KissMeData/080470/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	195100	12236865	5010	5010	5010	5010	20
3	20231108	195000	12236865	5010	5010	5010	5010	0
4	20231108	194900	12236865	5010	5010	5010	5010	0
5	20231108	194800	12236865	5010	5010	5010	5010	0
6	20231108	194700	12236865	5010	5010	5010	5010	0
7	20231108	194600	12236865	5010	5010	5010	5010	0
8	20231108	194500	12236865	5010	5010	5010	5010	0
9	20231108	194400	12236865	5010	5010	5010	5010	0
10	20231108	194300	12236865	5010	5010	5010	5010	0
11	20231108	194200	12236865	5010	5010	5010	5010	0
12	20231108	194100	12236865	5010	5010	5010	5010	0
13	20231108	194000	12236865	5010	5010	5010	5010	0
14	20231108	193900	12236865	5010	5010	5010	5010	0
15	20231108	193800	12236865	5010	5010	5010	5010	0
16	20231108	193700	12236865	5010	5010	5010	5010	0
17	20231108	193600	12236865	5010	5010	5010	5010	0
18	20231108	193500	12236865	5010	5010	5010	5010	0
19	20231108	193400	12236865	5010	5010	5010	5010	0
20	20231108	193300	12236865	5010	5010	5010	5010	0
21	20231108	193200	12236865	5010	5010	5010	5010	0
22	20231108	193100	12236865	5010	5010	5010	5010	0
23	20231108	193000	12236865	5010	5010	5010	5010	0
24	20231108	192900	12236865	5010	5010	5010	5010	0
25	20231108	192800	12236865	5010	5010	5010	5010	0
26	20231108	192700	12236865	5010	5010	5010	5010	0
27	20231108	192600	12236865	5010	5010	5010	5010	0
28	20231108	192500	12236865	5010	5010	5010	5010	0
29	20231108	192400	12236865	5010	5010	5010	5010	0
30	20231108	192300	12236865	5010	5010	5010	5010	0
31	20231108	192200	12236865	5010	5010	5010	5010	0
32	20231108	192100	12236865	5010	5010	5010	5010	20
33	20231108	192000	12236865	5010	5010	5010	5010	0
34	20231108	191900	12236865	5010	5010	5010	5010	0
35	20231108	191800	12236865	5010	5010	5010	5010	0
36	20231108	191700	12236865	5010	5010	5010	5010	0
37	20231108	191600	12236865	5010	5010	5010	5010	0
38	20231108	191500	12236865	5010	5010	5010	5010	0
39	20231108	191400	12236865	5010	5010	5010	5010	0
40	20231108	191300	12236865	5010	5010	5010	5010	0
41	20231108	191200	12236865	5010	5010	5010	5010	0
42	20231108	191100	12236865	5010	5010	5010	5010	0
43	20231108	191000	12236865	5010	5010	5010	5010	0
44	20231108	190900	12236865	5010	5010	5010	5010	0
45	20231108	190800	12236865	5010	5010	5010	5010	0
46	20231108	190700	12236865	5010	5010	5010	5010	0
47	20231108	190600	12236865	5010	5010	5010	5010	0
48	20231108	190500	12236865	5010	5010	5010	5010	0
49	20231108	190400	12236865	5010	5010	5010	5010	0
50	20231108	190300	12236865	5010	5010	5010	5010	0
51	20231108	190200	12236865	5010	5010	5010	5010	0
52	20231108	190100	12236865	5010	5010	5010	5010	0
53	20231108	190000	12236865	5010	5010	5010	5010	0
54	20231108	185900	12236865	5010	5010	5010	5010	0
55	20231108	185800	12236865	5010	5010	5010	5010	0
56	20231108	185700	12236865	5010	5010	5010	5010	0
57	20231108	185600	12236865	5010	5010	5010	5010	0
58	20231108	185500	12236865	5010	5010	5010	5010	0
59	20231108	185400	12236865	5010	5010	5010	5010	0
60	20231108	185300	12236865	5010	5010	5010	5010	0
61	20231108	185200	12236865	5010	5010	5010	5010	0
62	20231108	185100	12236865	5010	5010	5010	5010	20
63	20231108	185000	12236865	5010	5010	5010	5010	0
64	20231108	184900	12236865	5010	5010	5010	5010	0
65	20231108	184800	12236865	5010	5010	5010	5010	0
66	20231108	184700	12236865	5010	5010	5010	5010	0
67	20231108	184600	12236865	5010	5010	5010	5010	0
68	20231108	184500	12236865	5010	5010	5010	5010	0
69	20231108	184400	12236865	5010	5010	5010	5010	0
70	20231108	184300	12236865	5010	5010	5010	5010	0
71	20231108	184200	12236865	5010	5010	5010	5010	0
72	20231108	184100	12236865	5010	5010	5010	5010	0
73	20231108	184000	12236865	5010	5010	5010	5010	0
74	20231108	183900	12236865	5010	5010	5010	5010	0
75	20231108	183800	12236865	5010	5010	5010	5010	0
76	20231108	183700	12236865	5010	5010	5010	5010	0
77	20231108	183600	12236865	5010	5010	5010	5010	0
78	20231108	183500	12236865	5010	5010	5010	5010	0
79	20231108	183400	12236865	5010	5010	5010	5010	0
80	20231108	183300	12236865	5010	5010	5010	5010	0
81	20231108	183200	12236865	5010	5010	5010	5010	0
82	20231108	183100	12236865	5010	5010	5010	5010	0
83	20231108	183000	12236865	5010	5010	5010	5010	0
84	20231108	182900	12236865	5010	5010	5010	5010	0
85	20231108	182800	12236865	5010	5010	5010	5010	0
86	20231108	182700	12236865	5010	5010	5010	5010	0
87	20231108	182600	12236865	5010	5010	5010	5010	0
88	20231108	182500	12236865	5010	5010	5010	5010	0
89	20231108	182400	12236865	5010	5010	5010	5010	0
90	20231108	182300	12236865	5010	5010	5010	5010	0
91	20231108	182200	12236865	5010	5010	5010	5010	0
92	20231108	182100	12236865	5010	5010	5010	5010	20
93	20231108	182000	12236865	5010	5010	5010	5010	0
94	20231108	181900	12236865	5010	5010	5010	5010	0
95	20231108	181800	12236865	5010	5010	5010	5010	0
96	20231108	181700	12236865	5010	5010	5010	5010	0
97	20231108	181600	12236865	5010	5010	5010	5010	0
98	20231108	181500	12236865	5010	5010	5010	5010	0
99	20231108	181400	12236865	5010	5010	5010	5010	0
100	20231108	181300	12236865	5010	5010	5010	5010	0
101	20231108	181200	12236865	5010	5010	5010	5010	0
102	20231108	181100	12236865	5010	5010	5010	5010	0
103	20231108	181000	12236865	5010	5010	5010	5010	0
104	20231108	180900	12236865	5010	5010	5010	5010	0
105	20231108	180800	12236865	5010	5010	5010	5010	0
106	20231108	180700	12236865	5010	5010	5010	5010	0
107	20231108	180600	12236865	5010	5010	5010	5010	0
108	20231108	180500	12236865	5010	5010	5010	5010	0
109	20231108	180400	12236865	5010	5010	5010	5010	0
110	20231108	180300	12236865	5010	5010	5010	5010	0
111	20231108	180200	12236865	5010	5010	5010	5010	0
112	20231108	180100	12236865	5010	5010	5010	5010	0
113	20231108	180000	12236865	5010	5010	5010	5010	0
114	20231108	175900	12236865	5010	5010	5010	5010	0
115	20231108	175800	12236865	5010	5010	5010	5010	0
116	20231108	175700	12236865	5010	5010	5010	5010	0
117	20231108	175600	12236865	5010	5010	5010	5010	0
118	20231108	175500	12236865	5010	5010	5010	5010	0
119	20231108	175400	12236865	5010	5010	5010	5010	0
120	20231108	175300	12236865	5010	5010	5010	5010	0
121	20231108	175200	12236865	5010	5010	5010	5010	0
122	20231108	175100	12236865	5010	5010	5010	5010	20
123	20231108	175000	12236865	5010	5010	5010	5010	0
124	20231108	174900	12236865	5010	5010	5010	5010	0
125	20231108	174800	12236865	5010	5010	5010	5010	0
126	20231108	174700	12236865	5010	5010	5010	5010	0
127	20231108	174600	12236865	5010	5010	5010	5010	0
128	20231108	174500	12236865	5010	5010	5010	5010	0
129	20231108	174400	12236865	5010	5010	5010	5010	0
130	20231108	174300	12236865	5010	5010	5010	5010	0
131	20231108	174200	12236865	5010	5010	5010	5010	0
132	20231108	174100	12236865	5010	5010	5010	5010	0
133	20231108	174000	12236865	5010	5010	5010	5010	0
134	20231108	173900	12236865	5010	5010	5010	5010	0
135	20231108	173800	12236865	5010	5010	5010	5010	0
136	20231108	173700	12236865	5010	5010	5010	5010	0
137	20231108	173600	12236865	5010	5010	5010	5010	0
138	20231108	173500	12236865	5010	5010	5010	5010	0
139	20231108	173400	12236865	5010	5010	5010	5010	0
140	20231108	173300	12236865	5010	5010	5010	5010	0
141	20231108	173200	12236865	5010	5010	5010	5010	0
142	20231108	173100	12236865	5010	5010	5010	5010	0
143	20231108	173000	12236865	5010	5010	5010	5010	0
144	20231108	172900	12236865	5010	5010	5010	5010	0
145	20231108	172800	12236865	5010	5010	5010	5010	0
146	20231108	172700	12236865	5010	5010	5010	5010	0
147	20231108	172600	12236865	5010	5010	5010	5010	0
148	20231108	172500	12236865	5010	5010	5010	5010	0
149	20231108	172400	12236865	5010	5010	5010	5010	0
150	20231108	172300	12236865	5010	5010	5010	5010	0
151	20231108	172200	12236865	5010	5010	5010	5010	0
152	20231108	172100	12236865	5010	5010	5010	5010	20
153	20231108	172000	12236865	5010	5010	5010	5010	0
154	20231108	171900	12236865	5010	5010	5010	5010	0
155	20231108	171800	12236865	5010	5010	5010	5010	0
156	20231108	171700	12236865	5010	5010	5010	5010	0
157	20231108	171600	12236865	5010	5010	5010	5010	0
158	20231108	171500	12236865	5010	5010	5010	5010	0
159	20231108	171400	12236865	5010	5010	5010	5010	0
160	20231108	171300	12236865	5010	5010	5010	5010	0
161	20231108	171200	12236865	5010	5010	5010	5010	0
162	20231108	171100	12236865	5010	5010	5010	5010	0
163	20231108	171000	12236865	5010	5010	5010	5010	0
164	20231108	170900	12236865	5010	5010	5010	5010	0
165	20231108	170800	12236865	5010	5010	5010	5010	0
166	20231108	170700	12236865	5010	5010	5010	5010	0
167	20231108	170600	12236865	5010	5010	5010	5010	0
168	20231108	170500	12236865	5010	5010	5010	5010	0
169	20231108	170400	12236865	5010	5010	5010	5010	0
170	20231108	170300	12236865	5010	5010	5010	5010	0
171	20231108	170200	12236865	5010	5010	5010	5010	0
172	20231108	170100	12236865	5010	5010	5010	5010	0
173	20231108	170000	12236865	5010	5010	5010	5010	0
174	20231108	165900	12236865	5010	5010	5010	5010	0
175	20231108	165800	12236865	5010	5010	5010	5010	0
176	20231108	165700	12236865	5010	5010	5010	5010	0
177	20231108	165600	12236865	5010	5010	5010	5010	0
178	20231108	165500	12236865	5010	5010	5010	5010	0
179	20231108	165400	12236865	5010	5010	5010	5010	0
180	20231108	165300	12236865	5010	5010	5010	5010	0
181	20231108	165200	12236865	5010	5010	5010	5010	0
182	20231108	165100	12236865	5010	5010	5010	5010	20
183	20231108	165000	12236865	5010	5010	5010	5010	0
184	20231108	164900	12236865	5010	5010	5010	5010	0
185	20231108	164800	12236865	5010	5010	5010	5010	0
186	20231108	164700	12236865	5010	5010	5010	5010	0
187	20231108	164600	12236865	5010	5010	5010	5010	0
188	20231108	164500	12236865	5010	5010	5010	5010	0
189	20231108	164400	12236865	5010	5010	5010	5010	0
190	20231108	164300	12236865	5010	5010	5010	5010	0
191	20231108	164200	12236865	5010	5010	5010	5010	0
192	20231108	164100	12236865	5010	5010	5010	5010	0
193	20231108	164000	12236865	5010	5010	5010	5010	0
194	20231108	163900	12236865	5010	5010	5010	5010	0
195	20231108	163800	12236865	5010	5010	5010	5010	0
196	20231108	163700	12236865	5010	5010	5010	5010	0
197	20231108	163600	12236865	5010	5010	5010	5010	0
198	20231108	163500	12236865	5010	5010	5010	5010	0
199	20231108	163400	12236865	5010	5010	5010	5010	0
200	20231108	163300	12236865	5010	5010	5010	5010	0
201	20231108	163200	12236865	5010	5010	5010	5010	0
202	20231108	163100	12236865	5010	5010	5010	5010	0
203	20231108	163000	12236865	5010	5010	5010	5010	0
204	20231108	162900	12236865	5010	5010	5010	5010	0
205	20231108	162800	12236865	5010	5010	5010	5010	0
206	20231108	162700	12236865	5010	5010	5010	5010	0
207	20231108	162600	12236865	5010	5010	5010	5010	0
208	20231108	162500	12236865	5010	5010	5010	5010	0
209	20231108	162400	12236865	5010	5010	5010	5010	0
210	20231108	162300	12236865	5010	5010	5010	5010	0
211	20231108	162200	12236865	5010	5010	5010	5010	0
212	20231108	162100	12236865	5010	5010	5010	5010	20
213	20231108	162000	12236865	5010	5010	5010	5010	0
214	20231108	161900	12236865	5010	5010	5010	5010	0
215	20231108	161800	12236865	5010	5010	5010	5010	0
216	20231108	161700	12236865	5010	5010	5010	5010	0
217	20231108	161600	12236865	5010	5010	5010	5010	0
218	20231108	161500	12236865	5010	5010	5010	5010	0
219	20231108	161400	12236865	5010	5010	5010	5010	0
220	20231108	161300	12236865	5010	5010	5010	5010	0
221	20231108	161200	12236865	5010	5010	5010	5010	0
222	20231108	161100	12236865	5010	5010	5010	5010	0
223	20231108	161000	12236865	5010	5010	5010	5010	0
224	20231108	160900	12236865	5010	5010	5010	5010	0
225	20231108	160800	12236865	5010	5010	5010	5010	0
226	20231108	160700	12236865	5010	5010	5010	5010	0
227	20231108	160600	12236865	5010	5010	5010	5010	0
228	20231108	160500	12236865	5010	5010	5010	5010	0
229	20231108	160400	12236865	5010	5010	5010	5010	0
230	20231108	160300	12236865	5010	5010	5010	5010	0
231	20231108	160200	12236865	5010	5010	5010	5010	0
232	20231108	160100	12236865	5010	5010	5010	5010	0
233	20231108	160000	12236865	5010	5010	5010	5010	0
234	20231108	155900	12236865	5010	5010	5010	5010	0
235	20231108	155800	12236865	5010	5010	5010	5010	0
236	20231108	155700	12236865	5010	5010	5010	5010	0
237	20231108	155600	12236865	5010	5010	5010	5010	0
238	20231108	155500	12236865	5010	5010	5010	5010	0
239	20231108	155400	12236865	5010	5010	5010	5010	0
240	20231108	155300	12236865	5010	5010	5010	5010	0
241	20231108	155200	12236865	5010	5010	5010	5010	0
242	20231108	155100	12236865	5010	5010	5010	5010	20
243	20231108	155000	12236865	5010	5010	5010	5010	0
244	20231108	154900	12236865	5010	5010	5010	5010	0
245	20231108	154800	12236865	5010	5010	5010	5010	0
246	20231108	154700	12236865	5010	5010	5010	5010	0
247	20231108	154600	12236865	5010	5010	5010	5010	0
248	20231108	154500	12236865	5010	5010	5010	5010	0
249	20231108	154400	12236865	5010	5010	5010	5010	0
250	20231108	154300	12236865	5010	5010	5010	5010	0
251	20231108	154200	12236865	5010	5010	5010	5010	0
252	20231108	154100	12236865	5010	5010	5010	5010	0
253	20231108	154000	12236865	5010	5010	5010	5010	0
254	20231108	153900	12236865	5010	5010	5010	5010	0
255	20231108	153800	12236865	5010	5010	5010	5010	0
256	20231108	153700	12236865	5010	5010	5010	5010	0
257	20231108	153600	12236865	5010	5010	5010	5010	0
258	20231108	153500	12236865	5010	5010	5010	5010	0
259	20231108	153400	12236865	5010	5010	5010	5010	0
260	20231108	153300	12236865	5010	5010	5010	5010	0
261	20231108	153200	12236865	5010	5010	5010	5010	0
262	20231108	153100	12236865	5010	5010	5010	5010	0
263	20231108	153000	12236865	5010	5010	5010	5010	20
264	20231108	152900	12136665	5000	5000	5000	5000	0
265	20231108	152800	12136665	5000	5000	5000	5000	0
266	20231108	152700	12136665	5000	5000	5000	5000	0
267	20231108	152600	12136665	5000	5000	5000	5000	0
268	20231108	152500	12136665	5000	5000	5000	5000	0
269	20231108	152400	12136665	5000	5000	5000	5000	0
270	20231108	152300	12136665	5000	5000	5000	5000	0
271	20231108	152200	12136665	5000	5000	5000	5000	0
272	20231108	152100	12136665	5000	5000	5000	5000	0
273	20231108	152000	12136665	5000	5000	5000	5000	0
274	20231108	151900	12136665	5000	5000	5000	5000	0
275	20231108	151800	12136665	5000	5000	5000	5000	0
276	20231108	151700	12136665	5000	5000	5000	5000	20
277	20231108	151600	12036665	4995	4995	4995	4995	0
278	20231108	151500	12036665	4995	4995	4995	4995	0
279	20231108	151400	12036665	4995	4995	4995	4995	13
280	20231108	151300	11971730	4995	4995	4995	4995	0
281	20231108	151200	11971730	4995	4995	4995	4995	0
282	20231108	151100	11971730	4995	4995	4995	4995	0
283	20231108	151000	11971730	4995	4995	4995	4995	0
284	20231108	150900	11971730	4995	4995	4995	4995	0
285	20231108	150800	11971730	4995	4995	4995	4995	7
286	20231108	150700	11936765	4995	4995	4995	4995	0
287	20231108	150600	11936765	4995	4995	4995	4995	0
288	20231108	150500	11936765	4995	4995	4995	4995	0
289	20231108	150400	11936765	4995	4995	4995	4995	0
290	20231108	150300	11936765	4995	4995	4995	4995	0
291	20231108	150200	11936765	4995	4995	4995	4995	9
292	20231108	150100	11891810	4995	4995	4995	4995	0
293	20231108	150000	11891810	4995	4995	4995	4995	0
294	20231108	145900	11891810	4995	4995	4995	4995	1
295	20231108	145800	11886815	4995	4995	4995	4995	0
296	20231108	145700	11886815	4995	4995	4995	4995	0
297	20231108	145600	11886815	4995	4995	4995	4995	0
298	20231108	145500	11886815	4995	4995	4995	4995	1
299	20231108	145400	11881820	5000	5000	5000	5000	0
300	20231108	145300	11881820	5000	5000	5000	5000	0
301	20231108	145200	11881820	5000	5000	5000	5000	0
302	20231108	145100	11881820	5000	5000	5000	5000	0
303	20231108	145000	11881820	5000	5000	5000	5000	6
304	20231108	144900	11851820	4995	4995	4995	4995	0
305	20231108	144800	11851820	4995	4995	4995	4995	0
306	20231108	144700	11851820	4995	4995	4995	4995	0
307	20231108	144600	11851820	4995	4995	4995	4995	0
308	20231108	144500	11851820	4995	4995	4995	4995	0
309	20231108	144400	11851820	4995	4995	4995	4995	7
310	20231108	144300	11816855	4995	4995	4995	4995	0
311	20231108	144200	11816855	4995	4995	4995	4995	0
312	20231108	144100	11816855	4995	4995	4995	4995	0
313	20231108	144000	11816855	4995	4995	4995	4995	0
314	20231108	143900	11816855	4995	4995	4995	4995	0
315	20231108	143800	11816855	4995	4995	4995	4995	1
316	20231108	143700	11811860	5000	5000	5000	5000	0
317	20231108	143600	11811860	5000	5000	5000	5000	0
318	20231108	143500	11811860	5000	5000	5000	5000	0
319	20231108	143400	11811860	5000	5000	5000	5000	0
320	20231108	143300	11811860	5000	5000	5000	5000	4
321	20231108	143200	11791860	5000	5000	5000	5000	0
322	20231108	143100	11791860	5000	5000	5000	5000	0
323	20231108	143000	11791860	5000	5000	5000	5000	0
324	20231108	142900	11791860	5000	5000	5000	5000	5
325	20231108	142800	11766860	5000	5000	5000	5000	0
326	20231108	142700	11766860	5000	5000	5000	5000	0
327	20231108	142600	11766860	5000	5000	5000	5000	1
328	20231108	142500	11761860	4985	4985	4985	4985	0
329	20231108	142400	11761860	4985	4985	4985	4985	100
330	20231108	142300	11263360	4990	4990	4990	4990	0
331	20231108	142200	11263360	4990	4990	4990	4990	0
332	20231108	142100	11263360	4990	4990	4990	4990	0
333	20231108	142000	11263360	4990	4990	4990	4990	0
334	20231108	141900	11263360	4990	4990	4990	4990	0
335	20231108	141800	11263360	4990	4990	4990	4990	0
336	20231108	141700	11263360	4990	4990	4990	4990	23
337	20231108	141600	11148590	5000	5000	5000	5000	0
338	20231108	141500	11148590	5000	5000	5000	5000	0
339	20231108	141400	11148590	5000	5000	5000	5000	0
340	20231108	141300	11148590	5000	5000	5000	5000	0
341	20231108	141200	11148590	5000	5000	5000	5000	0
342	20231108	141100	11148590	5000	5000	5000	5000	0
343	20231108	141000	11148590	5000	5000	5000	5000	0
344	20231108	140900	11148590	5000	5000	5000	5000	0
345	20231108	140800	11148590	5000	5000	5000	5000	0
346	20231108	140700	11148590	5000	5000	5000	5000	0
347	20231108	140600	11148590	5000	5000	5000	5000	0
348	20231108	140500	11148590	5000	5000	5000	5000	0
349	20231108	140400	11148590	5000	5000	5000	5000	0
350	20231108	140300	11148590	5000	5000	5000	5000	0
351	20231108	140200	11148590	5000	5000	5000	5000	0
352	20231108	140100	11148590	5000	5000	5000	5000	2
353	20231108	140000	11138590	4985	4985	4985	4985	0
354	20231108	135900	11138590	4985	4985	4985	4985	0
355	20231108	135800	11138590	4985	4985	4985	4985	0
356	20231108	135700	11138590	4985	4985	4985	4985	0
357	20231108	135600	11138590	4985	4985	4985	4985	0
358	20231108	135500	11138590	4985	4985	4985	4985	0
359	20231108	135400	11138590	4985	4985	4985	4985	51
360	20231108	135300	10884355	4990	4995	4995	4990	17
361	20231108	135200	10799520	4995	4995	4995	4995	0
362	20231108	135100	10799520	4995	4995	4995	4995	0
363	20231108	135000	10799520	4995	4995	4995	4995	0
364	20231108	134900	10799520	4995	4995	4995	4995	0
365	20231108	134800	10799520	4995	4995	4995	4995	0
366	20231108	134700	10799520	4995	4995	4995	4995	0
367	20231108	134600	10799520	4995	4995	4995	4995	0
368	20231108	134500	10799520	4995	4995	4995	4995	0
369	20231108	134400	10799520	4995	4995	4995	4995	0
370	20231108	134300	10799520	4995	4995	4995	4995	0
371	20231108	134200	10799520	4995	4995	4995	4995	0
372	20231108	134100	10799520	4995	4995	4995	4995	0
373	20231108	134000	10799520	4995	4995	4995	4995	0
374	20231108	133900	10799520	4995	4995	4995	4995	0
375	20231108	133800	10799520	4995	4995	4995	4995	0
376	20231108	133700	10799520	4995	4995	4995	4995	0
377	20231108	133600	10799520	4995	4995	4995	4995	0
378	20231108	133500	10799520	4995	4995	4995	4995	0
379	20231108	133400	10799520	4995	4995	4995	4995	0
380	20231108	133300	10799520	4995	4995	4995	4995	0
381	20231108	133200	10799520	4995	4995	4995	4995	0
382	20231108	133100	10799520	4995	4995	4995	4995	0
383	20231108	133000	10799520	4995	4995	4995	4995	0
384	20231108	132900	10799520	4995	4995	4995	4995	0
385	20231108	132800	10799520	4995	4995	4995	4995	0
386	20231108	132700	10799520	4995	4995	4995	4995	0
387	20231108	132600	10799520	4995	4995	4995	4995	8
388	20231108	132500	10759560	4995	4995	4995	4995	0
389	20231108	132400	10759560	4995	4995	4995	4995	0
390	20231108	132300	10759560	4995	4995	4995	4995	0
391	20231108	132200	10759560	4995	4995	4995	4995	0
392	20231108	132100	10759560	4995	4995	4995	4995	0
393	20231108	132000	10759560	4995	4995	4995	4995	0
394	20231108	131900	10759560	4995	4995	4995	4995	0
395	20231108	131800	10759560	4995	4995	4995	4995	0
396	20231108	131700	10759560	4995	4995	4995	4995	0
397	20231108	131600	10759560	4995	4995	4995	4995	0
398	20231108	131500	10759560	4995	5000	5000	4995	11
399	20231108	131400	10704590	5020	5020	5020	5020	0
400	20231108	131300	10704590	5020	5020	5020	5020	0
401	20231108	131200	10704590	5020	5020	5020	5020	0
402	20231108	131100	10704590	5020	5020	5020	5020	0
403	20231108	131000	10704590	5020	5020	5020	5020	0
404	20231108	130900	10704590	5020	5020	5020	5020	0
405	20231108	130800	10704590	5020	5020	5020	5020	0
406	20231108	130700	10704590	5020	5020	5020	5020	0
407	20231108	130600	10704590	5020	5020	5020	5020	39
408	20231108	130500	10508810	5020	5020	5020	5020	0
409	20231108	130400	10508810	5020	5020	5020	5020	0
410	20231108	130300	10508810	5020	5020	5020	5020	0
411	20231108	130200	10508810	5020	5020	5020	5020	0
412	20231108	130100	10508810	5020	5020	5020	5020	0
413	20231108	130000	10508810	5020	5020	5020	5020	0
414	20231108	125900	10508810	5020	5020	5020	5020	0
415	20231108	125800	10508810	5020	5020	5020	5020	0
416	20231108	125700	10508810	5020	5020	5020	5020	0
417	20231108	125600	10508810	5020	5020	5020	5020	0
418	20231108	125500	10508810	5020	5020	5020	5020	0
419	20231108	125400	10508810	5020	5020	5020	5020	0
420	20231108	125300	10508810	5020	5020	5020	5020	0
421	20231108	125200	10508810	5020	5020	5020	5020	0
422	20231108	125100	10508810	5020	5020	5020	5020	0
423	20231108	125000	10508810	5020	5020	5020	5020	0
424	20231108	124900	10508810	5020	5020	5020	5020	0
425	20231108	124800	10508810	5020	5020	5020	5020	0
426	20231108	124700	10508810	5020	5020	5020	5020	0
427	20231108	124600	10508810	5020	5020	5020	5020	0
428	20231108	124500	10508810	5020	5020	5020	5020	0
429	20231108	124400	10508810	5020	5020	5020	5020	0
430	20231108	124300	10508810	5020	5020	5020	5020	0
431	20231108	124200	10508810	5020	5020	5020	5020	0
432	20231108	124100	10508810	5020	5020	5020	5020	0
433	20231108	124000	10508810	5020	5020	5020	5020	0
434	20231108	123900	10508810	5020	5020	5020	5020	0
435	20231108	123800	10508810	5020	5020	5020	5020	0
436	20231108	123700	10508810	5020	5020	5020	5020	0
437	20231108	123600	10508810	5020	5020	5020	5020	0
438	20231108	123500	10508810	5020	5020	5020	5020	0
439	20231108	123400	10508810	5020	5020	5020	5020	0
440	20231108	123300	10508810	5020	5020	5020	5020	0
441	20231108	123200	10508810	5020	5020	5020	5020	0
442	20231108	123100	10508810	5020	5020	5020	5020	0
443	20231108	123000	10508810	5020	5020	5020	5020	0
444	20231108	122900	10508810	5020	5020	5020	5020	0
445	20231108	122800	10508810	5020	5020	5020	5020	0
446	20231108	122700	10508810	5020	5020	5020	5020	0
447	20231108	122600	10508810	5020	5020	5020	5020	0
448	20231108	122500	10508810	5020	5020	5020	5020	0
449	20231108	122400	10508810	5020	5020	5020	5020	0
450	20231108	122300	10508810	5020	5020	5020	5020	0
451	20231108	122200	10508810	5020	5020	5020	5020	10
452	20231108	122100	10458610	5020	5020	5020	5020	0
453	20231108	122000	10458610	5020	5020	5020	5020	0
454	20231108	121900	10458610	5020	5020	5020	5020	0
455	20231108	121800	10458610	5020	5020	5020	5020	0
456	20231108	121700	10458610	5020	5020	5020	5020	0
457	20231108	121600	10458610	5020	5020	5020	5020	0
458	20231108	121500	10458610	5020	5020	5020	5020	0
459	20231108	121400	10458610	5020	5020	5020	5020	0
460	20231108	121300	10458610	5020	5020	5020	5020	0
461	20231108	121200	10458610	5020	5020	5020	5020	0
462	20231108	121100	10458610	5020	5020	5020	5020	0
463	20231108	121000	10458610	5020	5020	5020	5020	0
464	20231108	120900	10458610	5020	5020	5020	5020	0
465	20231108	120800	10458610	5020	5020	5020	5020	0
466	20231108	120700	10458610	5020	5020	5020	5020	0
467	20231108	120600	10458610	5020	5020	5020	5020	0
468	20231108	120500	10458610	5020	5020	5020	5020	0
469	20231108	120400	10458610	5020	5020	5020	5020	0
470	20231108	120300	10458610	5020	5020	5020	5020	0
471	20231108	120200	10458610	5020	5020	5020	5020	0
472	20231108	120100	10458610	5020	5020	5020	5020	0
473	20231108	120000	10458610	5020	5020	5020	5020	0
474	20231108	115900	10458610	5020	5020	5020	5020	0
475	20231108	115800	10458610	5020	5020	5020	5020	0
476	20231108	115700	10458610	5020	5020	5020	5020	0
477	20231108	115600	10458610	5020	5020	5020	5020	0
478	20231108	115500	10458610	5020	5020	5020	5020	0
479	20231108	115400	10458610	5020	5020	5020	5020	0
480	20231108	115300	10458610	5020	5020	5020	5020	0
481	20231108	115200	10458610	5020	4995	5020	4995	6
482	20231108	115100	10428615	5010	5010	5010	5010	0
483	20231108	115000	10428615	5010	5010	5010	5010	0
484	20231108	114900	10428615	5010	5010	5010	5010	0
485	20231108	114800	10428615	5010	5010	5010	5010	0
486	20231108	114700	10428615	5010	5010	5010	5010	0
487	20231108	114600	10428615	5010	5010	5010	5010	0
488	20231108	114500	10428615	5010	5010	5010	5010	1
489	20231108	114400	10423605	5020	5020	5020	5020	0
490	20231108	114300	10423605	5020	5020	5020	5020	0
491	20231108	114200	10423605	5020	5020	5020	5020	0
492	20231108	114100	10423605	5020	5020	5020	5020	0
493	20231108	114000	10423605	5020	5020	5020	5020	0
494	20231108	113900	10423605	5020	5020	5020	5020	0
495	20231108	113800	10423605	5020	4995	5020	4995	9
496	20231108	113700	10378460	5020	5020	5020	5020	0
497	20231108	113600	10378460	5020	5020	5020	5020	0
498	20231108	113500	10378460	5020	5020	5020	5020	0
499	20231108	113400	10378460	5020	5020	5020	5020	0
500	20231108	113300	10378460	5020	5020	5020	5020	0
501	20231108	113200	10378460	5020	5020	5020	5020	1
502	20231108	113100	10373440	5010	5010	5010	5010	0
503	20231108	113000	10373440	5010	5010	5010	5010	0
504	20231108	112900	10373440	5010	5010	5010	5010	0
505	20231108	112800	10373440	5010	5010	5010	5010	0
506	20231108	112700	10373440	5010	5010	5010	5010	0
507	20231108	112600	10373440	5010	5010	5010	5010	0
508	20231108	112500	10373440	5010	5010	5010	5010	0
509	20231108	112400	10373440	5010	5010	5010	5010	0
510	20231108	112300	10373440	5010	5010	5010	5010	0
511	20231108	112200	10373440	5010	5010	5010	5010	0
512	20231108	112100	10373440	5010	5010	5010	5010	31
513	20231108	112000	10218130	5010	5010	5010	5010	0
514	20231108	111900	10218130	5010	5010	5010	5010	40
515	20231108	111800	10017730	5010	5010	5010	5010	19
516	20231108	111700	9922540	5010	5010	5010	5010	0
517	20231108	111600	9922540	5010	5010	5010	5010	1
518	20231108	111500	9917530	5010	5010	5010	5010	2
519	20231108	111400	9907510	5010	5010	5010	5010	0
520	20231108	111300	9907510	5010	5010	5010	5010	39
521	20231108	111200	9712120	5000	5000	5000	5000	0
522	20231108	111100	9712120	5000	5000	5000	5000	0
523	20231108	111000	9712120	5000	5000	5000	5000	0
524	20231108	110900	9712120	5000	5000	5000	5000	0
525	20231108	110800	9712120	5000	5000	5000	5000	1
526	20231108	110700	9707120	5000	5000	5000	5000	0
527	20231108	110600	9707120	5000	5000	5000	5000	10
528	20231108	110500	9657120	5000	5000	5000	5000	0
529	20231108	110400	9657120	5000	5000	5000	5000	0
530	20231108	110300	9657120	5000	5000	5000	5000	0
531	20231108	110200	9657120	5000	5000	5000	5000	0
532	20231108	110100	9657120	5000	5000	5000	5000	0
533	20231108	110000	9657120	5000	5000	5000	5000	1
534	20231108	105900	9652120	5000	5000	5000	5000	0
535	20231108	105800	9652120	5000	5000	5000	5000	0
536	20231108	105700	9652120	5000	5000	5000	5000	0
537	20231108	105600	9652120	5000	5000	5000	5000	100
538	20231108	105500	9152120	5000	5000	5000	5000	0
539	20231108	105400	9152120	5000	5000	5000	5000	0
540	20231108	105300	9152120	5000	5000	5000	5000	10
541	20231108	105200	9102120	4995	4995	4995	4995	0
542	20231108	105100	9102120	4995	4995	4995	4995	0
543	20231108	105000	9102120	4995	4995	4995	4995	0
544	20231108	104900	9102120	4995	4995	4995	4995	0
545	20231108	104800	9102120	4995	4995	4995	4995	0
546	20231108	104700	9102120	4995	4995	4995	4995	0
547	20231108	104600	9102120	4995	4995	4995	4995	0
548	20231108	104500	9102120	4995	4995	4995	4995	0
549	20231108	104400	9102120	4995	4995	4995	4995	0
550	20231108	104300	9102120	4995	4995	4995	4995	0
551	20231108	104200	9102120	4995	4995	4995	4995	0
552	20231108	104100	9102120	4995	4995	4995	4995	0
553	20231108	104000	9102120	4995	4995	4995	4995	0
554	20231108	103900	9102120	4995	4995	4995	4995	0
555	20231108	103800	9102120	4995	4995	4995	4995	0
556	20231108	103700	9102120	4995	4995	4995	4995	0
557	20231108	103600	9102120	4995	4995	4995	4995	0
558	20231108	103500	9102120	4995	4995	4995	4995	0
559	20231108	103400	9102120	4995	4995	4995	4995	0
560	20231108	103300	9102120	4995	4995	4995	4995	0
561	20231108	103200	9102120	4995	4995	4995	4995	0
562	20231108	103100	9102120	4995	4995	4995	4995	0
563	20231108	103000	9102120	4995	4995	4995	4995	0
564	20231108	102900	9102120	4995	4995	4995	4995	0
565	20231108	102800	9102120	4995	4995	4995	4995	0
566	20231108	102700	9102120	4995	4995	4995	4995	0
567	20231108	102600	9102120	4995	4995	4995	4995	0
568	20231108	102500	9102120	4995	4995	4995	4995	0
569	20231108	102400	9102120	4995	4995	4995	4995	0
570	20231108	102300	9102120	4995	4995	4995	4995	0
571	20231108	102200	9102120	4995	4995	4995	4995	24
572	20231108	102100	8982240	5010	5010	5010	5010	0
573	20231108	102000	8982240	5010	5010	5010	5010	0
574	20231108	101900	8982240	5010	5010	5010	5010	0
575	20231108	101800	8982240	5010	5010	5010	5010	0
576	20231108	101700	8982240	5010	5010	5010	5010	0
577	20231108	101600	8982240	5010	5010	5010	5010	0
578	20231108	101500	8982240	5010	5010	5010	5010	0
579	20231108	101400	8982240	5010	5010	5010	5010	0
580	20231108	101300	8982240	5010	5010	5010	5010	0
581	20231108	101200	8982240	5010	5010	5010	5010	0
582	20231108	101100	8982240	5010	5010	5010	5010	0
583	20231108	101000	8982240	5010	5010	5010	5010	0
584	20231108	100900	8982240	5010	5010	5010	5010	0
585	20231108	100800	8982240	5010	5010	5010	5010	0
586	20231108	100700	8982240	5010	5010	5010	5010	0
587	20231108	100600	8982240	5010	5010	5010	5010	0
588	20231108	100500	8982240	5010	5010	5010	5010	0
589	20231108	100400	8982240	5010	5010	5010	5010	0
590	20231108	100300	8982240	5010	5010	5010	5010	1
591	20231108	100200	8977230	5010	5010	5010	5010	0
592	20231108	100100	8977230	5010	5010	5010	5010	0
593	20231108	100000	8977230	5010	5010	5010	5010	0
594	20231108	095900	8977230	5010	5010	5010	5010	211
595	20231108	095800	7920120	5010	5010	5010	5010	0
596	20231108	095700	7920120	5010	5010	5010	5010	0
597	20231108	095600	7920120	5010	5010	5010	5010	0
598	20231108	095500	7920120	5010	5010	5010	5010	0
599	20231108	095400	7920120	5010	5010	5010	5010	0
600	20231108	095300	7920120	5010	5010	5010	5010	0
601	20231108	095200	7920120	5010	5010	5010	5010	440
602	20231108	095100	5715720	5010	5010	5010	5010	0
603	20231108	095000	5715720	5010	5010	5010	5010	1
604	20231108	094900	5710710	5010	5010	5010	5010	0
605	20231108	094800	5710710	5010	5010	5010	5010	0
606	20231108	094700	5710710	5010	5010	5010	5010	0
607	20231108	094600	5710710	5010	5010	5010	5010	0
608	20231108	094500	5710710	5010	5010	5010	5010	1
609	20231108	094400	5705700	5020	5020	5020	5020	0
610	20231108	094300	5705700	5020	5020	5020	5020	0
611	20231108	094200	5705700	5020	5020	5020	5020	0
612	20231108	094100	5705700	5020	5010	5020	5010	4
613	20231108	094000	5685640	5020	5010	5020	5010	8
614	20231108	093900	5645520	5020	5020	5020	5020	6
615	20231108	093800	5615400	5010	5010	5010	5010	0
616	20231108	093700	5615400	5010	5010	5010	5010	0
617	20231108	093600	5615400	5010	5010	5010	5010	0
618	20231108	093500	5615400	5010	5010	5010	5010	0
619	20231108	093400	5615400	5010	5010	5010	5010	11
620	20231108	093300	5560290	5010	5010	5010	5010	0
621	20231108	093200	5560290	5010	5010	5010	5010	21
622	20231108	093100	5455080	5010	5010	5010	5010	39
623	20231108	093000	5259690	5010	5010	5010	5010	0
624	20231108	092900	5259690	5010	5010	5010	5010	0
625	20231108	092800	5259690	5010	5010	5010	5010	0
626	20231108	092700	5259690	5010	5010	5010	5010	0
627	20231108	092600	5259690	5010	5010	5010	5010	0
628	20231108	092500	5259690	5010	5010	5010	5010	0
629	20231108	092400	5259690	5010	5020	5020	5010	46
630	20231108	092300	5029180	5000	5000	5000	5000	0
631	20231108	092200	5029180	5000	5000	5000	5000	0
632	20231108	092100	5029180	5000	5000	5000	5000	0
633	20231108	092000	5029180	5000	5000	5000	5000	0
634	20231108	091900	5029180	5000	5000	5000	5000	0
635	20231108	091800	5029180	5000	5000	5000	5000	0
636	20231108	091700	5029180	5000	5000	5000	5000	0
637	20231108	091600	5029180	5000	5000	5000	5000	0
638	20231108	091500	5029180	5000	5000	5000	5000	0
639	20231108	091400	5029180	5000	5000	5000	5000	0
640	20231108	091300	5029180	5000	5000	5000	5000	0
641	20231108	091200	5029180	5000	5000	5000	5000	0
642	20231108	091100	5029180	5000	5000	5000	5000	0
643	20231108	091000	5029180	5000	5000	5000	5000	0
644	20231108	090900	5029180	5000	5000	5000	5000	216
645	20231108	090800	3949180	5000	5000	5000	5000	1
646	20231108	090700	3944180	5000	5000	5000	5000	1
647	20231108	090600	3939180	4980	4980	4980	4980	0
648	20231108	090500	3939180	4980	4980	4980	4980	0
649	20231108	090400	3939180	4980	4980	4980	4980	0
650	20231108	090300	3939180	4980	4980	4980	4980	0
651	20231108	090200	3939180	4980	4980	4980	4980	0
652	20231108	090100	3939180	4980	4980	4980	4980	0
653	20231108	090000	3939180	4980	4980	4980	4980	791