KissMeData/021040/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	185900	27857665	4175	4175	4175	4175	83
3	20231020	185800	27857665	4175	4175	4175	4175	0
4	20231020	185700	27857665	4175	4175	4175	4175	0
5	20231020	185600	27857665	4175	4175	4175	4175	0
6	20231020	185500	27857665	4175	4175	4175	4175	0
7	20231020	185400	27857665	4175	4175	4175	4175	0
8	20231020	185300	27857665	4175	4175	4175	4175	0
9	20231020	185200	27857665	4175	4175	4175	4175	0
10	20231020	185100	27857665	4175	4175	4175	4175	0
11	20231020	185000	27857665	4175	4175	4175	4175	0
12	20231020	184900	27857665	4175	4175	4175	4175	0
13	20231020	184800	27857665	4175	4175	4175	4175	0
14	20231020	184700	27857665	4175	4175	4175	4175	0
15	20231020	184600	27857665	4175	4175	4175	4175	0
16	20231020	184500	27857665	4175	4175	4175	4175	0
17	20231020	184400	27857665	4175	4175	4175	4175	0
18	20231020	184300	27857665	4175	4175	4175	4175	0
19	20231020	184200	27857665	4175	4175	4175	4175	0
20	20231020	184100	27857665	4175	4175	4175	4175	0
21	20231020	184000	27857665	4175	4175	4175	4175	0
22	20231020	183900	27857665	4175	4175	4175	4175	0
23	20231020	183800	27857665	4175	4175	4175	4175	0
24	20231020	183700	27857665	4175	4175	4175	4175	0
25	20231020	183600	27857665	4175	4175	4175	4175	0
26	20231020	183500	27857665	4175	4175	4175	4175	0
27	20231020	183400	27857665	4175	4175	4175	4175	0
28	20231020	183300	27857665	4175	4175	4175	4175	0
29	20231020	183200	27857665	4175	4175	4175	4175	0
30	20231020	183100	27857665	4175	4175	4175	4175	0
31	20231020	183000	27857665	4175	4175	4175	4175	0
32	20231020	182900	27857665	4175	4175	4175	4175	83
33	20231020	182800	27857665	4175	4175	4175	4175	0
34	20231020	182700	27857665	4175	4175	4175	4175	0
35	20231020	182600	27857665	4175	4175	4175	4175	0
36	20231020	182500	27857665	4175	4175	4175	4175	0
37	20231020	182400	27857665	4175	4175	4175	4175	0
38	20231020	182300	27857665	4175	4175	4175	4175	0
39	20231020	182200	27857665	4175	4175	4175	4175	0
40	20231020	182100	27857665	4175	4175	4175	4175	0
41	20231020	182000	27857665	4175	4175	4175	4175	0
42	20231020	181900	27857665	4175	4175	4175	4175	0
43	20231020	181800	27857665	4175	4175	4175	4175	0
44	20231020	181700	27857665	4175	4175	4175	4175	0
45	20231020	181600	27857665	4175	4175	4175	4175	0
46	20231020	181500	27857665	4175	4175	4175	4175	0
47	20231020	181400	27857665	4175	4175	4175	4175	0
48	20231020	181300	27857665	4175	4175	4175	4175	0
49	20231020	181200	27857665	4175	4175	4175	4175	0
50	20231020	181100	27857665	4175	4175	4175	4175	0
51	20231020	181000	27857665	4175	4175	4175	4175	0
52	20231020	180900	27857665	4175	4175	4175	4175	0
53	20231020	180800	27857665	4175	4175	4175	4175	0
54	20231020	180700	27857665	4175	4175	4175	4175	0
55	20231020	180600	27857665	4175	4175	4175	4175	0
56	20231020	180500	27857665	4175	4175	4175	4175	0
57	20231020	180400	27857665	4175	4175	4175	4175	0
58	20231020	180300	27857665	4175	4175	4175	4175	0
59	20231020	180200	27857665	4175	4175	4175	4175	0
60	20231020	180100	27857665	4175	4175	4175	4175	0
61	20231020	180000	27857665	4175	4175	4175	4175	0
62	20231020	175900	27857665	4175	4175	4175	4175	83
63	20231020	175800	27857665	4175	4175	4175	4175	0
64	20231020	175700	27857665	4175	4175	4175	4175	0
65	20231020	175600	27857665	4175	4175	4175	4175	0
66	20231020	175500	27857665	4175	4175	4175	4175	0
67	20231020	175400	27857665	4175	4175	4175	4175	0
68	20231020	175300	27857665	4175	4175	4175	4175	0
69	20231020	175200	27857665	4175	4175	4175	4175	0
70	20231020	175100	27857665	4175	4175	4175	4175	0
71	20231020	175000	27857665	4175	4175	4175	4175	0
72	20231020	174900	27857665	4175	4175	4175	4175	0
73	20231020	174800	27857665	4175	4175	4175	4175	0
74	20231020	174700	27857665	4175	4175	4175	4175	0
75	20231020	174600	27857665	4175	4175	4175	4175	0
76	20231020	174500	27857665	4175	4175	4175	4175	0
77	20231020	174400	27857665	4175	4175	4175	4175	0
78	20231020	174300	27857665	4175	4175	4175	4175	0
79	20231020	174200	27857665	4175	4175	4175	4175	0
80	20231020	174100	27857665	4175	4175	4175	4175	0
81	20231020	174000	27857665	4175	4175	4175	4175	0
82	20231020	173900	27857665	4175	4175	4175	4175	0
83	20231020	173800	27857665	4175	4175	4175	4175	0
84	20231020	173700	27857665	4175	4175	4175	4175	0
85	20231020	173600	27857665	4175	4175	4175	4175	0
86	20231020	173500	27857665	4175	4175	4175	4175	0
87	20231020	173400	27857665	4175	4175	4175	4175	0
88	20231020	173300	27857665	4175	4175	4175	4175	0
89	20231020	173200	27857665	4175	4175	4175	4175	0
90	20231020	173100	27857665	4175	4175	4175	4175	0
91	20231020	173000	27857665	4175	4175	4175	4175	0
92	20231020	172900	27857665	4175	4175	4175	4175	83
93	20231020	172800	27857665	4175	4175	4175	4175	0
94	20231020	172700	27857665	4175	4175	4175	4175	0
95	20231020	172600	27857665	4175	4175	4175	4175	0
96	20231020	172500	27857665	4175	4175	4175	4175	0
97	20231020	172400	27857665	4175	4175	4175	4175	0
98	20231020	172300	27857665	4175	4175	4175	4175	0
99	20231020	172200	27857665	4175	4175	4175	4175	0
100	20231020	172100	27857665	4175	4175	4175	4175	0
101	20231020	172000	27857665	4175	4175	4175	4175	0
102	20231020	171900	27857665	4175	4175	4175	4175	0
103	20231020	171800	27857665	4175	4175	4175	4175	0
104	20231020	171700	27857665	4175	4175	4175	4175	0
105	20231020	171600	27857665	4175	4175	4175	4175	0
106	20231020	171500	27857665	4175	4175	4175	4175	0
107	20231020	171400	27857665	4175	4175	4175	4175	0
108	20231020	171300	27857665	4175	4175	4175	4175	0
109	20231020	171200	27857665	4175	4175	4175	4175	0
110	20231020	171100	27857665	4175	4175	4175	4175	0
111	20231020	171000	27857665	4175	4175	4175	4175	0
112	20231020	170900	27857665	4175	4175	4175	4175	0
113	20231020	170800	27857665	4175	4175	4175	4175	0
114	20231020	170700	27857665	4175	4175	4175	4175	0
115	20231020	170600	27857665	4175	4175	4175	4175	0
116	20231020	170500	27857665	4175	4175	4175	4175	0
117	20231020	170400	27857665	4175	4175	4175	4175	0
118	20231020	170300	27857665	4175	4175	4175	4175	0
119	20231020	170200	27857665	4175	4175	4175	4175	0
120	20231020	170100	27857665	4175	4175	4175	4175	0
121	20231020	170000	27857665	4175	4175	4175	4175	0
122	20231020	165900	27857665	4175	4175	4175	4175	83
123	20231020	165800	27857665	4175	4175	4175	4175	0
124	20231020	165700	27857665	4175	4175	4175	4175	0
125	20231020	165600	27857665	4175	4175	4175	4175	0
126	20231020	165500	27857665	4175	4175	4175	4175	0
127	20231020	165400	27857665	4175	4175	4175	4175	0
128	20231020	165300	27857665	4175	4175	4175	4175	0
129	20231020	165200	27857665	4175	4175	4175	4175	0
130	20231020	165100	27857665	4175	4175	4175	4175	0
131	20231020	165000	27857665	4175	4175	4175	4175	0
132	20231020	164900	27857665	4175	4175	4175	4175	0
133	20231020	164800	27857665	4175	4175	4175	4175	0
134	20231020	164700	27857665	4175	4175	4175	4175	0
135	20231020	164600	27857665	4175	4175	4175	4175	0
136	20231020	164500	27857665	4175	4175	4175	4175	0
137	20231020	164400	27857665	4175	4175	4175	4175	0
138	20231020	164300	27857665	4175	4175	4175	4175	0
139	20231020	164200	27857665	4175	4175	4175	4175	0
140	20231020	164100	27857665	4175	4175	4175	4175	0
141	20231020	164000	27857665	4175	4175	4175	4175	0
142	20231020	163900	27857665	4175	4175	4175	4175	0
143	20231020	163800	27857665	4175	4175	4175	4175	0
144	20231020	163700	27857665	4175	4175	4175	4175	0
145	20231020	163600	27857665	4175	4175	4175	4175	0
146	20231020	163500	27857665	4175	4175	4175	4175	0
147	20231020	163400	27857665	4175	4175	4175	4175	0
148	20231020	163300	27857665	4175	4175	4175	4175	0
149	20231020	163200	27857665	4175	4175	4175	4175	0
150	20231020	163100	27857665	4175	4175	4175	4175	0
151	20231020	163000	27857665	4175	4175	4175	4175	0
152	20231020	162900	27857665	4175	4175	4175	4175	83
153	20231020	162800	27857665	4175	4175	4175	4175	0
154	20231020	162700	27857665	4175	4175	4175	4175	0
155	20231020	162600	27857665	4175	4175	4175	4175	0
156	20231020	162500	27857665	4175	4175	4175	4175	0
157	20231020	162400	27857665	4175	4175	4175	4175	0
158	20231020	162300	27857665	4175	4175	4175	4175	0
159	20231020	162200	27857665	4175	4175	4175	4175	0
160	20231020	162100	27857665	4175	4175	4175	4175	0
161	20231020	162000	27857665	4175	4175	4175	4175	0
162	20231020	161900	27857665	4175	4175	4175	4175	0
163	20231020	161800	27857665	4175	4175	4175	4175	0
164	20231020	161700	27857665	4175	4175	4175	4175	0
165	20231020	161600	27857665	4175	4175	4175	4175	0
166	20231020	161500	27857665	4175	4175	4175	4175	0
167	20231020	161400	27857665	4175	4175	4175	4175	0
168	20231020	161300	27857665	4175	4175	4175	4175	0
169	20231020	161200	27857665	4175	4175	4175	4175	0
170	20231020	161100	27857665	4175	4175	4175	4175	0
171	20231020	161000	27857665	4175	4175	4175	4175	0
172	20231020	160900	27857665	4175	4175	4175	4175	0
173	20231020	160800	27857665	4175	4175	4175	4175	0
174	20231020	160700	27857665	4175	4175	4175	4175	0
175	20231020	160600	27857665	4175	4175	4175	4175	0
176	20231020	160500	27857665	4175	4175	4175	4175	0
177	20231020	160400	27857665	4175	4175	4175	4175	0
178	20231020	160300	27857665	4175	4175	4175	4175	0
179	20231020	160200	27857665	4175	4175	4175	4175	0
180	20231020	160100	27857665	4175	4175	4175	4175	0
181	20231020	160000	27857665	4175	4175	4175	4175	0
182	20231020	155900	27857665	4175	4175	4175	4175	83
183	20231020	155800	27857665	4175	4175	4175	4175	0
184	20231020	155700	27857665	4175	4175	4175	4175	0
185	20231020	155600	27857665	4175	4175	4175	4175	0
186	20231020	155500	27857665	4175	4175	4175	4175	0
187	20231020	155400	27857665	4175	4175	4175	4175	0
188	20231020	155300	27857665	4175	4175	4175	4175	0
189	20231020	155200	27857665	4175	4175	4175	4175	0
190	20231020	155100	27857665	4175	4175	4175	4175	0
191	20231020	155000	27857665	4175	4175	4175	4175	0
192	20231020	154900	27857665	4175	4175	4175	4175	0
193	20231020	154800	27857665	4175	4175	4175	4175	0
194	20231020	154700	27857665	4175	4175	4175	4175	0
195	20231020	154600	27857665	4175	4175	4175	4175	0
196	20231020	154500	27857665	4175	4175	4175	4175	0
197	20231020	154400	27857665	4175	4175	4175	4175	0
198	20231020	154300	27857665	4175	4175	4175	4175	0
199	20231020	154200	27857665	4175	4175	4175	4175	0
200	20231020	154100	27857665	4175	4175	4175	4175	0
201	20231020	154000	27857665	4175	4175	4175	4175	0
202	20231020	153900	27857665	4175	4175	4175	4175	0
203	20231020	153800	27857665	4175	4175	4175	4175	0
204	20231020	153700	27857665	4175	4175	4175	4175	0
205	20231020	153600	27857665	4175	4175	4175	4175	0
206	20231020	153500	27857665	4175	4175	4175	4175	0
207	20231020	153400	27857665	4175	4175	4175	4175	0
208	20231020	153300	27857665	4175	4175	4175	4175	0
209	20231020	153200	27857665	4175	4175	4175	4175	0
210	20231020	153100	27857665	4175	4175	4175	4175	0
211	20231020	153000	27857665	4175	4175	4175	4175	83
212	20231020	152900	27511140	4175	4175	4175	4175	0
213	20231020	152800	27511140	4175	4175	4175	4175	0
214	20231020	152700	27511140	4175	4175	4175	4175	0
215	20231020	152600	27511140	4175	4175	4175	4175	0
216	20231020	152500	27511140	4175	4175	4175	4175	0
217	20231020	152400	27511140	4175	4175	4175	4175	0
218	20231020	152300	27511140	4175	4175	4175	4175	0
219	20231020	152200	27511140	4175	4175	4175	4175	0
220	20231020	152100	27511140	4175	4175	4175	4175	0
221	20231020	152000	27511140	4175	4175	4175	4175	0
222	20231020	151900	27511140	4175	4175	4175	4175	0
223	20231020	151800	27511140	4175	4175	4175	4175	49
224	20231020	151700	27306565	4120	4120	4120	4120	0
225	20231020	151600	27306565	4120	4120	4120	4120	0
226	20231020	151500	27306565	4120	4120	4120	4120	0
227	20231020	151400	27306565	4120	4120	4120	4120	545
228	20231020	151300	25061165	4115	4115	4115	4115	0
229	20231020	151200	25061165	4115	4115	4115	4115	0
230	20231020	151100	25061165	4115	4115	4115	4115	0
231	20231020	151000	25061165	4115	4115	4115	4115	0
232	20231020	150900	25061165	4115	4115	4115	4115	0
233	20231020	150800	25061165	4115	4115	4115	4115	0
234	20231020	150700	25061165	4115	4115	4115	4115	0
235	20231020	150600	25061165	4115	4115	4115	4115	0
236	20231020	150500	25061165	4115	4115	4115	4115	0
237	20231020	150400	25061165	4115	4115	4115	4115	0
238	20231020	150300	25061165	4115	4115	4115	4115	0
239	20231020	150200	25061165	4115	4115	4115	4115	0
240	20231020	150100	25061165	4115	4115	4115	4115	0
241	20231020	150000	25061165	4115	4115	4115	4115	0
242	20231020	145900	25061165	4115	4115	4115	4115	0
243	20231020	145800	25061165	4115	4115	4115	4115	0
244	20231020	145700	25061165	4115	4115	4115	4115	0
245	20231020	145600	25061165	4115	4115	4115	4115	0
246	20231020	145500	25061165	4115	4115	4115	4115	0
247	20231020	145400	25061165	4115	4115	4115	4115	0
248	20231020	145300	25061165	4115	4115	4115	4115	0
249	20231020	145200	25061165	4115	4115	4115	4115	0
250	20231020	145100	25061165	4115	4115	4115	4115	0
251	20231020	145000	25061165	4115	4115	4115	4115	0
252	20231020	144900	25061165	4115	4115	4115	4115	0
253	20231020	144800	25061165	4115	4115	4115	4115	0
254	20231020	144700	25061165	4115	4115	4115	4115	0
255	20231020	144600	25061165	4115	4115	4115	4115	0
256	20231020	144500	25061165	4115	4115	4115	4115	400
257	20231020	144400	23415165	4115	4115	4115	4115	0
258	20231020	144300	23415165	4115	4115	4115	4115	0
259	20231020	144200	23415165	4115	4115	4115	4115	0
260	20231020	144100	23415165	4115	4115	4115	4115	0
261	20231020	144000	23415165	4115	4115	4115	4115	5
262	20231020	143900	23394590	4115	4115	4115	4115	0
263	20231020	143800	23394590	4115	4115	4115	4115	0
264	20231020	143700	23394590	4115	4115	4115	4115	0
265	20231020	143600	23394590	4115	4115	4115	4115	100
266	20231020	143500	22983090	4115	4115	4120	4115	200
267	20231020	143400	22159840	4100	4100	4100	4100	0
268	20231020	143300	22159840	4100	4100	4100	4100	0
269	20231020	143200	22159840	4100	4100	4100	4100	0
270	20231020	143100	22159840	4100	4105	4105	4100	11
271	20231020	143000	22114715	4110	4110	4110	4110	0
272	20231020	142900	22114715	4110	4110	4110	4110	0
273	20231020	142800	22114715	4110	4110	4110	4110	0
274	20231020	142700	22114715	4110	4110	4110	4110	1
275	20231020	142600	22110605	4110	4110	4110	4110	8
276	20231020	142500	22077725	4120	4120	4120	4120	0
277	20231020	142400	22077725	4120	4120	4120	4120	0
278	20231020	142300	22077725	4120	4120	4120	4120	0
279	20231020	142200	22077725	4120	4120	4120	4120	0
280	20231020	142100	22077725	4120	4120	4120	4120	0
281	20231020	142000	22077725	4120	4120	4120	4120	0
282	20231020	141900	22077725	4120	4120	4120	4120	0
283	20231020	141800	22077725	4120	4120	4120	4120	0
284	20231020	141700	22077725	4120	4120	4120	4120	0
285	20231020	141600	22077725	4120	4120	4120	4120	6
286	20231020	141500	22053005	4120	4120	4120	4120	0
287	20231020	141400	22053005	4120	4120	4120	4120	25
288	20231020	141300	21950005	4120	4115	4120	4115	6
289	20231020	141200	21925310	4115	4115	4115	4115	0
290	20231020	141100	21925310	4115	4115	4115	4115	0
291	20231020	141000	21925310	4115	4115	4115	4115	0
292	20231020	140900	21925310	4115	4115	4115	4115	0
293	20231020	140800	21925310	4115	4115	4115	4115	0
294	20231020	140700	21925310	4115	4115	4115	4115	0
295	20231020	140600	21925310	4115	4115	4115	4115	0
296	20231020	140500	21925310	4115	4115	4115	4115	0
297	20231020	140400	21925310	4115	4115	4115	4115	0
298	20231020	140300	21925310	4115	4115	4115	4115	0
299	20231020	140200	21925310	4115	4115	4115	4115	0
300	20231020	140100	21925310	4115	4115	4115	4115	0
301	20231020	140000	21925310	4115	4115	4115	4115	0
302	20231020	135900	21925310	4115	4115	4115	4115	0
303	20231020	135800	21925310	4115	4115	4115	4115	0
304	20231020	135700	21925310	4115	4115	4115	4115	1
305	20231020	135600	21921195	4115	4115	4115	4115	0
306	20231020	135500	21921195	4115	4115	4115	4115	0
307	20231020	135400	21921195	4115	4115	4115	4115	0
308	20231020	135300	21921195	4115	4115	4115	4115	0
309	20231020	135200	21921195	4115	4115	4115	4115	0
310	20231020	135100	21921195	4115	4115	4115	4115	0
311	20231020	135000	21921195	4115	4115	4115	4115	0
312	20231020	134900	21921195	4115	4115	4115	4115	0
313	20231020	134800	21921195	4115	4115	4115	4115	0
314	20231020	134700	21921195	4115	4115	4115	4115	0
315	20231020	134600	21921195	4115	4115	4115	4115	0
316	20231020	134500	21921195	4115	4115	4115	4115	0
317	20231020	134400	21921195	4115	4115	4115	4115	0
318	20231020	134300	21921195	4115	4115	4115	4115	0
319	20231020	134200	21921195	4115	4115	4115	4115	0
320	20231020	134100	21921195	4115	4115	4115	4115	0
321	20231020	134000	21921195	4115	4115	4115	4115	0
322	20231020	133900	21921195	4115	4115	4115	4115	0
323	20231020	133800	21921195	4115	4115	4115	4115	0
324	20231020	133700	21921195	4115	4115	4115	4115	0
325	20231020	133600	21921195	4115	4115	4115	4115	0
326	20231020	133500	21921195	4115	4115	4115	4115	0
327	20231020	133400	21921195	4115	4115	4115	4115	0
328	20231020	133300	21921195	4115	4115	4115	4115	0
329	20231020	133200	21921195	4115	4115	4115	4115	0
330	20231020	133100	21921195	4115	4115	4115	4115	0
331	20231020	133000	21921195	4115	4115	4115	4115	0
332	20231020	132900	21921195	4115	4115	4115	4115	0
333	20231020	132800	21921195	4115	4115	4115	4115	0
334	20231020	132700	21921195	4115	4115	4115	4115	0
335	20231020	132600	21921195	4115	4115	4115	4115	0
336	20231020	132500	21921195	4115	4115	4115	4115	0
337	20231020	132400	21921195	4115	4115	4115	4115	0
338	20231020	132300	21921195	4115	4115	4115	4115	0
339	20231020	132200	21921195	4115	4115	4115	4115	0
340	20231020	132100	21921195	4115	4115	4115	4115	0
341	20231020	132000	21921195	4115	4115	4115	4115	0
342	20231020	131900	21921195	4115	4115	4115	4115	0
343	20231020	131800	21921195	4115	4115	4115	4115	0
344	20231020	131700	21921195	4115	4115	4115	4115	0
345	20231020	131600	21921195	4115	4115	4115	4115	0
346	20231020	131500	21921195	4115	4115	4115	4115	0
347	20231020	131400	21921195	4115	4115	4115	4115	0
348	20231020	131300	21921195	4115	4115	4115	4115	0
349	20231020	131200	21921195	4115	4115	4115	4115	0
350	20231020	131100	21921195	4115	4115	4115	4115	0
351	20231020	131000	21921195	4115	4115	4115	4115	0
352	20231020	130900	21921195	4115	4115	4115	4115	0
353	20231020	130800	21921195	4115	4115	4115	4115	0
354	20231020	130700	21921195	4115	4115	4115	4115	0
355	20231020	130600	21921195	4115	4115	4115	4115	0
356	20231020	130500	21921195	4115	4115	4115	4115	0
357	20231020	130400	21921195	4115	4115	4115	4115	0
358	20231020	130300	21921195	4115	4115	4115	4115	0
359	20231020	130200	21921195	4115	4115	4115	4115	0
360	20231020	130100	21921195	4115	4115	4115	4115	0
361	20231020	130000	21921195	4115	4115	4115	4115	0
362	20231020	125900	21921195	4115	4115	4115	4115	0
363	20231020	125800	21921195	4115	4115	4115	4115	0
364	20231020	125700	21921195	4115	4115	4115	4115	0
365	20231020	125600	21921195	4115	4115	4115	4115	26
366	20231020	125500	21814205	4115	4115	4115	4115	9
367	20231020	125400	21777170	4115	4110	4115	4110	2
368	20231020	125300	21768945	4115	4115	4115	4115	0
369	20231020	125200	21768945	4115	4115	4115	4115	0
370	20231020	125100	21768945	4115	4115	4115	4115	0
371	20231020	125000	21768945	4115	4115	4115	4115	0
372	20231020	124900	21768945	4115	4115	4115	4115	0
373	20231020	124800	21768945	4115	4115	4115	4115	0
374	20231020	124700	21768945	4115	4115	4115	4115	0
375	20231020	124600	21768945	4115	4115	4115	4115	0
376	20231020	124500	21768945	4115	4115	4115	4115	0
377	20231020	124400	21768945	4115	4115	4115	4115	0
378	20231020	124300	21768945	4115	4115	4115	4115	0
379	20231020	124200	21768945	4115	4115	4115	4115	0
380	20231020	124100	21768945	4115	4115	4115	4115	0
381	20231020	124000	21768945	4115	4115	4115	4115	0
382	20231020	123900	21768945	4115	4115	4115	4115	0
383	20231020	123800	21768945	4115	4115	4115	4115	0
384	20231020	123700	21768945	4115	4115	4115	4115	0
385	20231020	123600	21768945	4115	4115	4115	4115	0
386	20231020	123500	21768945	4115	4115	4115	4115	0
387	20231020	123400	21768945	4115	4115	4115	4115	0
388	20231020	123300	21768945	4115	4115	4115	4115	0
389	20231020	123200	21768945	4115	4115	4115	4115	0
390	20231020	123100	21768945	4115	4115	4115	4115	0
391	20231020	123000	21768945	4115	4115	4115	4115	0
392	20231020	122900	21768945	4115	4115	4115	4115	0
393	20231020	122800	21768945	4115	4115	4115	4115	25
394	20231020	122700	21666070	4085	4085	4085	4085	0
395	20231020	122600	21666070	4085	4085	4085	4085	92
396	20231020	122500	21290250	4085	4085	4085	4085	0
397	20231020	122400	21290250	4085	4085	4085	4085	0
398	20231020	122300	21290250	4085	4085	4085	4085	0
399	20231020	122200	21290250	4085	4085	4085	4085	0
400	20231020	122100	21290250	4085	4085	4085	4085	3
401	20231020	122000	21277995	4085	4085	4085	4085	0
402	20231020	121900	21277995	4085	4085	4085	4085	0
403	20231020	121800	21277995	4085	4085	4085	4085	1
404	20231020	121700	21273910	4085	4085	4085	4085	0
405	20231020	121600	21273910	4085	4085	4085	4085	0
406	20231020	121500	21273910	4085	4085	4085	4085	19
407	20231020	121400	21196295	4075	4075	4075	4075	0
408	20231020	121300	21196295	4075	4075	4075	4075	0
409	20231020	121200	21196295	4075	4075	4075	4075	0
410	20231020	121100	21196295	4075	4075	4075	4075	0
411	20231020	121000	21196295	4075	4075	4075	4075	0
412	20231020	120900	21196295	4075	4075	4075	4075	0
413	20231020	120800	21196295	4075	4075	4075	4075	0
414	20231020	120700	21196295	4075	4075	4075	4075	0
415	20231020	120600	21196295	4075	4075	4075	4075	0
416	20231020	120500	21196295	4075	4075	4075	4075	0
417	20231020	120400	21196295	4075	4075	4075	4075	0
418	20231020	120300	21196295	4075	4075	4075	4075	0
419	20231020	120200	21196295	4075	4085	4085	4075	764
420	20231020	120100	18075375	4070	4070	4070	4070	0
421	20231020	120000	18075375	4070	4070	4070	4070	0
422	20231020	115900	18075375	4070	4070	4070	4070	0
423	20231020	115800	18075375	4070	4070	4070	4070	0
424	20231020	115700	18075375	4070	4070	4070	4070	0
425	20231020	115600	18075375	4070	4070	4070	4070	0
426	20231020	115500	18075375	4070	4070	4070	4070	0
427	20231020	115400	18075375	4070	4070	4070	4070	0
428	20231020	115300	18075375	4070	4070	4070	4070	0
429	20231020	115200	18075375	4070	4070	4070	4070	49
430	20231020	115100	17875945	4080	4080	4080	4080	0
431	20231020	115000	17875945	4080	4080	4080	4080	0
432	20231020	114900	17875945	4080	4080	4080	4080	0
433	20231020	114800	17875945	4080	4080	4080	4080	0
434	20231020	114700	17875945	4080	4080	4080	4080	0
435	20231020	114600	17875945	4080	4080	4080	4080	0
436	20231020	114500	17875945	4080	4080	4080	4080	159
437	20231020	114400	17227225	4085	4085	4085	4085	2
438	20231020	114300	17219055	4080	4080	4080	4080	0
439	20231020	114200	17219055	4080	4080	4080	4080	0
440	20231020	114100	17219055	4080	4080	4080	4080	0
441	20231020	114000	17219055	4080	4080	4080	4080	0
442	20231020	113900	17219055	4080	4080	4080	4080	0
443	20231020	113800	17219055	4080	4080	4080	4080	1
444	20231020	113700	17214975	4085	4085	4085	4085	0
445	20231020	113600	17214975	4085	4085	4085	4085	20
446	20231020	113500	17133275	4080	4080	4080	4080	0
447	20231020	113400	17133275	4080	4080	4080	4080	2
448	20231020	113300	17125115	4080	4080	4080	4080	0
449	20231020	113200	17125115	4080	4080	4080	4080	0
450	20231020	113100	17125115	4080	4080	4080	4080	0
451	20231020	113000	17125115	4080	4080	4080	4080	1
452	20231020	112900	17121035	4085	4080	4085	4080	3
453	20231020	112800	17108790	4085	4085	4085	4085	2
454	20231020	112700	17100620	4150	4150	4150	4150	0
455	20231020	112600	17100620	4150	4150	4150	4150	130
456	20231020	112500	16561120	4165	4165	4165	4165	0
457	20231020	112400	16561120	4165	4165	4165	4165	0
458	20231020	112300	16561120	4165	4165	4165	4165	0
459	20231020	112200	16561120	4165	4165	4165	4165	0
460	20231020	112100	16561120	4165	4165	4165	4165	0
461	20231020	112000	16561120	4165	4165	4165	4165	0
462	20231020	111900	16561120	4165	4165	4165	4165	0
463	20231020	111800	16561120	4165	4165	4165	4165	0
464	20231020	111700	16561120	4165	4165	4165	4165	0
465	20231020	111600	16561120	4165	4165	4165	4165	0
466	20231020	111500	16561120	4165	4165	4165	4165	50
467	20231020	111400	16352870	4165	4165	4165	4165	10
468	20231020	111300	16311220	4170	4170	4170	4170	0
469	20231020	111200	16311220	4170	4170	4170	4170	0
470	20231020	111100	16311220	4170	4170	4170	4170	0
471	20231020	111000	16311220	4170	4170	4170	4170	0
472	20231020	110900	16311220	4170	4170	4170	4170	100
473	20231020	110800	15894220	4175	4175	4175	4175	0
474	20231020	110700	15894220	4175	4175	4175	4175	0
475	20231020	110600	15894220	4175	4175	4175	4175	50
476	20231020	110500	15685470	4170	4175	4175	4170	55
477	20231020	110400	15455870	4175	4175	4175	4175	0
478	20231020	110300	15455870	4175	4175	4175	4175	150
479	20231020	110200	14829620	4175	4175	4175	4175	0
480	20231020	110100	14829620	4175	4175	4175	4175	0
481	20231020	110000	14829620	4175	4175	4175	4175	0
482	20231020	105900	14829620	4175	4175	4175	4175	0
483	20231020	105800	14829620	4175	4175	4175	4175	0
484	20231020	105700	14829620	4175	4175	4175	4175	0
485	20231020	105600	14829620	4175	4175	4175	4175	0
486	20231020	105500	14829620	4175	4175	4175	4175	0
487	20231020	105400	14829620	4175	4175	4175	4175	0
488	20231020	105300	14829620	4175	4175	4175	4175	0
489	20231020	105200	14829620	4175	4175	4175	4175	0
490	20231020	105100	14829620	4175	4175	4175	4175	0
491	20231020	105000	14829620	4175	4175	4175	4175	0
492	20231020	104900	14829620	4175	4175	4175	4175	0
493	20231020	104800	14829620	4175	4175	4175	4175	0
494	20231020	104700	14829620	4175	4175	4175	4175	7
495	20231020	104600	14800395	4175	4175	4175	4175	0
496	20231020	104500	14800395	4175	4175	4175	4175	0
497	20231020	104400	14800395	4175	4175	4175	4175	17
498	20231020	104300	14729420	4175	4175	4175	4175	0
499	20231020	104200	14729420	4175	4175	4175	4175	60
500	20231020	104100	14478920	4175	4180	4180	4175	1776
501	20231020	104000	7062795	4180	4180	4180	4180	0
502	20231020	103900	7062795	4180	4180	4180	4180	0
503	20231020	103800	7062795	4180	4180	4180	4180	0
504	20231020	103700	7062795	4180	4180	4180	4180	0
505	20231020	103600	7062795	4180	4180	4180	4180	2
506	20231020	103500	7054435	4180	4180	4180	4180	4
507	20231020	103400	7037715	4250	4250	4250	4250	0
508	20231020	103300	7037715	4250	4240	4250	4235	525
509	20231020	103200	4814060	4195	4195	4195	4195	0
510	20231020	103100	4814060	4195	4195	4195	4195	0
511	20231020	103000	4814060	4195	4195	4195	4195	0
512	20231020	102900	4814060	4195	4195	4195	4195	50
513	20231020	102800	4604310	4195	4195	4195	4195	0
514	20231020	102700	4604310	4195	4195	4195	4195	0
515	20231020	102600	4604310	4195	4195	4195	4195	400
516	20231020	102500	2926310	4180	4180	4180	4180	0
517	20231020	102400	2926310	4180	4180	4180	4180	0
518	20231020	102300	2926310	4180	4180	4180	4180	0
519	20231020	102200	2926310	4180	4180	4180	4180	0
520	20231020	102100	2926310	4180	4180	4180	4180	0
521	20231020	102000	2926310	4180	4180	4180	4180	0
522	20231020	101900	2926310	4180	4180	4180	4180	0
523	20231020	101800	2926310	4180	4180	4180	4180	0
524	20231020	101700	2926310	4180	4180	4180	4180	0
525	20231020	101600	2926310	4180	4180	4180	4180	0
526	20231020	101500	2926310	4180	4180	4180	4180	0
527	20231020	101400	2926310	4180	4180	4180	4180	0
528	20231020	101300	2926310	4180	4180	4180	4180	0
529	20231020	101200	2926310	4180	4180	4180	4180	0
530	20231020	101100	2926310	4180	4180	4180	4180	0
531	20231020	101000	2926310	4180	4180	4180	4180	0
532	20231020	100900	2926310	4180	4180	4180	4180	0
533	20231020	100800	2926310	4180	4180	4180	4180	0
534	20231020	100700	2926310	4180	4180	4180	4180	0
535	20231020	100600	2926310	4180	4180	4180	4180	0
536	20231020	100500	2926310	4180	4180	4180	4180	300
537	20231020	100400	1672310	4195	4195	4195	4195	0
538	20231020	100300	1672310	4195	4195	4195	4195	12
539	20231020	100200	1621970	4180	4180	4180	4180	0
540	20231020	100100	1621970	4180	4180	4180	4180	0
541	20231020	100000	1621970	4180	4180	4180	4180	0
542	20231020	095900	1621970	4180	4180	4180	4180	0
543	20231020	095800	1621970	4180	4180	4180	4180	0
544	20231020	095700	1621970	4180	4180	4180	4180	0
545	20231020	095600	1621970	4180	4180	4180	4180	0
546	20231020	095500	1621970	4180	4180	4180	4180	0
547	20231020	095400	1621970	4180	4180	4180	4180	0
548	20231020	095300	1621970	4180	4180	4180	4180	0
549	20231020	095200	1621970	4180	4180	4180	4180	0
550	20231020	095100	1621970	4180	4180	4180	4180	0
551	20231020	095000	1621970	4180	4180	4180	4180	0
552	20231020	094900	1621970	4180	4180	4180	4180	0
553	20231020	094800	1621970	4180	4185	4185	4180	39
554	20231020	094700	1458830	4180	4180	4180	4180	0
555	20231020	094600	1458830	4180	4180	4180	4180	0
556	20231020	094500	1458830	4180	4180	4180	4180	70
557	20231020	094400	1166230	4180	4180	4180	4180	0
558	20231020	094300	1166230	4180	4180	4180	4180	0
559	20231020	094200	1166230	4180	4180	4180	4180	0
560	20231020	094100	1166230	4180	4180	4180	4180	0
561	20231020	094000	1166230	4180	4180	4180	4180	0
562	20231020	093900	1166230	4180	4180	4180	4180	0
563	20231020	093800	1166230	4180	4180	4180	4180	4
564	20231020	093700	1149510	4195	4195	4195	4195	0
565	20231020	093600	1149510	4195	4195	4195	4195	12
566	20231020	093500	1099170	4180	4185	4185	4180	3
567	20231020	093400	1086625	4210	4210	4210	4210	0
568	20231020	093300	1086625	4210	4210	4210	4210	9
569	20231020	093200	1048735	4215	4215	4215	4215	15
570	20231020	093100	985510	4230	4230	4230	4230	0
571	20231020	093000	985510	4230	4230	4230	4230	0
572	20231020	092900	985510	4230	4230	4230	4230	0
573	20231020	092800	985510	4230	4230	4230	4230	0
574	20231020	092700	985510	4230	4230	4230	4230	0
575	20231020	092600	985510	4230	4230	4230	4230	0
576	20231020	092500	985510	4230	4230	4230	4230	54
577	20231020	092400	757090	4230	4230	4230	4230	0
578	20231020	092300	757090	4230	4230	4230	4230	0
579	20231020	092200	757090	4230	4230	4230	4230	0
580	20231020	092100	757090	4230	4230	4230	4230	170
581	20231020	092000	37990	4215	4215	4215	4215	5
582	20231020	091900	16915	4225	4225	4225	4225	0
583	20231020	091800	16915	4225	4225	4225	4225	0
584	20231020	091700	16915	4225	4225	4225	4225	0
585	20231020	091600	16915	4225	4225	4225	4225	0
586	20231020	091500	16915	4225	4225	4225	4225	1
587	20231020	091400	12690	4230	4230	4230	4230	0
588	20231020	091300	12690	4230	4230	4230	4230	0
589	20231020	091200	12690	4230	4230	4230	4230	0
590	20231020	091100	12690	4230	4230	4230	4230	0
591	20231020	091000	12690	4230	4230	4230	4230	0
592	20231020	090900	12690	4230	4230	4230	4230	0
593	20231020	090800	12690	4230	4230	4230	4230	0
594	20231020	090700	12690	4230	4230	4230	4230	0
595	20231020	090600	12690	4230	4230	4230	4230	0
596	20231020	090500	12690	4230	4230	4230	4230	0
597	20231020	090400	12690	4230	4230	4230	4230	0
598	20231020	090300	12690	4230	4230	4230	4230	0
599	20231020	090200	12690	4230	4230	4230	4230	0
600	20231020	090100	12690	4230	4230	4230	4230	0
601	20231020	090000	12690	4230	4230	4230	4230	3