KissMeData/012620/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	185200	50309300	8880	8880	8880	8880	600
3	20231017	185100	50309300	8880	8880	8880	8880	0
4	20231017	185000	50309300	8880	8880	8880	8880	0
5	20231017	184900	50309300	8880	8880	8880	8880	0
6	20231017	184800	50309300	8880	8880	8880	8880	0
7	20231017	184700	50309300	8880	8880	8880	8880	0
8	20231017	184600	50309300	8880	8880	8880	8880	0
9	20231017	184500	50309300	8880	8880	8880	8880	0
10	20231017	184400	50309300	8880	8880	8880	8880	0
11	20231017	184300	50309300	8880	8880	8880	8880	0
12	20231017	184200	50309300	8880	8880	8880	8880	0
13	20231017	184100	50309300	8880	8880	8880	8880	0
14	20231017	184000	50309300	8880	8880	8880	8880	0
15	20231017	183900	50309300	8880	8880	8880	8880	0
16	20231017	183800	50309300	8880	8880	8880	8880	0
17	20231017	183700	50309300	8880	8880	8880	8880	0
18	20231017	183600	50309300	8880	8880	8880	8880	0
19	20231017	183500	50309300	8880	8880	8880	8880	0
20	20231017	183400	50309300	8880	8880	8880	8880	0
21	20231017	183300	50309300	8880	8880	8880	8880	0
22	20231017	183200	50309300	8880	8880	8880	8880	0
23	20231017	183100	50309300	8880	8880	8880	8880	0
24	20231017	183000	50309300	8880	8880	8880	8880	0
25	20231017	182900	50309300	8880	8880	8880	8880	0
26	20231017	182800	50309300	8880	8880	8880	8880	0
27	20231017	182700	50309300	8880	8880	8880	8880	0
28	20231017	182600	50309300	8880	8880	8880	8880	0
29	20231017	182500	50309300	8880	8880	8880	8880	0
30	20231017	182400	50309300	8880	8880	8880	8880	0
31	20231017	182300	50309300	8880	8880	8880	8880	0
32	20231017	182200	50309300	8880	8880	8880	8880	600
33	20231017	182100	50309300	8880	8880	8880	8880	0
34	20231017	182000	50309300	8880	8880	8880	8880	0
35	20231017	181900	50309300	8880	8880	8880	8880	0
36	20231017	181800	50309300	8880	8880	8880	8880	0
37	20231017	181700	50309300	8880	8880	8880	8880	0
38	20231017	181600	50309300	8880	8880	8880	8880	0
39	20231017	181500	50309300	8880	8880	8880	8880	0
40	20231017	181400	50309300	8880	8880	8880	8880	0
41	20231017	181300	50309300	8880	8880	8880	8880	0
42	20231017	181200	50309300	8880	8880	8880	8880	0
43	20231017	181100	50309300	8880	8880	8880	8880	0
44	20231017	181000	50309300	8880	8880	8880	8880	0
45	20231017	180900	50309300	8880	8880	8880	8880	0
46	20231017	180800	50309300	8880	8880	8880	8880	0
47	20231017	180700	50309300	8880	8880	8880	8880	0
48	20231017	180600	50309300	8880	8880	8880	8880	0
49	20231017	180500	50309300	8880	8880	8880	8880	0
50	20231017	180400	50309300	8880	8880	8880	8880	0
51	20231017	180300	50309300	8880	8880	8880	8880	0
52	20231017	180200	50309300	8880	8880	8880	8880	0
53	20231017	180100	50309300	8880	8880	8880	8880	0
54	20231017	180000	50309300	8880	8880	8880	8880	0
55	20231017	175900	50309300	8880	8880	8880	8880	0
56	20231017	175800	50309300	8880	8880	8880	8880	0
57	20231017	175700	50309300	8880	8880	8880	8880	0
58	20231017	175600	50309300	8880	8880	8880	8880	0
59	20231017	175500	50309300	8880	8880	8880	8880	0
60	20231017	175400	50309300	8880	8880	8880	8880	0
61	20231017	175300	50309300	8880	8880	8880	8880	0
62	20231017	175200	50309300	8880	8880	8880	8880	600
63	20231017	175100	50309300	8880	8880	8880	8880	0
64	20231017	175000	50309300	8880	8880	8880	8880	0
65	20231017	174900	50309300	8880	8880	8880	8880	0
66	20231017	174800	50309300	8880	8880	8880	8880	0
67	20231017	174700	50309300	8880	8880	8880	8880	0
68	20231017	174600	50309300	8880	8880	8880	8880	0
69	20231017	174500	50309300	8880	8880	8880	8880	0
70	20231017	174400	50309300	8880	8880	8880	8880	0
71	20231017	174300	50309300	8880	8880	8880	8880	0
72	20231017	174200	50309300	8880	8880	8880	8880	0
73	20231017	174100	50309300	8880	8880	8880	8880	0
74	20231017	174000	50309300	8880	8880	8880	8880	0
75	20231017	173900	50309300	8880	8880	8880	8880	0
76	20231017	173800	50309300	8880	8880	8880	8880	0
77	20231017	173700	50309300	8880	8880	8880	8880	0
78	20231017	173600	50309300	8880	8880	8880	8880	0
79	20231017	173500	50309300	8880	8880	8880	8880	0
80	20231017	173400	50309300	8880	8880	8880	8880	0
81	20231017	173300	50309300	8880	8880	8880	8880	0
82	20231017	173200	50309300	8880	8880	8880	8880	0
83	20231017	173100	50309300	8880	8880	8880	8880	0
84	20231017	173000	50309300	8880	8880	8880	8880	0
85	20231017	172900	50309300	8880	8880	8880	8880	0
86	20231017	172800	50309300	8880	8880	8880	8880	0
87	20231017	172700	50309300	8880	8880	8880	8880	0
88	20231017	172600	50309300	8880	8880	8880	8880	0
89	20231017	172500	50309300	8880	8880	8880	8880	0
90	20231017	172400	50309300	8880	8880	8880	8880	0
91	20231017	172300	50309300	8880	8880	8880	8880	0
92	20231017	172200	50309300	8880	8880	8880	8880	600
93	20231017	172100	50309300	8880	8880	8880	8880	0
94	20231017	172000	50309300	8880	8880	8880	8880	0
95	20231017	171900	50309300	8880	8880	8880	8880	0
96	20231017	171800	50309300	8880	8880	8880	8880	0
97	20231017	171700	50309300	8880	8880	8880	8880	0
98	20231017	171600	50309300	8880	8880	8880	8880	0
99	20231017	171500	50309300	8880	8880	8880	8880	0
100	20231017	171400	50309300	8880	8880	8880	8880	0
101	20231017	171300	50309300	8880	8880	8880	8880	0
102	20231017	171200	50309300	8880	8880	8880	8880	0
103	20231017	171100	50309300	8880	8880	8880	8880	0
104	20231017	171000	50309300	8880	8880	8880	8880	0
105	20231017	170900	50309300	8880	8880	8880	8880	0
106	20231017	170800	50309300	8880	8880	8880	8880	0
107	20231017	170700	50309300	8880	8880	8880	8880	0
108	20231017	170600	50309300	8880	8880	8880	8880	0
109	20231017	170500	50309300	8880	8880	8880	8880	0
110	20231017	170400	50309300	8880	8880	8880	8880	0
111	20231017	170300	50309300	8880	8880	8880	8880	0
112	20231017	170200	50309300	8880	8880	8880	8880	0
113	20231017	170100	50309300	8880	8880	8880	8880	0
114	20231017	170000	50309300	8880	8880	8880	8880	0
115	20231017	165900	50309300	8880	8880	8880	8880	0
116	20231017	165800	50309300	8880	8880	8880	8880	0
117	20231017	165700	50309300	8880	8880	8880	8880	0
118	20231017	165600	50309300	8880	8880	8880	8880	0
119	20231017	165500	50309300	8880	8880	8880	8880	0
120	20231017	165400	50309300	8880	8880	8880	8880	0
121	20231017	165300	50309300	8880	8880	8880	8880	0
122	20231017	165200	50309300	8880	8880	8880	8880	600
123	20231017	165100	50309300	8880	8880	8880	8880	0
124	20231017	165000	50309300	8880	8880	8880	8880	0
125	20231017	164900	50309300	8880	8880	8880	8880	0
126	20231017	164800	50309300	8880	8880	8880	8880	0
127	20231017	164700	50309300	8880	8880	8880	8880	0
128	20231017	164600	50309300	8880	8880	8880	8880	0
129	20231017	164500	50309300	8880	8880	8880	8880	0
130	20231017	164400	50309300	8880	8880	8880	8880	0
131	20231017	164300	50309300	8880	8880	8880	8880	0
132	20231017	164200	50309300	8880	8880	8880	8880	0
133	20231017	164100	50309300	8880	8880	8880	8880	0
134	20231017	164000	50309300	8880	8880	8880	8880	0
135	20231017	163900	50309300	8880	8880	8880	8880	0
136	20231017	163800	50309300	8880	8880	8880	8880	0
137	20231017	163700	50309300	8880	8880	8880	8880	0
138	20231017	163600	50309300	8880	8880	8880	8880	0
139	20231017	163500	50309300	8880	8880	8880	8880	0
140	20231017	163400	50309300	8880	8880	8880	8880	0
141	20231017	163300	50309300	8880	8880	8880	8880	0
142	20231017	163200	50309300	8880	8880	8880	8880	0
143	20231017	163100	50309300	8880	8880	8880	8880	0
144	20231017	163000	50309300	8880	8880	8880	8880	0
145	20231017	162900	50309300	8880	8880	8880	8880	0
146	20231017	162800	50309300	8880	8880	8880	8880	0
147	20231017	162700	50309300	8880	8880	8880	8880	0
148	20231017	162600	50309300	8880	8880	8880	8880	0
149	20231017	162500	50309300	8880	8880	8880	8880	0
150	20231017	162400	50309300	8880	8880	8880	8880	0
151	20231017	162300	50309300	8880	8880	8880	8880	0
152	20231017	162200	50309300	8880	8880	8880	8880	600
153	20231017	162100	50309300	8880	8880	8880	8880	0
154	20231017	162000	50309300	8880	8880	8880	8880	0
155	20231017	161900	50309300	8880	8880	8880	8880	0
156	20231017	161800	50309300	8880	8880	8880	8880	0
157	20231017	161700	50309300	8880	8880	8880	8880	0
158	20231017	161600	50309300	8880	8880	8880	8880	0
159	20231017	161500	50309300	8880	8880	8880	8880	0
160	20231017	161400	50309300	8880	8880	8880	8880	0
161	20231017	161300	50309300	8880	8880	8880	8880	0
162	20231017	161200	50309300	8880	8880	8880	8880	0
163	20231017	161100	50309300	8880	8880	8880	8880	0
164	20231017	161000	50309300	8880	8880	8880	8880	0
165	20231017	160900	50309300	8880	8880	8880	8880	0
166	20231017	160800	50309300	8880	8880	8880	8880	0
167	20231017	160700	50309300	8880	8880	8880	8880	0
168	20231017	160600	50309300	8880	8880	8880	8880	0
169	20231017	160500	50309300	8880	8880	8880	8880	0
170	20231017	160400	50309300	8880	8880	8880	8880	0
171	20231017	160300	50309300	8880	8880	8880	8880	0
172	20231017	160200	50309300	8880	8880	8880	8880	0
173	20231017	160100	50309300	8880	8880	8880	8880	0
174	20231017	160000	50309300	8880	8880	8880	8880	0
175	20231017	155900	50309300	8880	8880	8880	8880	0
176	20231017	155800	50309300	8880	8880	8880	8880	0
177	20231017	155700	50309300	8880	8880	8880	8880	0
178	20231017	155600	50309300	8880	8880	8880	8880	0
179	20231017	155500	50309300	8880	8880	8880	8880	0
180	20231017	155400	50309300	8880	8880	8880	8880	0
181	20231017	155300	50309300	8880	8880	8880	8880	0
182	20231017	155200	50309300	8880	8880	8880	8880	600
183	20231017	155100	50309300	8880	8880	8880	8880	0
184	20231017	155000	50309300	8880	8880	8880	8880	0
185	20231017	154900	50309300	8880	8880	8880	8880	0
186	20231017	154800	50309300	8880	8880	8880	8880	0
187	20231017	154700	50309300	8880	8880	8880	8880	0
188	20231017	154600	50309300	8880	8880	8880	8880	0
189	20231017	154500	50309300	8880	8880	8880	8880	0
190	20231017	154400	50309300	8880	8880	8880	8880	0
191	20231017	154300	50309300	8880	8880	8880	8880	0
192	20231017	154200	50309300	8880	8880	8880	8880	0
193	20231017	154100	50309300	8880	8880	8880	8880	0
194	20231017	154000	50309300	8880	8880	8880	8880	0
195	20231017	153900	50309300	8880	8880	8880	8880	0
196	20231017	153800	50309300	8880	8880	8880	8880	0
197	20231017	153700	50309300	8880	8880	8880	8880	0
198	20231017	153600	50309300	8880	8880	8880	8880	0
199	20231017	153500	50309300	8880	8880	8880	8880	0
200	20231017	153400	50309300	8880	8880	8880	8880	0
201	20231017	153300	50309300	8880	8880	8880	8880	0
202	20231017	153200	50309300	8880	8880	8880	8880	0
203	20231017	153100	50309300	8880	8880	8880	8880	0
204	20231017	153000	50309300	8880	8880	8880	8880	600
205	20231017	152900	44981300	8910	8910	8910	8910	0
206	20231017	152800	44981300	8910	8910	8910	8910	0
207	20231017	152700	44981300	8910	8910	8910	8910	0
208	20231017	152600	44981300	8910	8910	8910	8910	0
209	20231017	152500	44981300	8910	8910	8910	8910	0
210	20231017	152400	44981300	8910	8910	8910	8910	0
211	20231017	152300	44981300	8910	8910	8910	8910	0
212	20231017	152200	44981300	8910	8910	8910	8910	0
213	20231017	152100	44981300	8910	8910	8910	8910	0
214	20231017	152000	44981300	8910	8910	8910	8910	0
215	20231017	151900	44981300	8910	8910	8910	8910	0
216	20231017	151800	44981300	8910	8910	8910	8910	0
217	20231017	151700	44981300	8910	8910	8910	8910	1
218	20231017	151600	44972390	8910	8910	8910	8910	0
219	20231017	151500	44972390	8910	8910	8910	8910	0
220	20231017	151400	44972390	8910	8910	8910	8910	0
221	20231017	151300	44972390	8910	8910	8910	8910	0
222	20231017	151200	44972390	8910	8910	8910	8910	0
223	20231017	151100	44972390	8910	8910	8910	8910	0
224	20231017	151000	44972390	8910	8910	8910	8910	0
225	20231017	150900	44972390	8910	8910	8910	8910	1
226	20231017	150800	44963480	8890	8890	8890	8890	0
227	20231017	150700	44963480	8890	8890	8890	8890	0
228	20231017	150600	44963480	8890	8890	8890	8890	0
229	20231017	150500	44963480	8890	8890	8890	8890	60
230	20231017	150400	44430080	8890	8900	8900	8890	83
231	20231017	150300	43691700	8900	8900	8900	8900	2
232	20231017	150200	43673900	8910	8910	8910	8910	0
233	20231017	150100	43673900	8910	8910	8910	8910	0
234	20231017	150000	43673900	8910	8910	8910	8910	0
235	20231017	145900	43673900	8910	8910	8910	8910	0
236	20231017	145800	43673900	8910	8910	8910	8910	0
237	20231017	145700	43673900	8910	8910	8910	8910	0
238	20231017	145600	43673900	8910	8910	8910	8910	0
239	20231017	145500	43673900	8910	8910	8910	8910	0
240	20231017	145400	43673900	8910	8910	8910	8910	0
241	20231017	145300	43673900	8910	8910	8910	8910	0
242	20231017	145200	43673900	8910	8910	8910	8910	0
243	20231017	145100	43673900	8910	8910	8910	8910	56
244	20231017	145000	43174940	8910	8910	8910	8910	0
245	20231017	144900	43174940	8910	8910	8910	8910	0
246	20231017	144800	43174940	8910	8910	8910	8910	0
247	20231017	144700	43174940	8910	8910	8910	8910	0
248	20231017	144600	43174940	8910	8910	8910	8910	0
249	20231017	144500	43174940	8910	8910	8910	8910	0
250	20231017	144400	43174940	8910	8910	8910	8910	0
251	20231017	144300	43174940	8910	8910	8910	8910	0
252	20231017	144200	43174940	8910	8910	8910	8910	0
253	20231017	144100	43174940	8910	8900	8910	8900	113
254	20231017	144000	42168420	8890	8890	8890	8890	0
255	20231017	143900	42168420	8890	8890	8890	8890	0
256	20231017	143800	42168420	8890	8890	8890	8890	0
257	20231017	143700	42168420	8890	8890	8890	8890	0
258	20231017	143600	42168420	8890	8890	8890	8890	0
259	20231017	143500	42168420	8890	8890	8890	8890	0
260	20231017	143400	42168420	8890	8900	8900	8890	161
261	20231017	143300	40736000	8910	8910	8910	8910	0
262	20231017	143200	40736000	8910	8910	8910	8910	0
263	20231017	143100	40736000	8910	8910	8910	8910	0
264	20231017	143000	40736000	8910	8910	8910	8910	0
265	20231017	142900	40736000	8910	8910	8910	8910	0
266	20231017	142800	40736000	8910	8910	8910	8910	0
267	20231017	142700	40736000	8910	8910	8910	8910	0
268	20231017	142600	40736000	8910	8910	8910	8910	0
269	20231017	142500	40736000	8910	8910	8910	8910	0
270	20231017	142400	40736000	8910	8910	8910	8910	0
271	20231017	142300	40736000	8910	8910	8910	8910	0
272	20231017	142200	40736000	8910	8910	8910	8910	0
273	20231017	142100	40736000	8910	8910	8910	8910	0
274	20231017	142000	40736000	8910	8910	8910	8910	0
275	20231017	141900	40736000	8910	8910	8910	8910	0
276	20231017	141800	40736000	8910	8910	8910	8910	0
277	20231017	141700	40736000	8910	8910	8910	8910	0
278	20231017	141600	40736000	8910	8910	8910	8910	0
279	20231017	141500	40736000	8910	8910	8910	8910	0
280	20231017	141400	40736000	8910	8910	8910	8910	0
281	20231017	141300	40736000	8910	8910	8910	8910	0
282	20231017	141200	40736000	8910	8910	8910	8910	0
283	20231017	141100	40736000	8910	8910	8910	8910	0
284	20231017	141000	40736000	8910	8910	8910	8910	0
285	20231017	140900	40736000	8910	8910	8910	8910	0
286	20231017	140800	40736000	8910	8910	8910	8910	0
287	20231017	140700	40736000	8910	8910	8910	8910	56
288	20231017	140600	40237040	8910	8910	8910	8910	0
289	20231017	140500	40237040	8910	8910	8910	8910	0
290	20231017	140400	40237040	8910	8910	8910	8910	0
291	20231017	140300	40237040	8910	8910	8910	8910	0
292	20231017	140200	40237040	8910	8910	8910	8910	0
293	20231017	140100	40237040	8910	8910	8910	8910	0
294	20231017	140000	40237040	8910	8910	8910	8910	0
295	20231017	135900	40237040	8910	8910	8910	8910	0
296	20231017	135800	40237040	8910	8910	8910	8910	0
297	20231017	135700	40237040	8910	8910	8910	8910	0
298	20231017	135600	40237040	8910	8910	8910	8910	0
299	20231017	135500	40237040	8910	8910	8910	8910	0
300	20231017	135400	40237040	8910	8910	8910	8910	0
301	20231017	135300	40237040	8910	8910	8910	8910	0
302	20231017	135200	40237040	8910	8910	8910	8910	0
303	20231017	135100	40237040	8910	8910	8910	8910	0
304	20231017	135000	40237040	8910	8910	8910	8910	0
305	20231017	134900	40237040	8910	8910	8910	8910	0
306	20231017	134800	40237040	8910	8910	8910	8910	0
307	20231017	134700	40237040	8910	8910	8910	8910	0
308	20231017	134600	40237040	8910	8910	8910	8910	0
309	20231017	134500	40237040	8910	8910	8910	8910	0
310	20231017	134400	40237040	8910	8910	8910	8910	0
311	20231017	134300	40237040	8910	8910	8910	8910	0
312	20231017	134200	40237040	8910	8910	8910	8910	0
313	20231017	134100	40237040	8910	8910	8910	8910	0
314	20231017	134000	40237040	8910	8910	8910	8910	1
315	20231017	133900	40228130	8900	8900	8900	8900	0
316	20231017	133800	40228130	8900	8900	8900	8900	0
317	20231017	133700	40228130	8900	8900	8900	8900	0
318	20231017	133600	40228130	8900	8900	8900	8900	0
319	20231017	133500	40228130	8900	8900	8900	8900	0
320	20231017	133400	40228130	8900	8900	8900	8900	0
321	20231017	133300	40228130	8900	8900	8900	8900	1
322	20231017	133200	40219230	8890	8890	8890	8890	0
323	20231017	133100	40219230	8890	8890	8890	8890	10
324	20231017	133000	40130330	8900	8900	8900	8900	0
325	20231017	132900	40130330	8900	8900	8900	8900	0
326	20231017	132800	40130330	8900	8900	8900	8900	0
327	20231017	132700	40130330	8900	8900	8900	8900	0
328	20231017	132600	40130330	8900	8900	8900	8900	0
329	20231017	132500	40130330	8900	8900	8900	8900	0
330	20231017	132400	40130330	8900	8900	8900	8900	0
331	20231017	132300	40130330	8900	8900	8900	8900	0
332	20231017	132200	40130330	8900	8900	8900	8900	0
333	20231017	132100	40130330	8900	8900	8900	8900	0
334	20231017	132000	40130330	8900	8900	8900	8900	0
335	20231017	131900	40130330	8900	8900	8900	8900	0
336	20231017	131800	40130330	8900	8900	8900	8900	0
337	20231017	131700	40130330	8900	8900	8900	8900	0
338	20231017	131600	40130330	8900	8900	8900	8900	56
339	20231017	131500	39631930	8890	8890	8890	8890	0
340	20231017	131400	39631930	8890	8890	8890	8890	0
341	20231017	131300	39631930	8890	8890	8890	8890	0
342	20231017	131200	39631930	8890	8890	8890	8890	0
343	20231017	131100	39631930	8890	8890	8890	8890	0
344	20231017	131000	39631930	8890	8890	8890	8890	0
345	20231017	130900	39631930	8890	8890	8890	8890	0
346	20231017	130800	39631930	8890	8890	8890	8890	0
347	20231017	130700	39631930	8890	8890	8890	8890	0
348	20231017	130600	39631930	8890	8890	8890	8890	0
349	20231017	130500	39631930	8890	8890	8890	8890	0
350	20231017	130400	39631930	8890	8890	8890	8890	0
351	20231017	130300	39631930	8890	8890	8890	8890	0
352	20231017	130200	39631930	8890	8890	8890	8890	0
353	20231017	130100	39631930	8890	8890	8890	8890	0
354	20231017	130000	39631930	8890	8890	8890	8890	0
355	20231017	125900	39631930	8890	8890	8890	8890	0
356	20231017	125800	39631930	8890	8890	8890	8890	0
357	20231017	125700	39631930	8890	8890	8890	8890	0
358	20231017	125600	39631930	8890	8890	8890	8890	1
359	20231017	125500	39623040	8890	8890	8890	8890	0
360	20231017	125400	39623040	8890	8890	8890	8890	0
361	20231017	125300	39623040	8890	8890	8890	8890	0
362	20231017	125200	39623040	8890	8890	8890	8890	0
363	20231017	125100	39623040	8890	8890	8890	8890	0
364	20231017	125000	39623040	8890	8890	8890	8890	0
365	20231017	124900	39623040	8890	8890	8890	8890	0
366	20231017	124800	39623040	8890	8890	8890	8890	0
367	20231017	124700	39623040	8890	8890	8890	8890	0
368	20231017	124600	39623040	8890	8890	8890	8890	0
369	20231017	124500	39623040	8890	8890	8890	8890	0
370	20231017	124400	39623040	8890	8890	8890	8890	0
371	20231017	124300	39623040	8890	8890	8890	8890	0
372	20231017	124200	39623040	8890	8890	8890	8890	0
373	20231017	124100	39623040	8890	8890	8890	8890	0
374	20231017	124000	39623040	8890	8890	8890	8890	0
375	20231017	123900	39623040	8890	8890	8890	8890	0
376	20231017	123800	39623040	8890	8890	8890	8890	0
377	20231017	123700	39623040	8890	8890	8890	8890	0
378	20231017	123600	39623040	8890	8890	8890	8890	0
379	20231017	123500	39623040	8890	8890	8890	8890	0
380	20231017	123400	39623040	8890	8890	8890	8890	0
381	20231017	123300	39623040	8890	8890	8890	8890	0
382	20231017	123200	39623040	8890	8890	8890	8890	0
383	20231017	123100	39623040	8890	8890	8890	8890	0
384	20231017	123000	39623040	8890	8890	8890	8890	0
385	20231017	122900	39623040	8890	8890	8890	8890	0
386	20231017	122800	39623040	8890	8890	8890	8890	0
387	20231017	122700	39623040	8890	8890	8890	8890	0
388	20231017	122600	39623040	8890	8890	8890	8890	0
389	20231017	122500	39623040	8890	8890	8890	8890	0
390	20231017	122400	39623040	8890	8890	8890	8890	0
391	20231017	122300	39623040	8890	8890	8890	8890	0
392	20231017	122200	39623040	8890	8890	8890	8890	0
393	20231017	122100	39623040	8890	8890	8890	8890	134
394	20231017	122000	38431780	8900	8900	8900	8900	0
395	20231017	121900	38431780	8900	8900	8900	8900	0
396	20231017	121800	38431780	8900	8900	8900	8900	0
397	20231017	121700	38431780	8900	8900	8900	8900	0
398	20231017	121600	38431780	8900	8900	8900	8900	0
399	20231017	121500	38431780	8900	8900	8900	8900	0
400	20231017	121400	38431780	8900	8900	8900	8900	0
401	20231017	121300	38431780	8900	8900	8900	8900	0
402	20231017	121200	38431780	8900	8900	8900	8900	0
403	20231017	121100	38431780	8900	8900	8900	8900	0
404	20231017	121000	38431780	8900	8900	8900	8900	0
405	20231017	120900	38431780	8900	8900	8900	8900	1
406	20231017	120800	38422880	8890	8890	8890	8890	0
407	20231017	120700	38422880	8890	8890	8890	8890	0
408	20231017	120600	38422880	8890	8890	8890	8890	0
409	20231017	120500	38422880	8890	8890	8890	8890	0
410	20231017	120400	38422880	8890	8890	8890	8890	0
411	20231017	120300	38422880	8890	8890	8890	8890	0
412	20231017	120200	38422880	8890	8890	8890	8890	0
413	20231017	120100	38422880	8890	8890	8890	8890	0
414	20231017	120000	38422880	8890	8890	8890	8890	25
415	20231017	115900	38200630	8900	8900	8900	8900	0
416	20231017	115800	38200630	8900	8900	8900	8900	5
417	20231017	115700	38156130	8900	8900	8900	8900	0
418	20231017	115600	38156130	8900	8900	8900	8900	0
419	20231017	115500	38156130	8900	8900	8900	8900	0
420	20231017	115400	38156130	8900	8900	8900	8900	54
421	20231017	115300	37675530	8900	8900	8900	8900	0
422	20231017	115200	37675530	8900	8900	8900	8900	0
423	20231017	115100	37675530	8900	8900	8900	8900	0
424	20231017	115000	37675530	8900	8900	8900	8900	0
425	20231017	114900	37675530	8900	8900	8900	8900	0
426	20231017	114800	37675530	8900	8900	8900	8900	0
427	20231017	114700	37675530	8900	8900	8900	8900	0
428	20231017	114600	37675530	8900	8900	8900	8900	0
429	20231017	114500	37675530	8900	8900	8900	8900	136
430	20231017	114400	36465130	8900	8900	8920	8900	108
431	20231017	114300	35502880	8900	8900	8900	8900	0
432	20231017	114200	35502880	8900	8900	8900	8900	0
433	20231017	114100	35502880	8900	8900	8900	8900	0
434	20231017	114000	35502880	8900	8900	8900	8900	0
435	20231017	113900	35502880	8900	8900	8900	8900	0
436	20231017	113800	35502880	8900	8900	8900	8900	0
437	20231017	113700	35502880	8900	8900	8900	8900	0
438	20231017	113600	35502880	8900	8900	8900	8900	1
439	20231017	113500	35493980	8900	8900	8900	8900	0
440	20231017	113400	35493980	8900	8900	8900	8900	0
441	20231017	113300	35493980	8900	8900	8900	8900	0
442	20231017	113200	35493980	8900	8900	8900	8900	0
443	20231017	113100	35493980	8900	8900	8900	8900	0
444	20231017	113000	35493980	8900	8900	8900	8900	45
445	20231017	112900	35093480	8900	8900	8900	8900	1
446	20231017	112800	35084580	8900	8900	8900	8900	193
447	20231017	112700	33366880	8900	8900	8900	8900	27
448	20231017	112600	33126580	8900	8900	8900	8900	60
449	20231017	112500	32592580	8900	8900	8900	8900	0
450	20231017	112400	32592580	8900	8900	8900	8900	0
451	20231017	112300	32592580	8900	8900	8900	8900	0
452	20231017	112200	32592580	8900	8900	8900	8900	0
453	20231017	112100	32592580	8900	8900	8900	8900	0
454	20231017	112000	32592580	8900	8900	8900	8900	10
455	20231017	111900	32503580	8900	8900	8900	8900	0
456	20231017	111800	32503580	8900	8900	8900	8900	0
457	20231017	111700	32503580	8900	8900	8900	8900	0
458	20231017	111600	32503580	8900	8900	8900	8900	0
459	20231017	111500	32503580	8900	8900	8900	8900	0
460	20231017	111400	32503580	8900	8900	8900	8900	0
461	20231017	111300	32503580	8900	8900	8900	8900	1
462	20231017	111200	32494680	8890	8890	8890	8890	0
463	20231017	111100	32494680	8890	8890	8890	8890	0
464	20231017	111000	32494680	8890	8890	8890	8890	1
465	20231017	110900	32485790	8900	8900	8900	8900	0
466	20231017	110800	32485790	8900	8900	8900	8900	1
467	20231017	110700	32476890	8900	8900	8900	8900	0
468	20231017	110600	32476890	8900	8900	8900	8900	0
469	20231017	110500	32476890	8900	8900	8900	8900	0
470	20231017	110400	32476890	8900	8900	8900	8900	0
471	20231017	110300	32476890	8900	8900	8900	8900	74
472	20231017	110200	31818290	8910	8910	8910	8910	0
473	20231017	110100	31818290	8910	8910	8910	8910	0
474	20231017	110000	31818290	8910	8910	8910	8910	0
475	20231017	105900	31818290	8910	8910	8910	8910	0
476	20231017	105800	31818290	8910	8910	8910	8910	0
477	20231017	105700	31818290	8910	8910	8910	8910	0
478	20231017	105600	31818290	8910	8910	8910	8910	2
479	20231017	105500	31800470	8900	8900	8900	8900	0
480	20231017	105400	31800470	8900	8900	8900	8900	100
481	20231017	105300	30910470	8900	8910	8910	8900	700
482	20231017	105200	24677840	8910	8910	8910	8910	0
483	20231017	105100	24677840	8910	8910	8910	8910	0
484	20231017	105000	24677840	8910	8910	8910	8910	0
485	20231017	104900	24677840	8910	8910	8910	8910	0
486	20231017	104800	24677840	8910	8910	8910	8910	0
487	20231017	104700	24677840	8910	8910	8910	8910	31
488	20231017	104600	24401630	8910	8910	8910	8910	100
489	20231017	104500	23510630	8910	8910	8910	8910	0
490	20231017	104400	23510630	8910	8910	8910	8910	0
491	20231017	104300	23510630	8910	8910	8910	8910	0
492	20231017	104200	23510630	8910	8910	8910	8910	65
493	20231017	104100	22931480	8910	8910	8910	8910	0
494	20231017	104000	22931480	8910	8910	8910	8910	0
495	20231017	103900	22931480	8910	8920	8920	8910	700
496	20231017	103800	16694060	8920	8920	8920	8920	0
497	20231017	103700	16694060	8920	8930	8930	8920	1000
498	20231017	103600	7771920	8940	8940	8940	8940	3
499	20231017	103500	7745100	8930	8930	8930	8930	0
500	20231017	103400	7745100	8930	8930	8930	8930	0
501	20231017	103300	7745100	8930	8930	8930	8930	0
502	20231017	103200	7745100	8930	8930	8930	8930	0
503	20231017	103100	7745100	8930	8930	8930	8930	0
504	20231017	103000	7745100	8930	8930	8930	8930	0
505	20231017	102900	7745100	8930	8930	8930	8930	24
506	20231017	102800	7530780	8930	8930	8930	8930	30
507	20231017	102700	7262880	8930	8930	8930	8930	0
508	20231017	102600	7262880	8930	8930	8930	8930	0
509	20231017	102500	7262880	8930	8930	8930	8930	0
510	20231017	102400	7262880	8930	8930	8930	8930	0
511	20231017	102300	7262880	8930	8930	8930	8930	0
512	20231017	102200	7262880	8930	8930	8930	8930	0
513	20231017	102100	7262880	8930	8930	8930	8930	0
514	20231017	102000	7262880	8930	8930	8930	8930	0
515	20231017	101900	7262880	8930	8930	8930	8930	0
516	20231017	101800	7262880	8930	8930	8930	8930	0
517	20231017	101700	7262880	8930	8930	8930	8930	0
518	20231017	101600	7262880	8930	8930	8930	8930	0
519	20231017	101500	7262880	8930	8930	8930	8930	0
520	20231017	101400	7262880	8930	8930	8930	8930	0
521	20231017	101300	7262880	8930	8930	8930	8930	0
522	20231017	101200	7262880	8930	8930	8930	8930	0
523	20231017	101100	7262880	8930	8930	8930	8930	0
524	20231017	101000	7262880	8930	8930	8930	8930	0
525	20231017	100900	7262880	8930	8930	8930	8930	0
526	20231017	100800	7262880	8930	8930	8930	8930	0
527	20231017	100700	7262880	8930	8930	8930	8930	0
528	20231017	100600	7262880	8930	8930	8930	8930	0
529	20231017	100500	7262880	8930	8930	8930	8930	0
530	20231017	100400	7262880	8930	8930	8930	8930	0
531	20231017	100300	7262880	8930	8930	8930	8930	0
532	20231017	100200	7262880	8930	8930	8930	8930	0
533	20231017	100100	7262880	8930	8930	8930	8930	0
534	20231017	100000	7262880	8930	8930	8930	8930	0
535	20231017	095900	7262880	8930	8930	8930	8930	178
536	20231017	095800	5673340	8930	8930	8930	8930	34
537	20231017	095700	5369720	8940	8940	8940	8940	0
538	20231017	095600	5369720	8940	8940	8940	8940	0
539	20231017	095500	5369720	8940	8940	8940	8940	0
540	20231017	095400	5369720	8940	8940	8940	8940	0
541	20231017	095300	5369720	8940	8940	8940	8940	0
542	20231017	095200	5369720	8940	8940	8940	8940	0
543	20231017	095100	5369720	8940	8940	8940	8940	0
544	20231017	095000	5369720	8940	8940	8940	8940	0
545	20231017	094900	5369720	8940	8940	8940	8940	0
546	20231017	094800	5369720	8940	8940	8940	8940	0
547	20231017	094700	5369720	8940	8940	8940	8940	0
548	20231017	094600	5369720	8940	8940	8940	8940	0
549	20231017	094500	5369720	8940	8940	8940	8940	0
550	20231017	094400	5369720	8940	8940	8940	8940	1
551	20231017	094300	5360780	8940	8940	8940	8940	0
552	20231017	094200	5360780	8940	8940	8940	8940	0
553	20231017	094100	5360780	8940	8940	8940	8940	0
554	20231017	094000	5360780	8940	8940	8940	8940	1
555	20231017	093900	5351840	8930	8930	8930	8930	0
556	20231017	093800	5351840	8930	8930	8930	8930	51
557	20231017	093700	4896410	8940	8940	8940	8940	0
558	20231017	093600	4896410	8940	8940	8940	8940	0
559	20231017	093500	4896410	8940	8940	8940	8940	0
560	20231017	093400	4896410	8940	8940	8940	8940	13
561	20231017	093300	4780190	8940	8940	8940	8940	10
562	20231017	093200	4690790	8930	8930	8930	8930	0
563	20231017	093100	4690790	8930	8930	8930	8930	101
564	20231017	093000	3788860	8920	8920	8920	8920	0
565	20231017	092900	3788860	8920	8920	8920	8920	0
566	20231017	092800	3788860	8920	8920	8920	8920	0
567	20231017	092700	3788860	8920	8920	8920	8920	50
568	20231017	092600	3342860	8920	8920	8920	8920	15
569	20231017	092500	3209060	8920	8920	8920	8920	0
570	20231017	092400	3209060	8920	8920	8920	8920	0
571	20231017	092300	3209060	8920	8920	8920	8920	4
572	20231017	092200	3173380	8920	8920	8920	8920	0
573	20231017	092100	3173380	8920	8920	8920	8920	0
574	20231017	092000	3173380	8920	8920	8920	8920	0
575	20231017	091900	3173380	8920	8920	8920	8920	0
576	20231017	091800	3173380	8920	8920	8920	8920	100
577	20231017	091700	2281380	8920	8920	8920	8920	0
578	20231017	091600	2281380	8920	8920	8920	8920	0
579	20231017	091500	2281380	8920	8920	8920	8920	0
580	20231017	091400	2281380	8920	8920	8920	8920	0
581	20231017	091300	2281380	8920	8920	8920	8920	0
582	20231017	091200	2281380	8920	8920	8920	8920	0
583	20231017	091100	2281380	8920	8920	8920	8920	11
584	20231017	091000	2183260	8910	8910	8910	8910	0
585	20231017	090900	2183260	8910	8910	8910	8910	0
586	20231017	090800	2183260	8910	8910	8910	8910	68
587	20231017	090700	1577380	8920	8920	8920	8920	0
588	20231017	090600	1577380	8920	8920	8920	8920	31
589	20231017	090500	1300860	8910	8910	8910	8910	0
590	20231017	090400	1300860	8910	8910	8910	8910	0
591	20231017	090300	1300860	8910	8910	8910	8910	0
592	20231017	090200	1300860	8910	8910	8910	8910	27
593	20231017	090100	1060290	8910	8910	8910	8910	0
594	20231017	090000	1060290	8910	8910	8910	8910	119