KissMeData/033200/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	190800	11335315	4060	4060	4060	4060	335
3	20231016	190700	11335315	4060	4060	4060	4060	0
4	20231016	190600	11335315	4060	4060	4060	4060	0
5	20231016	190500	11335315	4060	4060	4060	4060	0
6	20231016	190400	11335315	4060	4060	4060	4060	0
7	20231016	190300	11335315	4060	4060	4060	4060	0
8	20231016	190200	11335315	4060	4060	4060	4060	0
9	20231016	190100	11335315	4060	4060	4060	4060	0
10	20231016	190000	11335315	4060	4060	4060	4060	0
11	20231016	185900	11335315	4060	4060	4060	4060	0
12	20231016	185800	11335315	4060	4060	4060	4060	0
13	20231016	185700	11335315	4060	4060	4060	4060	0
14	20231016	185600	11335315	4060	4060	4060	4060	0
15	20231016	185500	11335315	4060	4060	4060	4060	0
16	20231016	185400	11335315	4060	4060	4060	4060	0
17	20231016	185300	11335315	4060	4060	4060	4060	0
18	20231016	185200	11335315	4060	4060	4060	4060	0
19	20231016	185100	11335315	4060	4060	4060	4060	0
20	20231016	185000	11335315	4060	4060	4060	4060	0
21	20231016	184900	11335315	4060	4060	4060	4060	0
22	20231016	184800	11335315	4060	4060	4060	4060	0
23	20231016	184700	11335315	4060	4060	4060	4060	0
24	20231016	184600	11335315	4060	4060	4060	4060	0
25	20231016	184500	11335315	4060	4060	4060	4060	0
26	20231016	184400	11335315	4060	4060	4060	4060	0
27	20231016	184300	11335315	4060	4060	4060	4060	0
28	20231016	184200	11335315	4060	4060	4060	4060	0
29	20231016	184100	11335315	4060	4060	4060	4060	0
30	20231016	184000	11335315	4060	4060	4060	4060	0
31	20231016	183900	11335315	4060	4060	4060	4060	0
32	20231016	183800	11335315	4060	4060	4060	4060	335
33	20231016	183700	11335315	4060	4060	4060	4060	0
34	20231016	183600	11335315	4060	4060	4060	4060	0
35	20231016	183500	11335315	4060	4060	4060	4060	0
36	20231016	183400	11335315	4060	4060	4060	4060	0
37	20231016	183300	11335315	4060	4060	4060	4060	0
38	20231016	183200	11335315	4060	4060	4060	4060	0
39	20231016	183100	11335315	4060	4060	4060	4060	0
40	20231016	183000	11335315	4060	4060	4060	4060	0
41	20231016	182900	11335315	4060	4060	4060	4060	0
42	20231016	182800	11335315	4060	4060	4060	4060	0
43	20231016	182700	11335315	4060	4060	4060	4060	0
44	20231016	182600	11335315	4060	4060	4060	4060	0
45	20231016	182500	11335315	4060	4060	4060	4060	0
46	20231016	182400	11335315	4060	4060	4060	4060	0
47	20231016	182300	11335315	4060	4060	4060	4060	0
48	20231016	182200	11335315	4060	4060	4060	4060	0
49	20231016	182100	11335315	4060	4060	4060	4060	0
50	20231016	182000	11335315	4060	4060	4060	4060	0
51	20231016	181900	11335315	4060	4060	4060	4060	0
52	20231016	181800	11335315	4060	4060	4060	4060	0
53	20231016	181700	11335315	4060	4060	4060	4060	0
54	20231016	181600	11335315	4060	4060	4060	4060	0
55	20231016	181500	11335315	4060	4060	4060	4060	0
56	20231016	181400	11335315	4060	4060	4060	4060	0
57	20231016	181300	11335315	4060	4060	4060	4060	0
58	20231016	181200	11335315	4060	4060	4060	4060	0
59	20231016	181100	11335315	4060	4060	4060	4060	0
60	20231016	181000	11335315	4060	4060	4060	4060	0
61	20231016	180900	11335315	4060	4060	4060	4060	0
62	20231016	180800	11335315	4060	4060	4060	4060	335
63	20231016	180700	11335315	4060	4060	4060	4060	0
64	20231016	180600	11335315	4060	4060	4060	4060	0
65	20231016	180500	11335315	4060	4060	4060	4060	0
66	20231016	180400	11335315	4060	4060	4060	4060	0
67	20231016	180300	11335315	4060	4060	4060	4060	0
68	20231016	180200	11335315	4060	4060	4060	4060	0
69	20231016	180100	11335315	4060	4060	4060	4060	0
70	20231016	180000	11335315	4060	4060	4060	4060	0
71	20231016	175900	11335315	4060	4060	4060	4060	0
72	20231016	175800	11335315	4060	4060	4060	4060	0
73	20231016	175700	11335315	4060	4060	4060	4060	0
74	20231016	175600	11335315	4060	4060	4060	4060	0
75	20231016	175500	11335315	4060	4060	4060	4060	0
76	20231016	175400	11335315	4060	4060	4060	4060	0
77	20231016	175300	11335315	4060	4060	4060	4060	0
78	20231016	175200	11335315	4060	4060	4060	4060	0
79	20231016	175100	11335315	4060	4060	4060	4060	0
80	20231016	175000	11335315	4060	4060	4060	4060	0
81	20231016	174900	11335315	4060	4060	4060	4060	0
82	20231016	174800	11335315	4060	4060	4060	4060	0
83	20231016	174700	11335315	4060	4060	4060	4060	0
84	20231016	174600	11335315	4060	4060	4060	4060	0
85	20231016	174500	11335315	4060	4060	4060	4060	0
86	20231016	174400	11335315	4060	4060	4060	4060	0
87	20231016	174300	11335315	4060	4060	4060	4060	0
88	20231016	174200	11335315	4060	4060	4060	4060	0
89	20231016	174100	11335315	4060	4060	4060	4060	0
90	20231016	174000	11335315	4060	4060	4060	4060	0
91	20231016	173900	11335315	4060	4060	4060	4060	0
92	20231016	173800	11335315	4060	4060	4060	4060	335
93	20231016	173700	11335315	4060	4060	4060	4060	0
94	20231016	173600	11335315	4060	4060	4060	4060	0
95	20231016	173500	11335315	4060	4060	4060	4060	0
96	20231016	173400	11335315	4060	4060	4060	4060	0
97	20231016	173300	11335315	4060	4060	4060	4060	0
98	20231016	173200	11335315	4060	4060	4060	4060	0
99	20231016	173100	11335315	4060	4060	4060	4060	0
100	20231016	173000	11335315	4060	4060	4060	4060	0
101	20231016	172900	11335315	4060	4060	4060	4060	0
102	20231016	172800	11335315	4060	4060	4060	4060	0
103	20231016	172700	11335315	4060	4060	4060	4060	0
104	20231016	172600	11335315	4060	4060	4060	4060	0
105	20231016	172500	11335315	4060	4060	4060	4060	0
106	20231016	172400	11335315	4060	4060	4060	4060	0
107	20231016	172300	11335315	4060	4060	4060	4060	0
108	20231016	172200	11335315	4060	4060	4060	4060	0
109	20231016	172100	11335315	4060	4060	4060	4060	0
110	20231016	172000	11335315	4060	4060	4060	4060	0
111	20231016	171900	11335315	4060	4060	4060	4060	0
112	20231016	171800	11335315	4060	4060	4060	4060	0
113	20231016	171700	11335315	4060	4060	4060	4060	0
114	20231016	171600	11335315	4060	4060	4060	4060	0
115	20231016	171500	11335315	4060	4060	4060	4060	0
116	20231016	171400	11335315	4060	4060	4060	4060	0
117	20231016	171300	11335315	4060	4060	4060	4060	0
118	20231016	171200	11335315	4060	4060	4060	4060	0
119	20231016	171100	11335315	4060	4060	4060	4060	0
120	20231016	171000	11335315	4060	4060	4060	4060	0
121	20231016	170900	11335315	4060	4060	4060	4060	0
122	20231016	170800	11335315	4060	4060	4060	4060	335
123	20231016	170700	11335315	4060	4060	4060	4060	0
124	20231016	170600	11335315	4060	4060	4060	4060	0
125	20231016	170500	11335315	4060	4060	4060	4060	0
126	20231016	170400	11335315	4060	4060	4060	4060	0
127	20231016	170300	11335315	4060	4060	4060	4060	0
128	20231016	170200	11335315	4060	4060	4060	4060	0
129	20231016	170100	11335315	4060	4060	4060	4060	0
130	20231016	170000	11335315	4060	4060	4060	4060	0
131	20231016	165900	11335315	4060	4060	4060	4060	0
132	20231016	165800	11335315	4060	4060	4060	4060	0
133	20231016	165700	11335315	4060	4060	4060	4060	0
134	20231016	165600	11335315	4060	4060	4060	4060	0
135	20231016	165500	11335315	4060	4060	4060	4060	0
136	20231016	165400	11335315	4060	4060	4060	4060	0
137	20231016	165300	11335315	4060	4060	4060	4060	0
138	20231016	165200	11335315	4060	4060	4060	4060	0
139	20231016	165100	11335315	4060	4060	4060	4060	0
140	20231016	165000	11335315	4060	4060	4060	4060	0
141	20231016	164900	11335315	4060	4060	4060	4060	0
142	20231016	164800	11335315	4060	4060	4060	4060	0
143	20231016	164700	11335315	4060	4060	4060	4060	0
144	20231016	164600	11335315	4060	4060	4060	4060	0
145	20231016	164500	11335315	4060	4060	4060	4060	0
146	20231016	164400	11335315	4060	4060	4060	4060	0
147	20231016	164300	11335315	4060	4060	4060	4060	0
148	20231016	164200	11335315	4060	4060	4060	4060	0
149	20231016	164100	11335315	4060	4060	4060	4060	0
150	20231016	164000	11335315	4060	4060	4060	4060	0
151	20231016	163900	11335315	4060	4060	4060	4060	0
152	20231016	163800	11335315	4060	4060	4060	4060	335
153	20231016	163700	11335315	4060	4060	4060	4060	0
154	20231016	163600	11335315	4060	4060	4060	4060	0
155	20231016	163500	11335315	4060	4060	4060	4060	0
156	20231016	163400	11335315	4060	4060	4060	4060	0
157	20231016	163300	11335315	4060	4060	4060	4060	0
158	20231016	163200	11335315	4060	4060	4060	4060	0
159	20231016	163100	11335315	4060	4060	4060	4060	0
160	20231016	163000	11335315	4060	4060	4060	4060	0
161	20231016	162900	11335315	4060	4060	4060	4060	0
162	20231016	162800	11335315	4060	4060	4060	4060	0
163	20231016	162700	11335315	4060	4060	4060	4060	0
164	20231016	162600	11335315	4060	4060	4060	4060	0
165	20231016	162500	11335315	4060	4060	4060	4060	0
166	20231016	162400	11335315	4060	4060	4060	4060	0
167	20231016	162300	11335315	4060	4060	4060	4060	0
168	20231016	162200	11335315	4060	4060	4060	4060	0
169	20231016	162100	11335315	4060	4060	4060	4060	0
170	20231016	162000	11335315	4060	4060	4060	4060	0
171	20231016	161900	11335315	4060	4060	4060	4060	0
172	20231016	161800	11335315	4060	4060	4060	4060	0
173	20231016	161700	11335315	4060	4060	4060	4060	0
174	20231016	161600	11335315	4060	4060	4060	4060	0
175	20231016	161500	11335315	4060	4060	4060	4060	0
176	20231016	161400	11335315	4060	4060	4060	4060	0
177	20231016	161300	11335315	4060	4060	4060	4060	0
178	20231016	161200	11335315	4060	4060	4060	4060	0
179	20231016	161100	11335315	4060	4060	4060	4060	0
180	20231016	161000	11335315	4060	4060	4060	4060	0
181	20231016	160900	11335315	4060	4060	4060	4060	0
182	20231016	160800	11335315	4060	4060	4060	4060	335
183	20231016	160700	11335315	4060	4060	4060	4060	0
184	20231016	160600	11335315	4060	4060	4060	4060	0
185	20231016	160500	11335315	4060	4060	4060	4060	0
186	20231016	160400	11335315	4060	4060	4060	4060	0
187	20231016	160300	11335315	4060	4060	4060	4060	0
188	20231016	160200	11335315	4060	4060	4060	4060	0
189	20231016	160100	11335315	4060	4060	4060	4060	0
190	20231016	160000	11335315	4060	4060	4060	4060	0
191	20231016	155900	11335315	4060	4060	4060	4060	0
192	20231016	155800	11335315	4060	4060	4060	4060	0
193	20231016	155700	11335315	4060	4060	4060	4060	0
194	20231016	155600	11335315	4060	4060	4060	4060	0
195	20231016	155500	11335315	4060	4060	4060	4060	0
196	20231016	155400	11335315	4060	4060	4060	4060	0
197	20231016	155300	11335315	4060	4060	4060	4060	0
198	20231016	155200	11335315	4060	4060	4060	4060	0
199	20231016	155100	11335315	4060	4060	4060	4060	0
200	20231016	155000	11335315	4060	4060	4060	4060	0
201	20231016	154900	11335315	4060	4060	4060	4060	0
202	20231016	154800	11335315	4060	4060	4060	4060	0
203	20231016	154700	11335315	4060	4060	4060	4060	0
204	20231016	154600	11335315	4060	4060	4060	4060	0
205	20231016	154500	11335315	4060	4060	4060	4060	0
206	20231016	154400	11335315	4060	4060	4060	4060	0
207	20231016	154300	11335315	4060	4060	4060	4060	0
208	20231016	154200	11335315	4060	4060	4060	4060	0
209	20231016	154100	11335315	4060	4060	4060	4060	0
210	20231016	154000	11335315	4060	4060	4060	4060	0
211	20231016	153900	11335315	4060	4060	4060	4060	0
212	20231016	153800	11335315	4060	4060	4060	4060	335
213	20231016	153700	11335315	4060	4060	4060	4060	0
214	20231016	153600	11335315	4060	4060	4060	4060	0
215	20231016	153500	11335315	4060	4060	4060	4060	0
216	20231016	153400	11335315	4060	4060	4060	4060	0
217	20231016	153300	11335315	4060	4060	4060	4060	0
218	20231016	153200	11335315	4060	4060	4060	4060	0
219	20231016	153100	11335315	4060	4060	4060	4060	0
220	20231016	153000	11335315	4060	4060	4060	4060	335
221	20231016	152900	9975215	4100	4100	4100	4100	0
222	20231016	152800	9975215	4100	4100	4100	4100	0
223	20231016	152700	9975215	4100	4100	4100	4100	0
224	20231016	152600	9975215	4100	4100	4100	4100	0
225	20231016	152500	9975215	4100	4100	4100	4100	0
226	20231016	152400	9975215	4100	4100	4100	4100	0
227	20231016	152300	9975215	4100	4100	4100	4100	0
228	20231016	152200	9975215	4100	4100	4100	4100	0
229	20231016	152100	9975215	4100	4100	4100	4100	0
230	20231016	152000	9975215	4100	4100	4100	4100	0
231	20231016	151900	9975215	4100	4100	4100	4100	0
232	20231016	151800	9975215	4100	4100	4100	4100	4
233	20231016	151700	9958815	4145	4145	4145	4145	0
234	20231016	151600	9958815	4145	4145	4145	4145	0
235	20231016	151500	9958815	4145	4145	4145	4145	0
236	20231016	151400	9958815	4145	4145	4145	4145	0
237	20231016	151300	9958815	4145	4145	4145	4145	0
238	20231016	151200	9958815	4145	4145	4145	4145	0
239	20231016	151100	9958815	4145	4145	4145	4145	0
240	20231016	151000	9958815	4145	4145	4145	4145	0
241	20231016	150900	9958815	4145	4145	4145	4145	0
242	20231016	150800	9958815	4145	4145	4145	4145	0
243	20231016	150700	9958815	4145	4145	4145	4145	0
244	20231016	150600	9958815	4145	4145	4145	4145	0
245	20231016	150500	9958815	4145	4145	4145	4145	0
246	20231016	150400	9958815	4145	4145	4145	4145	1
247	20231016	150300	9954670	4095	4095	4095	4095	0
248	20231016	150200	9954670	4095	4095	4095	4095	0
249	20231016	150100	9954670	4095	4095	4095	4095	0
250	20231016	150000	9954670	4095	4095	4095	4095	0
251	20231016	145900	9954670	4095	4095	4095	4095	35
252	20231016	145800	9811345	4160	4100	4160	4095	309
253	20231016	145700	8545680	4095	4105	4105	4095	29
254	20231016	145600	8426895	4160	4160	4160	4160	0
255	20231016	145500	8426895	4160	4160	4160	4160	0
256	20231016	145400	8426895	4160	4160	4160	4160	0
257	20231016	145300	8426895	4160	4160	4160	4160	0
258	20231016	145200	8426895	4160	4160	4160	4160	0
259	20231016	145100	8426895	4160	4160	4160	4160	1
260	20231016	145000	8422735	4100	4100	4100	4100	0
261	20231016	144900	8422735	4100	4100	4100	4100	0
262	20231016	144800	8422735	4100	4100	4100	4100	0
263	20231016	144700	8422735	4100	4100	4100	4100	1
264	20231016	144600	8418635	4160	4160	4160	4160	0
265	20231016	144500	8418635	4160	4160	4160	4160	24
266	20231016	144400	8318795	4160	4160	4160	4160	0
267	20231016	144300	8318795	4160	4160	4160	4160	0
268	20231016	144200	8318795	4160	4160	4160	4160	0
269	20231016	144100	8318795	4160	4160	4160	4160	0
270	20231016	144000	8318795	4160	4160	4160	4160	0
271	20231016	143900	8318795	4160	4160	4160	4160	0
272	20231016	143800	8318795	4160	4160	4160	4160	0
273	20231016	143700	8318795	4160	4160	4160	4160	0
274	20231016	143600	8318795	4160	4160	4160	4160	0
275	20231016	143500	8318795	4160	4160	4160	4160	0
276	20231016	143400	8318795	4160	4160	4160	4160	1
277	20231016	143300	8314635	4165	4165	4165	4165	0
278	20231016	143200	8314635	4165	4165	4165	4165	0
279	20231016	143100	8314635	4165	4165	4165	4165	0
280	20231016	143000	8314635	4165	4165	4165	4165	0
281	20231016	142900	8314635	4165	4165	4165	4165	0
282	20231016	142800	8314635	4165	4165	4165	4165	0
283	20231016	142700	8314635	4165	4165	4165	4165	0
284	20231016	142600	8314635	4165	4165	4165	4165	0
285	20231016	142500	8314635	4165	4165	4165	4165	0
286	20231016	142400	8314635	4165	4165	4165	4165	0
287	20231016	142300	8314635	4165	4165	4165	4165	0
288	20231016	142200	8314635	4165	4165	4165	4165	0
289	20231016	142100	8314635	4165	4165	4165	4165	0
290	20231016	142000	8314635	4165	4165	4165	4165	0
291	20231016	141900	8314635	4165	4165	4165	4165	0
292	20231016	141800	8314635	4165	4165	4165	4165	0
293	20231016	141700	8314635	4165	4165	4165	4165	0
294	20231016	141600	8314635	4165	4165	4165	4165	0
295	20231016	141500	8314635	4165	4165	4165	4165	0
296	20231016	141400	8314635	4165	4165	4165	4165	0
297	20231016	141300	8314635	4165	4165	4165	4165	0
298	20231016	141200	8314635	4165	4165	4165	4165	0
299	20231016	141100	8314635	4165	4165	4165	4165	0
300	20231016	141000	8314635	4165	4165	4165	4165	0
301	20231016	140900	8314635	4165	4165	4165	4165	0
302	20231016	140800	8314635	4165	4165	4165	4165	0
303	20231016	140700	8314635	4165	4165	4165	4165	0
304	20231016	140600	8314635	4165	4165	4165	4165	0
305	20231016	140500	8314635	4165	4165	4165	4165	0
306	20231016	140400	8314635	4165	4165	4165	4165	0
307	20231016	140300	8314635	4165	4165	4165	4165	0
308	20231016	140200	8314635	4165	4165	4165	4165	0
309	20231016	140100	8314635	4165	4165	4165	4165	0
310	20231016	140000	8314635	4165	4165	4165	4165	0
311	20231016	135900	8314635	4165	4165	4165	4165	0
312	20231016	135800	8314635	4165	4165	4165	4165	0
313	20231016	135700	8314635	4165	4165	4165	4165	0
314	20231016	135600	8314635	4165	4165	4165	4165	0
315	20231016	135500	8314635	4165	4165	4165	4165	0
316	20231016	135400	8314635	4165	4165	4165	4165	0
317	20231016	135300	8314635	4165	4165	4165	4165	0
318	20231016	135200	8314635	4165	4165	4165	4165	0
319	20231016	135100	8314635	4165	4165	4165	4165	0
320	20231016	135000	8314635	4165	4165	4165	4165	0
321	20231016	134900	8314635	4165	4165	4165	4165	0
322	20231016	134800	8314635	4165	4165	4165	4165	0
323	20231016	134700	8314635	4165	4165	4165	4165	0
324	20231016	134600	8314635	4165	4165	4165	4165	0
325	20231016	134500	8314635	4165	4165	4165	4165	0
326	20231016	134400	8314635	4165	4165	4165	4165	0
327	20231016	134300	8314635	4165	4165	4165	4165	0
328	20231016	134200	8314635	4165	4165	4165	4165	0
329	20231016	134100	8314635	4165	4165	4165	4165	0
330	20231016	134000	8314635	4165	4165	4165	4165	0
331	20231016	133900	8314635	4165	4165	4165	4165	0
332	20231016	133800	8314635	4165	4165	4165	4165	0
333	20231016	133700	8314635	4165	4165	4165	4165	0
334	20231016	133600	8314635	4165	4165	4165	4165	0
335	20231016	133500	8314635	4165	4165	4165	4165	0
336	20231016	133400	8314635	4165	4165	4165	4165	0
337	20231016	133300	8314635	4165	4165	4165	4165	0
338	20231016	133200	8314635	4165	4165	4165	4165	0
339	20231016	133100	8314635	4165	4165	4165	4165	0
340	20231016	133000	8314635	4165	4165	4165	4165	0
341	20231016	132900	8314635	4165	4165	4165	4165	0
342	20231016	132800	8314635	4165	4165	4165	4165	0
343	20231016	132700	8314635	4165	4165	4165	4165	0
344	20231016	132600	8314635	4165	4165	4165	4165	0
345	20231016	132500	8314635	4165	4165	4165	4165	0
346	20231016	132400	8314635	4165	4165	4165	4165	0
347	20231016	132300	8314635	4165	4160	4165	4160	4
348	20231016	132200	8297985	4165	4165	4165	4165	0
349	20231016	132100	8297985	4165	4165	4165	4165	0
350	20231016	132000	8297985	4165	4165	4165	4165	0
351	20231016	131900	8297985	4165	4165	4165	4165	0
352	20231016	131800	8297985	4165	4165	4165	4165	0
353	20231016	131700	8297985	4165	4165	4165	4165	0
354	20231016	131600	8297985	4165	4165	4165	4165	0
355	20231016	131500	8297985	4165	4095	4165	4095	3
356	20231016	131400	8285565	4165	4165	4165	4165	0
357	20231016	131300	8285565	4165	4165	4165	4165	0
358	20231016	131200	8285565	4165	4165	4165	4165	0
359	20231016	131100	8285565	4165	4165	4165	4165	0
360	20231016	131000	8285565	4165	4165	4165	4165	0
361	20231016	130900	8285565	4165	4165	4165	4165	0
362	20231016	130800	8285565	4165	4165	4165	4165	0
363	20231016	130700	8285565	4165	4165	4165	4165	0
364	20231016	130600	8285565	4165	4165	4165	4165	0
365	20231016	130500	8285565	4165	4165	4165	4165	0
366	20231016	130400	8285565	4165	4165	4165	4165	0
367	20231016	130300	8285565	4165	4165	4165	4165	0
368	20231016	130200	8285565	4165	4165	4165	4165	0
369	20231016	130100	8285565	4165	4165	4165	4165	0
370	20231016	130000	8285565	4165	4165	4165	4165	0
371	20231016	125900	8285565	4165	4160	4165	4160	2
372	20231016	125800	8277240	4165	4165	4165	4165	0
373	20231016	125700	8277240	4165	4165	4165	4165	0
374	20231016	125600	8277240	4165	4165	4165	4165	0
375	20231016	125500	8277240	4165	4165	4165	4165	0
376	20231016	125400	8277240	4165	4165	4165	4165	0
377	20231016	125300	8277240	4165	4165	4165	4165	0
378	20231016	125200	8277240	4165	4165	4165	4165	0
379	20231016	125100	8277240	4165	4165	4165	4165	0
380	20231016	125000	8277240	4165	4165	4165	4165	0
381	20231016	124900	8277240	4165	4165	4165	4165	0
382	20231016	124800	8277240	4165	4165	4165	4165	0
383	20231016	124700	8277240	4165	4165	4165	4165	0
384	20231016	124600	8277240	4165	4165	4165	4165	0
385	20231016	124500	8277240	4165	4165	4165	4165	0
386	20231016	124400	8277240	4165	4165	4165	4165	0
387	20231016	124300	8277240	4165	4165	4165	4165	0
388	20231016	124200	8277240	4165	4165	4165	4165	0
389	20231016	124100	8277240	4165	4165	4165	4165	0
390	20231016	124000	8277240	4165	4165	4165	4165	0
391	20231016	123900	8277240	4165	4165	4165	4165	0
392	20231016	123800	8277240	4165	4165	4165	4165	0
393	20231016	123700	8277240	4165	4165	4165	4165	0
394	20231016	123600	8277240	4165	4165	4165	4165	0
395	20231016	123500	8277240	4165	4165	4165	4165	0
396	20231016	123400	8277240	4165	4165	4165	4165	0
397	20231016	123300	8277240	4165	4165	4165	4165	0
398	20231016	123200	8277240	4165	4165	4165	4165	0
399	20231016	123100	8277240	4165	4165	4165	4165	0
400	20231016	123000	8277240	4165	4165	4165	4165	0
401	20231016	122900	8277240	4165	4165	4165	4165	0
402	20231016	122800	8277240	4165	4165	4165	4165	0
403	20231016	122700	8277240	4165	4165	4165	4165	0
404	20231016	122600	8277240	4165	4165	4165	4165	0
405	20231016	122500	8277240	4165	4165	4165	4165	0
406	20231016	122400	8277240	4165	4165	4165	4165	0
407	20231016	122300	8277240	4165	4165	4165	4165	0
408	20231016	122200	8277240	4165	4165	4165	4165	0
409	20231016	122100	8277240	4165	4165	4165	4165	0
410	20231016	122000	8277240	4165	4165	4165	4165	0
411	20231016	121900	8277240	4165	4165	4165	4165	0
412	20231016	121800	8277240	4165	4165	4165	4165	0
413	20231016	121700	8277240	4165	4165	4165	4165	0
414	20231016	121600	8277240	4165	4165	4165	4165	0
415	20231016	121500	8277240	4165	4165	4165	4165	0
416	20231016	121400	8277240	4165	4165	4165	4165	0
417	20231016	121300	8277240	4165	4165	4165	4165	0
418	20231016	121200	8277240	4165	4165	4165	4165	0
419	20231016	121100	8277240	4165	4165	4165	4165	1
420	20231016	121000	8273075	4155	4155	4155	4155	0
421	20231016	120900	8273075	4155	4155	4155	4155	1
422	20231016	120800	8268920	4090	4090	4090	4090	1
423	20231016	120700	8264830	4165	4165	4165	4165	0
424	20231016	120600	8264830	4165	4165	4165	4165	0
425	20231016	120500	8264830	4165	4165	4165	4165	0
426	20231016	120400	8264830	4165	4165	4165	4165	0
427	20231016	120300	8264830	4165	4165	4165	4165	0
428	20231016	120200	8264830	4165	4165	4165	4165	0
429	20231016	120100	8264830	4165	4165	4165	4165	0
430	20231016	120000	8264830	4165	4165	4165	4165	0
431	20231016	115900	8264830	4165	4165	4165	4165	0
432	20231016	115800	8264830	4165	4165	4165	4165	1
433	20231016	115700	8260665	4160	4160	4160	4160	0
434	20231016	115600	8260665	4160	4160	4160	4160	51
435	20231016	115500	8048505	4160	4160	4160	4160	0
436	20231016	115400	8048505	4160	4160	4160	4160	210
437	20231016	115300	7174905	4160	4160	4160	4160	25
438	20231016	115200	7070905	4160	4160	4160	4160	1
439	20231016	115100	7066745	4160	4160	4160	4160	1
440	20231016	115000	7062585	4080	4080	4080	4080	0
441	20231016	114900	7062585	4080	4080	4080	4080	0
442	20231016	114800	7062585	4080	4080	4080	4080	0
443	20231016	114700	7062585	4080	4080	4080	4080	0
444	20231016	114600	7062585	4080	4080	4080	4080	0
445	20231016	114500	7062585	4080	4095	4095	4080	245
446	20231016	114400	6062570	4165	4165	4165	4165	0
447	20231016	114300	6062570	4165	4165	4165	4165	0
448	20231016	114200	6062570	4165	4165	4165	4165	0
449	20231016	114100	6062570	4165	4165	4165	4165	0
450	20231016	114000	6062570	4165	4165	4165	4165	0
451	20231016	113900	6062570	4165	4165	4165	4165	0
452	20231016	113800	6062570	4165	4165	4165	4165	0
453	20231016	113700	6062570	4165	4165	4165	4165	0
454	20231016	113600	6062570	4165	4165	4165	4165	0
455	20231016	113500	6062570	4165	4165	4165	4165	0
456	20231016	113400	6062570	4165	4165	4165	4165	0
457	20231016	113300	6062570	4165	4165	4165	4165	0
458	20231016	113200	6062570	4165	4165	4165	4165	1
459	20231016	113100	6058405	4165	4165	4165	4165	0
460	20231016	113000	6058405	4165	4165	4165	4165	0
461	20231016	112900	6058405	4165	4165	4165	4165	0
462	20231016	112800	6058405	4165	4165	4165	4165	0
463	20231016	112700	6058405	4165	4165	4165	4165	0
464	20231016	112600	6058405	4165	4165	4165	4165	0
465	20231016	112500	6058405	4165	4165	4165	4165	1
466	20231016	112400	6054240	4095	4095	4095	4095	0
467	20231016	112300	6054240	4095	4095	4095	4095	0
468	20231016	112200	6054240	4095	4095	4095	4095	0
469	20231016	112100	6054240	4095	4165	4165	4095	9
470	20231016	112000	6017035	4090	4090	4090	4090	0
471	20231016	111900	6017035	4090	4090	4090	4090	0
472	20231016	111800	6017035	4090	4090	4090	4090	0
473	20231016	111700	6017035	4090	4090	4090	4090	0
474	20231016	111600	6017035	4090	4090	4090	4090	0
475	20231016	111500	6017035	4090	4090	4090	4090	0
476	20231016	111400	6017035	4090	4090	4090	4090	0
477	20231016	111300	6017035	4090	4100	4100	4090	20
478	20231016	111200	5935105	4180	4180	4180	4180	0
479	20231016	111100	5935105	4180	4180	4180	4180	0
480	20231016	111000	5935105	4180	4180	4180	4180	0
481	20231016	110900	5935105	4180	4180	4180	4180	0
482	20231016	110800	5935105	4180	4180	4180	4180	0
483	20231016	110700	5935105	4180	4180	4180	4180	0
484	20231016	110600	5935105	4180	4180	4180	4180	0
485	20231016	110500	5935105	4180	4180	4180	4180	0
486	20231016	110400	5935105	4180	4180	4180	4180	0
487	20231016	110300	5935105	4180	4180	4180	4180	0
488	20231016	110200	5935105	4180	4180	4180	4180	0
489	20231016	110100	5935105	4180	4180	4180	4180	0
490	20231016	110000	5935105	4180	4180	4180	4180	0
491	20231016	105900	5935105	4180	4180	4180	4180	0
492	20231016	105800	5935105	4180	4180	4180	4180	0
493	20231016	105700	5935105	4180	4180	4180	4180	0
494	20231016	105600	5935105	4180	4165	4180	4165	30
495	20231016	105500	5809780	4095	4095	4095	4095	1
496	20231016	105400	5805685	4180	4180	4180	4180	0
497	20231016	105300	5805685	4180	4180	4180	4180	0
498	20231016	105200	5805685	4180	4180	4180	4180	0
499	20231016	105100	5805685	4180	4180	4180	4180	0
500	20231016	105000	5805685	4180	4180	4180	4180	0
501	20231016	104900	5805685	4180	4180	4180	4180	0
502	20231016	104800	5805685	4180	4180	4180	4180	0
503	20231016	104700	5805685	4180	4180	4180	4180	0
504	20231016	104600	5805685	4180	4180	4180	4180	0
505	20231016	104500	5805685	4180	4180	4180	4180	0
506	20231016	104400	5805685	4180	4180	4180	4180	0
507	20231016	104300	5805685	4180	4180	4180	4180	0
508	20231016	104200	5805685	4180	4180	4180	4180	0
509	20231016	104100	5805685	4180	4180	4180	4180	0
510	20231016	104000	5805685	4180	4180	4180	4180	0
511	20231016	103900	5805685	4180	4180	4180	4180	0
512	20231016	103800	5805685	4180	4180	4180	4180	0
513	20231016	103700	5805685	4180	4180	4180	4180	0
514	20231016	103600	5805685	4180	4180	4180	4180	0
515	20231016	103500	5805685	4180	4180	4180	4180	1
516	20231016	103400	5801505	4090	4185	4190	4090	118
517	20231016	103300	5308910	4185	4185	4185	4185	54
518	20231016	103200	5082920	4185	4185	4185	4185	48
519	20231016	103100	4882040	4185	4185	4185	4185	0
520	20231016	103000	4882040	4185	4185	4185	4185	0
521	20231016	102900	4882040	4185	4190	4190	4185	21
522	20231016	102800	4794055	4195	4195	4195	4195	0
523	20231016	102700	4794055	4195	4195	4195	4195	0
524	20231016	102600	4794055	4195	4195	4195	4195	0
525	20231016	102500	4794055	4195	4195	4195	4195	0
526	20231016	102400	4794055	4195	4195	4195	4195	0
527	20231016	102300	4794055	4195	4195	4195	4195	0
528	20231016	102200	4794055	4195	4195	4195	4195	0
529	20231016	102100	4794055	4195	4195	4195	4195	0
530	20231016	102000	4794055	4195	4195	4195	4195	0
531	20231016	101900	4794055	4195	4195	4195	4195	0
532	20231016	101800	4794055	4195	4195	4195	4195	0
533	20231016	101700	4794055	4195	4195	4195	4195	0
534	20231016	101600	4794055	4195	4195	4195	4195	1
535	20231016	101500	4789860	4195	4195	4195	4195	1
536	20231016	101400	4785665	4175	4175	4195	4175	208
537	20231016	101300	3914240	4175	4175	4175	4175	29
538	20231016	101200	3793165	4170	4170	4170	4170	14
539	20231016	101100	3734785	4175	4175	4175	4175	0
540	20231016	101000	3734785	4175	4175	4175	4175	0
541	20231016	100900	3734785	4175	4175	4175	4175	0
542	20231016	100800	3734785	4175	4175	4175	4175	0
543	20231016	100700	3734785	4175	4175	4175	4175	0
544	20231016	100600	3734785	4175	4175	4175	4175	0
545	20231016	100500	3734785	4175	4175	4175	4175	0
546	20231016	100400	3734785	4175	4175	4175	4175	0
547	20231016	100300	3734785	4175	4175	4175	4175	0
548	20231016	100200	3734785	4175	4175	4175	4175	0
549	20231016	100100	3734785	4175	4175	4175	4175	0
550	20231016	100000	3734785	4175	4175	4175	4175	0
551	20231016	095900	3734785	4175	4175	4175	4175	0
552	20231016	095800	3734785	4175	4175	4175	4175	0
553	20231016	095700	3734785	4175	4175	4175	4175	0
554	20231016	095600	3734785	4175	4175	4175	4175	0
555	20231016	095500	3734785	4175	4175	4175	4175	0
556	20231016	095400	3734785	4175	4175	4175	4175	1
557	20231016	095300	3730610	4090	4090	4090	4090	0
558	20231016	095200	3730610	4090	4090	4090	4090	0
559	20231016	095100	3730610	4090	4090	4090	4090	0
560	20231016	095000	3730610	4090	4085	4090	4085	153
561	20231016	094900	3105600	4085	4085	4085	4085	0
562	20231016	094800	3105600	4085	4085	4085	4085	0
563	20231016	094700	3105600	4085	4085	4085	4085	0
564	20231016	094600	3105600	4085	4085	4085	4085	0
565	20231016	094500	3105600	4085	4085	4085	4085	0
566	20231016	094400	3105600	4085	4085	4085	4085	0
567	20231016	094300	3105600	4085	4085	4085	4085	0
568	20231016	094200	3105600	4085	4085	4085	4085	0
569	20231016	094100	3105600	4085	4085	4085	4085	1
570	20231016	094000	3101515	4090	4090	4090	4090	0
571	20231016	093900	3101515	4090	4090	4090	4090	0
572	20231016	093800	3101515	4090	4090	4090	4090	0
573	20231016	093700	3101515	4090	4090	4090	4090	0
574	20231016	093600	3101515	4090	4090	4090	4090	1
575	20231016	093500	3097425	4085	4085	4085	4085	0
576	20231016	093400	3097425	4085	4085	4085	4085	0
577	20231016	093300	3097425	4085	4085	4085	4085	1
578	20231016	093200	3093340	4090	4090	4090	4090	0
579	20231016	093100	3093340	4090	4090	4090	4090	0
580	20231016	093000	3093340	4090	4090	4090	4090	0
581	20231016	092900	3093340	4090	4090	4090	4090	0
582	20231016	092800	3093340	4090	4090	4090	4090	0
583	20231016	092700	3093340	4090	4090	4090	4090	0
584	20231016	092600	3093340	4090	4090	4090	4090	0
585	20231016	092500	3093340	4090	4090	4090	4090	0
586	20231016	092400	3093340	4090	4090	4090	4090	0
587	20231016	092300	3093340	4090	4090	4090	4090	0
588	20231016	092200	3093340	4090	4090	4090	4090	0
589	20231016	092100	3093340	4090	4090	4090	4090	0
590	20231016	092000	3093340	4090	4090	4090	4090	0
591	20231016	091900	3093340	4090	4090	4090	4090	0
592	20231016	091800	3093340	4090	4090	4090	4090	0
593	20231016	091700	3093340	4090	4090	4090	4090	0
594	20231016	091600	3093340	4090	4090	4090	4090	0
595	20231016	091500	3093340	4090	4090	4090	4090	0
596	20231016	091400	3093340	4090	4090	4090	4090	0
597	20231016	091300	3093340	4090	4090	4090	4090	0
598	20231016	091200	3093340	4090	4090	4090	4090	10
599	20231016	091100	3052440	4090	4090	4090	4090	0
600	20231016	091000	3052440	4090	4090	4090	4090	5
601	20231016	090900	3031990	4090	4100	4100	4090	490
602	20231016	090800	1027760	4180	4180	4180	4180	0
603	20231016	090700	1027760	4180	4180	4180	4180	0
604	20231016	090600	1027760	4180	4180	4180	4180	0
605	20231016	090500	1027760	4180	4180	4180	4180	0
606	20231016	090400	1027760	4180	4180	4180	4180	1
607	20231016	090300	1023580	4195	4195	4195	4195	0
608	20231016	090200	1023580	4195	4195	4195	4195	0
609	20231016	090100	1023580	4195	4195	4195	4195	0
610	20231016	090000	1023580	4195	4195	4195	4195	244