KissMeData/080470/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	195000	29114920	4840	4840	4840	4840	106
3	20231103	194900	29114920	4840	4840	4840	4840	0
4	20231103	194800	29114920	4840	4840	4840	4840	0
5	20231103	194700	29114920	4840	4840	4840	4840	0
6	20231103	194600	29114920	4840	4840	4840	4840	0
7	20231103	194500	29114920	4840	4840	4840	4840	0
8	20231103	194400	29114920	4840	4840	4840	4840	0
9	20231103	194300	29114920	4840	4840	4840	4840	0
10	20231103	194200	29114920	4840	4840	4840	4840	0
11	20231103	194100	29114920	4840	4840	4840	4840	0
12	20231103	194000	29114920	4840	4840	4840	4840	0
13	20231103	193900	29114920	4840	4840	4840	4840	0
14	20231103	193800	29114920	4840	4840	4840	4840	0
15	20231103	193700	29114920	4840	4840	4840	4840	0
16	20231103	193600	29114920	4840	4840	4840	4840	0
17	20231103	193500	29114920	4840	4840	4840	4840	0
18	20231103	193400	29114920	4840	4840	4840	4840	0
19	20231103	193300	29114920	4840	4840	4840	4840	0
20	20231103	193200	29114920	4840	4840	4840	4840	0
21	20231103	193100	29114920	4840	4840	4840	4840	0
22	20231103	193000	29114920	4840	4840	4840	4840	0
23	20231103	192900	29114920	4840	4840	4840	4840	0
24	20231103	192800	29114920	4840	4840	4840	4840	0
25	20231103	192700	29114920	4840	4840	4840	4840	0
26	20231103	192600	29114920	4840	4840	4840	4840	0
27	20231103	192500	29114920	4840	4840	4840	4840	0
28	20231103	192400	29114920	4840	4840	4840	4840	0
29	20231103	192300	29114920	4840	4840	4840	4840	0
30	20231103	192200	29114920	4840	4840	4840	4840	0
31	20231103	192100	29114920	4840	4840	4840	4840	0
32	20231103	192000	29114920	4840	4840	4840	4840	106
33	20231103	191900	29114920	4840	4840	4840	4840	0
34	20231103	191800	29114920	4840	4840	4840	4840	0
35	20231103	191700	29114920	4840	4840	4840	4840	0
36	20231103	191600	29114920	4840	4840	4840	4840	0
37	20231103	191500	29114920	4840	4840	4840	4840	0
38	20231103	191400	29114920	4840	4840	4840	4840	0
39	20231103	191300	29114920	4840	4840	4840	4840	0
40	20231103	191200	29114920	4840	4840	4840	4840	0
41	20231103	191100	29114920	4840	4840	4840	4840	0
42	20231103	191000	29114920	4840	4840	4840	4840	0
43	20231103	190900	29114920	4840	4840	4840	4840	0
44	20231103	190800	29114920	4840	4840	4840	4840	0
45	20231103	190700	29114920	4840	4840	4840	4840	0
46	20231103	190600	29114920	4840	4840	4840	4840	0
47	20231103	190500	29114920	4840	4840	4840	4840	0
48	20231103	190400	29114920	4840	4840	4840	4840	0
49	20231103	190300	29114920	4840	4840	4840	4840	0
50	20231103	190200	29114920	4840	4840	4840	4840	0
51	20231103	190100	29114920	4840	4840	4840	4840	0
52	20231103	190000	29114920	4840	4840	4840	4840	0
53	20231103	185900	29114920	4840	4840	4840	4840	0
54	20231103	185800	29114920	4840	4840	4840	4840	0
55	20231103	185700	29114920	4840	4840	4840	4840	0
56	20231103	185600	29114920	4840	4840	4840	4840	0
57	20231103	185500	29114920	4840	4840	4840	4840	0
58	20231103	185400	29114920	4840	4840	4840	4840	0
59	20231103	185300	29114920	4840	4840	4840	4840	0
60	20231103	185200	29114920	4840	4840	4840	4840	0
61	20231103	185100	29114920	4840	4840	4840	4840	0
62	20231103	185000	29114920	4840	4840	4840	4840	106
63	20231103	184900	29114920	4840	4840	4840	4840	0
64	20231103	184800	29114920	4840	4840	4840	4840	0
65	20231103	184700	29114920	4840	4840	4840	4840	0
66	20231103	184600	29114920	4840	4840	4840	4840	0
67	20231103	184500	29114920	4840	4840	4840	4840	0
68	20231103	184400	29114920	4840	4840	4840	4840	0
69	20231103	184300	29114920	4840	4840	4840	4840	0
70	20231103	184200	29114920	4840	4840	4840	4840	0
71	20231103	184100	29114920	4840	4840	4840	4840	0
72	20231103	184000	29114920	4840	4840	4840	4840	0
73	20231103	183900	29114920	4840	4840	4840	4840	0
74	20231103	183800	29114920	4840	4840	4840	4840	0
75	20231103	183700	29114920	4840	4840	4840	4840	0
76	20231103	183600	29114920	4840	4840	4840	4840	0
77	20231103	183500	29114920	4840	4840	4840	4840	0
78	20231103	183400	29114920	4840	4840	4840	4840	0
79	20231103	183300	29114920	4840	4840	4840	4840	0
80	20231103	183200	29114920	4840	4840	4840	4840	0
81	20231103	183100	29114920	4840	4840	4840	4840	0
82	20231103	183000	29114920	4840	4840	4840	4840	0
83	20231103	182900	29114920	4840	4840	4840	4840	0
84	20231103	182800	29114920	4840	4840	4840	4840	0
85	20231103	182700	29114920	4840	4840	4840	4840	0
86	20231103	182600	29114920	4840	4840	4840	4840	0
87	20231103	182500	29114920	4840	4840	4840	4840	0
88	20231103	182400	29114920	4840	4840	4840	4840	0
89	20231103	182300	29114920	4840	4840	4840	4840	0
90	20231103	182200	29114920	4840	4840	4840	4840	0
91	20231103	182100	29114920	4840	4840	4840	4840	0
92	20231103	182000	29114920	4840	4840	4840	4840	106
93	20231103	181900	29114920	4840	4840	4840	4840	0
94	20231103	181800	29114920	4840	4840	4840	4840	0
95	20231103	181700	29114920	4840	4840	4840	4840	0
96	20231103	181600	29114920	4840	4840	4840	4840	0
97	20231103	181500	29114920	4840	4840	4840	4840	0
98	20231103	181400	29114920	4840	4840	4840	4840	0
99	20231103	181300	29114920	4840	4840	4840	4840	0
100	20231103	181200	29114920	4840	4840	4840	4840	0
101	20231103	181100	29114920	4840	4840	4840	4840	0
102	20231103	181000	29114920	4840	4840	4840	4840	0
103	20231103	180900	29114920	4840	4840	4840	4840	0
104	20231103	180800	29114920	4840	4840	4840	4840	0
105	20231103	180700	29114920	4840	4840	4840	4840	0
106	20231103	180600	29114920	4840	4840	4840	4840	0
107	20231103	180500	29114920	4840	4840	4840	4840	0
108	20231103	180400	29114920	4840	4840	4840	4840	0
109	20231103	180300	29114920	4840	4840	4840	4840	0
110	20231103	180200	29114920	4840	4840	4840	4840	0
111	20231103	180100	29114920	4840	4840	4840	4840	0
112	20231103	180000	29114920	4840	4840	4840	4840	0
113	20231103	175900	29114920	4840	4840	4840	4840	0
114	20231103	175800	29114920	4840	4840	4840	4840	0
115	20231103	175700	29114920	4840	4840	4840	4840	0
116	20231103	175600	29114920	4840	4840	4840	4840	0
117	20231103	175500	29114920	4840	4840	4840	4840	0
118	20231103	175400	29114920	4840	4840	4840	4840	0
119	20231103	175300	29114920	4840	4840	4840	4840	0
120	20231103	175200	29114920	4840	4840	4840	4840	0
121	20231103	175100	29114920	4840	4840	4840	4840	0
122	20231103	175000	29114920	4840	4840	4840	4840	106
123	20231103	174900	29114920	4840	4840	4840	4840	0
124	20231103	174800	29114920	4840	4840	4840	4840	0
125	20231103	174700	29114920	4840	4840	4840	4840	0
126	20231103	174600	29114920	4840	4840	4840	4840	0
127	20231103	174500	29114920	4840	4840	4840	4840	0
128	20231103	174400	29114920	4840	4840	4840	4840	0
129	20231103	174300	29114920	4840	4840	4840	4840	0
130	20231103	174200	29114920	4840	4840	4840	4840	0
131	20231103	174100	29114920	4840	4840	4840	4840	0
132	20231103	174000	29114920	4840	4840	4840	4840	0
133	20231103	173900	29114920	4840	4840	4840	4840	0
134	20231103	173800	29114920	4840	4840	4840	4840	0
135	20231103	173700	29114920	4840	4840	4840	4840	0
136	20231103	173600	29114920	4840	4840	4840	4840	0
137	20231103	173500	29114920	4840	4840	4840	4840	0
138	20231103	173400	29114920	4840	4840	4840	4840	0
139	20231103	173300	29114920	4840	4840	4840	4840	0
140	20231103	173200	29114920	4840	4840	4840	4840	0
141	20231103	173100	29114920	4840	4840	4840	4840	0
142	20231103	173000	29114920	4840	4840	4840	4840	0
143	20231103	172900	29114920	4840	4840	4840	4840	0
144	20231103	172800	29114920	4840	4840	4840	4840	0
145	20231103	172700	29114920	4840	4840	4840	4840	0
146	20231103	172600	29114920	4840	4840	4840	4840	0
147	20231103	172500	29114920	4840	4840	4840	4840	0
148	20231103	172400	29114920	4840	4840	4840	4840	0
149	20231103	172300	29114920	4840	4840	4840	4840	0
150	20231103	172200	29114920	4840	4840	4840	4840	0
151	20231103	172100	29114920	4840	4840	4840	4840	0
152	20231103	172000	29114920	4840	4840	4840	4840	106
153	20231103	171900	29114920	4840	4840	4840	4840	0
154	20231103	171800	29114920	4840	4840	4840	4840	0
155	20231103	171700	29114920	4840	4840	4840	4840	0
156	20231103	171600	29114920	4840	4840	4840	4840	0
157	20231103	171500	29114920	4840	4840	4840	4840	0
158	20231103	171400	29114920	4840	4840	4840	4840	0
159	20231103	171300	29114920	4840	4840	4840	4840	0
160	20231103	171200	29114920	4840	4840	4840	4840	0
161	20231103	171100	29114920	4840	4840	4840	4840	0
162	20231103	171000	29114920	4840	4840	4840	4840	0
163	20231103	170900	29114920	4840	4840	4840	4840	0
164	20231103	170800	29114920	4840	4840	4840	4840	0
165	20231103	170700	29114920	4840	4840	4840	4840	0
166	20231103	170600	29114920	4840	4840	4840	4840	0
167	20231103	170500	29114920	4840	4840	4840	4840	0
168	20231103	170400	29114920	4840	4840	4840	4840	0
169	20231103	170300	29114920	4840	4840	4840	4840	0
170	20231103	170200	29114920	4840	4840	4840	4840	0
171	20231103	170100	29114920	4840	4840	4840	4840	0
172	20231103	170000	29114920	4840	4840	4840	4840	0
173	20231103	165900	29114920	4840	4840	4840	4840	0
174	20231103	165800	29114920	4840	4840	4840	4840	0
175	20231103	165700	29114920	4840	4840	4840	4840	0
176	20231103	165600	29114920	4840	4840	4840	4840	0
177	20231103	165500	29114920	4840	4840	4840	4840	0
178	20231103	165400	29114920	4840	4840	4840	4840	0
179	20231103	165300	29114920	4840	4840	4840	4840	0
180	20231103	165200	29114920	4840	4840	4840	4840	0
181	20231103	165100	29114920	4840	4840	4840	4840	0
182	20231103	165000	29114920	4840	4840	4840	4840	106
183	20231103	164900	29114920	4840	4840	4840	4840	0
184	20231103	164800	29114920	4840	4840	4840	4840	0
185	20231103	164700	29114920	4840	4840	4840	4840	0
186	20231103	164600	29114920	4840	4840	4840	4840	0
187	20231103	164500	29114920	4840	4840	4840	4840	0
188	20231103	164400	29114920	4840	4840	4840	4840	0
189	20231103	164300	29114920	4840	4840	4840	4840	0
190	20231103	164200	29114920	4840	4840	4840	4840	0
191	20231103	164100	29114920	4840	4840	4840	4840	0
192	20231103	164000	29114920	4840	4840	4840	4840	0
193	20231103	163900	29114920	4840	4840	4840	4840	0
194	20231103	163800	29114920	4840	4840	4840	4840	0
195	20231103	163700	29114920	4840	4840	4840	4840	0
196	20231103	163600	29114920	4840	4840	4840	4840	0
197	20231103	163500	29114920	4840	4840	4840	4840	0
198	20231103	163400	29114920	4840	4840	4840	4840	0
199	20231103	163300	29114920	4840	4840	4840	4840	0
200	20231103	163200	29114920	4840	4840	4840	4840	0
201	20231103	163100	29114920	4840	4840	4840	4840	0
202	20231103	163000	29114920	4840	4840	4840	4840	0
203	20231103	162900	29114920	4840	4840	4840	4840	0
204	20231103	162800	29114920	4840	4840	4840	4840	0
205	20231103	162700	29114920	4840	4840	4840	4840	0
206	20231103	162600	29114920	4840	4840	4840	4840	0
207	20231103	162500	29114920	4840	4840	4840	4840	0
208	20231103	162400	29114920	4840	4840	4840	4840	0
209	20231103	162300	29114920	4840	4840	4840	4840	0
210	20231103	162200	29114920	4840	4840	4840	4840	0
211	20231103	162100	29114920	4840	4840	4840	4840	0
212	20231103	162000	29114920	4840	4840	4840	4840	106
213	20231103	161900	29114920	4840	4840	4840	4840	0
214	20231103	161800	29114920	4840	4840	4840	4840	0
215	20231103	161700	29114920	4840	4840	4840	4840	0
216	20231103	161600	29114920	4840	4840	4840	4840	0
217	20231103	161500	29114920	4840	4840	4840	4840	0
218	20231103	161400	29114920	4840	4840	4840	4840	0
219	20231103	161300	29114920	4840	4840	4840	4840	0
220	20231103	161200	29114920	4840	4840	4840	4840	0
221	20231103	161100	29114920	4840	4840	4840	4840	0
222	20231103	161000	29114920	4840	4840	4840	4840	0
223	20231103	160900	29114920	4840	4840	4840	4840	0
224	20231103	160800	29114920	4840	4840	4840	4840	0
225	20231103	160700	29114920	4840	4840	4840	4840	0
226	20231103	160600	29114920	4840	4840	4840	4840	0
227	20231103	160500	29114920	4840	4840	4840	4840	0
228	20231103	160400	29114920	4840	4840	4840	4840	0
229	20231103	160300	29114920	4840	4840	4840	4840	0
230	20231103	160200	29114920	4840	4840	4840	4840	0
231	20231103	160100	29114920	4840	4840	4840	4840	0
232	20231103	160000	29114920	4840	4840	4840	4840	0
233	20231103	155900	29114920	4840	4840	4840	4840	0
234	20231103	155800	29114920	4840	4840	4840	4840	0
235	20231103	155700	29114920	4840	4840	4840	4840	0
236	20231103	155600	29114920	4840	4840	4840	4840	0
237	20231103	155500	29114920	4840	4840	4840	4840	0
238	20231103	155400	29114920	4840	4840	4840	4840	0
239	20231103	155300	29114920	4840	4840	4840	4840	0
240	20231103	155200	29114920	4840	4840	4840	4840	0
241	20231103	155100	29114920	4840	4840	4840	4840	0
242	20231103	155000	29114920	4840	4840	4840	4840	106
243	20231103	154900	29114920	4840	4840	4840	4840	0
244	20231103	154800	29114920	4840	4840	4840	4840	0
245	20231103	154700	29114920	4840	4840	4840	4840	0
246	20231103	154600	29114920	4840	4840	4840	4840	0
247	20231103	154500	29114920	4840	4840	4840	4840	0
248	20231103	154400	29114920	4840	4840	4840	4840	0
249	20231103	154300	29114920	4840	4840	4840	4840	0
250	20231103	154200	29114920	4840	4840	4840	4840	0
251	20231103	154100	29114920	4840	4840	4840	4840	0
252	20231103	154000	29114920	4840	4840	4840	4840	0
253	20231103	153900	29114920	4840	4840	4840	4840	0
254	20231103	153800	29114920	4840	4840	4840	4840	0
255	20231103	153700	29114920	4840	4840	4840	4840	0
256	20231103	153600	29114920	4840	4840	4840	4840	0
257	20231103	153500	29114920	4840	4840	4840	4840	0
258	20231103	153400	29114920	4840	4840	4840	4840	0
259	20231103	153300	29114920	4840	4840	4840	4840	0
260	20231103	153200	29114920	4840	4840	4840	4840	0
261	20231103	153100	29114920	4840	4840	4840	4840	0
262	20231103	153000	29114920	4840	4840	4840	4840	106
263	20231103	152900	28601880	4840	4840	4840	4840	0
264	20231103	152800	28601880	4840	4840	4840	4840	0
265	20231103	152700	28601880	4840	4840	4840	4840	0
266	20231103	152600	28601880	4840	4840	4840	4840	0
267	20231103	152500	28601880	4840	4840	4840	4840	0
268	20231103	152400	28601880	4840	4840	4840	4840	0
269	20231103	152300	28601880	4840	4840	4840	4840	0
270	20231103	152200	28601880	4840	4840	4840	4840	0
271	20231103	152100	28601880	4840	4840	4840	4840	0
272	20231103	152000	28601880	4840	4840	4840	4840	0
273	20231103	151900	28601880	4840	4835	4840	4835	196
274	20231103	151800	27653805	4830	4830	4830	4830	0
275	20231103	151700	27653805	4830	4830	4830	4830	24
276	20231103	151600	27537885	4830	4835	4835	4830	62
277	20231103	151500	27238375	4835	4835	4835	4835	0
278	20231103	151400	27238375	4835	4835	4835	4835	0
279	20231103	151300	27238375	4835	4835	4835	4835	0
280	20231103	151200	27238375	4835	4835	4835	4835	0
281	20231103	151100	27238375	4835	4835	4835	4835	0
282	20231103	151000	27238375	4835	4835	4835	4835	0
283	20231103	150900	27238375	4835	4835	4835	4835	0
284	20231103	150800	27238375	4835	4835	4835	4835	0
285	20231103	150700	27238375	4835	4835	4835	4835	18
286	20231103	150600	27151345	4830	4830	4830	4830	0
287	20231103	150500	27151345	4830	4830	4830	4830	8
288	20231103	150400	27112705	4825	4825	4825	4825	0
289	20231103	150300	27112705	4825	4825	4825	4825	0
290	20231103	150200	27112705	4825	4830	4835	4825	636
291	20231103	150100	24039195	4830	4830	4830	4830	0
292	20231103	150000	24039195	4830	4830	4830	4830	3
293	20231103	145900	24024705	4830	4830	4830	4830	35
294	20231103	145800	23855655	4835	4835	4835	4835	0
295	20231103	145700	23855655	4835	4835	4835	4835	0
296	20231103	145600	23855655	4835	4835	4835	4835	0
297	20231103	145500	23855655	4835	4835	4835	4835	0
298	20231103	145400	23855655	4835	4835	4835	4835	0
299	20231103	145300	23855655	4835	4835	4835	4835	0
300	20231103	145200	23855655	4835	4835	4835	4835	0
301	20231103	145100	23855655	4835	4835	4835	4835	0
302	20231103	145000	23855655	4835	4835	4835	4835	0
303	20231103	144900	23855655	4835	4835	4835	4835	0
304	20231103	144800	23855655	4835	4835	4835	4835	0
305	20231103	144700	23855655	4835	4835	4835	4835	0
306	20231103	144600	23855655	4835	4835	4835	4835	8
307	20231103	144500	23816975	4835	4835	4835	4835	0
308	20231103	144400	23816975	4835	4835	4835	4835	7
309	20231103	144300	23783130	4835	4835	4835	4835	0
310	20231103	144200	23783130	4835	4840	4840	4835	82
311	20231103	144100	23386655	4840	4845	4845	4840	226
312	20231103	144000	22291775	4845	4845	4845	4845	0
313	20231103	143900	22291775	4845	4845	4845	4845	0
314	20231103	143800	22291775	4845	4845	4845	4845	0
315	20231103	143700	22291775	4845	4845	4845	4845	0
316	20231103	143600	22291775	4845	4870	4870	4845	384
317	20231103	143500	20428600	4865	4865	4865	4865	0
318	20231103	143400	20428600	4865	4865	4865	4865	0
319	20231103	143300	20428600	4865	4865	4865	4865	0
320	20231103	143200	20428600	4865	4865	4865	4865	0
321	20231103	143100	20428600	4865	4865	4865	4865	0
322	20231103	143000	20428600	4865	4865	4865	4865	0
323	20231103	142900	20428600	4865	4865	4865	4865	0
324	20231103	142800	20428600	4865	4865	4865	4865	0
325	20231103	142700	20428600	4865	4865	4865	4865	9
326	20231103	142600	20384815	4870	4870	4870	4870	0
327	20231103	142500	20384815	4870	4870	4870	4870	0
328	20231103	142400	20384815	4870	4870	4870	4870	0
329	20231103	142300	20384815	4870	4870	4870	4870	0
330	20231103	142200	20384815	4870	4870	4870	4870	0
331	20231103	142100	20384815	4870	4870	4870	4870	0
332	20231103	142000	20384815	4870	4870	4870	4870	0
333	20231103	141900	20384815	4870	4870	4870	4870	0
334	20231103	141800	20384815	4870	4870	4870	4870	0
335	20231103	141700	20384815	4870	4870	4870	4870	0
336	20231103	141600	20384815	4870	4870	4870	4870	0
337	20231103	141500	20384815	4870	4870	4870	4870	0
338	20231103	141400	20384815	4870	4870	4870	4870	0
339	20231103	141300	20384815	4870	4870	4870	4870	0
340	20231103	141200	20384815	4870	4870	4870	4870	0
341	20231103	141100	20384815	4870	4870	4870	4870	0
342	20231103	141000	20384815	4870	4870	4870	4870	0
343	20231103	140900	20384815	4870	4870	4870	4870	0
344	20231103	140800	20384815	4870	4870	4870	4870	23
345	20231103	140700	20272805	4875	4875	4875	4875	0
346	20231103	140600	20272805	4875	4875	4875	4875	0
347	20231103	140500	20272805	4875	4875	4875	4875	0
348	20231103	140400	20272805	4875	4875	4875	4875	0
349	20231103	140300	20272805	4875	4875	4875	4875	0
350	20231103	140200	20272805	4875	4875	4875	4875	0
351	20231103	140100	20272805	4875	4875	4875	4875	0
352	20231103	140000	20272805	4875	4875	4875	4875	0
353	20231103	135900	20272805	4875	4875	4875	4875	0
354	20231103	135800	20272805	4875	4875	4875	4875	0
355	20231103	135700	20272805	4875	4875	4875	4875	0
356	20231103	135600	20272805	4875	4875	4875	4875	0
357	20231103	135500	20272805	4875	4875	4875	4875	0
358	20231103	135400	20272805	4875	4875	4875	4875	0
359	20231103	135300	20272805	4875	4875	4875	4875	0
360	20231103	135200	20272805	4875	4875	4875	4875	0
361	20231103	135100	20272805	4875	4875	4875	4875	0
362	20231103	135000	20272805	4875	4875	4875	4875	0
363	20231103	134900	20272805	4875	4875	4875	4875	0
364	20231103	134800	20272805	4875	4875	4875	4875	0
365	20231103	134700	20272805	4875	4875	4875	4875	0
366	20231103	134600	20272805	4875	4875	4875	4875	0
367	20231103	134500	20272805	4875	4875	4875	4875	0
368	20231103	134400	20272805	4875	4875	4875	4875	0
369	20231103	134300	20272805	4875	4875	4875	4875	3
370	20231103	134200	20258180	4870	4870	4870	4870	0
371	20231103	134100	20258180	4870	4870	4870	4870	0
372	20231103	134000	20258180	4870	4870	4870	4870	0
373	20231103	133900	20258180	4870	4870	4870	4870	0
374	20231103	133800	20258180	4870	4870	4870	4870	0
375	20231103	133700	20258180	4870	4870	4870	4870	0
376	20231103	133600	20258180	4870	4870	4870	4870	0
377	20231103	133500	20258180	4870	4870	4870	4870	0
378	20231103	133400	20258180	4870	4870	4870	4870	0
379	20231103	133300	20258180	4870	4870	4870	4870	0
380	20231103	133200	20258180	4870	4870	4870	4870	0
381	20231103	133100	20258180	4870	4870	4870	4870	0
382	20231103	133000	20258180	4870	4870	4870	4870	0
383	20231103	132900	20258180	4870	4870	4870	4870	0
384	20231103	132800	20258180	4870	4870	4870	4870	0
385	20231103	132700	20258180	4870	4870	4870	4870	0
386	20231103	132600	20258180	4870	4870	4870	4870	0
387	20231103	132500	20258180	4870	4870	4870	4870	0
388	20231103	132400	20258180	4870	4870	4870	4870	0
389	20231103	132300	20258180	4870	4870	4870	4870	0
390	20231103	132200	20258180	4870	4870	4870	4870	0
391	20231103	132100	20258180	4870	4870	4870	4870	0
392	20231103	132000	20258180	4870	4870	4870	4870	0
393	20231103	131900	20258180	4870	4870	4870	4870	0
394	20231103	131800	20258180	4870	4870	4870	4870	0
395	20231103	131700	20258180	4870	4870	4870	4870	0
396	20231103	131600	20258180	4870	4870	4870	4870	0
397	20231103	131500	20258180	4870	4870	4870	4870	0
398	20231103	131400	20258180	4870	4870	4870	4870	0
399	20231103	131300	20258180	4870	4870	4870	4870	0
400	20231103	131200	20258180	4870	4870	4870	4870	0
401	20231103	131100	20258180	4870	4870	4870	4870	12
402	20231103	131000	20199740	4870	4870	4870	4870	0
403	20231103	130900	20199740	4870	4870	4870	4870	206
404	20231103	130800	19196520	4870	4870	4870	4870	0
405	20231103	130700	19196520	4870	4870	4870	4870	0
406	20231103	130600	19196520	4870	4870	4870	4870	0
407	20231103	130500	19196520	4870	4870	4870	4870	0
408	20231103	130400	19196520	4870	4870	4870	4870	0
409	20231103	130300	19196520	4870	4870	4870	4870	0
410	20231103	130200	19196520	4870	4870	4870	4870	0
411	20231103	130100	19196520	4870	4870	4870	4870	0
412	20231103	130000	19196520	4870	4870	4870	4870	0
413	20231103	125900	19196520	4870	4870	4870	4870	0
414	20231103	125800	19196520	4870	4870	4870	4870	80
415	20231103	125700	18806920	4870	4870	4870	4870	0
416	20231103	125600	18806920	4870	4870	4870	4870	0
417	20231103	125500	18806920	4870	4870	4870	4870	0
418	20231103	125400	18806920	4870	4870	4870	4870	0
419	20231103	125300	18806920	4870	4870	4870	4870	0
420	20231103	125200	18806920	4870	4870	4870	4870	0
421	20231103	125100	18806920	4870	4870	4870	4870	1
422	20231103	125000	18802050	4860	4860	4860	4860	0
423	20231103	124900	18802050	4860	4860	4860	4860	0
424	20231103	124800	18802050	4860	4860	4860	4860	204
425	20231103	124700	17810610	4860	4860	4860	4860	0
426	20231103	124600	17810610	4860	4860	4860	4860	5
427	20231103	124500	17786310	4860	4860	4860	4860	0
428	20231103	124400	17786310	4860	4860	4860	4860	0
429	20231103	124300	17786310	4860	4860	4860	4860	302
430	20231103	124200	16318590	4860	4860	4860	4860	0
431	20231103	124100	16318590	4860	4860	4860	4860	0
432	20231103	124000	16318590	4860	4860	4860	4860	0
433	20231103	123900	16318590	4860	4860	4860	4860	0
434	20231103	123800	16318590	4860	4860	4860	4860	0
435	20231103	123700	16318590	4860	4860	4860	4860	0
436	20231103	123600	16318590	4860	4860	4860	4860	7
437	20231103	123500	16284570	4860	4860	4860	4860	5
438	20231103	123400	16260270	4860	4860	4860	4860	0
439	20231103	123300	16260270	4860	4860	4860	4860	0
440	20231103	123200	16260270	4860	4860	4860	4860	0
441	20231103	123100	16260270	4860	4860	4860	4860	207
442	20231103	123000	15254250	4860	4860	4860	4860	0
443	20231103	122900	15254250	4860	4860	4860	4860	0
444	20231103	122800	15254250	4860	4860	4860	4860	2
445	20231103	122700	15244530	4860	4860	4860	4860	1
446	20231103	122600	15239670	4860	4860	4860	4860	0
447	20231103	122500	15239670	4860	4860	4860	4860	0
448	20231103	122400	15239670	4860	4860	4860	4860	15
449	20231103	122300	15166770	4850	4850	4850	4850	0
450	20231103	122200	15166770	4850	4850	4850	4850	0
451	20231103	122100	15166770	4850	4850	4850	4850	0
452	20231103	122000	15166770	4850	4850	4850	4850	0
453	20231103	121900	15166770	4850	4850	4850	4850	0
454	20231103	121800	15166770	4850	4850	4850	4850	0
455	20231103	121700	15166770	4850	4850	4850	4850	0
456	20231103	121600	15166770	4850	4850	4850	4850	0
457	20231103	121500	15166770	4850	4850	4850	4850	0
458	20231103	121400	15166770	4850	4850	4850	4850	0
459	20231103	121300	15166770	4850	4850	4850	4850	0
460	20231103	121200	15166770	4850	4850	4850	4850	0
461	20231103	121100	15166770	4850	4850	4850	4850	0
462	20231103	121000	15166770	4850	4850	4850	4850	20
463	20231103	120900	15069770	4860	4860	4860	4860	0
464	20231103	120800	15069770	4860	4860	4860	4860	0
465	20231103	120700	15069770	4860	4860	4860	4860	0
466	20231103	120600	15069770	4860	4860	4860	4860	0
467	20231103	120500	15069770	4860	4860	4860	4860	0
468	20231103	120400	15069770	4860	4860	4860	4860	0
469	20231103	120300	15069770	4860	4860	4860	4860	0
470	20231103	120200	15069770	4860	4860	4860	4860	0
471	20231103	120100	15069770	4860	4860	4860	4860	0
472	20231103	120000	15069770	4860	4860	4860	4860	100
473	20231103	115900	14583770	4860	4860	4860	4860	0
474	20231103	115800	14583770	4860	4860	4860	4860	1
475	20231103	115700	14578910	4855	4855	4855	4855	0
476	20231103	115600	14578910	4855	4855	4855	4855	0
477	20231103	115500	14578910	4855	4855	4855	4855	0
478	20231103	115400	14578910	4855	4855	4855	4855	0
479	20231103	115300	14578910	4855	4855	4855	4855	0
480	20231103	115200	14578910	4855	4855	4855	4855	0
481	20231103	115100	14578910	4855	4855	4855	4855	0
482	20231103	115000	14578910	4855	4855	4855	4855	0
483	20231103	114900	14578910	4855	4855	4855	4855	0
484	20231103	114800	14578910	4855	4855	4855	4855	0
485	20231103	114700	14578910	4855	4855	4855	4855	0
486	20231103	114600	14578910	4855	4855	4855	4855	0
487	20231103	114500	14578910	4855	4855	4855	4855	0
488	20231103	114400	14578910	4855	4855	4855	4855	0
489	20231103	114300	14578910	4855	4855	4855	4855	42
490	20231103	114200	14375000	4855	4855	4855	4855	9
491	20231103	114100	14331305	4860	4860	4860	4860	0
492	20231103	114000	14331305	4860	4860	4860	4860	0
493	20231103	113900	14331305	4860	4860	4860	4860	0
494	20231103	113800	14331305	4860	4860	4860	4860	0
495	20231103	113700	14331305	4860	4860	4860	4860	0
496	20231103	113600	14331305	4860	4860	4860	4860	0
497	20231103	113500	14331305	4860	4860	4860	4860	0
498	20231103	113400	14331305	4860	4860	4860	4860	0
499	20231103	113300	14331305	4860	4860	4860	4860	0
500	20231103	113200	14331305	4860	4860	4860	4860	0
501	20231103	113100	14331305	4860	4860	4860	4860	0
502	20231103	113000	14331305	4860	4860	4860	4860	0
503	20231103	112900	14331305	4860	4860	4860	4860	0
504	20231103	112800	14331305	4860	4860	4860	4860	0
505	20231103	112700	14331305	4860	4860	4860	4860	0
506	20231103	112600	14331305	4860	4860	4860	4860	10
507	20231103	112500	14282705	4860	4860	4860	4860	0
508	20231103	112400	14282705	4860	4860	4860	4860	0
509	20231103	112300	14282705	4860	4860	4860	4860	2
510	20231103	112200	14272985	4860	4860	4860	4860	0
511	20231103	112100	14272985	4860	4860	4860	4860	0
512	20231103	112000	14272985	4860	4860	4860	4860	0
513	20231103	111900	14272985	4860	4860	4860	4860	0
514	20231103	111800	14272985	4860	4870	4870	4860	21
515	20231103	111700	14170785	4870	4870	4870	4870	19
516	20231103	111600	14078255	4870	4895	4905	4870	611
517	20231103	111500	11095740	4895	4895	4895	4895	16
518	20231103	111400	11017420	4895	4895	4895	4895	0
519	20231103	111300	11017420	4895	4895	4895	4895	0
520	20231103	111200	11017420	4895	4895	4895	4895	0
521	20231103	111100	11017420	4895	4925	4925	4895	1180
522	20231103	111000	5238940	4920	4920	4920	4920	0
523	20231103	110900	5238940	4920	4920	4920	4920	0
524	20231103	110800	5238940	4920	4920	4920	4920	0
525	20231103	110700	5238940	4920	4920	4920	4920	0
526	20231103	110600	5238940	4920	4920	4920	4920	0
527	20231103	110500	5238940	4920	4920	4920	4920	0
528	20231103	110400	5238940	4920	4920	4920	4920	0
529	20231103	110300	5238940	4920	4920	4920	4920	0
530	20231103	110200	5238940	4920	4920	4920	4920	0
531	20231103	110100	5238940	4920	4920	4920	4920	0
532	20231103	110000	5238940	4920	4920	4920	4920	0
533	20231103	105900	5238940	4920	4920	4920	4920	0
534	20231103	105800	5238940	4920	4920	4920	4920	0
535	20231103	105700	5238940	4920	4920	4920	4920	0
536	20231103	105600	5238940	4920	4920	4920	4920	0
537	20231103	105500	5238940	4920	4920	4920	4920	0
538	20231103	105400	5238940	4920	4920	4920	4920	0
539	20231103	105300	5238940	4920	4920	4920	4920	0
540	20231103	105200	5238940	4920	4920	4920	4920	0
541	20231103	105100	5238940	4920	4920	4920	4920	0
542	20231103	105000	5238940	4920	4920	4920	4920	0
543	20231103	104900	5238940	4920	4920	4920	4920	0
544	20231103	104800	5238940	4920	4920	4920	4920	0
545	20231103	104700	5238940	4920	4920	4920	4920	0
546	20231103	104600	5238940	4920	4920	4920	4920	0
547	20231103	104500	5238940	4920	4920	4920	4920	0
548	20231103	104400	5238940	4920	4920	4920	4920	0
549	20231103	104300	5238940	4920	4920	4920	4920	0
550	20231103	104200	5238940	4920	4920	4920	4920	0
551	20231103	104100	5238940	4920	4920	4920	4920	0
552	20231103	104000	5238940	4920	4920	4920	4920	0
553	20231103	103900	5238940	4920	4920	4920	4920	0
554	20231103	103800	5238940	4920	4920	4920	4920	0
555	20231103	103700	5238940	4920	4920	4920	4920	20
556	20231103	103600	5140540	4920	4920	4920	4920	0
557	20231103	103500	5140540	4920	4920	4920	4920	60
558	20231103	103400	4845340	4950	4950	4950	4950	0
559	20231103	103300	4845340	4950	4950	4950	4950	0
560	20231103	103200	4845340	4950	4950	4950	4950	0
561	20231103	103100	4845340	4950	4950	4950	4950	0
562	20231103	103000	4845340	4950	4950	4950	4950	0
563	20231103	102900	4845340	4950	4950	4950	4950	0
564	20231103	102800	4845340	4950	4950	4950	4950	0
565	20231103	102700	4845340	4950	4950	4950	4950	0
566	20231103	102600	4845340	4950	4950	4950	4950	0
567	20231103	102500	4845340	4950	4950	4950	4950	4
568	20231103	102400	4825540	4950	4950	4950	4950	0
569	20231103	102300	4825540	4950	4950	4950	4950	0
570	20231103	102200	4825540	4950	4950	4950	4950	0
571	20231103	102100	4825540	4950	4950	4950	4950	0
572	20231103	102000	4825540	4950	4950	4950	4950	0
573	20231103	101900	4825540	4950	4950	4950	4950	0
574	20231103	101800	4825540	4950	4950	4950	4950	0
575	20231103	101700	4825540	4950	4950	4950	4950	0
576	20231103	101600	4825540	4950	4950	4950	4950	0
577	20231103	101500	4825540	4950	4950	4950	4950	0
578	20231103	101400	4825540	4950	4950	4950	4950	0
579	20231103	101300	4825540	4950	4925	4950	4925	20
580	20231103	101200	4726655	4920	4920	4920	4920	0
581	20231103	101100	4726655	4920	4920	4920	4920	0
582	20231103	101000	4726655	4920	4920	4920	4920	0
583	20231103	100900	4726655	4920	4920	4920	4920	0
584	20231103	100800	4726655	4920	4925	4925	4920	7
585	20231103	100700	4692205	4925	4925	4925	4925	0
586	20231103	100600	4692205	4925	4925	4925	4925	1
587	20231103	100500	4687280	4920	4920	4920	4920	0
588	20231103	100400	4687280	4920	4920	4920	4920	0
589	20231103	100300	4687280	4920	4920	4920	4920	3
590	20231103	100200	4672520	4950	4950	4950	4950	0
591	20231103	100100	4672520	4950	4950	4950	4950	0
592	20231103	100000	4672520	4950	4950	4950	4950	0
593	20231103	095900	4672520	4950	4950	4950	4950	0
594	20231103	095800	4672520	4950	4950	4950	4950	11
595	20231103	095700	4618070	4920	4920	4920	4920	0
596	20231103	095600	4618070	4920	4920	4920	4920	2
597	20231103	095500	4608230	4950	4950	4950	4950	10
598	20231103	095400	4558730	4915	4915	4915	4915	0
599	20231103	095300	4558730	4915	4915	4915	4915	1
600	20231103	095200	4553815	4945	4945	4945	4945	0
601	20231103	095100	4553815	4945	4945	4945	4945	0
602	20231103	095000	4553815	4945	4945	4945	4945	0
603	20231103	094900	4553815	4945	4940	4945	4940	14
604	20231103	094800	4484590	4935	4935	4935	4935	0
605	20231103	094700	4484590	4935	4935	4935	4935	0
606	20231103	094600	4484590	4935	4935	4935	4935	0
607	20231103	094500	4484590	4935	4935	4935	4935	0
608	20231103	094400	4484590	4935	4935	4935	4935	0
609	20231103	094300	4484590	4935	4935	4935	4935	10
610	20231103	094200	4435240	4915	4915	4915	4915	16
611	20231103	094100	4356600	4920	4920	4920	4920	0
612	20231103	094000	4356600	4920	4920	4920	4920	0
613	20231103	093900	4356600	4920	4920	4920	4920	0
614	20231103	093800	4356600	4920	4920	4920	4920	10
615	20231103	093700	4307400	4920	4920	4920	4920	0
616	20231103	093600	4307400	4920	4920	4920	4920	0
617	20231103	093500	4307400	4920	4920	4920	4920	0
618	20231103	093400	4307400	4920	4920	4920	4920	0
619	20231103	093300	4307400	4920	4920	4920	4920	0
620	20231103	093200	4307400	4920	4920	4920	4920	0
621	20231103	093100	4307400	4920	4920	4920	4920	0
622	20231103	093000	4307400	4920	4920	4920	4920	0
623	20231103	092900	4307400	4920	4920	4920	4920	0
624	20231103	092800	4307400	4920	4920	4920	4920	8
625	20231103	092700	4268040	4890	4890	4890	4890	0
626	20231103	092600	4268040	4890	4890	4890	4890	0
627	20231103	092500	4268040	4890	4890	4890	4890	0
628	20231103	092400	4268040	4890	4890	4890	4890	0
629	20231103	092300	4268040	4890	4890	4890	4890	0
630	20231103	092200	4268040	4890	4890	4890	4890	0
631	20231103	092100	4268040	4890	4890	4890	4890	0
632	20231103	092000	4268040	4890	4890	4890	4890	0
633	20231103	091900	4268040	4890	4910	4910	4890	173
634	20231103	091800	3420875	4940	4940	4940	4940	0
635	20231103	091700	3420875	4940	4940	4940	4940	0
636	20231103	091600	3420875	4940	4940	4940	4940	0
637	20231103	091500	3420875	4940	4940	4940	4940	0
638	20231103	091400	3420875	4940	4940	4940	4940	0
639	20231103	091300	3420875	4940	4940	4940	4940	0
640	20231103	091200	3420875	4940	4940	4940	4940	1
641	20231103	091100	3415935	4935	4935	4935	4935	1
642	20231103	091000	3411000	4940	4940	4940	4940	1
643	20231103	090900	3406060	4940	4940	4940	4940	1
644	20231103	090800	3401120	4935	4900	4935	4900	5
645	20231103	090700	3376585	4905	4905	4905	4905	1
646	20231103	090600	3371680	4905	4940	4940	4905	8
647	20231103	090500	3332405	4940	4940	4940	4940	2
648	20231103	090400	3322525	4940	4940	4940	4940	1
649	20231103	090300	3317585	4940	4940	4940	4940	1
650	20231103	090200	3312645	4945	4900	4945	4900	2
651	20231103	090100	3302800	4900	4900	4900	4900	0
652	20231103	090000	3302800	4900	4950	4950	4900	668