KissMeData/000220/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	183000	50268015	4460	4460	4460	4460	312
3	20231017	182900	50268015	4460	4460	4460	4460	0
4	20231017	182800	50268015	4460	4460	4460	4460	0
5	20231017	182700	50268015	4460	4460	4460	4460	0
6	20231017	182600	50268015	4460	4460	4460	4460	0
7	20231017	182500	50268015	4460	4460	4460	4460	0
8	20231017	182400	50268015	4460	4460	4460	4460	0
9	20231017	182300	50268015	4460	4460	4460	4460	0
10	20231017	182200	50268015	4460	4460	4460	4460	0
11	20231017	182100	50268015	4460	4460	4460	4460	0
12	20231017	182000	50268015	4460	4460	4460	4460	0
13	20231017	181900	50268015	4460	4460	4460	4460	0
14	20231017	181800	50268015	4460	4460	4460	4460	0
15	20231017	181700	50268015	4460	4460	4460	4460	0
16	20231017	181600	50268015	4460	4460	4460	4460	0
17	20231017	181500	50268015	4460	4460	4460	4460	0
18	20231017	181400	50268015	4460	4460	4460	4460	0
19	20231017	181300	50268015	4460	4460	4460	4460	0
20	20231017	181200	50268015	4460	4460	4460	4460	0
21	20231017	181100	50268015	4460	4460	4460	4460	0
22	20231017	181000	50268015	4460	4460	4460	4460	0
23	20231017	180900	50268015	4460	4460	4460	4460	0
24	20231017	180800	50268015	4460	4460	4460	4460	0
25	20231017	180700	50268015	4460	4460	4460	4460	0
26	20231017	180600	50268015	4460	4460	4460	4460	0
27	20231017	180500	50268015	4460	4460	4460	4460	0
28	20231017	180400	50268015	4460	4460	4460	4460	0
29	20231017	180300	50268015	4460	4460	4460	4460	0
30	20231017	180200	50268015	4460	4460	4460	4460	0
31	20231017	180100	50268015	4460	4460	4460	4460	0
32	20231017	180000	50268015	4460	4460	4460	4460	312
33	20231017	175900	50268015	4460	4460	4460	4460	0
34	20231017	175800	50268015	4460	4460	4460	4460	0
35	20231017	175700	50268015	4460	4460	4460	4460	0
36	20231017	175600	50268015	4460	4460	4460	4460	0
37	20231017	175500	50268015	4460	4460	4460	4460	0
38	20231017	175400	50268015	4460	4460	4460	4460	0
39	20231017	175300	50268015	4460	4460	4460	4460	0
40	20231017	175200	50268015	4460	4460	4460	4460	0
41	20231017	175100	50268015	4460	4460	4460	4460	0
42	20231017	175000	50268015	4460	4460	4460	4460	0
43	20231017	174900	50268015	4460	4460	4460	4460	0
44	20231017	174800	50268015	4460	4460	4460	4460	0
45	20231017	174700	50268015	4460	4460	4460	4460	0
46	20231017	174600	50268015	4460	4460	4460	4460	0
47	20231017	174500	50268015	4460	4460	4460	4460	0
48	20231017	174400	50268015	4460	4460	4460	4460	0
49	20231017	174300	50268015	4460	4460	4460	4460	0
50	20231017	174200	50268015	4460	4460	4460	4460	0
51	20231017	174100	50268015	4460	4460	4460	4460	0
52	20231017	174000	50268015	4460	4460	4460	4460	0
53	20231017	173900	50268015	4460	4460	4460	4460	0
54	20231017	173800	50268015	4460	4460	4460	4460	0
55	20231017	173700	50268015	4460	4460	4460	4460	0
56	20231017	173600	50268015	4460	4460	4460	4460	0
57	20231017	173500	50268015	4460	4460	4460	4460	0
58	20231017	173400	50268015	4460	4460	4460	4460	0
59	20231017	173300	50268015	4460	4460	4460	4460	0
60	20231017	173200	50268015	4460	4460	4460	4460	0
61	20231017	173100	50268015	4460	4460	4460	4460	0
62	20231017	173000	50268015	4460	4460	4460	4460	312
63	20231017	172900	50268015	4460	4460	4460	4460	0
64	20231017	172800	50268015	4460	4460	4460	4460	0
65	20231017	172700	50268015	4460	4460	4460	4460	0
66	20231017	172600	50268015	4460	4460	4460	4460	0
67	20231017	172500	50268015	4460	4460	4460	4460	0
68	20231017	172400	50268015	4460	4460	4460	4460	0
69	20231017	172300	50268015	4460	4460	4460	4460	0
70	20231017	172200	50268015	4460	4460	4460	4460	0
71	20231017	172100	50268015	4460	4460	4460	4460	0
72	20231017	172000	50268015	4460	4460	4460	4460	0
73	20231017	171900	50268015	4460	4460	4460	4460	0
74	20231017	171800	50268015	4460	4460	4460	4460	0
75	20231017	171700	50268015	4460	4460	4460	4460	0
76	20231017	171600	50268015	4460	4460	4460	4460	0
77	20231017	171500	50268015	4460	4460	4460	4460	0
78	20231017	171400	50268015	4460	4460	4460	4460	0
79	20231017	171300	50268015	4460	4460	4460	4460	0
80	20231017	171200	50268015	4460	4460	4460	4460	0
81	20231017	171100	50268015	4460	4460	4460	4460	0
82	20231017	171000	50268015	4460	4460	4460	4460	0
83	20231017	170900	50268015	4460	4460	4460	4460	0
84	20231017	170800	50268015	4460	4460	4460	4460	0
85	20231017	170700	50268015	4460	4460	4460	4460	0
86	20231017	170600	50268015	4460	4460	4460	4460	0
87	20231017	170500	50268015	4460	4460	4460	4460	0
88	20231017	170400	50268015	4460	4460	4460	4460	0
89	20231017	170300	50268015	4460	4460	4460	4460	0
90	20231017	170200	50268015	4460	4460	4460	4460	0
91	20231017	170100	50268015	4460	4460	4460	4460	0
92	20231017	170000	50268015	4460	4460	4460	4460	312
93	20231017	165900	50268015	4460	4460	4460	4460	0
94	20231017	165800	50268015	4460	4460	4460	4460	0
95	20231017	165700	50268015	4460	4460	4460	4460	0
96	20231017	165600	50268015	4460	4460	4460	4460	0
97	20231017	165500	50268015	4460	4460	4460	4460	0
98	20231017	165400	50268015	4460	4460	4460	4460	0
99	20231017	165300	50268015	4460	4460	4460	4460	0
100	20231017	165200	50268015	4460	4460	4460	4460	0
101	20231017	165100	50268015	4460	4460	4460	4460	0
102	20231017	165000	50268015	4460	4460	4460	4460	0
103	20231017	164900	50268015	4460	4460	4460	4460	0
104	20231017	164800	50268015	4460	4460	4460	4460	0
105	20231017	164700	50268015	4460	4460	4460	4460	0
106	20231017	164600	50268015	4460	4460	4460	4460	0
107	20231017	164500	50268015	4460	4460	4460	4460	0
108	20231017	164400	50268015	4460	4460	4460	4460	0
109	20231017	164300	50268015	4460	4460	4460	4460	0
110	20231017	164200	50268015	4460	4460	4460	4460	0
111	20231017	164100	50268015	4460	4460	4460	4460	0
112	20231017	164000	50268015	4460	4460	4460	4460	0
113	20231017	163900	50268015	4460	4460	4460	4460	0
114	20231017	163800	50268015	4460	4460	4460	4460	0
115	20231017	163700	50268015	4460	4460	4460	4460	0
116	20231017	163600	50268015	4460	4460	4460	4460	0
117	20231017	163500	50268015	4460	4460	4460	4460	0
118	20231017	163400	50268015	4460	4460	4460	4460	0
119	20231017	163300	50268015	4460	4460	4460	4460	0
120	20231017	163200	50268015	4460	4460	4460	4460	0
121	20231017	163100	50268015	4460	4460	4460	4460	0
122	20231017	163000	50268015	4460	4460	4460	4460	312
123	20231017	162900	50268015	4460	4460	4460	4460	0
124	20231017	162800	50268015	4460	4460	4460	4460	0
125	20231017	162700	50268015	4460	4460	4460	4460	0
126	20231017	162600	50268015	4460	4460	4460	4460	0
127	20231017	162500	50268015	4460	4460	4460	4460	0
128	20231017	162400	50268015	4460	4460	4460	4460	0
129	20231017	162300	50268015	4460	4460	4460	4460	0
130	20231017	162200	50268015	4460	4460	4460	4460	0
131	20231017	162100	50268015	4460	4460	4460	4460	0
132	20231017	162000	50268015	4460	4460	4460	4460	0
133	20231017	161900	50268015	4460	4460	4460	4460	0
134	20231017	161800	50268015	4460	4460	4460	4460	0
135	20231017	161700	50268015	4460	4460	4460	4460	0
136	20231017	161600	50268015	4460	4460	4460	4460	0
137	20231017	161500	50268015	4460	4460	4460	4460	0
138	20231017	161400	50268015	4460	4460	4460	4460	0
139	20231017	161300	50268015	4460	4460	4460	4460	0
140	20231017	161200	50268015	4460	4460	4460	4460	0
141	20231017	161100	50268015	4460	4460	4460	4460	0
142	20231017	161000	50268015	4460	4460	4460	4460	0
143	20231017	160900	50268015	4460	4460	4460	4460	0
144	20231017	160800	50268015	4460	4460	4460	4460	0
145	20231017	160700	50268015	4460	4460	4460	4460	0
146	20231017	160600	50268015	4460	4460	4460	4460	0
147	20231017	160500	50268015	4460	4460	4460	4460	0
148	20231017	160400	50268015	4460	4460	4460	4460	0
149	20231017	160300	50268015	4460	4460	4460	4460	0
150	20231017	160200	50268015	4460	4460	4460	4460	0
151	20231017	160100	50268015	4460	4460	4460	4460	0
152	20231017	160000	50268015	4460	4460	4460	4460	312
153	20231017	155900	50268015	4460	4460	4460	4460	0
154	20231017	155800	50268015	4460	4460	4460	4460	0
155	20231017	155700	50268015	4460	4460	4460	4460	0
156	20231017	155600	50268015	4460	4460	4460	4460	0
157	20231017	155500	50268015	4460	4460	4460	4460	0
158	20231017	155400	50268015	4460	4460	4460	4460	0
159	20231017	155300	50268015	4460	4460	4460	4460	0
160	20231017	155200	50268015	4460	4460	4460	4460	0
161	20231017	155100	50268015	4460	4460	4460	4460	0
162	20231017	155000	50268015	4460	4460	4460	4460	0
163	20231017	154900	50268015	4460	4460	4460	4460	0
164	20231017	154800	50268015	4460	4460	4460	4460	0
165	20231017	154700	50268015	4460	4460	4460	4460	0
166	20231017	154600	50268015	4460	4460	4460	4460	0
167	20231017	154500	50268015	4460	4460	4460	4460	0
168	20231017	154400	50268015	4460	4460	4460	4460	0
169	20231017	154300	50268015	4460	4460	4460	4460	0
170	20231017	154200	50268015	4460	4460	4460	4460	0
171	20231017	154100	50268015	4460	4460	4460	4460	0
172	20231017	154000	50268015	4460	4460	4460	4460	0
173	20231017	153900	50268015	4460	4460	4460	4460	0
174	20231017	153800	50268015	4460	4460	4460	4460	0
175	20231017	153700	50268015	4460	4460	4460	4460	0
176	20231017	153600	50268015	4460	4460	4460	4460	0
177	20231017	153500	50268015	4460	4460	4460	4460	0
178	20231017	153400	50268015	4460	4460	4460	4460	0
179	20231017	153300	50268015	4460	4460	4460	4460	0
180	20231017	153200	50268015	4460	4460	4460	4460	0
181	20231017	153100	50268015	4460	4460	4460	4460	0
182	20231017	153000	50268015	4460	4460	4460	4460	624
183	20231017	152900	48876495	4460	4460	4460	4460	0
184	20231017	152800	48876495	4460	4460	4460	4460	0
185	20231017	152700	48876495	4460	4460	4460	4460	0
186	20231017	152600	48876495	4460	4460	4460	4460	0
187	20231017	152500	48876495	4460	4460	4460	4460	0
188	20231017	152400	48876495	4460	4460	4460	4460	0
189	20231017	152300	48876495	4460	4460	4460	4460	0
190	20231017	152200	48876495	4460	4460	4460	4460	0
191	20231017	152100	48876495	4460	4460	4460	4460	0
192	20231017	152000	48876495	4460	4460	4460	4460	0
193	20231017	151900	48876495	4460	4455	4460	4455	31
194	20231017	151800	48738385	4455	4455	4455	4455	25
195	20231017	151700	48627010	4455	4460	4460	4455	80
196	20231017	151600	48270560	4465	4465	4465	4465	0
197	20231017	151500	48270560	4465	4450	4465	4450	232
198	20231017	151400	47236605	4450	4450	4450	4450	0
199	20231017	151300	47236605	4450	4450	4450	4450	0
200	20231017	151200	47236605	4450	4450	4450	4450	0
201	20231017	151100	47236605	4450	4450	4450	4450	3
202	20231017	151000	47223255	4450	4445	4450	4435	209
203	20231017	150900	46296315	4445	4445	4445	4445	0
204	20231017	150800	46296315	4445	4445	4445	4445	100
205	20231017	150700	45851815	4450	4450	4450	4450	35
206	20231017	150600	45696065	4450	4450	4450	4450	0
207	20231017	150500	45696065	4450	4450	4450	4450	0
208	20231017	150400	45696065	4450	4450	4450	4450	18
209	20231017	150300	45615965	4450	4450	4450	4450	18
210	20231017	150200	45535865	4450	4450	4450	4450	0
211	20231017	150100	45535865	4450	4450	4450	4450	18
212	20231017	150000	45455765	4445	4440	4445	4440	1010
213	20231017	145900	40971295	4440	4440	4440	4440	0
214	20231017	145800	40971295	4440	4440	4440	4440	4
215	20231017	145700	40953535	4440	4440	4440	4440	0
216	20231017	145600	40953535	4440	4440	4440	4440	0
217	20231017	145500	40953535	4440	4440	4440	4440	0
218	20231017	145400	40953535	4440	4440	4440	4440	0
219	20231017	145300	40953535	4440	4440	4440	4440	0
220	20231017	145200	40953535	4440	4440	4440	4440	0
221	20231017	145100	40953535	4440	4440	4440	4440	8
222	20231017	145000	40918015	4435	4435	4435	4435	0
223	20231017	144900	40918015	4435	4435	4435	4435	1
224	20231017	144800	40913580	4445	4445	4445	4445	0
225	20231017	144700	40913580	4445	4445	4445	4445	1
226	20231017	144600	40909135	4435	4435	4435	4435	0
227	20231017	144500	40909135	4435	4435	4435	4435	0
228	20231017	144400	40909135	4435	4435	4435	4435	0
229	20231017	144300	40909135	4435	4435	4435	4435	0
230	20231017	144200	40909135	4435	4435	4435	4435	0
231	20231017	144100	40909135	4435	4435	4435	4435	0
232	20231017	144000	40909135	4435	4435	4435	4435	0
233	20231017	143900	40909135	4435	4435	4435	4435	0
234	20231017	143800	40909135	4435	4435	4435	4435	0
235	20231017	143700	40909135	4435	4435	4435	4435	0
236	20231017	143600	40909135	4435	4435	4435	4435	0
237	20231017	143500	40909135	4435	4435	4435	4435	0
238	20231017	143400	40909135	4435	4435	4435	4435	0
239	20231017	143300	40909135	4435	4435	4435	4435	0
240	20231017	143200	40909135	4435	4435	4435	4435	0
241	20231017	143100	40909135	4435	4435	4435	4435	0
242	20231017	143000	40909135	4435	4440	4440	4435	100
243	20231017	142900	40465630	4440	4440	4440	4440	24
244	20231017	142800	40359070	4440	4440	4440	4440	0
245	20231017	142700	40359070	4440	4440	4440	4440	0
246	20231017	142600	40359070	4440	4440	4440	4440	0
247	20231017	142500	40359070	4440	4440	4440	4440	0
248	20231017	142400	40359070	4440	4440	4440	4440	0
249	20231017	142300	40359070	4440	4440	4440	4440	0
250	20231017	142200	40359070	4440	4440	4440	4440	0
251	20231017	142100	40359070	4440	4440	4440	4440	0
252	20231017	142000	40359070	4440	4440	4440	4440	0
253	20231017	141900	40359070	4440	4440	4440	4440	0
254	20231017	141800	40359070	4440	4440	4440	4440	0
255	20231017	141700	40359070	4440	4440	4440	4440	0
256	20231017	141600	40359070	4440	4440	4440	4440	184
257	20231017	141500	39542110	4440	4455	4455	4440	272
258	20231017	141400	38333715	4455	4455	4455	4455	0
259	20231017	141300	38333715	4455	4455	4455	4455	0
260	20231017	141200	38333715	4455	4455	4455	4455	0
261	20231017	141100	38333715	4455	4455	4455	4455	0
262	20231017	141000	38333715	4455	4455	4455	4455	0
263	20231017	140900	38333715	4455	4455	4455	4455	2
264	20231017	140800	38324805	4465	4465	4465	4465	100
265	20231017	140700	37878305	4470	4470	4470	4470	0
266	20231017	140600	37878305	4470	4470	4470	4470	0
267	20231017	140500	37878305	4470	4470	4470	4470	0
268	20231017	140400	37878305	4470	4470	4470	4470	0
269	20231017	140300	37878305	4470	4470	4470	4470	0
270	20231017	140200	37878305	4470	4470	4470	4470	1
271	20231017	140100	37873835	4455	4455	4455	4455	0
272	20231017	140000	37873835	4455	4455	4455	4455	0
273	20231017	135900	37873835	4455	4455	4455	4455	0
274	20231017	135800	37873835	4455	4455	4455	4455	0
275	20231017	135700	37873835	4455	4455	4455	4455	0
276	20231017	135600	37873835	4455	4455	4455	4455	0
277	20231017	135500	37873835	4455	4455	4455	4455	0
278	20231017	135400	37873835	4455	4455	4455	4455	0
279	20231017	135300	37873835	4455	4455	4455	4455	0
280	20231017	135200	37873835	4455	4455	4455	4455	0
281	20231017	135100	37873835	4455	4455	4455	4455	0
282	20231017	135000	37873835	4455	4455	4455	4455	0
283	20231017	134900	37873835	4455	4455	4455	4455	0
284	20231017	134800	37873835	4455	4455	4455	4455	0
285	20231017	134700	37873835	4455	4455	4455	4455	0
286	20231017	134600	37873835	4455	4455	4455	4455	0
287	20231017	134500	37873835	4455	4455	4455	4455	0
288	20231017	134400	37873835	4455	4455	4455	4455	0
289	20231017	134300	37873835	4455	4455	4455	4455	0
290	20231017	134200	37873835	4455	4455	4455	4455	5
291	20231017	134100	37851560	4475	4475	4475	4475	0
292	20231017	134000	37851560	4475	4475	4475	4475	0
293	20231017	133900	37851560	4475	4475	4475	4475	0
294	20231017	133800	37851560	4475	4475	4475	4475	0
295	20231017	133700	37851560	4475	4475	4475	4475	0
296	20231017	133600	37851560	4475	4475	4475	4475	0
297	20231017	133500	37851560	4475	4475	4475	4475	0
298	20231017	133400	37851560	4475	4475	4475	4475	0
299	20231017	133300	37851560	4475	4475	4475	4475	0
300	20231017	133200	37851560	4475	4475	4475	4475	0
301	20231017	133100	37851560	4475	4475	4475	4475	0
302	20231017	133000	37851560	4475	4475	4475	4475	0
303	20231017	132900	37851560	4475	4475	4475	4475	0
304	20231017	132800	37851560	4475	4475	4475	4475	0
305	20231017	132700	37851560	4475	4475	4475	4475	0
306	20231017	132600	37851560	4475	4475	4475	4475	0
307	20231017	132500	37851560	4475	4475	4475	4475	0
308	20231017	132400	37851560	4475	4475	4475	4475	1
309	20231017	132300	37847085	4455	4455	4455	4455	0
310	20231017	132200	37847085	4455	4455	4455	4455	0
311	20231017	132100	37847085	4455	4455	4455	4455	0
312	20231017	132000	37847085	4455	4455	4455	4455	0
313	20231017	131900	37847085	4455	4455	4455	4455	0
314	20231017	131800	37847085	4455	4455	4455	4455	0
315	20231017	131700	37847085	4455	4455	4455	4455	0
316	20231017	131600	37847085	4455	4455	4455	4455	0
317	20231017	131500	37847085	4455	4455	4455	4455	0
318	20231017	131400	37847085	4455	4455	4455	4455	0
319	20231017	131300	37847085	4455	4455	4455	4455	0
320	20231017	131200	37847085	4455	4455	4455	4455	0
321	20231017	131100	37847085	4455	4455	4455	4455	0
322	20231017	131000	37847085	4455	4455	4455	4455	127
323	20231017	130900	37281300	4455	4455	4455	4455	0
324	20231017	130800	37281300	4455	4455	4455	4455	77
325	20231017	130700	36938265	4455	4455	4455	4455	16
326	20231017	130600	36866985	4485	4485	4485	4485	0
327	20231017	130500	36866985	4485	4485	4485	4485	0
328	20231017	130400	36866985	4485	4485	4485	4485	0
329	20231017	130300	36866985	4485	4485	4485	4485	0
330	20231017	130200	36866985	4485	4485	4485	4485	0
331	20231017	130100	36866985	4485	4485	4485	4485	0
332	20231017	130000	36866985	4485	4485	4485	4485	0
333	20231017	125900	36866985	4485	4485	4485	4485	0
334	20231017	125800	36866985	4485	4485	4485	4485	0
335	20231017	125700	36866985	4485	4485	4485	4485	0
336	20231017	125600	36866985	4485	4475	4485	4475	1339
337	20231017	125500	30867175	4450	4450	4450	4450	0
338	20231017	125400	30867175	4450	4450	4450	4450	0
339	20231017	125300	30867175	4450	4450	4450	4450	0
340	20231017	125200	30867175	4450	4450	4450	4450	0
341	20231017	125100	30867175	4450	4450	4450	4450	0
342	20231017	125000	30867175	4450	4450	4450	4450	0
343	20231017	124900	30867175	4450	4450	4450	4450	0
344	20231017	124800	30867175	4450	4450	4450	4450	0
345	20231017	124700	30867175	4450	4450	4450	4450	1
346	20231017	124600	30862725	4445	4445	4445	4445	0
347	20231017	124500	30862725	4445	4445	4445	4445	0
348	20231017	124400	30862725	4445	4445	4445	4445	0
349	20231017	124300	30862725	4445	4445	4445	4445	0
350	20231017	124200	30862725	4445	4445	4445	4445	0
351	20231017	124100	30862725	4445	4445	4445	4445	0
352	20231017	124000	30862725	4445	4445	4445	4445	0
353	20231017	123900	30862725	4445	4445	4445	4445	0
354	20231017	123800	30862725	4445	4445	4445	4445	0
355	20231017	123700	30862725	4445	4445	4445	4445	0
356	20231017	123600	30862725	4445	4445	4445	4445	0
357	20231017	123500	30862725	4445	4445	4445	4445	0
358	20231017	123400	30862725	4445	4445	4445	4445	0
359	20231017	123300	30862725	4445	4445	4445	4445	0
360	20231017	123200	30862725	4445	4445	4445	4445	0
361	20231017	123100	30862725	4445	4445	4445	4445	0
362	20231017	123000	30862725	4445	4445	4445	4445	0
363	20231017	122900	30862725	4445	4445	4445	4445	0
364	20231017	122800	30862725	4445	4445	4445	4445	0
365	20231017	122700	30862725	4445	4445	4445	4445	1
366	20231017	122600	30858280	4475	4475	4475	4475	0
367	20231017	122500	30858280	4475	4475	4475	4475	0
368	20231017	122400	30858280	4475	4475	4475	4475	0
369	20231017	122300	30858280	4475	4475	4475	4475	0
370	20231017	122200	30858280	4475	4475	4475	4475	0
371	20231017	122100	30858280	4475	4475	4475	4475	0
372	20231017	122000	30858280	4475	4475	4475	4475	0
373	20231017	121900	30858280	4475	4475	4475	4475	0
374	20231017	121800	30858280	4475	4475	4475	4475	0
375	20231017	121700	30858280	4475	4475	4475	4475	0
376	20231017	121600	30858280	4475	4475	4475	4475	0
377	20231017	121500	30858280	4475	4475	4475	4475	0
378	20231017	121400	30858280	4475	4475	4475	4475	0
379	20231017	121300	30858280	4475	4475	4475	4475	0
380	20231017	121200	30858280	4475	4475	4475	4475	0
381	20231017	121100	30858280	4475	4470	4475	4470	100
382	20231017	121000	30410890	4445	4445	4445	4445	0
383	20231017	120900	30410890	4445	4445	4445	4445	0
384	20231017	120800	30410890	4445	4445	4445	4445	0
385	20231017	120700	30410890	4445	4445	4445	4445	0
386	20231017	120600	30410890	4445	4445	4445	4445	0
387	20231017	120500	30410890	4445	4445	4445	4445	0
388	20231017	120400	30410890	4445	4445	4445	4445	0
389	20231017	120300	30410890	4445	4445	4445	4445	0
390	20231017	120200	30410890	4445	4445	4445	4445	0
391	20231017	120100	30410890	4445	4445	4445	4445	0
392	20231017	120000	30410890	4445	4445	4445	4445	0
393	20231017	115900	30410890	4445	4445	4445	4445	0
394	20231017	115800	30410890	4445	4445	4445	4445	0
395	20231017	115700	30410890	4445	4445	4445	4445	0
396	20231017	115600	30410890	4445	4445	4445	4445	0
397	20231017	115500	30410890	4445	4445	4445	4445	1
398	20231017	115400	30406445	4475	4475	4475	4475	0
399	20231017	115300	30406445	4475	4475	4475	4475	0
400	20231017	115200	30406445	4475	4475	4475	4475	0
401	20231017	115100	30406445	4475	4475	4475	4475	0
402	20231017	115000	30406445	4475	4475	4475	4475	0
403	20231017	114900	30406445	4475	4475	4475	4475	0
404	20231017	114800	30406445	4475	4475	4475	4475	3
405	20231017	114700	30393020	4475	4475	4475	4475	0
406	20231017	114600	30393020	4475	4475	4475	4475	0
407	20231017	114500	30393020	4475	4475	4475	4475	0
408	20231017	114400	30393020	4475	4475	4475	4475	1
409	20231017	114300	30388545	4480	4480	4480	4480	0
410	20231017	114200	30388545	4480	4480	4480	4480	0
411	20231017	114100	30388545	4480	4480	4480	4480	0
412	20231017	114000	30388545	4480	4480	4480	4480	0
413	20231017	113900	30388545	4480	4480	4480	4480	0
414	20231017	113800	30388545	4480	4480	4480	4480	0
415	20231017	113700	30388545	4480	4480	4480	4480	0
416	20231017	113600	30388545	4480	4480	4480	4480	0
417	20231017	113500	30388545	4480	4480	4480	4480	0
418	20231017	113400	30388545	4480	4480	4480	4480	0
419	20231017	113300	30388545	4480	4480	4480	4480	0
420	20231017	113200	30388545	4480	4480	4480	4480	0
421	20231017	113100	30388545	4480	4480	4480	4480	0
422	20231017	113000	30388545	4480	4480	4480	4480	1
423	20231017	112900	30384065	4480	4475	4480	4475	222
424	20231017	112800	29389955	4475	4460	4475	4460	652
425	20231017	112700	26479070	4460	4455	4460	4455	70
426	20231017	112600	26167165	4455	4450	4455	4450	111
427	20231017	112500	25672960	4450	4450	4450	4450	0
428	20231017	112400	25672960	4450	4450	4450	4450	111
429	20231017	112300	25179010	4450	4450	4450	4450	0
430	20231017	112200	25179010	4450	4450	4450	4450	444
431	20231017	112100	23203210	4450	4450	4450	4450	3
432	20231017	112000	23189860	4450	4450	4450	4450	0
433	20231017	111900	23189860	4450	4450	4450	4450	0
434	20231017	111800	23189860	4450	4450	4450	4450	0
435	20231017	111700	23189860	4450	4450	4450	4450	0
436	20231017	111600	23189860	4450	4450	4450	4450	13
437	20231017	111500	23132010	4440	4440	4440	4440	54
438	20231017	111400	22892250	4440	4440	4440	4440	0
439	20231017	111300	22892250	4440	4440	4440	4440	52
440	20231017	111200	22661370	4440	4440	4440	4440	0
441	20231017	111100	22661370	4440	4440	4440	4440	122
442	20231017	111000	22119690	4450	4450	4450	4450	0
443	20231017	110900	22119690	4450	4450	4450	4450	0
444	20231017	110800	22119690	4450	4450	4450	4450	0
445	20231017	110700	22119690	4450	4450	4450	4450	0
446	20231017	110600	22119690	4450	4450	4450	4450	0
447	20231017	110500	22119690	4450	4450	4450	4450	0
448	20231017	110400	22119690	4450	4450	4450	4450	0
449	20231017	110300	22119690	4450	4450	4450	4450	0
450	20231017	110200	22119690	4450	4450	4450	4450	0
451	20231017	110100	22119690	4450	4450	4450	4450	0
452	20231017	110000	22119690	4450	4450	4450	4450	0
453	20231017	105900	22119690	4450	4445	4450	4445	100
454	20231017	105800	21674780	4435	4435	4435	4435	0
455	20231017	105700	21674780	4435	4435	4435	4435	144
456	20231017	105600	21036140	4435	4435	4435	4435	0
457	20231017	105500	21036140	4435	4435	4435	4435	1
458	20231017	105400	21031705	4445	4445	4445	4445	0
459	20231017	105300	21031705	4445	4445	4445	4445	0
460	20231017	105200	21031705	4445	4445	4445	4445	0
461	20231017	105100	21031705	4445	4445	4445	4445	0
462	20231017	105000	21031705	4445	4445	4445	4445	0
463	20231017	104900	21031705	4445	4445	4445	4445	0
464	20231017	104800	21031705	4445	4445	4445	4445	0
465	20231017	104700	21031705	4445	4445	4445	4445	0
466	20231017	104600	21031705	4445	4445	4445	4445	0
467	20231017	104500	21031705	4445	4445	4445	4445	0
468	20231017	104400	21031705	4445	4445	4445	4445	0
469	20231017	104300	21031705	4445	4445	4445	4445	0
470	20231017	104200	21031705	4445	4445	4445	4445	0
471	20231017	104100	21031705	4445	4445	4445	4445	0
472	20231017	104000	21031705	4445	4445	4445	4445	0
473	20231017	103900	21031705	4445	4445	4445	4445	0
474	20231017	103800	21031705	4445	4445	4445	4445	0
475	20231017	103700	21031705	4445	4445	4445	4445	0
476	20231017	103600	21031705	4445	4445	4445	4445	0
477	20231017	103500	21031705	4445	4445	4445	4445	0
478	20231017	103400	21031705	4445	4445	4445	4445	0
479	20231017	103300	21031705	4445	4445	4445	4445	0
480	20231017	103200	21031705	4445	4445	4445	4445	0
481	20231017	103100	21031705	4445	4445	4445	4445	1
482	20231017	103000	21027260	4445	4445	4445	4445	1
483	20231017	102900	21022815	4445	4445	4445	4445	0
484	20231017	102800	21022815	4445	4445	4445	4445	0
485	20231017	102700	21022815	4445	4445	4445	4445	0
486	20231017	102600	21022815	4445	4445	4445	4445	0
487	20231017	102500	21022815	4445	4445	4445	4445	0
488	20231017	102400	21022815	4445	4445	4445	4445	0
489	20231017	102300	21022815	4445	4445	4445	4445	0
490	20231017	102200	21022815	4445	4445	4445	4445	0
491	20231017	102100	21022815	4445	4445	4445	4445	0
492	20231017	102000	21022815	4445	4445	4445	4445	0
493	20231017	101900	21022815	4445	4445	4445	4445	0
494	20231017	101800	21022815	4445	4445	4445	4445	0
495	20231017	101700	21022815	4445	4445	4445	4445	9
496	20231017	101600	20982810	4445	4445	4445	4445	0
497	20231017	101500	20982810	4445	4445	4445	4445	0
498	20231017	101400	20982810	4445	4445	4445	4445	0
499	20231017	101300	20982810	4445	4445	4445	4445	25
500	20231017	101200	20871685	4420	4420	4420	4420	0
501	20231017	101100	20871685	4420	4420	4420	4420	0
502	20231017	101000	20871685	4420	4440	4440	4420	1000
503	20231017	100900	16447615	4440	4440	4440	4440	50
504	20231017	100800	16225615	4440	4440	4440	4440	10
505	20231017	100700	16181215	4440	4440	4440	4440	0
506	20231017	100600	16181215	4440	4440	4440	4440	0
507	20231017	100500	16181215	4440	4440	4440	4440	0
508	20231017	100400	16181215	4440	4440	4440	4440	0
509	20231017	100300	16181215	4440	4440	4440	4440	0
510	20231017	100200	16181215	4440	4440	4440	4440	0
511	20231017	100100	16181215	4440	4440	4440	4440	0
512	20231017	100000	16181215	4440	4440	4440	4440	102
513	20231017	095900	15728335	4440	4445	4445	4440	78
514	20231017	095800	15382005	4450	4450	4450	4450	0
515	20231017	095700	15382005	4450	4450	4450	4450	0
516	20231017	095600	15382005	4450	4450	4450	4450	0
517	20231017	095500	15382005	4450	4450	4450	4450	0
518	20231017	095400	15382005	4450	4450	4450	4450	0
519	20231017	095300	15382005	4450	4450	4450	4450	9
520	20231017	095200	15341955	4450	4450	4450	4450	0
521	20231017	095100	15341955	4450	4450	4450	4450	0
522	20231017	095000	15341955	4450	4450	4450	4450	0
523	20231017	094900	15341955	4450	4450	4450	4450	0
524	20231017	094800	15341955	4450	4450	4450	4450	1
525	20231017	094700	15337505	4430	4430	4430	4430	0
526	20231017	094600	15337505	4430	4430	4430	4430	0
527	20231017	094500	15337505	4430	4430	4430	4430	11
528	20231017	094400	15288775	4430	4430	4430	4430	8
529	20231017	094300	15253335	4450	4450	4450	4450	0
530	20231017	094200	15253335	4450	4450	4450	4450	0
531	20231017	094100	15253335	4450	4450	4450	4450	0
532	20231017	094000	15253335	4450	4450	4450	4450	0
533	20231017	093900	15253335	4450	4450	4450	4450	0
534	20231017	093800	15253335	4450	4450	4450	4450	0
535	20231017	093700	15253335	4450	4450	4450	4450	0
536	20231017	093600	15253335	4450	4450	4450	4450	0
537	20231017	093500	15253335	4450	4450	4450	4450	0
538	20231017	093400	15253335	4450	4450	4450	4450	0
539	20231017	093300	15253335	4450	4450	4450	4450	2
540	20231017	093200	15244435	4435	4435	4435	4435	0
541	20231017	093100	15244435	4435	4435	4435	4435	0
542	20231017	093000	15244435	4435	4435	4435	4435	40
543	20231017	092900	15067035	4455	4455	4455	4455	0
544	20231017	092800	15067035	4455	4455	4455	4455	351
545	20231017	092700	13503330	4425	4445	4445	4425	76
546	20231017	092600	13165530	4455	4440	4455	4440	632
547	20231017	092500	10353930	4445	4445	4445	4445	0
548	20231017	092400	10353930	4445	4445	4445	4445	0
549	20231017	092300	10353930	4445	4445	4445	4445	1
550	20231017	092200	10349485	4425	4425	4425	4425	90
551	20231017	092100	9951235	4420	4420	4420	4420	0
552	20231017	092000	9951235	4420	4420	4420	4420	0
553	20231017	091900	9951235	4420	4420	4420	4420	0
554	20231017	091800	9951235	4420	4420	4420	4420	0
555	20231017	091700	9951235	4420	4425	4425	4420	100
556	20231017	091600	9508935	4420	4420	4420	4420	2
557	20231017	091500	9500095	4420	4420	4420	4420	55
558	20231017	091400	9256995	4420	4420	4420	4420	2
559	20231017	091300	9248155	4415	4415	4415	4415	0
560	20231017	091200	9248155	4415	4415	4415	4415	0
561	20231017	091100	9248155	4415	4415	4415	4415	0
562	20231017	091000	9248155	4415	4420	4420	4415	277
563	20231017	090900	8025000	4420	4420	4420	4420	0
564	20231017	090800	8025000	4420	4425	4425	4420	100
565	20231017	090700	7582975	4450	4445	4450	4445	200
566	20231017	090600	6693050	4450	4450	4450	4450	0
567	20231017	090500	6693050	4450	4450	4450	4450	0
568	20231017	090400	6693050	4450	4450	4450	4450	1
569	20231017	090300	6688600	4425	4425	4425	4425	796
570	20231017	090200	3166300	4415	4415	4415	4415	1
571	20231017	090100	3161885	4455	4455	4455	4455	0
572	20231017	090000	3161885	4455	4395	4460	4395	718