KissMeData/033200/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	190900	10240080	4095	4095	4095	4095	123
3	20231010	190800	10240080	4095	4095	4095	4095	0
4	20231010	190700	10240080	4095	4095	4095	4095	0
5	20231010	190600	10240080	4095	4095	4095	4095	0
6	20231010	190500	10240080	4095	4095	4095	4095	0
7	20231010	190400	10240080	4095	4095	4095	4095	0
8	20231010	190300	10240080	4095	4095	4095	4095	0
9	20231010	190200	10240080	4095	4095	4095	4095	0
10	20231010	190100	10240080	4095	4095	4095	4095	0
11	20231010	190000	10240080	4095	4095	4095	4095	0
12	20231010	185900	10240080	4095	4095	4095	4095	0
13	20231010	185800	10240080	4095	4095	4095	4095	0
14	20231010	185700	10240080	4095	4095	4095	4095	0
15	20231010	185600	10240080	4095	4095	4095	4095	0
16	20231010	185500	10240080	4095	4095	4095	4095	0
17	20231010	185400	10240080	4095	4095	4095	4095	0
18	20231010	185300	10240080	4095	4095	4095	4095	0
19	20231010	185200	10240080	4095	4095	4095	4095	0
20	20231010	185100	10240080	4095	4095	4095	4095	0
21	20231010	185000	10240080	4095	4095	4095	4095	0
22	20231010	184900	10240080	4095	4095	4095	4095	0
23	20231010	184800	10240080	4095	4095	4095	4095	0
24	20231010	184700	10240080	4095	4095	4095	4095	0
25	20231010	184600	10240080	4095	4095	4095	4095	0
26	20231010	184500	10240080	4095	4095	4095	4095	0
27	20231010	184400	10240080	4095	4095	4095	4095	0
28	20231010	184300	10240080	4095	4095	4095	4095	0
29	20231010	184200	10240080	4095	4095	4095	4095	0
30	20231010	184100	10240080	4095	4095	4095	4095	0
31	20231010	184000	10240080	4095	4095	4095	4095	0
32	20231010	183900	10240080	4095	4095	4095	4095	123
33	20231010	183800	10240080	4095	4095	4095	4095	0
34	20231010	183700	10240080	4095	4095	4095	4095	0
35	20231010	183600	10240080	4095	4095	4095	4095	0
36	20231010	183500	10240080	4095	4095	4095	4095	0
37	20231010	183400	10240080	4095	4095	4095	4095	0
38	20231010	183300	10240080	4095	4095	4095	4095	0
39	20231010	183200	10240080	4095	4095	4095	4095	0
40	20231010	183100	10240080	4095	4095	4095	4095	0
41	20231010	183000	10240080	4095	4095	4095	4095	0
42	20231010	182900	10240080	4095	4095	4095	4095	0
43	20231010	182800	10240080	4095	4095	4095	4095	0
44	20231010	182700	10240080	4095	4095	4095	4095	0
45	20231010	182600	10240080	4095	4095	4095	4095	0
46	20231010	182500	10240080	4095	4095	4095	4095	0
47	20231010	182400	10240080	4095	4095	4095	4095	0
48	20231010	182300	10240080	4095	4095	4095	4095	0
49	20231010	182200	10240080	4095	4095	4095	4095	0
50	20231010	182100	10240080	4095	4095	4095	4095	0
51	20231010	182000	10240080	4095	4095	4095	4095	0
52	20231010	181900	10240080	4095	4095	4095	4095	0
53	20231010	181800	10240080	4095	4095	4095	4095	0
54	20231010	181700	10240080	4095	4095	4095	4095	0
55	20231010	181600	10240080	4095	4095	4095	4095	0
56	20231010	181500	10240080	4095	4095	4095	4095	0
57	20231010	181400	10240080	4095	4095	4095	4095	0
58	20231010	181300	10240080	4095	4095	4095	4095	0
59	20231010	181200	10240080	4095	4095	4095	4095	0
60	20231010	181100	10240080	4095	4095	4095	4095	0
61	20231010	181000	10240080	4095	4095	4095	4095	0
62	20231010	180900	10240080	4095	4095	4095	4095	123
63	20231010	180800	10240080	4095	4095	4095	4095	0
64	20231010	180700	10240080	4095	4095	4095	4095	0
65	20231010	180600	10240080	4095	4095	4095	4095	0
66	20231010	180500	10240080	4095	4095	4095	4095	0
67	20231010	180400	10240080	4095	4095	4095	4095	0
68	20231010	180300	10240080	4095	4095	4095	4095	0
69	20231010	180200	10240080	4095	4095	4095	4095	0
70	20231010	180100	10240080	4095	4095	4095	4095	0
71	20231010	180000	10240080	4095	4095	4095	4095	0
72	20231010	175900	10240080	4095	4095	4095	4095	0
73	20231010	175800	10240080	4095	4095	4095	4095	0
74	20231010	175700	10240080	4095	4095	4095	4095	0
75	20231010	175600	10240080	4095	4095	4095	4095	0
76	20231010	175500	10240080	4095	4095	4095	4095	0
77	20231010	175400	10240080	4095	4095	4095	4095	0
78	20231010	175300	10240080	4095	4095	4095	4095	0
79	20231010	175200	10240080	4095	4095	4095	4095	0
80	20231010	175100	10240080	4095	4095	4095	4095	0
81	20231010	175000	10240080	4095	4095	4095	4095	0
82	20231010	174900	10240080	4095	4095	4095	4095	0
83	20231010	174800	10240080	4095	4095	4095	4095	0
84	20231010	174700	10240080	4095	4095	4095	4095	0
85	20231010	174600	10240080	4095	4095	4095	4095	0
86	20231010	174500	10240080	4095	4095	4095	4095	0
87	20231010	174400	10240080	4095	4095	4095	4095	0
88	20231010	174300	10240080	4095	4095	4095	4095	0
89	20231010	174200	10240080	4095	4095	4095	4095	0
90	20231010	174100	10240080	4095	4095	4095	4095	0
91	20231010	174000	10240080	4095	4095	4095	4095	0
92	20231010	173900	10240080	4095	4095	4095	4095	123
93	20231010	173800	10240080	4095	4095	4095	4095	0
94	20231010	173700	10240080	4095	4095	4095	4095	0
95	20231010	173600	10240080	4095	4095	4095	4095	0
96	20231010	173500	10240080	4095	4095	4095	4095	0
97	20231010	173400	10240080	4095	4095	4095	4095	0
98	20231010	173300	10240080	4095	4095	4095	4095	0
99	20231010	173200	10240080	4095	4095	4095	4095	0
100	20231010	173100	10240080	4095	4095	4095	4095	0
101	20231010	173000	10240080	4095	4095	4095	4095	0
102	20231010	172900	10240080	4095	4095	4095	4095	0
103	20231010	172800	10240080	4095	4095	4095	4095	0
104	20231010	172700	10240080	4095	4095	4095	4095	0
105	20231010	172600	10240080	4095	4095	4095	4095	0
106	20231010	172500	10240080	4095	4095	4095	4095	0
107	20231010	172400	10240080	4095	4095	4095	4095	0
108	20231010	172300	10240080	4095	4095	4095	4095	0
109	20231010	172200	10240080	4095	4095	4095	4095	0
110	20231010	172100	10240080	4095	4095	4095	4095	0
111	20231010	172000	10240080	4095	4095	4095	4095	0
112	20231010	171900	10240080	4095	4095	4095	4095	0
113	20231010	171800	10240080	4095	4095	4095	4095	0
114	20231010	171700	10240080	4095	4095	4095	4095	0
115	20231010	171600	10240080	4095	4095	4095	4095	0
116	20231010	171500	10240080	4095	4095	4095	4095	0
117	20231010	171400	10240080	4095	4095	4095	4095	0
118	20231010	171300	10240080	4095	4095	4095	4095	0
119	20231010	171200	10240080	4095	4095	4095	4095	0
120	20231010	171100	10240080	4095	4095	4095	4095	0
121	20231010	171000	10240080	4095	4095	4095	4095	0
122	20231010	170900	10240080	4095	4095	4095	4095	123
123	20231010	170800	10240080	4095	4095	4095	4095	0
124	20231010	170700	10240080	4095	4095	4095	4095	0
125	20231010	170600	10240080	4095	4095	4095	4095	0
126	20231010	170500	10240080	4095	4095	4095	4095	0
127	20231010	170400	10240080	4095	4095	4095	4095	0
128	20231010	170300	10240080	4095	4095	4095	4095	0
129	20231010	170200	10240080	4095	4095	4095	4095	0
130	20231010	170100	10240080	4095	4095	4095	4095	0
131	20231010	170000	10240080	4095	4095	4095	4095	0
132	20231010	165900	10240080	4095	4095	4095	4095	0
133	20231010	165800	10240080	4095	4095	4095	4095	0
134	20231010	165700	10240080	4095	4095	4095	4095	0
135	20231010	165600	10240080	4095	4095	4095	4095	0
136	20231010	165500	10240080	4095	4095	4095	4095	0
137	20231010	165400	10240080	4095	4095	4095	4095	0
138	20231010	165300	10240080	4095	4095	4095	4095	0
139	20231010	165200	10240080	4095	4095	4095	4095	0
140	20231010	165100	10240080	4095	4095	4095	4095	0
141	20231010	165000	10240080	4095	4095	4095	4095	0
142	20231010	164900	10240080	4095	4095	4095	4095	0
143	20231010	164800	10240080	4095	4095	4095	4095	0
144	20231010	164700	10240080	4095	4095	4095	4095	0
145	20231010	164600	10240080	4095	4095	4095	4095	0
146	20231010	164500	10240080	4095	4095	4095	4095	0
147	20231010	164400	10240080	4095	4095	4095	4095	0
148	20231010	164300	10240080	4095	4095	4095	4095	0
149	20231010	164200	10240080	4095	4095	4095	4095	0
150	20231010	164100	10240080	4095	4095	4095	4095	0
151	20231010	164000	10240080	4095	4095	4095	4095	0
152	20231010	163900	10240080	4095	4095	4095	4095	123
153	20231010	163800	10240080	4095	4095	4095	4095	0
154	20231010	163700	10240080	4095	4095	4095	4095	0
155	20231010	163600	10240080	4095	4095	4095	4095	0
156	20231010	163500	10240080	4095	4095	4095	4095	0
157	20231010	163400	10240080	4095	4095	4095	4095	0
158	20231010	163300	10240080	4095	4095	4095	4095	0
159	20231010	163200	10240080	4095	4095	4095	4095	0
160	20231010	163100	10240080	4095	4095	4095	4095	0
161	20231010	163000	10240080	4095	4095	4095	4095	0
162	20231010	162900	10240080	4095	4095	4095	4095	0
163	20231010	162800	10240080	4095	4095	4095	4095	0
164	20231010	162700	10240080	4095	4095	4095	4095	0
165	20231010	162600	10240080	4095	4095	4095	4095	0
166	20231010	162500	10240080	4095	4095	4095	4095	0
167	20231010	162400	10240080	4095	4095	4095	4095	0
168	20231010	162300	10240080	4095	4095	4095	4095	0
169	20231010	162200	10240080	4095	4095	4095	4095	0
170	20231010	162100	10240080	4095	4095	4095	4095	0
171	20231010	162000	10240080	4095	4095	4095	4095	0
172	20231010	161900	10240080	4095	4095	4095	4095	0
173	20231010	161800	10240080	4095	4095	4095	4095	0
174	20231010	161700	10240080	4095	4095	4095	4095	0
175	20231010	161600	10240080	4095	4095	4095	4095	0
176	20231010	161500	10240080	4095	4095	4095	4095	0
177	20231010	161400	10240080	4095	4095	4095	4095	0
178	20231010	161300	10240080	4095	4095	4095	4095	0
179	20231010	161200	10240080	4095	4095	4095	4095	0
180	20231010	161100	10240080	4095	4095	4095	4095	0
181	20231010	161000	10240080	4095	4095	4095	4095	0
182	20231010	160900	10240080	4095	4095	4095	4095	123
183	20231010	160800	10240080	4095	4095	4095	4095	0
184	20231010	160700	10240080	4095	4095	4095	4095	0
185	20231010	160600	10240080	4095	4095	4095	4095	0
186	20231010	160500	10240080	4095	4095	4095	4095	0
187	20231010	160400	10240080	4095	4095	4095	4095	0
188	20231010	160300	10240080	4095	4095	4095	4095	0
189	20231010	160200	10240080	4095	4095	4095	4095	0
190	20231010	160100	10240080	4095	4095	4095	4095	0
191	20231010	160000	10240080	4095	4095	4095	4095	0
192	20231010	155900	10240080	4095	4095	4095	4095	0
193	20231010	155800	10240080	4095	4095	4095	4095	0
194	20231010	155700	10240080	4095	4095	4095	4095	0
195	20231010	155600	10240080	4095	4095	4095	4095	0
196	20231010	155500	10240080	4095	4095	4095	4095	0
197	20231010	155400	10240080	4095	4095	4095	4095	0
198	20231010	155300	10240080	4095	4095	4095	4095	0
199	20231010	155200	10240080	4095	4095	4095	4095	0
200	20231010	155100	10240080	4095	4095	4095	4095	0
201	20231010	155000	10240080	4095	4095	4095	4095	0
202	20231010	154900	10240080	4095	4095	4095	4095	0
203	20231010	154800	10240080	4095	4095	4095	4095	0
204	20231010	154700	10240080	4095	4095	4095	4095	0
205	20231010	154600	10240080	4095	4095	4095	4095	0
206	20231010	154500	10240080	4095	4095	4095	4095	0
207	20231010	154400	10240080	4095	4095	4095	4095	0
208	20231010	154300	10240080	4095	4095	4095	4095	0
209	20231010	154200	10240080	4095	4095	4095	4095	0
210	20231010	154100	10240080	4095	4095	4095	4095	0
211	20231010	154000	10240080	4095	4095	4095	4095	0
212	20231010	153900	10240080	4095	4095	4095	4095	123
213	20231010	153800	10240080	4095	4095	4095	4095	0
214	20231010	153700	10240080	4095	4095	4095	4095	0
215	20231010	153600	10240080	4095	4095	4095	4095	0
216	20231010	153500	10240080	4095	4095	4095	4095	0
217	20231010	153400	10240080	4095	4095	4095	4095	0
218	20231010	153300	10240080	4095	4095	4095	4095	0
219	20231010	153200	10240080	4095	4095	4095	4095	0
220	20231010	153100	10240080	4095	4095	4095	4095	0
221	20231010	153000	10240080	4095	4095	4095	4095	123
222	20231010	152900	9736395	4095	4095	4095	4095	0
223	20231010	152800	9736395	4095	4095	4095	4095	0
224	20231010	152700	9736395	4095	4095	4095	4095	0
225	20231010	152600	9736395	4095	4095	4095	4095	0
226	20231010	152500	9736395	4095	4095	4095	4095	0
227	20231010	152400	9736395	4095	4095	4095	4095	0
228	20231010	152300	9736395	4095	4095	4095	4095	0
229	20231010	152200	9736395	4095	4095	4095	4095	0
230	20231010	152100	9736395	4095	4095	4095	4095	0
231	20231010	152000	9736395	4095	4095	4095	4095	0
232	20231010	151900	9736395	4095	4100	4100	4095	27
233	20231010	151800	9625755	4095	4095	4095	4095	0
234	20231010	151700	9625755	4095	4095	4095	4095	35
235	20231010	151600	9482430	4100	4100	4100	4100	0
236	20231010	151500	9482430	4100	4100	4100	4100	0
237	20231010	151400	9482430	4100	4100	4100	4100	0
238	20231010	151300	9482430	4100	4100	4100	4100	1
239	20231010	151200	9478330	4095	4095	4095	4095	0
240	20231010	151100	9478330	4095	4095	4095	4095	0
241	20231010	151000	9478330	4095	4095	4095	4095	8
242	20231010	150900	9445570	4095	4095	4095	4095	0
243	20231010	150800	9445570	4095	4095	4095	4095	0
244	20231010	150700	9445570	4095	4095	4095	4095	0
245	20231010	150600	9445570	4095	4095	4095	4095	0
246	20231010	150500	9445570	4095	4095	4095	4095	0
247	20231010	150400	9445570	4095	4095	4095	4095	0
248	20231010	150300	9445570	4095	4100	4100	4095	27
249	20231010	150200	9334950	4100	4100	4100	4100	3
250	20231010	150100	9322650	4100	4100	4100	4100	0
251	20231010	150000	9322650	4100	4100	4100	4100	0
252	20231010	145900	9322650	4100	4100	4100	4100	1
253	20231010	145800	9318550	4100	4100	4100	4100	0
254	20231010	145700	9318550	4100	4100	4100	4100	0
255	20231010	145600	9318550	4100	4100	4100	4100	0
256	20231010	145500	9318550	4100	4095	4100	4095	16
257	20231010	145400	9253025	4095	4095	4095	4095	0
258	20231010	145300	9253025	4095	4095	4095	4095	0
259	20231010	145200	9253025	4095	4095	4095	4095	0
260	20231010	145100	9253025	4095	4095	4095	4095	0
261	20231010	145000	9253025	4095	4095	4095	4095	1
262	20231010	144900	9248930	4100	4100	4100	4100	0
263	20231010	144800	9248930	4100	4100	4100	4100	0
264	20231010	144700	9248930	4100	4100	4100	4100	0
265	20231010	144600	9248930	4100	4100	4100	4100	0
266	20231010	144500	9248930	4100	4100	4100	4100	0
267	20231010	144400	9248930	4100	4100	4100	4100	0
268	20231010	144300	9248930	4100	4100	4100	4100	0
269	20231010	144200	9248930	4100	4100	4100	4100	0
270	20231010	144100	9248930	4100	4100	4100	4100	0
271	20231010	144000	9248930	4100	4100	4100	4100	0
272	20231010	143900	9248930	4100	4100	4100	4100	0
273	20231010	143800	9248930	4100	4100	4100	4100	0
274	20231010	143700	9248930	4100	4100	4100	4100	1
275	20231010	143600	9244830	4060	4080	4080	4060	152
276	20231010	143500	8627540	4100	4100	4100	4100	0
277	20231010	143400	8627540	4100	4100	4100	4100	0
278	20231010	143300	8627540	4100	4100	4100	4100	3
279	20231010	143200	8615240	4100	4100	4100	4100	0
280	20231010	143100	8615240	4100	4100	4100	4100	0
281	20231010	143000	8615240	4100	4100	4100	4100	0
282	20231010	142900	8615240	4100	4100	4100	4100	0
283	20231010	142800	8615240	4100	4100	4100	4100	0
284	20231010	142700	8615240	4100	4100	4100	4100	0
285	20231010	142600	8615240	4100	4100	4100	4100	0
286	20231010	142500	8615240	4100	4100	4100	4100	0
287	20231010	142400	8615240	4100	4100	4100	4100	0
288	20231010	142300	8615240	4100	4100	4100	4100	0
289	20231010	142200	8615240	4100	4100	4100	4100	0
290	20231010	142100	8615240	4100	4100	4100	4100	0
291	20231010	142000	8615240	4100	4100	4100	4100	0
292	20231010	141900	8615240	4100	4070	4100	4070	42
293	20231010	141800	8444270	4070	4090	4090	4070	977
294	20231010	141700	4466410	4115	4115	4115	4115	0
295	20231010	141600	4466410	4115	4115	4115	4115	0
296	20231010	141500	4466410	4115	4115	4115	4115	0
297	20231010	141400	4466410	4115	4115	4115	4115	0
298	20231010	141300	4466410	4115	4115	4115	4115	0
299	20231010	141200	4466410	4115	4100	4115	4100	2
300	20231010	141100	4458195	4095	4095	4095	4095	0
301	20231010	141000	4458195	4095	4095	4095	4095	0
302	20231010	140900	4458195	4095	4095	4095	4095	0
303	20231010	140800	4458195	4095	4095	4095	4095	0
304	20231010	140700	4458195	4095	4095	4095	4095	0
305	20231010	140600	4458195	4095	4095	4095	4095	0
306	20231010	140500	4458195	4095	4095	4095	4095	1
307	20231010	140400	4454100	4100	4100	4100	4100	0
308	20231010	140300	4454100	4100	4100	4100	4100	0
309	20231010	140200	4454100	4100	4100	4100	4100	0
310	20231010	140100	4454100	4100	4110	4115	4100	12
311	20231010	140000	4404775	4110	4110	4110	4110	0
312	20231010	135900	4404775	4110	4110	4110	4110	0
313	20231010	135800	4404775	4110	4110	4110	4110	0
314	20231010	135700	4404775	4110	4110	4110	4110	0
315	20231010	135600	4404775	4110	4110	4110	4110	0
316	20231010	135500	4404775	4110	4110	4110	4110	0
317	20231010	135400	4404775	4110	4110	4110	4110	0
318	20231010	135300	4404775	4110	4110	4110	4110	0
319	20231010	135200	4404775	4110	4110	4110	4110	0
320	20231010	135100	4404775	4110	4110	4110	4110	0
321	20231010	135000	4404775	4110	4110	4110	4110	0
322	20231010	134900	4404775	4110	4110	4110	4110	0
323	20231010	134800	4404775	4110	4110	4110	4110	0
324	20231010	134700	4404775	4110	4110	4110	4110	0
325	20231010	134600	4404775	4110	4110	4110	4110	0
326	20231010	134500	4404775	4110	4110	4110	4110	0
327	20231010	134400	4404775	4110	4110	4110	4110	1
328	20231010	134300	4400665	4110	4110	4110	4110	0
329	20231010	134200	4400665	4110	4100	4110	4100	2
330	20231010	134100	4392455	4085	4090	4090	4085	2
331	20231010	134000	4384280	4120	4120	4120	4120	0
332	20231010	133900	4384280	4120	4120	4120	4120	0
333	20231010	133800	4384280	4120	4120	4120	4120	0
334	20231010	133700	4384280	4120	4120	4120	4120	0
335	20231010	133600	4384280	4120	4120	4120	4120	0
336	20231010	133500	4384280	4120	4120	4120	4120	0
337	20231010	133400	4384280	4120	4120	4120	4120	0
338	20231010	133300	4384280	4120	4120	4120	4120	0
339	20231010	133200	4384280	4120	4120	4120	4120	0
340	20231010	133100	4384280	4120	4120	4120	4120	0
341	20231010	133000	4384280	4120	4120	4120	4120	0
342	20231010	132900	4384280	4120	4120	4120	4120	0
343	20231010	132800	4384280	4120	4120	4120	4120	0
344	20231010	132700	4384280	4120	4120	4120	4120	0
345	20231010	132600	4384280	4120	4120	4120	4120	0
346	20231010	132500	4384280	4120	4120	4120	4120	0
347	20231010	132400	4384280	4120	4120	4120	4120	1
348	20231010	132300	4380160	4085	4085	4085	4085	0
349	20231010	132200	4380160	4085	4085	4085	4085	0
350	20231010	132100	4380160	4085	4085	4085	4085	0
351	20231010	132000	4380160	4085	4085	4085	4085	0
352	20231010	131900	4380160	4085	4085	4085	4085	0
353	20231010	131800	4380160	4085	4115	4115	4085	150
354	20231010	131700	3766305	4110	4110	4110	4110	0
355	20231010	131600	3766305	4110	4110	4110	4110	0
356	20231010	131500	3766305	4110	4110	4110	4110	51
357	20231010	131400	3556695	4120	4120	4120	4120	0
358	20231010	131300	3556695	4120	4120	4120	4120	0
359	20231010	131200	3556695	4120	4120	4120	4120	0
360	20231010	131100	3556695	4120	4120	4120	4120	0
361	20231010	131000	3556695	4120	4120	4120	4120	0
362	20231010	130900	3556695	4120	4120	4120	4120	0
363	20231010	130800	3556695	4120	4120	4120	4120	0
364	20231010	130700	3556695	4120	4120	4120	4120	0
365	20231010	130600	3556695	4120	4120	4120	4120	1
366	20231010	130500	3552575	4160	4160	4160	4160	0
367	20231010	130400	3552575	4160	4160	4160	4160	0
368	20231010	130300	3552575	4160	4160	4160	4160	0
369	20231010	130200	3552575	4160	4160	4160	4160	0
370	20231010	130100	3552575	4160	4160	4160	4160	0
371	20231010	130000	3552575	4160	4160	4160	4160	0
372	20231010	125900	3552575	4160	4160	4160	4160	0
373	20231010	125800	3552575	4160	4160	4160	4160	0
374	20231010	125700	3552575	4160	4160	4160	4160	0
375	20231010	125600	3552575	4160	4160	4160	4160	0
376	20231010	125500	3552575	4160	4160	4160	4160	0
377	20231010	125400	3552575	4160	4160	4160	4160	0
378	20231010	125300	3552575	4160	4160	4160	4160	0
379	20231010	125200	3552575	4160	4160	4160	4160	0
380	20231010	125100	3552575	4160	4160	4160	4160	0
381	20231010	125000	3552575	4160	4160	4160	4160	0
382	20231010	124900	3552575	4160	4160	4160	4160	0
383	20231010	124800	3552575	4160	4160	4160	4160	0
384	20231010	124700	3552575	4160	4160	4160	4160	0
385	20231010	124600	3552575	4160	4160	4160	4160	1
386	20231010	124500	3548415	4165	4165	4165	4165	0
387	20231010	124400	3548415	4165	4165	4165	4165	0
388	20231010	124300	3548415	4165	4165	4165	4165	0
389	20231010	124200	3548415	4165	4165	4165	4165	0
390	20231010	124100	3548415	4165	4165	4165	4165	0
391	20231010	124000	3548415	4165	4165	4165	4165	0
392	20231010	123900	3548415	4165	4165	4165	4165	0
393	20231010	123800	3548415	4165	4165	4165	4165	0
394	20231010	123700	3548415	4165	4165	4165	4165	0
395	20231010	123600	3548415	4165	4165	4165	4165	0
396	20231010	123500	3548415	4165	4165	4165	4165	0
397	20231010	123400	3548415	4165	4115	4165	4115	31
398	20231010	123300	3420800	4115	4115	4115	4115	52
399	20231010	123200	3206820	4165	4165	4165	4165	0
400	20231010	123100	3206820	4165	4165	4165	4165	0
401	20231010	123000	3206820	4165	4165	4165	4165	0
402	20231010	122900	3206820	4165	4165	4165	4165	0
403	20231010	122800	3206820	4165	4165	4165	4165	0
404	20231010	122700	3206820	4165	4165	4165	4165	0
405	20231010	122600	3206820	4165	4165	4165	4165	0
406	20231010	122500	3206820	4165	4165	4165	4165	0
407	20231010	122400	3206820	4165	4165	4165	4165	0
408	20231010	122300	3206820	4165	4165	4165	4165	0
409	20231010	122200	3206820	4165	4165	4165	4165	0
410	20231010	122100	3206820	4165	4165	4165	4165	0
411	20231010	122000	3206820	4165	4165	4165	4165	0
412	20231010	121900	3206820	4165	4165	4165	4165	0
413	20231010	121800	3206820	4165	4165	4165	4165	0
414	20231010	121700	3206820	4165	4165	4165	4165	0
415	20231010	121600	3206820	4165	4165	4165	4165	0
416	20231010	121500	3206820	4165	4165	4165	4165	0
417	20231010	121400	3206820	4165	4165	4165	4165	0
418	20231010	121300	3206820	4165	4165	4165	4165	0
419	20231010	121200	3206820	4165	4165	4165	4165	0
420	20231010	121100	3206820	4165	4165	4165	4165	0
421	20231010	121000	3206820	4165	4165	4165	4165	0
422	20231010	120900	3206820	4165	4165	4165	4165	0
423	20231010	120800	3206820	4165	4165	4165	4165	0
424	20231010	120700	3206820	4165	4165	4165	4165	1
425	20231010	120600	3202655	4165	4165	4165	4165	0
426	20231010	120500	3202655	4165	4165	4165	4165	0
427	20231010	120400	3202655	4165	4165	4165	4165	0
428	20231010	120300	3202655	4165	4165	4165	4165	0
429	20231010	120200	3202655	4165	4165	4165	4165	0
430	20231010	120100	3202655	4165	4165	4165	4165	0
431	20231010	120000	3202655	4165	4165	4165	4165	0
432	20231010	115900	3202655	4165	4165	4165	4165	0
433	20231010	115800	3202655	4165	4165	4165	4165	0
434	20231010	115700	3202655	4165	4165	4165	4165	0
435	20231010	115600	3202655	4165	4165	4165	4165	0
436	20231010	115500	3202655	4165	4165	4165	4165	0
437	20231010	115400	3202655	4165	4165	4165	4165	0
438	20231010	115300	3202655	4165	4165	4165	4165	0
439	20231010	115200	3202655	4165	4165	4165	4165	0
440	20231010	115100	3202655	4165	4165	4165	4165	0
441	20231010	115000	3202655	4165	4165	4165	4165	30
442	20231010	114900	3077705	4190	4190	4190	4190	0
443	20231010	114800	3077705	4190	4190	4190	4190	0
444	20231010	114700	3077705	4190	4190	4190	4190	0
445	20231010	114600	3077705	4190	4190	4190	4190	0
446	20231010	114500	3077705	4190	4190	4190	4190	0
447	20231010	114400	3077705	4190	4190	4190	4190	0
448	20231010	114300	3077705	4190	4190	4190	4190	0
449	20231010	114200	3077705	4190	4190	4190	4190	0
450	20231010	114100	3077705	4190	4190	4190	4190	0
451	20231010	114000	3077705	4190	4190	4190	4190	0
452	20231010	113900	3077705	4190	4190	4190	4190	0
453	20231010	113800	3077705	4190	4190	4190	4190	0
454	20231010	113700	3077705	4190	4190	4190	4190	3
455	20231010	113600	3065135	4185	4185	4185	4185	0
456	20231010	113500	3065135	4185	4185	4185	4185	0
457	20231010	113400	3065135	4185	4185	4185	4185	0
458	20231010	113300	3065135	4185	4185	4185	4185	0
459	20231010	113200	3065135	4185	4185	4185	4185	0
460	20231010	113100	3065135	4185	4185	4185	4185	0
461	20231010	113000	3065135	4185	4185	4185	4185	0
462	20231010	112900	3065135	4185	4185	4185	4185	0
463	20231010	112800	3065135	4185	4185	4185	4185	0
464	20231010	112700	3065135	4185	4185	4185	4185	0
465	20231010	112600	3065135	4185	4185	4185	4185	0
466	20231010	112500	3065135	4185	4185	4185	4185	0
467	20231010	112400	3065135	4185	4185	4185	4185	0
468	20231010	112300	3065135	4185	4185	4185	4185	0
469	20231010	112200	3065135	4185	4185	4185	4185	0
470	20231010	112100	3065135	4185	4185	4185	4185	0
471	20231010	112000	3065135	4185	4185	4185	4185	0
472	20231010	111900	3065135	4185	4185	4185	4185	0
473	20231010	111800	3065135	4185	4185	4185	4185	0
474	20231010	111700	3065135	4185	4185	4185	4185	0
475	20231010	111600	3065135	4185	4185	4185	4185	0
476	20231010	111500	3065135	4185	4185	4185	4185	0
477	20231010	111400	3065135	4185	4185	4185	4185	0
478	20231010	111300	3065135	4185	4185	4185	4185	0
479	20231010	111200	3065135	4185	4185	4185	4185	0
480	20231010	111100	3065135	4185	4185	4185	4185	0
481	20231010	111000	3065135	4185	4185	4185	4185	0
482	20231010	110900	3065135	4185	4185	4185	4185	0
483	20231010	110800	3065135	4185	4185	4185	4185	0
484	20231010	110700	3065135	4185	4120	4185	4115	101
485	20231010	110600	2648955	4195	4195	4195	4195	0
486	20231010	110500	2648955	4195	4195	4195	4195	0
487	20231010	110400	2648955	4195	4195	4195	4195	0
488	20231010	110300	2648955	4195	4195	4195	4195	0
489	20231010	110200	2648955	4195	4195	4195	4195	0
490	20231010	110100	2648955	4195	4195	4195	4195	0
491	20231010	110000	2648955	4195	4195	4195	4195	0
492	20231010	105900	2648955	4195	4195	4195	4195	0
493	20231010	105800	2648955	4195	4195	4195	4195	0
494	20231010	105700	2648955	4195	4195	4195	4195	1
495	20231010	105600	2644760	4155	4155	4155	4155	213
496	20231010	105500	1759745	4110	4110	4110	4110	1
497	20231010	105400	1755635	4155	4155	4155	4155	0
498	20231010	105300	1755635	4155	4155	4155	4155	0
499	20231010	105200	1755635	4155	4155	4155	4155	0
500	20231010	105100	1755635	4155	4155	4155	4155	0
501	20231010	105000	1755635	4155	4155	4155	4155	0
502	20231010	104900	1755635	4155	4155	4155	4155	0
503	20231010	104800	1755635	4155	4155	4155	4155	0
504	20231010	104700	1755635	4155	4155	4155	4155	0
505	20231010	104600	1755635	4155	4155	4155	4155	0
506	20231010	104500	1755635	4155	4155	4155	4155	0
507	20231010	104400	1755635	4155	4155	4155	4155	0
508	20231010	104300	1755635	4155	4155	4155	4155	0
509	20231010	104200	1755635	4155	4155	4155	4155	0
510	20231010	104100	1755635	4155	4155	4155	4155	1
511	20231010	104000	1751480	4155	4155	4155	4155	0
512	20231010	103900	1751480	4155	4155	4155	4155	0
513	20231010	103800	1751480	4155	4155	4155	4155	0
514	20231010	103700	1751480	4155	4155	4155	4155	0
515	20231010	103600	1751480	4155	4155	4155	4155	0
516	20231010	103500	1751480	4155	4155	4155	4155	0
517	20231010	103400	1751480	4155	4155	4155	4155	1
518	20231010	103300	1747325	4085	4105	4105	4085	145
519	20231010	103200	1154360	4155	4155	4155	4155	0
520	20231010	103100	1154360	4155	4155	4155	4155	0
521	20231010	103000	1154360	4155	4155	4155	4155	0
522	20231010	102900	1154360	4155	4155	4155	4155	0
523	20231010	102800	1154360	4155	4155	4155	4155	0
524	20231010	102700	1154360	4155	4155	4155	4155	0
525	20231010	102600	1154360	4155	4155	4155	4155	0
526	20231010	102500	1154360	4155	4155	4155	4155	0
527	20231010	102400	1154360	4155	4155	4155	4155	3
528	20231010	102300	1141895	4155	4155	4155	4155	0
529	20231010	102200	1141895	4155	4155	4155	4155	0
530	20231010	102100	1141895	4155	4155	4155	4155	0
531	20231010	102000	1141895	4155	4155	4155	4155	0
532	20231010	101900	1141895	4155	4155	4155	4155	0
533	20231010	101800	1141895	4155	4155	4155	4155	0
534	20231010	101700	1141895	4155	4155	4155	4155	0
535	20231010	101600	1141895	4155	4155	4155	4155	1
536	20231010	101500	1137740	4155	4155	4155	4155	0
537	20231010	101400	1137740	4155	4155	4155	4155	0
538	20231010	101300	1137740	4155	4155	4155	4155	0
539	20231010	101200	1137740	4155	4155	4155	4155	0
540	20231010	101100	1137740	4155	4155	4155	4155	1
541	20231010	101000	1133585	4100	4100	4100	4100	0
542	20231010	100900	1133585	4100	4100	4100	4100	0
543	20231010	100800	1133585	4100	4100	4100	4100	0
544	20231010	100700	1133585	4100	4100	4100	4100	0
545	20231010	100600	1133585	4100	4100	4100	4100	1
546	20231010	100500	1129485	4100	4115	4115	4100	199
547	20231010	100400	311735	4155	4155	4155	4155	0
548	20231010	100300	311735	4155	4155	4155	4155	0
549	20231010	100200	311735	4155	4155	4155	4155	0
550	20231010	100100	311735	4155	4155	4155	4155	0
551	20231010	100000	311735	4155	4155	4155	4155	0
552	20231010	095900	311735	4155	4155	4155	4155	0
553	20231010	095800	311735	4155	4155	4155	4155	0
554	20231010	095700	311735	4155	4155	4155	4155	0
555	20231010	095600	311735	4155	4155	4155	4155	0
556	20231010	095500	311735	4155	4155	4155	4155	0
557	20231010	095400	311735	4155	4155	4155	4155	0
558	20231010	095300	311735	4155	4155	4155	4155	0
559	20231010	095200	311735	4155	4155	4155	4155	11
560	20231010	095100	266030	4155	4155	4155	4155	0
561	20231010	095000	266030	4155	4155	4155	4155	7
562	20231010	094900	236945	4165	4165	4165	4165	0
563	20231010	094800	236945	4165	4165	4165	4165	0
564	20231010	094700	236945	4165	4165	4165	4165	0
565	20231010	094600	236945	4165	4165	4165	4165	0
566	20231010	094500	236945	4165	4165	4165	4165	0
567	20231010	094400	236945	4165	4165	4165	4165	0
568	20231010	094300	236945	4165	4165	4165	4165	0
569	20231010	094200	236945	4165	4165	4165	4165	10
570	20231010	094100	195295	4165	4165	4165	4165	0
571	20231010	094000	195295	4165	4165	4165	4165	0
572	20231010	093900	195295	4165	4165	4165	4165	0
573	20231010	093800	195295	4165	4165	4165	4165	0
574	20231010	093700	195295	4165	4165	4165	4165	0
575	20231010	093600	195295	4165	4165	4165	4165	0
576	20231010	093500	195295	4165	4165	4165	4165	1
577	20231010	093400	191130	4155	4155	4155	4155	0
578	20231010	093300	191130	4155	4155	4155	4155	0
579	20231010	093200	191130	4155	4155	4155	4155	0
580	20231010	093100	191130	4155	4155	4155	4155	0
581	20231010	093000	191130	4155	4155	4155	4155	0
582	20231010	092900	191130	4155	4155	4155	4155	0
583	20231010	092800	191130	4155	4155	4155	4155	0
584	20231010	092700	191130	4155	4155	4155	4155	6
585	20231010	092600	166200	4155	4155	4155	4155	0
586	20231010	092500	166200	4155	4155	4155	4155	0
587	20231010	092400	166200	4155	4155	4155	4155	0
588	20231010	092300	166200	4155	4155	4155	4155	0
589	20231010	092200	166200	4155	4155	4155	4155	0
590	20231010	092100	166200	4155	4155	4155	4155	0
591	20231010	092000	166200	4155	4155	4155	4155	0
592	20231010	091900	166200	4155	4155	4155	4155	0
593	20231010	091800	166200	4155	4155	4155	4155	0
594	20231010	091700	166200	4155	4155	4155	4155	0
595	20231010	091600	166200	4155	4155	4155	4155	0
596	20231010	091500	166200	4155	4155	4155	4155	0
597	20231010	091400	166200	4155	4155	4155	4155	0
598	20231010	091300	166200	4155	4155	4155	4155	0
599	20231010	091200	166200	4155	4155	4155	4155	0
600	20231010	091100	166200	4155	4155	4155	4155	0
601	20231010	091000	166200	4155	4155	4155	4155	0
602	20231010	090900	166200	4155	4155	4155	4155	0
603	20231010	090800	166200	4155	4155	4155	4155	0
604	20231010	090700	166200	4155	4155	4155	4155	0
605	20231010	090600	166200	4155	4155	4155	4155	0
606	20231010	090500	166200	4155	4155	4155	4155	0
607	20231010	090400	166200	4155	4155	4155	4155	0
608	20231010	090300	166200	4155	4155	4155	4155	0
609	20231010	090200	166200	4155	4155	4155	4155	0
610	20231010	090100	166200	4155	4155	4155	4155	0
611	20231010	090000	166200	4155	4155	4155	4155	40