KissMeData/014100/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	185500	75732885	3010	3010	3010	3010	40
3	20231012	185400	75732885	3010	3010	3010	3010	0
4	20231012	185300	75732885	3010	3010	3010	3010	0
5	20231012	185200	75732885	3010	3010	3010	3010	0
6	20231012	185100	75732885	3010	3010	3010	3010	0
7	20231012	185000	75732885	3010	3010	3010	3010	0
8	20231012	184900	75732885	3010	3010	3010	3010	0
9	20231012	184800	75732885	3010	3010	3010	3010	0
10	20231012	184700	75732885	3010	3010	3010	3010	0
11	20231012	184600	75732885	3010	3010	3010	3010	0
12	20231012	184500	75732885	3010	3010	3010	3010	0
13	20231012	184400	75732885	3010	3010	3010	3010	0
14	20231012	184300	75732885	3010	3010	3010	3010	0
15	20231012	184200	75732885	3010	3010	3010	3010	0
16	20231012	184100	75732885	3010	3010	3010	3010	0
17	20231012	184000	75732885	3010	3010	3010	3010	0
18	20231012	183900	75732885	3010	3010	3010	3010	0
19	20231012	183800	75732885	3010	3010	3010	3010	0
20	20231012	183700	75732885	3010	3010	3010	3010	0
21	20231012	183600	75732885	3010	3010	3010	3010	0
22	20231012	183500	75732885	3010	3010	3010	3010	0
23	20231012	183400	75732885	3010	3010	3010	3010	0
24	20231012	183300	75732885	3010	3010	3010	3010	0
25	20231012	183200	75732885	3010	3010	3010	3010	0
26	20231012	183100	75732885	3010	3010	3010	3010	0
27	20231012	183000	75732885	3010	3010	3010	3010	0
28	20231012	182900	75732885	3010	3010	3010	3010	0
29	20231012	182800	75732885	3010	3010	3010	3010	0
30	20231012	182700	75732885	3010	3010	3010	3010	0
31	20231012	182600	75732885	3010	3010	3010	3010	0
32	20231012	182500	75732885	3010	3010	3010	3010	40
33	20231012	182400	75732885	3010	3010	3010	3010	0
34	20231012	182300	75732885	3010	3010	3010	3010	0
35	20231012	182200	75732885	3010	3010	3010	3010	0
36	20231012	182100	75732885	3010	3010	3010	3010	0
37	20231012	182000	75732885	3010	3010	3010	3010	0
38	20231012	181900	75732885	3010	3010	3010	3010	0
39	20231012	181800	75732885	3010	3010	3010	3010	0
40	20231012	181700	75732885	3010	3010	3010	3010	0
41	20231012	181600	75732885	3010	3010	3010	3010	0
42	20231012	181500	75732885	3010	3010	3010	3010	0
43	20231012	181400	75732885	3010	3010	3010	3010	0
44	20231012	181300	75732885	3010	3010	3010	3010	0
45	20231012	181200	75732885	3010	3010	3010	3010	0
46	20231012	181100	75732885	3010	3010	3010	3010	0
47	20231012	181000	75732885	3010	3010	3010	3010	0
48	20231012	180900	75732885	3010	3010	3010	3010	0
49	20231012	180800	75732885	3010	3010	3010	3010	0
50	20231012	180700	75732885	3010	3010	3010	3010	0
51	20231012	180600	75732885	3010	3010	3010	3010	0
52	20231012	180500	75732885	3010	3010	3010	3010	0
53	20231012	180400	75732885	3010	3010	3010	3010	0
54	20231012	180300	75732885	3010	3010	3010	3010	0
55	20231012	180200	75732885	3010	3010	3010	3010	0
56	20231012	180100	75732885	3010	3010	3010	3010	0
57	20231012	180000	75732885	3010	3010	3010	3010	0
58	20231012	175900	75732885	3010	3010	3010	3010	0
59	20231012	175800	75732885	3010	3010	3010	3010	0
60	20231012	175700	75732885	3010	3010	3010	3010	0
61	20231012	175600	75732885	3010	3010	3010	3010	0
62	20231012	175500	75732885	3010	3010	3010	3010	40
63	20231012	175400	75732885	3010	3010	3010	3010	0
64	20231012	175300	75732885	3010	3010	3010	3010	0
65	20231012	175200	75732885	3010	3010	3010	3010	0
66	20231012	175100	75732885	3010	3010	3010	3010	0
67	20231012	175000	75732885	3010	3010	3010	3010	0
68	20231012	174900	75732885	3010	3010	3010	3010	0
69	20231012	174800	75732885	3010	3010	3010	3010	0
70	20231012	174700	75732885	3010	3010	3010	3010	0
71	20231012	174600	75732885	3010	3010	3010	3010	0
72	20231012	174500	75732885	3010	3010	3010	3010	0
73	20231012	174400	75732885	3010	3010	3010	3010	0
74	20231012	174300	75732885	3010	3010	3010	3010	0
75	20231012	174200	75732885	3010	3010	3010	3010	0
76	20231012	174100	75732885	3010	3010	3010	3010	0
77	20231012	174000	75732885	3010	3010	3010	3010	0
78	20231012	173900	75732885	3010	3010	3010	3010	0
79	20231012	173800	75732885	3010	3010	3010	3010	0
80	20231012	173700	75732885	3010	3010	3010	3010	0
81	20231012	173600	75732885	3010	3010	3010	3010	0
82	20231012	173500	75732885	3010	3010	3010	3010	0
83	20231012	173400	75732885	3010	3010	3010	3010	0
84	20231012	173300	75732885	3010	3010	3010	3010	0
85	20231012	173200	75732885	3010	3010	3010	3010	0
86	20231012	173100	75732885	3010	3010	3010	3010	0
87	20231012	173000	75732885	3010	3010	3010	3010	0
88	20231012	172900	75732885	3010	3010	3010	3010	0
89	20231012	172800	75732885	3010	3010	3010	3010	0
90	20231012	172700	75732885	3010	3010	3010	3010	0
91	20231012	172600	75732885	3010	3010	3010	3010	0
92	20231012	172500	75732885	3010	3010	3010	3010	40
93	20231012	172400	75732885	3010	3010	3010	3010	0
94	20231012	172300	75732885	3010	3010	3010	3010	0
95	20231012	172200	75732885	3010	3010	3010	3010	0
96	20231012	172100	75732885	3010	3010	3010	3010	0
97	20231012	172000	75732885	3010	3010	3010	3010	0
98	20231012	171900	75732885	3010	3010	3010	3010	0
99	20231012	171800	75732885	3010	3010	3010	3010	0
100	20231012	171700	75732885	3010	3010	3010	3010	0
101	20231012	171600	75732885	3010	3010	3010	3010	0
102	20231012	171500	75732885	3010	3010	3010	3010	0
103	20231012	171400	75732885	3010	3010	3010	3010	0
104	20231012	171300	75732885	3010	3010	3010	3010	0
105	20231012	171200	75732885	3010	3010	3010	3010	0
106	20231012	171100	75732885	3010	3010	3010	3010	0
107	20231012	171000	75732885	3010	3010	3010	3010	0
108	20231012	170900	75732885	3010	3010	3010	3010	0
109	20231012	170800	75732885	3010	3010	3010	3010	0
110	20231012	170700	75732885	3010	3010	3010	3010	0
111	20231012	170600	75732885	3010	3010	3010	3010	0
112	20231012	170500	75732885	3010	3010	3010	3010	0
113	20231012	170400	75732885	3010	3010	3010	3010	0
114	20231012	170300	75732885	3010	3010	3010	3010	0
115	20231012	170200	75732885	3010	3010	3010	3010	0
116	20231012	170100	75732885	3010	3010	3010	3010	0
117	20231012	170000	75732885	3010	3010	3010	3010	0
118	20231012	165900	75732885	3010	3010	3010	3010	0
119	20231012	165800	75732885	3010	3010	3010	3010	0
120	20231012	165700	75732885	3010	3010	3010	3010	0
121	20231012	165600	75732885	3010	3010	3010	3010	0
122	20231012	165500	75732885	3010	3010	3010	3010	40
123	20231012	165400	75732885	3010	3010	3010	3010	0
124	20231012	165300	75732885	3010	3010	3010	3010	0
125	20231012	165200	75732885	3010	3010	3010	3010	0
126	20231012	165100	75732885	3010	3010	3010	3010	0
127	20231012	165000	75732885	3010	3010	3010	3010	0
128	20231012	164900	75732885	3010	3010	3010	3010	0
129	20231012	164800	75732885	3010	3010	3010	3010	0
130	20231012	164700	75732885	3010	3010	3010	3010	0
131	20231012	164600	75732885	3010	3010	3010	3010	0
132	20231012	164500	75732885	3010	3010	3010	3010	0
133	20231012	164400	75732885	3010	3010	3010	3010	0
134	20231012	164300	75732885	3010	3010	3010	3010	0
135	20231012	164200	75732885	3010	3010	3010	3010	0
136	20231012	164100	75732885	3010	3010	3010	3010	0
137	20231012	164000	75732885	3010	3010	3010	3010	0
138	20231012	163900	75732885	3010	3010	3010	3010	0
139	20231012	163800	75732885	3010	3010	3010	3010	0
140	20231012	163700	75732885	3010	3010	3010	3010	0
141	20231012	163600	75732885	3010	3010	3010	3010	0
142	20231012	163500	75732885	3010	3010	3010	3010	0
143	20231012	163400	75732885	3010	3010	3010	3010	0
144	20231012	163300	75732885	3010	3010	3010	3010	0
145	20231012	163200	75732885	3010	3010	3010	3010	0
146	20231012	163100	75732885	3010	3010	3010	3010	0
147	20231012	163000	75732885	3010	3010	3010	3010	0
148	20231012	162900	75732885	3010	3010	3010	3010	0
149	20231012	162800	75732885	3010	3010	3010	3010	0
150	20231012	162700	75732885	3010	3010	3010	3010	0
151	20231012	162600	75732885	3010	3010	3010	3010	0
152	20231012	162500	75732885	3010	3010	3010	3010	40
153	20231012	162400	75732885	3010	3010	3010	3010	0
154	20231012	162300	75732885	3010	3010	3010	3010	0
155	20231012	162200	75732885	3010	3010	3010	3010	0
156	20231012	162100	75732885	3010	3010	3010	3010	0
157	20231012	162000	75732885	3010	3010	3010	3010	0
158	20231012	161900	75732885	3010	3010	3010	3010	0
159	20231012	161800	75732885	3010	3010	3010	3010	0
160	20231012	161700	75732885	3010	3010	3010	3010	0
161	20231012	161600	75732885	3010	3010	3010	3010	0
162	20231012	161500	75732885	3010	3010	3010	3010	0
163	20231012	161400	75732885	3010	3010	3010	3010	0
164	20231012	161300	75732885	3010	3010	3010	3010	0
165	20231012	161200	75732885	3010	3010	3010	3010	0
166	20231012	161100	75732885	3010	3010	3010	3010	0
167	20231012	161000	75732885	3010	3010	3010	3010	0
168	20231012	160900	75732885	3010	3010	3010	3010	0
169	20231012	160800	75732885	3010	3010	3010	3010	0
170	20231012	160700	75732885	3010	3010	3010	3010	0
171	20231012	160600	75732885	3010	3010	3010	3010	0
172	20231012	160500	75732885	3010	3010	3010	3010	0
173	20231012	160400	75732885	3010	3010	3010	3010	0
174	20231012	160300	75732885	3010	3010	3010	3010	0
175	20231012	160200	75732885	3010	3010	3010	3010	0
176	20231012	160100	75732885	3010	3010	3010	3010	0
177	20231012	160000	75732885	3010	3010	3010	3010	0
178	20231012	155900	75732885	3010	3010	3010	3010	0
179	20231012	155800	75732885	3010	3010	3010	3010	0
180	20231012	155700	75732885	3010	3010	3010	3010	0
181	20231012	155600	75732885	3010	3010	3010	3010	0
182	20231012	155500	75732885	3010	3010	3010	3010	40
183	20231012	155400	75732885	3010	3010	3010	3010	0
184	20231012	155300	75732885	3010	3010	3010	3010	0
185	20231012	155200	75732885	3010	3010	3010	3010	0
186	20231012	155100	75732885	3010	3010	3010	3010	0
187	20231012	155000	75732885	3010	3010	3010	3010	0
188	20231012	154900	75732885	3010	3010	3010	3010	0
189	20231012	154800	75732885	3010	3010	3010	3010	0
190	20231012	154700	75732885	3010	3010	3010	3010	0
191	20231012	154600	75732885	3010	3010	3010	3010	0
192	20231012	154500	75732885	3010	3010	3010	3010	0
193	20231012	154400	75732885	3010	3010	3010	3010	0
194	20231012	154300	75732885	3010	3010	3010	3010	0
195	20231012	154200	75732885	3010	3010	3010	3010	0
196	20231012	154100	75732885	3010	3010	3010	3010	0
197	20231012	154000	75732885	3010	3010	3010	3010	0
198	20231012	153900	75732885	3010	3010	3010	3010	0
199	20231012	153800	75732885	3010	3010	3010	3010	0
200	20231012	153700	75732885	3010	3010	3010	3010	0
201	20231012	153600	75732885	3010	3010	3010	3010	0
202	20231012	153500	75732885	3010	3010	3010	3010	0
203	20231012	153400	75732885	3010	3010	3010	3010	0
204	20231012	153300	75732885	3010	3010	3010	3010	0
205	20231012	153200	75732885	3010	3010	3010	3010	0
206	20231012	153100	75732885	3010	3010	3010	3010	0
207	20231012	153000	75732885	3010	3010	3010	3010	40
208	20231012	152900	75612485	3010	3010	3010	3010	0
209	20231012	152800	75612485	3010	3010	3010	3010	0
210	20231012	152700	75612485	3010	3010	3010	3010	0
211	20231012	152600	75612485	3010	3010	3010	3010	0
212	20231012	152500	75612485	3010	3010	3010	3010	0
213	20231012	152400	75612485	3010	3010	3010	3010	0
214	20231012	152300	75612485	3010	3010	3010	3010	0
215	20231012	152200	75612485	3010	3010	3010	3010	0
216	20231012	152100	75612485	3010	3010	3010	3010	0
217	20231012	152000	75612485	3010	3010	3010	3010	0
218	20231012	151900	75612485	3010	3010	3010	3010	0
219	20231012	151800	75612485	3010	3010	3010	3010	2
220	20231012	151700	75606465	3005	3005	3005	3005	196
221	20231012	151600	75017485	3010	3005	3010	3005	42
222	20231012	151500	74891265	3010	3010	3010	3010	0
223	20231012	151400	74891265	3010	3015	3015	3010	540
224	20231012	151300	73264900	3020	3020	3020	3020	0
225	20231012	151200	73264900	3020	3020	3020	3020	0
226	20231012	151100	73264900	3020	3020	3020	3020	0
227	20231012	151000	73264900	3020	3020	3020	3020	0
228	20231012	150900	73264900	3020	3020	3020	3020	0
229	20231012	150800	73264900	3020	3020	3020	3020	32
230	20231012	150700	73168260	3020	3020	3020	3020	0
231	20231012	150600	73168260	3020	3020	3020	3020	0
232	20231012	150500	73168260	3020	3020	3020	3020	0
233	20231012	150400	73168260	3020	3020	3020	3020	0
234	20231012	150300	73168260	3020	3020	3020	3020	0
235	20231012	150200	73168260	3020	3020	3020	3020	70
236	20231012	150100	72956860	3015	3015	3015	3015	17
237	20231012	150000	72905605	3020	3020	3020	3020	0
238	20231012	145900	72905605	3020	3020	3020	3020	0
239	20231012	145800	72905605	3020	3020	3020	3020	0
240	20231012	145700	72905605	3020	3020	3020	3020	0
241	20231012	145600	72905605	3020	3020	3020	3020	0
242	20231012	145500	72905605	3020	3020	3020	3020	0
243	20231012	145400	72905605	3020	3020	3020	3020	0
244	20231012	145300	72905605	3020	3020	3020	3020	66
245	20231012	145200	72706285	3015	3015	3015	3015	0
246	20231012	145100	72706285	3015	3015	3015	3015	0
247	20231012	145000	72706285	3015	3015	3015	3015	0
248	20231012	144900	72706285	3015	3015	3015	3015	0
249	20231012	144800	72706285	3015	3015	3015	3015	0
250	20231012	144700	72706285	3015	3020	3020	3015	1297
251	20231012	144600	68794345	3025	3025	3025	3025	0
252	20231012	144500	68794345	3025	3025	3025	3025	0
253	20231012	144400	68794345	3025	3025	3025	3025	66
254	20231012	144300	68594695	3025	3025	3025	3025	0
255	20231012	144200	68594695	3025	3025	3025	3025	0
256	20231012	144100	68594695	3025	3025	3025	3025	0
257	20231012	144000	68594695	3025	3025	3025	3025	0
258	20231012	143900	68594695	3025	3025	3025	3025	0
259	20231012	143800	68594695	3025	3025	3025	3025	0
260	20231012	143700	68594695	3025	3025	3025	3025	0
261	20231012	143600	68594695	3025	3025	3025	3025	6
262	20231012	143500	68576545	3025	3025	3025	3025	71
263	20231012	143400	68361770	3020	3020	3020	3020	0
264	20231012	143300	68361770	3020	3020	3020	3020	0
265	20231012	143200	68361770	3020	3020	3020	3020	17
266	20231012	143100	68310430	3025	3025	3025	3025	0
267	20231012	143000	68310430	3025	3025	3025	3025	0
268	20231012	142900	68310430	3025	3025	3025	3025	0
269	20231012	142800	68310430	3025	3025	3025	3025	0
270	20231012	142700	68310430	3025	3025	3025	3025	0
271	20231012	142600	68310430	3025	3025	3025	3025	67
272	20231012	142500	68107755	3025	3025	3025	3025	0
273	20231012	142400	68107755	3025	3025	3025	3025	0
274	20231012	142300	68107755	3025	3025	3025	3025	0
275	20231012	142200	68107755	3025	3025	3025	3025	0
276	20231012	142100	68107755	3025	3025	3025	3025	0
277	20231012	142000	68107755	3025	3025	3025	3025	0
278	20231012	141900	68107755	3025	3025	3025	3025	3
279	20231012	141800	68098680	3020	3025	3025	3020	226
280	20231012	141700	67416155	3025	3025	3025	3025	67
281	20231012	141600	67213480	3025	3025	3025	3025	5
282	20231012	141500	67198355	3025	3025	3025	3025	0
283	20231012	141400	67198355	3025	3025	3025	3025	0
284	20231012	141300	67198355	3025	3025	3025	3025	0
285	20231012	141200	67198355	3025	3025	3025	3025	0
286	20231012	141100	67198355	3025	3025	3025	3025	0
287	20231012	141000	67198355	3025	3025	3025	3025	0
288	20231012	140900	67198355	3025	3025	3025	3025	0
289	20231012	140800	67198355	3025	3025	3025	3025	67
290	20231012	140700	66995680	3025	3025	3025	3025	0
291	20231012	140600	66995680	3025	3025	3025	3025	0
292	20231012	140500	66995680	3025	3025	3025	3025	0
293	20231012	140400	66995680	3025	3025	3025	3025	0
294	20231012	140300	66995680	3025	3025	3025	3025	0
295	20231012	140200	66995680	3025	3025	3025	3025	0
296	20231012	140100	66995680	3025	3025	3025	3025	0
297	20231012	140000	66995680	3025	3025	3025	3025	0
298	20231012	135900	66995680	3025	3025	3025	3025	67
299	20231012	135800	66793005	3025	3025	3025	3025	0
300	20231012	135700	66793005	3025	3025	3025	3025	0
301	20231012	135600	66793005	3025	3025	3025	3025	0
302	20231012	135500	66793005	3025	3025	3025	3025	0
303	20231012	135400	66793005	3025	3025	3025	3025	0
304	20231012	135300	66793005	3025	3025	3025	3025	0
305	20231012	135200	66793005	3025	3025	3025	3025	0
306	20231012	135100	66793005	3025	3025	3025	3025	0
307	20231012	135000	66793005	3025	3025	3025	3025	67
308	20231012	134900	66590330	3025	3025	3025	3025	0
309	20231012	134800	66590330	3025	3025	3025	3025	0
310	20231012	134700	66590330	3025	3025	3025	3025	0
311	20231012	134600	66590330	3025	3025	3025	3025	0
312	20231012	134500	66590330	3025	3025	3025	3025	0
313	20231012	134400	66590330	3025	3025	3025	3025	0
314	20231012	134300	66590330	3025	3025	3025	3025	0
315	20231012	134200	66590330	3025	3025	3025	3025	0
316	20231012	134100	66590330	3025	3025	3025	3025	67
317	20231012	134000	66387655	3030	3030	3030	3030	0
318	20231012	133900	66387655	3030	3030	3030	3030	0
319	20231012	133800	66387655	3030	3030	3030	3030	0
320	20231012	133700	66387655	3030	3030	3030	3030	0
321	20231012	133600	66387655	3030	3030	3030	3030	0
322	20231012	133500	66387655	3030	3030	3030	3030	0
323	20231012	133400	66387655	3030	3030	3030	3030	0
324	20231012	133300	66387655	3030	3030	3030	3030	0
325	20231012	133200	66387655	3030	3030	3030	3030	0
326	20231012	133100	66387655	3030	3030	3030	3030	0
327	20231012	133000	66387655	3030	3030	3030	3030	0
328	20231012	132900	66387655	3030	3030	3030	3030	0
329	20231012	132800	66387655	3030	3030	3030	3030	0
330	20231012	132700	66387655	3030	3030	3030	3030	0
331	20231012	132600	66387655	3030	3030	3030	3030	0
332	20231012	132500	66387655	3030	3030	3030	3030	0
333	20231012	132400	66387655	3030	3030	3030	3030	0
334	20231012	132300	66387655	3030	3030	3030	3030	0
335	20231012	132200	66387655	3030	3030	3030	3030	0
336	20231012	132100	66387655	3030	3030	3030	3030	1
337	20231012	132000	66384625	3030	3020	3030	3020	198
338	20231012	131900	65786645	3030	3030	3030	3030	0
339	20231012	131800	65786645	3030	3030	3030	3030	1
340	20231012	131700	65783615	3025	3025	3025	3025	1
341	20231012	131600	65780590	3030	3030	3030	3030	1
342	20231012	131500	65777560	3025	3025	3025	3025	20
343	20231012	131400	65717060	3030	3030	3030	3030	0
344	20231012	131300	65717060	3030	3030	3030	3030	0
345	20231012	131200	65717060	3030	3030	3030	3030	3
346	20231012	131100	65707970	3030	3030	3030	3030	0
347	20231012	131000	65707970	3030	3030	3030	3030	0
348	20231012	130900	65707970	3030	3030	3030	3030	10
349	20231012	130800	65677670	3030	3030	3030	3030	0
350	20231012	130700	65677670	3030	3030	3030	3030	0
351	20231012	130600	65677670	3030	3030	3030	3030	0
352	20231012	130500	65677670	3030	3030	3030	3030	0
353	20231012	130400	65677670	3030	3030	3030	3030	0
354	20231012	130300	65677670	3030	3030	3030	3025	5
355	20231012	130200	65662530	3025	3025	3025	3025	2
356	20231012	130100	65656480	3030	3030	3030	3030	4
357	20231012	130000	65644360	3025	3030	3030	3025	4
358	20231012	125900	65632250	3025	3025	3025	3025	120
359	20231012	125800	65269250	3030	3025	3030	3025	18
360	20231012	125700	65214790	3030	3030	3030	3030	0
361	20231012	125600	65214790	3030	3030	3030	3030	0
362	20231012	125500	65214790	3030	3030	3030	3030	3
363	20231012	125400	65205700	3025	3025	3025	3025	12
364	20231012	125300	65169400	3030	3025	3030	3025	169
365	20231012	125200	64658160	3030	3030	3030	3030	0
366	20231012	125100	64658160	3030	3030	3030	3030	0
367	20231012	125000	64658160	3030	3030	3030	3030	0
368	20231012	124900	64658160	3030	3030	3030	3030	0
369	20231012	124800	64658160	3030	3030	3030	3030	0
370	20231012	124700	64658160	3030	3030	3030	3030	0
371	20231012	124600	64658160	3030	3030	3030	3030	16
372	20231012	124500	64609680	3030	3030	3030	3030	0
373	20231012	124400	64609680	3030	3030	3030	3030	0
374	20231012	124300	64609680	3030	3030	3030	3030	0
375	20231012	124200	64609680	3030	3020	3030	3020	527
376	20231012	124100	63017780	3020	3020	3020	3020	0
377	20231012	124000	63017780	3020	3020	3020	3020	0
378	20231012	123900	63017780	3020	3020	3020	3020	0
379	20231012	123800	63017780	3020	3020	3020	3020	0
380	20231012	123700	63017780	3020	3020	3020	3020	0
381	20231012	123600	63017780	3020	3020	3020	3020	0
382	20231012	123500	63017780	3020	3020	3020	3020	0
383	20231012	123400	63017780	3020	3020	3020	3020	0
384	20231012	123300	63017780	3020	3020	3020	3020	0
385	20231012	123200	63017780	3020	3015	3020	3015	264
386	20231012	123100	62221745	3015	3015	3015	3015	0
387	20231012	123000	62221745	3015	3015	3015	3015	23
388	20231012	122900	62152400	3010	3005	3010	3005	394
389	20231012	122800	60968420	3005	3005	3005	3005	1005
390	20231012	122700	57948395	3005	3005	3005	3005	1000
391	20231012	122600	54943395	3005	3005	3005	3005	0
392	20231012	122500	54943395	3005	3005	3005	3005	0
393	20231012	122400	54943395	3005	3005	3005	3000	6
394	20231012	122300	54925370	3005	3000	3005	3000	3
395	20231012	122200	54916360	3005	3000	3005	3000	5
396	20231012	122100	54901355	3005	3000	3005	3000	4
397	20231012	122000	54889340	3005	3005	3005	3005	0
398	20231012	121900	54889340	3005	3005	3005	3005	6
399	20231012	121800	54871310	2980	2980	2980	2980	0
400	20231012	121700	54871310	2980	2980	2980	2980	0
401	20231012	121600	54871310	2980	2980	2980	2980	0
402	20231012	121500	54871310	2980	2980	2980	2980	0
403	20231012	121400	54871310	2980	2980	2980	2980	0
404	20231012	121300	54871310	2980	2980	2980	2980	0
405	20231012	121200	54871310	2980	2980	2980	2980	0
406	20231012	121100	54871310	2980	2980	2980	2980	0
407	20231012	121000	54871310	2980	2975	2980	2975	3955
408	20231012	120900	43103235	2975	2975	2975	2975	1000
409	20231012	120800	40128235	2970	2970	2970	2970	0
410	20231012	120700	40128235	2970	2970	2970	2970	0
411	20231012	120600	40128235	2970	2970	2970	2970	5925
412	20231012	120500	22530985	2970	2970	2970	2970	0
413	20231012	120400	22530985	2970	2970	2970	2970	0
414	20231012	120300	22530985	2970	2970	2970	2970	0
415	20231012	120200	22530985	2970	2970	2970	2970	0
416	20231012	120100	22530985	2970	2970	2970	2970	0
417	20231012	120000	22530985	2970	2970	2970	2970	0
418	20231012	115900	22530985	2970	2970	2970	2970	0
419	20231012	115800	22530985	2970	2970	2970	2970	0
420	20231012	115700	22530985	2970	2970	2970	2970	0
421	20231012	115600	22530985	2970	2970	2970	2970	0
422	20231012	115500	22530985	2970	2970	2970	2970	0
423	20231012	115400	22530985	2970	2970	2970	2970	0
424	20231012	115300	22530985	2970	2970	2970	2970	0
425	20231012	115200	22530985	2970	2970	2970	2970	0
426	20231012	115100	22530985	2970	2970	2970	2970	0
427	20231012	115000	22530985	2970	2970	2970	2970	0
428	20231012	114900	22530985	2970	2970	2970	2970	0
429	20231012	114800	22530985	2970	2970	2970	2970	0
430	20231012	114700	22530985	2970	2970	2970	2970	0
431	20231012	114600	22530985	2970	2970	2970	2970	0
432	20231012	114500	22530985	2970	2970	2970	2970	0
433	20231012	114400	22530985	2970	2970	2970	2970	0
434	20231012	114300	22530985	2970	2970	2970	2970	0
435	20231012	114200	22530985	2970	2970	2970	2970	0
436	20231012	114100	22530985	2970	2970	2970	2970	0
437	20231012	114000	22530985	2970	2970	2970	2970	0
438	20231012	113900	22530985	2970	2970	2970	2970	0
439	20231012	113800	22530985	2970	2970	2970	2970	0
440	20231012	113700	22530985	2970	2970	2970	2970	0
441	20231012	113600	22530985	2970	2970	2970	2970	0
442	20231012	113500	22530985	2970	2970	2970	2970	0
443	20231012	113400	22530985	2970	2970	2970	2970	0
444	20231012	113300	22530985	2970	2970	2970	2970	0
445	20231012	113200	22530985	2970	2970	2970	2970	0
446	20231012	113100	22530985	2970	2970	2970	2970	0
447	20231012	113000	22530985	2970	2970	2970	2970	0
448	20231012	112900	22530985	2970	2970	2970	2970	0
449	20231012	112800	22530985	2970	2970	2970	2970	0
450	20231012	112700	22530985	2970	2970	2970	2970	0
451	20231012	112600	22530985	2970	2970	2970	2970	4
452	20231012	112500	22519105	2970	2970	2970	2970	0
453	20231012	112400	22519105	2970	2970	2970	2970	0
454	20231012	112300	22519105	2970	2970	2970	2970	0
455	20231012	112200	22519105	2970	2970	2970	2970	0
456	20231012	112100	22519105	2970	2970	2970	2970	0
457	20231012	112000	22519105	2970	2970	2970	2970	0
458	20231012	111900	22519105	2970	2970	2970	2970	0
459	20231012	111800	22519105	2970	2970	2970	2970	0
460	20231012	111700	22519105	2970	2970	2970	2970	0
461	20231012	111600	22519105	2970	2970	2970	2970	0
462	20231012	111500	22519105	2970	2970	2970	2970	0
463	20231012	111400	22519105	2970	2970	2970	2970	0
464	20231012	111300	22519105	2970	2970	2970	2970	0
465	20231012	111200	22519105	2970	2970	2970	2970	0
466	20231012	111100	22519105	2970	2970	2970	2970	0
467	20231012	111000	22519105	2970	2970	2970	2970	0
468	20231012	110900	22519105	2970	2970	2970	2970	0
469	20231012	110800	22519105	2970	2970	2970	2970	0
470	20231012	110700	22519105	2970	2970	2970	2970	0
471	20231012	110600	22519105	2970	2970	2970	2970	0
472	20231012	110500	22519105	2970	2970	2970	2970	0
473	20231012	110400	22519105	2970	2970	2970	2970	0
474	20231012	110300	22519105	2970	2970	2970	2970	0
475	20231012	110200	22519105	2970	2970	2970	2970	0
476	20231012	110100	22519105	2970	2970	2970	2970	0
477	20231012	110000	22519105	2970	2970	2970	2970	0
478	20231012	105900	22519105	2970	2970	2970	2970	0
479	20231012	105800	22519105	2970	2970	2970	2970	0
480	20231012	105700	22519105	2970	2970	2970	2970	0
481	20231012	105600	22519105	2970	2970	2970	2970	0
482	20231012	105500	22519105	2970	2970	2970	2970	0
483	20231012	105400	22519105	2970	2970	2970	2970	0
484	20231012	105300	22519105	2970	2970	2970	2970	0
485	20231012	105200	22519105	2970	2970	2970	2970	0
486	20231012	105100	22519105	2970	2970	2970	2970	0
487	20231012	105000	22519105	2970	2970	2970	2970	0
488	20231012	104900	22519105	2970	2970	2970	2970	0
489	20231012	104800	22519105	2970	2970	2970	2970	0
490	20231012	104700	22519105	2970	2970	2970	2970	0
491	20231012	104600	22519105	2970	2970	2970	2970	0
492	20231012	104500	22519105	2970	2970	2970	2970	0
493	20231012	104400	22519105	2970	2970	2970	2970	0
494	20231012	104300	22519105	2970	2965	2970	2965	7
495	20231012	104200	22498340	2970	2965	2970	2965	18
496	20231012	104100	22444955	2965	2965	2965	2965	0
497	20231012	104000	22444955	2965	2965	2965	2965	688
498	20231012	103900	20405035	2965	2965	2965	2965	0
499	20231012	103800	20405035	2965	2965	2965	2965	0
500	20231012	103700	20405035	2965	2965	2965	2965	0
501	20231012	103600	20405035	2965	2965	2965	2965	1
502	20231012	103500	20402070	2965	2965	2965	2965	0
503	20231012	103400	20402070	2965	2965	2965	2965	0
504	20231012	103300	20402070	2965	2965	2965	2965	0
505	20231012	103200	20402070	2965	2965	2965	2965	0
506	20231012	103100	20402070	2965	2965	2965	2965	0
507	20231012	103000	20402070	2965	2965	2965	2965	0
508	20231012	102900	20402070	2965	2965	2965	2965	0
509	20231012	102800	20402070	2965	2965	2965	2965	0
510	20231012	102700	20402070	2965	2965	2965	2965	341
511	20231012	102600	19391005	2970	2970	2970	2970	0
512	20231012	102500	19391005	2970	2970	2970	2970	0
513	20231012	102400	19391005	2970	2970	2970	2970	0
514	20231012	102300	19391005	2970	2970	2970	2970	0
515	20231012	102200	19391005	2970	2970	2970	2970	0
516	20231012	102100	19391005	2970	2970	2970	2970	0
517	20231012	102000	19391005	2970	2970	2970	2970	0
518	20231012	101900	19391005	2970	2970	2970	2970	336
519	20231012	101800	18393085	2975	2975	2975	2975	0
520	20231012	101700	18393085	2975	2975	2975	2975	236
521	20231012	101600	17690985	2980	2980	2980	2980	0
522	20231012	101500	17690985	2980	2980	2980	2980	2
523	20231012	101400	17685025	2975	2975	2975	2975	0
524	20231012	101300	17685025	2975	2975	2975	2975	0
525	20231012	101200	17685025	2975	2975	2975	2975	0
526	20231012	101100	17685025	2975	2975	2975	2975	0
527	20231012	101000	17685025	2975	2975	2975	2975	0
528	20231012	100900	17685025	2975	2975	2975	2975	100
529	20231012	100800	17387525	2980	2980	2980	2980	0
530	20231012	100700	17387525	2980	2980	2980	2980	0
531	20231012	100600	17387525	2980	2980	2980	2980	0
532	20231012	100500	17387525	2980	2980	2980	2980	0
533	20231012	100400	17387525	2980	2980	2980	2980	0
534	20231012	100300	17387525	2980	2980	2980	2980	0
535	20231012	100200	17387525	2980	2980	2980	2980	0
536	20231012	100100	17387525	2980	2980	2980	2980	0
537	20231012	100000	17387525	2980	2980	2980	2980	0
538	20231012	095900	17387525	2980	2980	2980	2980	0
539	20231012	095800	17387525	2980	2980	2980	2980	0
540	20231012	095700	17387525	2980	2980	2980	2980	0
541	20231012	095600	17387525	2980	2980	2980	2980	0
542	20231012	095500	17387525	2980	2980	2980	2980	0
543	20231012	095400	17387525	2980	2980	2980	2980	0
544	20231012	095300	17387525	2980	2980	2980	2980	0
545	20231012	095200	17387525	2980	2980	2980	2980	1
546	20231012	095100	17384545	2980	2980	2980	2980	0
547	20231012	095000	17384545	2980	2980	2980	2980	0
548	20231012	094900	17384545	2980	2980	2980	2980	0
549	20231012	094800	17384545	2980	2980	2980	2980	0
550	20231012	094700	17384545	2980	2980	2980	2980	0
551	20231012	094600	17384545	2980	2980	2980	2980	0
552	20231012	094500	17384545	2980	2980	2980	2980	0
553	20231012	094400	17384545	2980	2980	2980	2980	0
554	20231012	094300	17384545	2980	2980	2980	2980	0
555	20231012	094200	17384545	2980	2980	2980	2980	0
556	20231012	094100	17384545	2980	2980	2980	2980	0
557	20231012	094000	17384545	2980	2980	2980	2980	0
558	20231012	093900	17384545	2980	2980	2980	2980	0
559	20231012	093800	17384545	2980	2980	2980	2980	1
560	20231012	093700	17381565	2965	2965	2965	2965	0
561	20231012	093600	17381565	2965	2965	2965	2965	5
562	20231012	093500	17366740	2980	2980	2980	2980	0
563	20231012	093400	17366740	2980	2980	2980	2980	0
564	20231012	093300	17366740	2980	2980	2980	2980	0
565	20231012	093200	17366740	2980	2980	2980	2980	0
566	20231012	093100	17366740	2980	2980	2980	2980	0
567	20231012	093000	17366740	2980	2980	2980	2980	91
568	20231012	092900	17095560	2980	2980	2980	2980	0
569	20231012	092800	17095560	2980	2980	2980	2980	0
570	20231012	092700	17095560	2980	2980	2980	2980	0
571	20231012	092600	17095560	2980	2980	2980	2980	0
572	20231012	092500	17095560	2980	2980	2980	2980	0
573	20231012	092400	17095560	2980	2980	2980	2980	0
574	20231012	092300	17095560	2980	2980	2980	2980	0
575	20231012	092200	17095560	2980	2980	2980	2980	10
576	20231012	092100	17065760	2980	2980	2980	2980	2
577	20231012	092000	17059800	2975	2975	2975	2975	1
578	20231012	091900	17056825	2980	2980	2980	2980	0
579	20231012	091800	17056825	2980	3000	3000	2980	1173
580	20231012	091700	13559075	3035	3035	3035	3035	0
581	20231012	091600	13559075	3035	3035	3035	3035	0
582	20231012	091500	13559075	3035	3035	3035	3035	0
583	20231012	091400	13559075	3035	3035	3035	3035	1
584	20231012	091300	13556040	3030	3030	3030	3030	12
585	20231012	091200	13519680	3030	3030	3030	3030	1
586	20231012	091100	13516650	3040	3040	3040	3040	0
587	20231012	091000	13516650	3040	3040	3040	3040	0
588	20231012	090900	13516650	3040	3040	3040	3040	2
589	20231012	090800	13510570	3035	3035	3035	3035	1
590	20231012	090700	13507535	3000	3000	3000	3000	1
591	20231012	090600	13504535	3040	3010	3040	3010	153
592	20231012	090500	13043855	3010	3000	3010	3000	366
593	20231012	090400	11945845	3000	2980	3000	2980	165
594	20231012	090300	11454105	2980	2955	2980	2955	33
595	20231012	090200	11356565	2955	2955	2955	2955	66
596	20231012	090100	11161535	2980	2955	2980	2950	283
597	20231012	090000	10326155	2980	2950	2980	2950	3500