4680	4680	4680	0
170	20231011	160000	14175750	4680	4680	4680	4680	0
171	20231011	155900	14175750	4680	4680	4680	4680	0
172	20231011	155800	14175750	4680	4680	4680	4680	0
173	20231011	155700	14175750	4680	4680	4680	4680	0
174	20231011	155600	14175750	4680	4680	4680	4680	0
175	20231011	155500	14175750	4680	4680	4680	4680	0
176	20231011	155400	14175750	4680	4680	4680	4680	0
177	20231011	155300	14175750	4680	4680	4680	4680	0
178	20231011	155200	14175750	4680	4680	4680	4680	0
179	20231011	155100	14175750	4680	4680	4680	4680	0
180	20231011	155000	14175750	4680	4680	4680	4680	0
181	20231011	154900	14175750	4680	4680	4680	4680	0
182	20231011	154800	14175750	4680	4680	4680	4680	2
183	20231011	154700	14175750	4680	4680	4680	4680	0
184	20231011	154600	14175750	4680	4680	4680	4680	0
185	20231011	154500	14175750	4680	4680	4680	4680	0
186	20231011	154400	14175750	4680	4680	4680	4680	0
187	20231011	154300	14175750	4680	4680	4680	4680	0
188	20231011	154200	14175750	4680	4680	4680	4680	0
189	20231011	154100	14175750	4680	4680	4680	4680	0
190	20231011	154000	14175750	4680	4680	4680	4680	0
191	20231011	153900	14175750	4680	4680	4680	4680	0
192	20231011	153800	14175750	4680	4680	4680	4680	0
193	20231011	153700	14175750	4680	4680	4680	4680	0
194	20231011	153600	14175750	4680	4680	4680	4680	0
195	20231011	153500	14175750	4680	4680	4680	4680	0
196	20231011	153400	14175750	4680	4680	4680	4680	0
197	20231011	153300	14175750	4680	4680	4680	4680	0
198	20231011	153200	14175750	4680	4680	4680	4680	0
199	20231011	153100	14175750	4680	4680	4680	4680	0
200	20231011	153000	14175750	4680	4680	4680	4680	2
201	20231011	152900	14166390	4670	4670	4670	4670	0
202	20231011	152800	14166390	4670	4670	4670	4670	0
203	20231011	152700	14166390	4670	4670	4670	4670	0
204	20231011	152600	14166390	4670	4670	4670	4670	0
205	20231011	152500	14166390	4670	4670	4670	4670	0
206	20231011	152400	14166390	4670	4670	4670	4670	0
207	20231011	152300	14166390	4670	4670	4670	4670	0
208	20231011	152200	14166390	4670	4670	4670	4670	0
209	20231011	152100	14166390	4670	4670	4670	4670	0
210	20231011	152000	14166390	4670	4670	4670	4670	0
211	20231011	151900	14166390	4670	4670	4670	4670	0
212	20231011	151800	14166390	4670	4670	4670	4670	0
213	20231011	151700	14166390	4670	4670	4670	4670	0
214	20231011	151600	14166390	4670	4670	4670	4670	0
215	20231011	151500	14166390	4670	4675	4675	4670	100
216	20231011	151400	13699145	4680	4680	4680	4680	0
217	20231011	151300	13699145	4680	4680	4680	4680	15
218	20231011	151200	13628945	4680	4680	4680	4680	60
219	20231011	151100	13348145	4680	4680	4680	4680	0
220	20231011	151000	13348145	4680	4680	4680	4680	0
221	20231011	150900	13348145	4680	4680	4680	4680	0
222	20231011	150800	13348145	4680	4680	4680	4680	0
223	20231011	150700	13348145	4680	4680	4680	4680	0
224	20231011	150600	13348145	4680	4680	4680	4680	0
225	20231011	150500	13348145	4680	4680	4680	4680	0
226	20231011	150400	13348145	4680	4680	4680	4680	38
227	20231011	150300	13170305	4680	4680	4680	4680	0
228	20231011	150200	13170305	4680	4680	4680	4680	14
229	20231011	150100	13104785	4680	4680	4680	4680	3
230	20231011	150000	13090745	4680	4680	4680	4680	2
231	20231011	145900	13081385	4675	4675	4675	4675	0
232	20231011	145800	13081385	4675	4675	4675	4675	0
233	20231011	145700	13081385	4675	4675	4675	4675	0
234	20231011	145600	13081385	4675	4675	4675	4675	0
235	20231011	145500	13081385	4675	4675	4675	4675	0
236	20231011	145400	13081385	4675	4675	4675	4675	0
237	20231011	145300	13081385	4675	4675	4675	4675	4
238	20231011	145200	13062685	4675	4675	4675	4675	0
239	20231011	145100	13062685	4675	4675	4675	4675	0
240	20231011	145000	13062685	4675	4675	4675	4675	0
241	20231011	144900	13062685	4675	4675	4675	4675	0
242	20231011	144800	13062685	4675	4675	4675	4675	5
243	20231011	144700	13039310	4675	4675	4675	4675	27
244	20231011	144600	12913085	4675	4675	4675	4675	0
245	20231011	144500	12913085	4675	4675	4675	4675	0
246	20231011	144400	12913085	4675	4675	4675	4675	0
247	20231011	144300	12913085	4675	4675	4675	4675	0
248	20231011	144200	12913085	4675	4675	4675	4675	0
249	20231011	144100	12913085	4675	4675	4675	4675	1
250	20231011	144000	12908410	4670	4670	4670	4670	0
251	20231011	143900	12908410	4670	4670	4670	4670	0
252	20231011	143800	12908410	4670	4670	4670	4670	0
253	20231011	143700	12908410	4670	4670	4670	4670	0
254	20231011	143600	12908410	4670	4670	4670	4670	0
255	20231011	143500	12908410	4670	4670	4670	4670	0
256	20231011	143400	12908410	4670	4670	4670	4670	0
257	20231011	143300	12908410	4670	4670	4670	4670	0
258	20231011	143200	12908410	4670	4670	4670	4670	52
259	20231011	143100	12665570	4680	4680	4680	4680	0
260	20231011	143000	12665570	4680	4680	4680	4680	0
261	20231011	142900	12665570	4680	4680	4680	4680	0
262	20231011	142800	12665570	4680	4680	4680	4680	0
263	20231011	142700	12665570	4680	4680	4680	4680	400
264	20231011	142600	10793570	4680	4680	4680	4680	427
265	20231011	142500	8795210	4680	4680	4680	4680	0
266	20231011	142400	8795210	4680	4680	4680	4680	1
267	20231011	142300	8790530	4680	4680	4680	4680	0
268	20231011	142200	8790530	4680	4680	4680	4680	0
269	20231011	142100	8790530	4680	4680	4680	4680	0
270	20231011	142000	8790530	4680	4680	4680	4680	0
271	20231011	141900	8790530	4680	4680	4680	4680	0
272	20231011	141800	8790530	4680	4680	4680	4680	0
273	20231011	141700	8790530	4680	4680	4680	4680	0
274	20231011	141600	8790530	4680	4680	4680	4680	0
275	20231011	141500	8790530	4680	4680	4680	4680	0
276	20231011	141400	8790530	4680	4680	4680	4680	0
277	20231011	141300	8790530	4680	4680	4680	4680	0
278	20231011	141200	8790530	4680	4680	4680	4680	0
279	20231011	141100	8790530	4680	4680	4680	4680	0
280	20231011	141000	8790530	4680	4680	4680	4680	0
281	20231011	140900	8790530	4680	4680	4680	4680	0
282	20231011	140800	8790530	4680	4680	4680	4680	39
283	20231011	140700	8608010	4680	4680	4680	4680	0
284	20231011	140600	8608010	4680	4680	4680	4680	0
285	20231011	140500	8608010	4680	4680	4680	4680	0
286	20231011	140400	8608010	4680	4680	4680	4680	1
287	20231011	140300	8603330	4665	4675	4675	4665	10
288	20231011	140200	8556670	4670	4670	4670	4670	1
289	20231011	140100	8552000	4675	4675	4675	4675	0
290	20231011	140000	8552000	4675	4675	4675	4675	0
291	20231011	135900	8552000	4675	4675	4675	4675	17
292	20231011	135800	8472525	4680	4680	4680	4680	0
293	20231011	135700	8472525	4680	4680	4680	4680	0
294	20231011	135600	8472525	4680	4680	4680	4680	0
295	20231011	135500	8472525	4680	4680	4680	4680	1
296	20231011	135400	8467845	4675	4675	4675	4675	0
297	20231011	135300	8467845	4675	4675	4675	4675	0
298	20231011	135200	8467845	4675	4675	4675	4675	301
299	20231011	135100	7060670	4670	4670	4670	4670	0
300	20231011	135000	7060670	4670	4670	4670	4670	0
301	20231011	134900	7060670	4670	4670	4670	4670	0
302	20231011	134800	7060670	4670	4670	4670	4670	0
303	20231011	134700	7060670	4670	4670	4670	4670	0
304	20231011	134600	7060670	4670	4670	4670	4670	0
305	20231011	134500	7060670	4670	4670	4670	4670	0
306	20231011	134400	7060670	4670	4670	4670	4670	0
307	20231011	134300	7060670	4670	4670	4670	4670	0
308	20231011	134200	7060670	4670	4670	4670	4670	0
309	20231011	134100	7060670	4670	4670	4670	4670	0
310	20231011	134000	7060670	4670	4670	4670	4670	0
311	20231011	133900	7060670	4670	4670	4670	4670	0
312	20231011	133800	7060670	4670	4670	4670	4670	20
313	20231011	133700	6967270	4670	4670	4670	4670	0
314	20231011	133600	6967270	4670	4670	4670	4670	0
315	20231011	133500	6967270	4670	4670	4670	4670	223
316	20231011	133400	5925860	4660	4660	4660	4660	0
317	20231011	133300	5925860	4660	4660	4660	4660	0
318	20231011	133200	5925860	4660	4665	4665	4660	50
319	20231011	133100	5692760	4670	4670	4670	4670	0
320	20231011	133000	5692760	4670	4670	4670	4670	1
321	20231011	132900	5688090	4660	4665	4665	4660	46
322	20231011	132800	5473630	4670	4670	4670	4670	10
323	20231011	132700	5426930	4670	4670	4670	4670	2
324	20231011	132600	5417590	4670	4670	4670	4670	0
325	20231011	132500	5417590	4670	4670	4670	4670	1
326	20231011	132400	5412920	4665	4665	4665	4665	0
327	20231011	132300	5412920	4665	4665	4665	4665	44
328	20231011	132200	5207660	4670	4670	4670	4670	35
329	20231011	132100	5044210	4675	4675	4675	4675	0
330	20231011	132000	5044210	4675	4675	4675	4675	0
331	20231011	131900	5044210	4675	4675	4675	4675	0
332	20231011	131800	5044210	4675	4675	4675	4675	0
333	20231011	131700	5044210	4675	4675	4675	4675	3
334	20231011	131600	5030185	4675	4675	4675	4675	30
335	20231011	131500	4889935	4675	4675	4675	4675	0
336	20231011	131400	4889935	4675	4675	4675	4675	0
337	20231011	131300	4889935	4675	4675	4675	4675	0
338	20231011	131200	4889935	4675	4675	4675	4675	0
339	20231011	131100	4889935	4675	4675	4675	4675	0
340	20231011	131000	4889935	4675	4675	4675	4675	0
341	20231011	130900	4889935	4675	4675	4675	4675	0
342	20231011	130800	4889935	4675	4675	4675	4675	0
343	20231011	130700	4889935	4675	4675	4675	4675	0
344	20231011	130600	4889935	4675	4675	4675	4675	0
345	20231011	130500	4889935	4675	4675	4675	4675	1
346	20231011	130400	4885260	4675	4675	4675	4675	0
347	20231011	130300	4885260	4675	4675	4675	4675	1
348	20231011	130200	4880585	4675	4675	4675	4675	10
349	20231011	130100	4833835	4680	4680	4680	4680	43
350	20231011	130000	4632595	4680	4680	4680	4680	0
351	20231011	125900	4632595	4680	4680	4680	4680	0
352	20231011	125800	4632595	4680	4680	4680	4680	12
353	20231011	125700	4576435	4675	4675	4675	4675	10
354	20231011	125600	4529685	4675	4675	4675	4675	0
355	20231011	125500	4529685	4675	4675	4675	4675	0
356	20231011	125400	4529685	4675	4675	4675	4675	30
357	20231011	125300	4389435	4680	4680	4680	4680	10
358	20231011	125200	4342635	4680	4680	4680	4680	0
359	20231011	125100	4342635	4680	4680	4680	4680	0
360	20231011	125000	4342635	4680	4680	4680	4680	20
361	20231011	124900	4249035	4680	4680	4680	4680	10
362	20231011	124800	4202235	4690	4690	4690	4690	0
363	20231011	124700	4202235	4690	4690	4690	4690	0
364	20231011	124600	4202235	4690	4680	4690	4680	21
365	20231011	124500	4103945	4690	4690	4690	4690	0
366	20231011	124400	4103945	4690	4690	4690	4690	0
367	20231011	124300	4103945	4690	4690	4690	4690	1
368	20231011	124200	4099255	4680	4680	4680	4680	0
369	20231011	124100	4099255	4680	4680	4680	4680	0
370	20231011	124000	4099255	4680	4680	4680	4680	0
371	20231011	123900	4099255	4680	4680	4680	4680	10
372	20231011	123800	4052455	4680	4680	4680	4680	0
373	20231011	123700	4052455	4680	4680	4680	4680	0
374	20231011	123600	4052455	4680	4680	4680	4680	0
375	20231011	123500	4052455	4680	4680	4680	4680	0
376	20231011	123400	4052455	4680	4680	4680	4680	0
377	20231011	123300	4052455	4680	4680	4680	4680	0
378	20231011	123200	4052455	4680	4680	4680	4680	0
379	20231011	123100	4052455	4680	4680	4680	4680	0
380	20231011	123000	4052455	4680	4680	4680	4680	0
381	20231011	122900	4052455	4680	4680	4680	4680	0
382	20231011	122800	4052455	4680	4680	4680	4680	5
383	20231011	122700	4029055	4680	4680	4680	4680	0
384	20231011	122600	4029055	4680	4680	4680	4680	0
385	20231011	122500	4029055	4680	4680	4680	4680	0
386	20231011	122400	4029055	4680	4680	4680	4680	0
387	20231011	122300	4029055	4680	4680	4680	4680	4
388	20231011	122200	4010335	4680	4680	4680	4680	0
389	20231011	122100	4010335	4680	4680	4680	4680	7
390	20231011	122000	3977575	4680	4680	4680	4680	3
391	20231011	121900	3963535	4690	4690	4690	4690	0
392	20231011	121800	3963535	4690	4690	4690	4690	0
393	20231011	121700	3963535	4690	4690	4690	4690	0
394	20231011	121600	3963535	4690	4690	4690	4690	0
395	20231011	121500	3963535	4690	4690	4690	4690	0
396	20231011	121400	3963535	4690	4690	4690	4690	0
397	20231011	121300	3963535	4690	4690	4690	4690	0
398	20231011	121200	3963535	4690	4690	4690	4690	0
399	20231011	121100	3963535	4690	4690	4690	4690	0
400	20231011	121000	3963535	4690	4690	4690	4690	0
401	20231011	120900	3963535	4690	4690	4690	4690	0
402	20231011	120800	3963535	4690	4690	4690	4690	0
403	20231011	120700	3963535	4690	4690	4690	4690	0
404	20231011	120600	3963535	4690	4690	4690	4690	0
405	20231011	120500	3963535	4690	4690	4690	4690	0
406	20231011	120400	3963535	4690	4690	4690	4690	1
407	20231011	120300	3958845	4665	4665	4665	4665	0
408	20231011	120200	3958845	4665	4675	4675	4665	16
409	20231011	120100	3884110	4675	4680	4680	4675	14
410	20231011	120000	3818610	4680	4680	4680	4680	0
411	20231011	115900	3818610	4680	4680	4680	4680	0
412	20231011	115800	3818610	4680	4680	4680	4680	0
413	20231011	115700	3818610	4680	4680	4680	4680	0
414	20231011	115600	3818610	4680	4680	4680	4680	0
415	20231011	115500	3818610	4680	4680	4680	4680	0
416	20231011	115400	3818610	4680	4680	4680	4680	0
417	20231011	115300	3818610	4680	4680	4680	4680	0
418	20231011	115200	3818610	4680	4680	4680	4680	0
419	20231011	115100	3818610	4680	4680	4680	4680	0
420	20231011	115000	3818610	4680	4680	4680	4680	0
421	20231011	114900	3818610	4680	4680	4680	4680	0
422	20231011	114800	3818610	4680	4680	4680	4680	0
423	20231011	114700	3818610	4680	4680	4680	4680	0
424	20231011	114600	3818610	4680	4680	4680	4680	0
425	20231011	114500	3818610	4680	4680	4680	4680	0
426	20231011	114400	3818610	4680	4680	4680	4680	0
427	20231011	114300	3818610	4680	4680	4680	4680	0
428	20231011	114200	3818610	4680	4680	4680	4680	0
429	20231011	114100	3818610	4680	4680	4680	4680	3
430	20231011	114000	3804570	4695	4695	4695	4695	0
431	20231011	113900	3804570	4695	4695	4695	4695	0
432	20231011	113800	3804570	4695	4695	4695	4695	0
433	20231011	113700	3804570	4695	4695	4695	4695	0
434	20231011	113600	3804570	4695	4695	4695	4695	1
435	20231011	113500	3799875	4695	4695	4695	4695	0
436	20231011	113400	3799875	4695	4695	4695	4695	0
437	20231011	113300	3799875	4695	4695	4695	4695	0
438	20231011	113200	3799875	4695	4695	4695	4695	0
439	20231011	113100	3799875	4695	4695	4695	4695	0
440	20231011	113000	3799875	4695	4695	4695	4695	0
441	20231011	112900	3799875	4695	4695	4695	4695	0
442	20231011	112800	3799875	4695	4695	4695	4695	0
443	20231011	112700	3799875	4695	4695	4695	4695	0
444	20231011	112600	3799875	4695	4695	4695	4695	0
445	20231011	112500	3799875	4695	4695	4695	4695	0
446	20231011	112400	3799875	4695	4695	4695	4695	10
447	20231011	112300	3752925	4685	4685	4685	4685	0
448	20231011	112200	3752925	4685	4685	4685	4685	0
449	20231011	112100	3752925	4685	4685	4685	4685	0
450	20231011	112000	3752925	4685	4685	4685	4685	0
451	20231011	111900	3752925	4685	4685	4685	4685	0
452	20231011	111800	3752925	4685	4685	4685	4685	1
453	20231011	111700	3748240	4675	4675	4675	4675	55
454	20231011	111600	3491115	4665	4665	4665	4665	1
455	20231011	111500	3486450	4675	4675	4675	4675	0
456	20231011	111400	3486450	4675	4675	4675	4675	0
457	20231011	111300	3486450	4675	4675	4675	4675	0
458	20231011	111200	3486450	4675	4675	4675	4675	0
459	20231011	111100	3486450	4675	4675	4675	4675	0
460	20231011	111000	3486450	4675	4675	4675	4675	1
461	20231011	110900	3481775	4670	4670	4670	4670	0
462	20231011	110800	3481775	4670	4670	4670	4670	0
463	20231011	110700	3481775	4670	4670	4670	4670	213
464	20231011	110600	2487065	4675	4675	4675	4675	0
465	20231011	110500	2487065	4675	4675	4675	4675	0
466	20231011	110400	2487065	4675	4675	4675	4675	0
467	20231011	110300	2487065	4675	4675	4675	4675	0
468	20231011	110200	2487065	4675	4675	4675	4675	0
469	20231011	110100	2487065	4675	4675	4675	4675	0
470	20231011	110000	2487065	4675	4675	4675	4675	0
471	20231011	105900	2487065	4675	4675	4675	4675	0
472	20231011	105800	2487065	4675	4675	4675	4675	0
473	20231011	105700	2487065	4675	4675	4675	4675	0
474	20231011	105600	2487065	4675	4675	4675	4675	0
475	20231011	105500	2487065	4675	4675	4675	4675	0
476	20231011	105400	2487065	4675	4675	4675	4675	0
477	20231011	105300	2487065	4675	4675	4675	4675	0
478	20231011	105200	2487065	4675	4675	4675	4675	0
479	20231011	105100	2487065	4675	4675	4675	4675	36
480	20231011	105000	2318765	4695	4695	4695	4695	0
481	20231011	104900	2318765	4695	4695	4695	4695	0
482	20231011	104800	2318765	4695	4695	4695	4695	0
483	20231011	104700	2318765	4695	4695	4695	4695	0
484	20231011	104600	2318765	4695	4695	4695	4695	0
485	20231011	104500	2318765	4695	4695	4695	4695	0
486	20231011	104400	2318765	4695	4695	4695	4695	0
487	20231011	104300	2318765	4695	4695	4695	4695	0
488	20231011	104200	2318765	4695	4695	4695	4695	0
489	20231011	104100	2318765	4695	4695	4695	4695	0
490	20231011	104000	2318765	4695	4695	4695	4695	0
491	20231011	103900	2318765	4695	4695	4695	4695	0
492	20231011	103800	2318765	4695	4695	4695	4695	0
493	20231011	103700	2318765	4695	4695	4695	4695	0
494	20231011	103600	2318765	4695	4695	4695	4695	0
495	20231011	103500	2318765	4695	4695	4695	4695	0
496	20231011	103400	2318765	4695	4695	4695	4695	0
497	20231011	103300	2318765	4695	4695	4695	4695	0
498	20231011	103200	2318765	4695	4695	4695	4695	0
499	20231011	103100	2318765	4695	4695	4695	4695	0
500	20231011	103000	2318765	4695	4695	4695	4695	0
501	20231011	102900	2318765	4695	4695	4695	4695	0
502	20231011	102800	2318765	4695	4695	4695	4695	0
503	20231011	102700	2318765	4695	4695	4695	4695	0
504	20231011	102600	2318765	4695	4695	4695	4695	0
505	20231011	102500	2318765	4695	4695	4695	4695	0
506	20231011	102400	2318765	4695	4695	4695	4695	0
507	20231011	102300	2318765	4695	4695	4695	4695	0
508	20231011	102200	2318765	4695	4695	4695	4695	0
509	20231011	102100	2318765	4695	4695	4695	4695	0
510	20231011	102000	2318765	4695	4695	4695	4695	0
511	20231011	101900	2318765	4695	4695	4695	4695	0
512	20231011	101800	2318765	4695	4695	4695	4695	0
513	20231011	101700	2318765	4695	4695	4695	4695	1
514	20231011	101600	2314070	4700	4700	4700	4700	0
515	20231011	101500	2314070	4700	4700	4700	4700	0
516	20231011	101400	2314070	4700	4700	4700	4700	0
517	20231011	101300	2314070	4700	4700	4700	4700	0
518	20231011	101200	2314070	4700	4700	4700	4700	0
519	20231011	101100	2314070	4700	4700	4700	4700	0
520	20231011	101000	2314070	4700	4700	4700	4700	0
521	20231011	100900	2314070	4700	4700	4700	4700	0
522	20231011	100800	2314070	4700	4700	4700	4700	0
523	20231011	100700	2314070	4700	4700	4700	4700	0
524	20231011	100600	2314070	4700	4700	4700	4700	0
525	20231011	100500	2314070	4700	4700	4700	4700	0
526	20231011	100400	2314070	4700	4700	4700	4700	0
527	20231011	100300	2314070	4700	4700	4700	4700	0
528	20231011	100200	2314070	4700	4700	4700	4700	0
529	20231011	100100	2314070	4700	4700	4700	4700	0
530	20231011	100000	2314070	4700	4700	4700	4700	0
531	20231011	095900	2314070	4700	4670	4700	4670	2
532	20231011	095800	2304700	4700	4700	4700	4700	0
533	20231011	095700	2304700	4700	4700	4700	4700	1
534	20231011	095600	2300000	4700	4700	4700	4700	0
535	20231011	095500	2300000	4700	4700	4700	4700	0
536	20231011	095400	2300000	4700	4700	4700	4700	0
537	20231011	095300	2300000	4700	4700	4700	4700	0
538	20231011	095200	2300000	4700	4700	4700	4700	0
539	20231011	095100	2300000	4700	4700	4700	4700	0
540	20231011	095000	2300000	4700	4700	4700	4700	0
541	20231011	094900	2300000	4700	4700	4700	4700	0
542	20231011	094800	2300000	4700	4700	4700	4700	0
543	20231011	094700	2300000	4700	4700	4700	4700	0
544	20231011	094600	2300000	4700	4700	4700	4700	10
545	20231011	094500	2253000	4700	4700	4700	4700	0
546	20231011	094400	2253000	4700	4700	4700	4700	0
547	20231011	094300	2253000	4700	4690	4700	4690	2
548	20231011	094200	2243610	4700	4690	4700	4685	3
549	20231011	094100	2229535	4705	4705	4705	4705	0
550	20231011	094000	2229535	4705	4705	4705	4705	0
551	20231011	093900	2229535	4705	4705	4705	4705	0
552	20231011	093800	2229535	4705	4705	4705	4705	0
553	20231011	093700	2229535	4705	4705	4705	4705	0
554	20231011	093600	2229535	4705	4705	4705	4705	0
555	20231011	093500	2229535	4705	4705	4705	4705	0
556	20231011	093400	2229535	4705	4705	4705	4705	0
557	20231011	093300	2229535	4705	4705	4705	4705	0
558	20231011	093200	2229535	4705	4705	4705	4705	0
559	20231011	093100	2229535	4705	4705	4705	4705	0
560	20231011	093000	2229535	4705	4705	4705	4705	0
561	20231011	092900	2229535	4705	4705	4705	4705	0
562	20231011	092800	2229535	4705	4705	4705	4705	0
563	20231011	092700	2229535	4705	4705	4705	4705	0
564	20231011	092600	2229535	4705	4705	4705	4705	0
565	20231011	092500	2229535	4705	4705	4705	4705	0
566	20231011	092400	2229535	4705	4705	4705	4705	0
567	20231011	092300	2229535	4705	4705	4705	4705	0
568	20231011	092200	2229535	4705	4705	4705	4705	0
569	20231011	092100	2229535	4705	4705	4705	4705	0
570	20231011	092000	2229535	4705	4705	4705	4705	0
571	20231011	091900	2229535	4705	4705	4705	4705	0
572	20231011	091800	2229535	4705	4705	4705	4705	0
573	20231011	091700	2229535	4705	4705	4705	4705	0
574	20231011	091600	2229535	4705	4705	4705	4705	0
575	20231011	091500	2229535	4705	4705	4705	4705	0
576	20231011	091400	2229535	4705	4705	4705	4705	0
577	20231011	091300	2229535	4705	4705	4705	4705	0
578	20231011	091200	2229535	4705	4705	4705	4705	0
579	20231011	091100	2229535	4705	4705	4705	4705	0
580	20231011	091000	2229535	4705	4705	4705	4705	0
581	20231011	090900	2229535	4705	4705	4705	4705	0
582	20231011	090800	2229535	4705	4705	4705	4705	0
583	20231011	090700	2229535	4705	4705	4705	4670	38
584	20231011	090600	2051970	4700	4700	4700	4700	0
585	20231011	090500	2051970	4700	4700	4700	4700	0
586	20231011	090400	2051970	4700	4695	4700	4695	6
587	20231011	090300	2023785	4690	4690	4690	4690	12
588	20231011	090200	1967505	4680	4680	4680	4680	283
589	20231011	090100	643065	4660	4660	4660	4655	122
590	20231011	090000	74560	4660	4660	4660	4660	16