KissMeData/033200/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	190600	8080080	4130	4130	4130	4130	4
3	20231017	190500	8080080	4130	4130	4130	4130	0
4	20231017	190400	8080080	4130	4130	4130	4130	0
5	20231017	190300	8080080	4130	4130	4130	4130	0
6	20231017	190200	8080080	4130	4130	4130	4130	0
7	20231017	190100	8080080	4130	4130	4130	4130	0
8	20231017	190000	8080080	4130	4130	4130	4130	0
9	20231017	185900	8080080	4130	4130	4130	4130	0
10	20231017	185800	8080080	4130	4130	4130	4130	0
11	20231017	185700	8080080	4130	4130	4130	4130	0
12	20231017	185600	8080080	4130	4130	4130	4130	0
13	20231017	185500	8080080	4130	4130	4130	4130	0
14	20231017	185400	8080080	4130	4130	4130	4130	0
15	20231017	185300	8080080	4130	4130	4130	4130	0
16	20231017	185200	8080080	4130	4130	4130	4130	0
17	20231017	185100	8080080	4130	4130	4130	4130	0
18	20231017	185000	8080080	4130	4130	4130	4130	0
19	20231017	184900	8080080	4130	4130	4130	4130	0
20	20231017	184800	8080080	4130	4130	4130	4130	0
21	20231017	184700	8080080	4130	4130	4130	4130	0
22	20231017	184600	8080080	4130	4130	4130	4130	0
23	20231017	184500	8080080	4130	4130	4130	4130	0
24	20231017	184400	8080080	4130	4130	4130	4130	0
25	20231017	184300	8080080	4130	4130	4130	4130	0
26	20231017	184200	8080080	4130	4130	4130	4130	0
27	20231017	184100	8080080	4130	4130	4130	4130	0
28	20231017	184000	8080080	4130	4130	4130	4130	0
29	20231017	183900	8080080	4130	4130	4130	4130	0
30	20231017	183800	8080080	4130	4130	4130	4130	0
31	20231017	183700	8080080	4130	4130	4130	4130	0
32	20231017	183600	8080080	4130	4130	4130	4130	4
33	20231017	183500	8080080	4130	4130	4130	4130	0
34	20231017	183400	8080080	4130	4130	4130	4130	0
35	20231017	183300	8080080	4130	4130	4130	4130	0
36	20231017	183200	8080080	4130	4130	4130	4130	0
37	20231017	183100	8080080	4130	4130	4130	4130	0
38	20231017	183000	8080080	4130	4130	4130	4130	0
39	20231017	182900	8080080	4130	4130	4130	4130	0
40	20231017	182800	8080080	4130	4130	4130	4130	0
41	20231017	182700	8080080	4130	4130	4130	4130	0
42	20231017	182600	8080080	4130	4130	4130	4130	0
43	20231017	182500	8080080	4130	4130	4130	4130	0
44	20231017	182400	8080080	4130	4130	4130	4130	0
45	20231017	182300	8080080	4130	4130	4130	4130	0
46	20231017	182200	8080080	4130	4130	4130	4130	0
47	20231017	182100	8080080	4130	4130	4130	4130	0
48	20231017	182000	8080080	4130	4130	4130	4130	0
49	20231017	181900	8080080	4130	4130	4130	4130	0
50	20231017	181800	8080080	4130	4130	4130	4130	0
51	20231017	181700	8080080	4130	4130	4130	4130	0
52	20231017	181600	8080080	4130	4130	4130	4130	0
53	20231017	181500	8080080	4130	4130	4130	4130	0
54	20231017	181400	8080080	4130	4130	4130	4130	0
55	20231017	181300	8080080	4130	4130	4130	4130	0
56	20231017	181200	8080080	4130	4130	4130	4130	0
57	20231017	181100	8080080	4130	4130	4130	4130	0
58	20231017	181000	8080080	4130	4130	4130	4130	0
59	20231017	180900	8080080	4130	4130	4130	4130	0
60	20231017	180800	8080080	4130	4130	4130	4130	0
61	20231017	180700	8080080	4130	4130	4130	4130	0
62	20231017	180600	8080080	4130	4130	4130	4130	4
63	20231017	180500	8080080	4130	4130	4130	4130	0
64	20231017	180400	8080080	4130	4130	4130	4130	0
65	20231017	180300	8080080	4130	4130	4130	4130	0
66	20231017	180200	8080080	4130	4130	4130	4130	0
67	20231017	180100	8080080	4130	4130	4130	4130	0
68	20231017	180000	8080080	4130	4130	4130	4130	0
69	20231017	175900	8080080	4130	4130	4130	4130	0
70	20231017	175800	8080080	4130	4130	4130	4130	0
71	20231017	175700	8080080	4130	4130	4130	4130	0
72	20231017	175600	8080080	4130	4130	4130	4130	0
73	20231017	175500	8080080	4130	4130	4130	4130	0
74	20231017	175400	8080080	4130	4130	4130	4130	0
75	20231017	175300	8080080	4130	4130	4130	4130	0
76	20231017	175200	8080080	4130	4130	4130	4130	0
77	20231017	175100	8080080	4130	4130	4130	4130	0
78	20231017	175000	8080080	4130	4130	4130	4130	0
79	20231017	174900	8080080	4130	4130	4130	4130	0
80	20231017	174800	8080080	4130	4130	4130	4130	0
81	20231017	174700	8080080	4130	4130	4130	4130	0
82	20231017	174600	8080080	4130	4130	4130	4130	0
83	20231017	174500	8080080	4130	4130	4130	4130	0
84	20231017	174400	8080080	4130	4130	4130	4130	0
85	20231017	174300	8080080	4130	4130	4130	4130	0
86	20231017	174200	8080080	4130	4130	4130	4130	0
87	20231017	174100	8080080	4130	4130	4130	4130	0
88	20231017	174000	8080080	4130	4130	4130	4130	0
89	20231017	173900	8080080	4130	4130	4130	4130	0
90	20231017	173800	8080080	4130	4130	4130	4130	0
91	20231017	173700	8080080	4130	4130	4130	4130	0
92	20231017	173600	8080080	4130	4130	4130	4130	4
93	20231017	173500	8080080	4130	4130	4130	4130	0
94	20231017	173400	8080080	4130	4130	4130	4130	0
95	20231017	173300	8080080	4130	4130	4130	4130	0
96	20231017	173200	8080080	4130	4130	4130	4130	0
97	20231017	173100	8080080	4130	4130	4130	4130	0
98	20231017	173000	8080080	4130	4130	4130	4130	0
99	20231017	172900	8080080	4130	4130	4130	4130	0
100	20231017	172800	8080080	4130	4130	4130	4130	0
101	20231017	172700	8080080	4130	4130	4130	4130	0
102	20231017	172600	8080080	4130	4130	4130	4130	0
103	20231017	172500	8080080	4130	4130	4130	4130	0
104	20231017	172400	8080080	4130	4130	4130	4130	0
105	20231017	172300	8080080	4130	4130	4130	4130	0
106	20231017	172200	8080080	4130	4130	4130	4130	0
107	20231017	172100	8080080	4130	4130	4130	4130	0
108	20231017	172000	8080080	4130	4130	4130	4130	0
109	20231017	171900	8080080	4130	4130	4130	4130	0
110	20231017	171800	8080080	4130	4130	4130	4130	0
111	20231017	171700	8080080	4130	4130	4130	4130	0
112	20231017	171600	8080080	4130	4130	4130	4130	0
113	20231017	171500	8080080	4130	4130	4130	4130	0
114	20231017	171400	8080080	4130	4130	4130	4130	0
115	20231017	171300	8080080	4130	4130	4130	4130	0
116	20231017	171200	8080080	4130	4130	4130	4130	0
117	20231017	171100	8080080	4130	4130	4130	4130	0
118	20231017	171000	8080080	4130	4130	4130	4130	0
119	20231017	170900	8080080	4130	4130	4130	4130	0
120	20231017	170800	8080080	4130	4130	4130	4130	0
121	20231017	170700	8080080	4130	4130	4130	4130	0
122	20231017	170600	8080080	4130	4130	4130	4130	4
123	20231017	170500	8080080	4130	4130	4130	4130	0
124	20231017	170400	8080080	4130	4130	4130	4130	0
125	20231017	170300	8080080	4130	4130	4130	4130	0
126	20231017	170200	8080080	4130	4130	4130	4130	0
127	20231017	170100	8080080	4130	4130	4130	4130	0
128	20231017	170000	8080080	4130	4130	4130	4130	0
129	20231017	165900	8080080	4130	4130	4130	4130	0
130	20231017	165800	8080080	4130	4130	4130	4130	0
131	20231017	165700	8080080	4130	4130	4130	4130	0
132	20231017	165600	8080080	4130	4130	4130	4130	0
133	20231017	165500	8080080	4130	4130	4130	4130	0
134	20231017	165400	8080080	4130	4130	4130	4130	0
135	20231017	165300	8080080	4130	4130	4130	4130	0
136	20231017	165200	8080080	4130	4130	4130	4130	0
137	20231017	165100	8080080	4130	4130	4130	4130	0
138	20231017	165000	8080080	4130	4130	4130	4130	0
139	20231017	164900	8080080	4130	4130	4130	4130	0
140	20231017	164800	8080080	4130	4130	4130	4130	0
141	20231017	164700	8080080	4130	4130	4130	4130	0
142	20231017	164600	8080080	4130	4130	4130	4130	0
143	20231017	164500	8080080	4130	4130	4130	4130	0
144	20231017	164400	8080080	4130	4130	4130	4130	0
145	20231017	164300	8080080	4130	4130	4130	4130	0
146	20231017	164200	8080080	4130	4130	4130	4130	0
147	20231017	164100	8080080	4130	4130	4130	4130	0
148	20231017	164000	8080080	4130	4130	4130	4130	0
149	20231017	163900	8080080	4130	4130	4130	4130	0
150	20231017	163800	8080080	4130	4130	4130	4130	0
151	20231017	163700	8080080	4130	4130	4130	4130	0
152	20231017	163600	8080080	4130	4130	4130	4130	4
153	20231017	163500	8080080	4130	4130	4130	4130	0
154	20231017	163400	8080080	4130	4130	4130	4130	0
155	20231017	163300	8080080	4130	4130	4130	4130	0
156	20231017	163200	8080080	4130	4130	4130	4130	0
157	20231017	163100	8080080	4130	4130	4130	4130	0
158	20231017	163000	8080080	4130	4130	4130	4130	0
159	20231017	162900	8080080	4130	4130	4130	4130	0
160	20231017	162800	8080080	4130	4130	4130	4130	0
161	20231017	162700	8080080	4130	4130	4130	4130	0
162	20231017	162600	8080080	4130	4130	4130	4130	0
163	20231017	162500	8080080	4130	4130	4130	4130	0
164	20231017	162400	8080080	4130	4130	4130	4130	0
165	20231017	162300	8080080	4130	4130	4130	4130	0
166	20231017	162200	8080080	4130	4130	4130	4130	0
167	20231017	162100	8080080	4130	4130	4130	4130	0
168	20231017	162000	8080080	4130	4130	4130	4130	0
169	20231017	161900	8080080	4130	4130	4130	4130	0
170	20231017	161800	8080080	4130	4130	4130	4130	0
171	20231017	161700	8080080	4130	4130	4130	4130	0
172	20231017	161600	8080080	4130	4130	4130	4130	0
173	20231017	161500	8080080	4130	4130	4130	4130	0
174	20231017	161400	8080080	4130	4130	4130	4130	0
175	20231017	161300	8080080	4130	4130	4130	4130	0
176	20231017	161200	8080080	4130	4130	4130	4130	0
177	20231017	161100	8080080	4130	4130	4130	4130	0
178	20231017	161000	8080080	4130	4130	4130	4130	0
179	20231017	160900	8080080	4130	4130	4130	4130	0
180	20231017	160800	8080080	4130	4130	4130	4130	0
181	20231017	160700	8080080	4130	4130	4130	4130	0
182	20231017	160600	8080080	4130	4130	4130	4130	4
183	20231017	160500	8080080	4130	4130	4130	4130	0
184	20231017	160400	8080080	4130	4130	4130	4130	0
185	20231017	160300	8080080	4130	4130	4130	4130	0
186	20231017	160200	8080080	4130	4130	4130	4130	0
187	20231017	160100	8080080	4130	4130	4130	4130	0
188	20231017	160000	8080080	4130	4130	4130	4130	0
189	20231017	155900	8080080	4130	4130	4130	4130	0
190	20231017	155800	8080080	4130	4130	4130	4130	0
191	20231017	155700	8080080	4130	4130	4130	4130	0
192	20231017	155600	8080080	4130	4130	4130	4130	0
193	20231017	155500	8080080	4130	4130	4130	4130	0
194	20231017	155400	8080080	4130	4130	4130	4130	0
195	20231017	155300	8080080	4130	4130	4130	4130	0
196	20231017	155200	8080080	4130	4130	4130	4130	0
197	20231017	155100	8080080	4130	4130	4130	4130	0
198	20231017	155000	8080080	4130	4130	4130	4130	0
199	20231017	154900	8080080	4130	4130	4130	4130	0
200	20231017	154800	8080080	4130	4130	4130	4130	0
201	20231017	154700	8080080	4130	4130	4130	4130	0
202	20231017	154600	8080080	4130	4130	4130	4130	0
203	20231017	154500	8080080	4130	4130	4130	4130	0
204	20231017	154400	8080080	4130	4130	4130	4130	0
205	20231017	154300	8080080	4130	4130	4130	4130	0
206	20231017	154200	8080080	4130	4130	4130	4130	0
207	20231017	154100	8080080	4130	4130	4130	4130	0
208	20231017	154000	8080080	4130	4130	4130	4130	0
209	20231017	153900	8080080	4130	4130	4130	4130	0
210	20231017	153800	8080080	4130	4130	4130	4130	0
211	20231017	153700	8080080	4130	4130	4130	4130	0
212	20231017	153600	8080080	4130	4130	4130	4130	4
213	20231017	153500	8080080	4130	4130	4130	4130	0
214	20231017	153400	8080080	4130	4130	4130	4130	0
215	20231017	153300	8080080	4130	4130	4130	4130	0
216	20231017	153200	8080080	4130	4130	4130	4130	0
217	20231017	153100	8080080	4130	4130	4130	4130	0
218	20231017	153000	8080080	4130	4130	4130	4130	4
219	20231017	152900	8063560	4170	4170	4170	4170	0
220	20231017	152800	8063560	4170	4170	4170	4170	0
221	20231017	152700	8063560	4170	4170	4170	4170	0
222	20231017	152600	8063560	4170	4170	4170	4170	0
223	20231017	152500	8063560	4170	4170	4170	4170	0
224	20231017	152400	8063560	4170	4170	4170	4170	0
225	20231017	152300	8063560	4170	4170	4170	4170	0
226	20231017	152200	8063560	4170	4170	4170	4170	0
227	20231017	152100	8063560	4170	4170	4170	4170	0
228	20231017	152000	8063560	4170	4170	4170	4170	0
229	20231017	151900	8063560	4170	4170	4170	4170	0
230	20231017	151800	8063560	4170	4170	4170	4170	0
231	20231017	151700	8063560	4170	4170	4170	4170	0
232	20231017	151600	8063560	4170	4170	4170	4170	0
233	20231017	151500	8063560	4170	4170	4170	4170	0
234	20231017	151400	8063560	4170	4170	4170	4170	0
235	20231017	151300	8063560	4170	4170	4170	4170	0
236	20231017	151200	8063560	4170	4170	4170	4170	0
237	20231017	151100	8063560	4170	4170	4170	4170	0
238	20231017	151000	8063560	4170	4170	4170	4170	0
239	20231017	150900	8063560	4170	4170	4170	4170	0
240	20231017	150800	8063560	4170	4170	4170	4170	0
241	20231017	150700	8063560	4170	4170	4170	4170	0
242	20231017	150600	8063560	4170	4170	4170	4170	0
243	20231017	150500	8063560	4170	4170	4170	4170	0
244	20231017	150400	8063560	4170	4170	4170	4170	0
245	20231017	150300	8063560	4170	4170	4170	4170	0
246	20231017	150200	8063560	4170	4170	4170	4170	0
247	20231017	150100	8063560	4170	4170	4170	4170	0
248	20231017	150000	8063560	4170	4170	4170	4170	0
249	20231017	145900	8063560	4170	4170	4170	4170	0
250	20231017	145800	8063560	4170	4170	4170	4170	0
251	20231017	145700	8063560	4170	4170	4170	4170	0
252	20231017	145600	8063560	4170	4170	4170	4170	0
253	20231017	145500	8063560	4170	4170	4170	4170	0
254	20231017	145400	8063560	4170	4170	4170	4170	1
255	20231017	145300	8059390	4110	4110	4110	4110	0
256	20231017	145200	8059390	4110	4110	4110	4110	0
257	20231017	145100	8059390	4110	4110	4110	4110	33
258	20231017	145000	7923760	4115	4115	4115	4115	0
259	20231017	144900	7923760	4115	4115	4115	4115	20
260	20231017	144800	7841460	4180	4180	4180	4180	0
261	20231017	144700	7841460	4180	4180	4180	4180	0
262	20231017	144600	7841460	4180	4180	4180	4180	0
263	20231017	144500	7841460	4180	4175	4180	4175	23
264	20231017	144400	7745375	4180	4180	4180	4180	0
265	20231017	144300	7745375	4180	4180	4180	4180	0
266	20231017	144200	7745375	4180	4180	4180	4180	0
267	20231017	144100	7745375	4180	4180	4180	4180	0
268	20231017	144000	7745375	4180	4180	4180	4180	0
269	20231017	143900	7745375	4180	4180	4180	4180	0
270	20231017	143800	7745375	4180	4180	4180	4180	0
271	20231017	143700	7745375	4180	4180	4180	4180	0
272	20231017	143600	7745375	4180	4180	4180	4180	0
273	20231017	143500	7745375	4180	4180	4180	4180	0
274	20231017	143400	7745375	4180	4180	4180	4180	0
275	20231017	143300	7745375	4180	4180	4180	4180	0
276	20231017	143200	7745375	4180	4180	4180	4180	0
277	20231017	143100	7745375	4180	4180	4180	4180	0
278	20231017	143000	7745375	4180	4180	4180	4180	0
279	20231017	142900	7745375	4180	4180	4180	4180	0
280	20231017	142800	7745375	4180	4180	4180	4180	0
281	20231017	142700	7745375	4180	4180	4180	4180	0
282	20231017	142600	7745375	4180	4180	4180	4180	0
283	20231017	142500	7745375	4180	4180	4180	4180	0
284	20231017	142400	7745375	4180	4180	4180	4180	0
285	20231017	142300	7745375	4180	4180	4180	4180	0
286	20231017	142200	7745375	4180	4180	4180	4180	0
287	20231017	142100	7745375	4180	4180	4180	4180	0
288	20231017	142000	7745375	4180	4180	4180	4180	0
289	20231017	141900	7745375	4180	4180	4180	4180	0
290	20231017	141800	7745375	4180	4180	4180	4180	0
291	20231017	141700	7745375	4180	4180	4180	4180	0
292	20231017	141600	7745375	4180	4180	4180	4180	0
293	20231017	141500	7745375	4180	4180	4180	4180	0
294	20231017	141400	7745375	4180	4180	4180	4180	0
295	20231017	141300	7745375	4180	4180	4180	4180	0
296	20231017	141200	7745375	4180	4180	4180	4180	0
297	20231017	141100	7745375	4180	4180	4180	4180	0
298	20231017	141000	7745375	4180	4180	4180	4180	0
299	20231017	140900	7745375	4180	4180	4180	4180	0
300	20231017	140800	7745375	4180	4180	4180	4180	0
301	20231017	140700	7745375	4180	4180	4180	4180	0
302	20231017	140600	7745375	4180	4180	4180	4180	0
303	20231017	140500	7745375	4180	4180	4180	4180	0
304	20231017	140400	7745375	4180	4180	4180	4180	0
305	20231017	140300	7745375	4180	4180	4180	4180	0
306	20231017	140200	7745375	4180	4180	4180	4180	0
307	20231017	140100	7745375	4180	4180	4180	4180	0
308	20231017	140000	7745375	4180	4180	4180	4180	0
309	20231017	135900	7745375	4180	4180	4180	4180	0
310	20231017	135800	7745375	4180	4180	4180	4180	0
311	20231017	135700	7745375	4180	4180	4180	4180	0
312	20231017	135600	7745375	4180	4180	4180	4180	0
313	20231017	135500	7745375	4180	4180	4180	4180	0
314	20231017	135400	7745375	4180	4180	4180	4180	0
315	20231017	135300	7745375	4180	4180	4180	4180	0
316	20231017	135200	7745375	4180	4180	4180	4180	0
317	20231017	135100	7745375	4180	4180	4180	4180	0
318	20231017	135000	7745375	4180	4180	4180	4180	0
319	20231017	134900	7745375	4180	4180	4180	4180	0
320	20231017	134800	7745375	4180	4180	4180	4180	0
321	20231017	134700	7745375	4180	4180	4180	4180	0
322	20231017	134600	7745375	4180	4180	4180	4180	0
323	20231017	134500	7745375	4180	4180	4180	4180	0
324	20231017	134400	7745375	4180	4180	4180	4180	0
325	20231017	134300	7745375	4180	4180	4180	4180	1
326	20231017	134200	7741195	4170	4170	4170	4170	1
327	20231017	134100	7737025	4190	4190	4190	4190	0
328	20231017	134000	7737025	4190	4190	4190	4190	0
329	20231017	133900	7737025	4190	4190	4190	4190	0
330	20231017	133800	7737025	4190	4190	4190	4190	0
331	20231017	133700	7737025	4190	4190	4190	4190	0
332	20231017	133600	7737025	4190	4190	4190	4190	0
333	20231017	133500	7737025	4190	4190	4190	4190	0
334	20231017	133400	7737025	4190	4190	4190	4190	0
335	20231017	133300	7737025	4190	4190	4190	4190	0
336	20231017	133200	7737025	4190	4190	4190	4190	0
337	20231017	133100	7737025	4190	4190	4190	4190	0
338	20231017	133000	7737025	4190	4190	4190	4190	0
339	20231017	132900	7737025	4190	4190	4190	4190	0
340	20231017	132800	7737025	4190	4190	4190	4190	0
341	20231017	132700	7737025	4190	4190	4190	4190	0
342	20231017	132600	7737025	4190	4190	4190	4190	0
343	20231017	132500	7737025	4190	4190	4190	4190	0
344	20231017	132400	7737025	4190	4190	4190	4190	0
345	20231017	132300	7737025	4190	4190	4190	4190	0
346	20231017	132200	7737025	4190	4190	4190	4190	0
347	20231017	132100	7737025	4190	4190	4190	4190	0
348	20231017	132000	7737025	4190	4190	4190	4190	0
349	20231017	131900	7737025	4190	4190	4190	4190	0
350	20231017	131800	7737025	4190	4190	4190	4190	0
351	20231017	131700	7737025	4190	4190	4190	4190	0
352	20231017	131600	7737025	4190	4190	4190	4190	0
353	20231017	131500	7737025	4190	4190	4190	4190	0
354	20231017	131400	7737025	4190	4190	4190	4190	0
355	20231017	131300	7737025	4190	4190	4190	4190	0
356	20231017	131200	7737025	4190	4190	4190	4190	0
357	20231017	131100	7737025	4190	4190	4190	4190	0
358	20231017	131000	7737025	4190	4190	4190	4190	0
359	20231017	130900	7737025	4190	4190	4190	4190	0
360	20231017	130800	7737025	4190	4190	4190	4190	0
361	20231017	130700	7737025	4190	4190	4190	4190	0
362	20231017	130600	7737025	4190	4190	4190	4190	0
363	20231017	130500	7737025	4190	4190	4190	4190	0
364	20231017	130400	7737025	4190	4190	4190	4190	0
365	20231017	130300	7737025	4190	4190	4190	4190	0
366	20231017	130200	7737025	4190	4190	4190	4190	0
367	20231017	130100	7737025	4190	4190	4190	4190	0
368	20231017	130000	7737025	4190	4190	4190	4190	0
369	20231017	125900	7737025	4190	4190	4190	4190	0
370	20231017	125800	7737025	4190	4190	4190	4190	0
371	20231017	125700	7737025	4190	4190	4190	4190	0
372	20231017	125600	7737025	4190	4190	4190	4190	0
373	20231017	125500	7737025	4190	4190	4190	4190	0
374	20231017	125400	7737025	4190	4190	4190	4190	0
375	20231017	125300	7737025	4190	4190	4190	4190	0
376	20231017	125200	7737025	4190	4190	4190	4190	0
377	20231017	125100	7737025	4190	4190	4190	4190	0
378	20231017	125000	7737025	4190	4190	4190	4190	0
379	20231017	124900	7737025	4190	4190	4190	4190	0
380	20231017	124800	7737025	4190	4190	4190	4190	0
381	20231017	124700	7737025	4190	4190	4190	4190	0
382	20231017	124600	7737025	4190	4135	4190	4135	101
383	20231017	124500	7319335	4190	4190	4190	4190	0
384	20231017	124400	7319335	4190	4190	4190	4190	0
385	20231017	124300	7319335	4190	4190	4190	4190	0
386	20231017	124200	7319335	4190	4175	4190	4175	4
387	20231017	124100	7302605	4155	4155	4155	4155	0
388	20231017	124000	7302605	4155	4155	4155	4155	0
389	20231017	123900	7302605	4155	4155	4155	4155	0
390	20231017	123800	7302605	4155	4155	4155	4155	0
391	20231017	123700	7302605	4155	4155	4155	4155	0
392	20231017	123600	7302605	4155	4155	4155	4155	5
393	20231017	123500	7281830	4145	4145	4145	4145	0
394	20231017	123400	7281830	4145	4145	4145	4145	0
395	20231017	123300	7281830	4145	4145	4145	4145	0
396	20231017	123200	7281830	4145	4145	4145	4145	0
397	20231017	123100	7281830	4145	4145	4145	4145	0
398	20231017	123000	7281830	4145	4145	4145	4145	0
399	20231017	122900	7281830	4145	4145	4145	4145	0
400	20231017	122800	7281830	4145	4145	4145	4145	0
401	20231017	122700	7281830	4145	4145	4145	4145	130
402	20231017	122600	6742980	4135	4135	4135	4135	1
403	20231017	122500	6738845	4130	4130	4130	4130	0
404	20231017	122400	6738845	4130	4130	4130	4130	0
405	20231017	122300	6738845	4130	4130	4130	4130	166
406	20231017	122200	6053265	4130	4130	4130	4130	0
407	20231017	122100	6053265	4130	4130	4130	4130	0
408	20231017	122000	6053265	4130	4130	4130	4130	1
409	20231017	121900	6049135	4115	4115	4115	4115	0
410	20231017	121800	6049135	4115	4115	4115	4115	0
411	20231017	121700	6049135	4115	4115	4115	4115	0
412	20231017	121600	6049135	4115	4115	4115	4115	0
413	20231017	121500	6049135	4115	4115	4115	4115	0
414	20231017	121400	6049135	4115	4115	4115	4115	0
415	20231017	121300	6049135	4115	4115	4115	4115	0
416	20231017	121200	6049135	4115	4115	4115	4115	0
417	20231017	121100	6049135	4115	4115	4115	4115	0
418	20231017	121000	6049135	4115	4115	4115	4115	0
419	20231017	120900	6049135	4115	4115	4115	4115	0
420	20231017	120800	6049135	4115	4115	4115	4115	0
421	20231017	120700	6049135	4115	4115	4115	4115	0
422	20231017	120600	6049135	4115	4115	4115	4115	0
423	20231017	120500	6049135	4115	4115	4115	4115	0
424	20231017	120400	6049135	4115	4115	4115	4115	0
425	20231017	120300	6049135	4115	4115	4115	4115	0
426	20231017	120200	6049135	4115	4115	4115	4115	0
427	20231017	120100	6049135	4115	4115	4115	4115	0
428	20231017	120000	6049135	4115	4115	4115	4115	0
429	20231017	115900	6049135	4115	4115	4115	4115	0
430	20231017	115800	6049135	4115	4115	4115	4115	0
431	20231017	115700	6049135	4115	4115	4115	4115	0
432	20231017	115600	6049135	4115	4115	4115	4115	0
433	20231017	115500	6049135	4115	4115	4115	4115	1
434	20231017	115400	6045020	4115	4115	4115	4115	0
435	20231017	115300	6045020	4115	4115	4115	4115	0
436	20231017	115200	6045020	4115	4115	4115	4115	0
437	20231017	115100	6045020	4115	4115	4115	4115	13
438	20231017	115000	5991525	4135	4135	4135	4135	0
439	20231017	114900	5991525	4135	4135	4135	4135	0
440	20231017	114800	5991525	4135	4135	4135	4135	0
441	20231017	114700	5991525	4135	4135	4135	4135	0
442	20231017	114600	5991525	4135	4135	4135	4135	0
443	20231017	114500	5991525	4135	4135	4135	4135	0
444	20231017	114400	5991525	4135	4135	4135	4135	0
445	20231017	114300	5991525	4135	4135	4135	4135	0
446	20231017	114200	5991525	4135	4135	4135	4135	0
447	20231017	114100	5991525	4135	4135	4135	4135	0
448	20231017	114000	5991525	4135	4135	4135	4135	0
449	20231017	113900	5991525	4135	4135	4135	4135	0
450	20231017	113800	5991525	4135	4135	4135	4135	0
451	20231017	113700	5991525	4135	4135	4135	4135	0
452	20231017	113600	5991525	4135	4135	4135	4135	0
453	20231017	113500	5991525	4135	4135	4135	4135	0
454	20231017	113400	5991525	4135	4135	4135	4135	0
455	20231017	113300	5991525	4135	4135	4135	4135	0
456	20231017	113200	5991525	4135	4135	4135	4135	0
457	20231017	113100	5991525	4135	4135	4135	4135	0
458	20231017	113000	5991525	4135	4135	4135	4135	0
459	20231017	112900	5991525	4135	4135	4135	4135	0
460	20231017	112800	5991525	4135	4135	4135	4135	1
461	20231017	112700	5987390	4135	4135	4135	4135	0
462	20231017	112600	5987390	4135	4135	4135	4135	0
463	20231017	112500	5987390	4135	4135	4135	4135	0
464	20231017	112400	5987390	4135	4135	4135	4135	0
465	20231017	112300	5987390	4135	4135	4135	4135	0
466	20231017	112200	5987390	4135	4135	4135	4135	0
467	20231017	112100	5987390	4135	4135	4135	4135	0
468	20231017	112000	5987390	4135	4135	4135	4135	0
469	20231017	111900	5987390	4135	4135	4135	4135	0
470	20231017	111800	5987390	4135	4135	4135	4135	0
471	20231017	111700	5987390	4135	4135	4135	4135	0
472	20231017	111600	5987390	4135	4135	4135	4135	1
473	20231017	111500	5983255	4135	4135	4135	4135	0
474	20231017	111400	5983255	4135	4135	4135	4135	0
475	20231017	111300	5983255	4135	4135	4135	4135	0
476	20231017	111200	5983255	4135	4135	4135	4135	0
477	20231017	111100	5983255	4135	4135	4135	4135	0
478	20231017	111000	5983255	4135	4135	4135	4135	0
479	20231017	110900	5983255	4135	4135	4135	4135	0
480	20231017	110800	5983255	4135	4135	4135	4135	0
481	20231017	110700	5983255	4135	4135	4135	4135	0
482	20231017	110600	5983255	4135	4135	4135	4135	0
483	20231017	110500	5983255	4135	4135	4135	4135	0
484	20231017	110400	5983255	4135	4135	4135	4135	0
485	20231017	110300	5983255	4135	4135	4135	4135	0
486	20231017	110200	5983255	4135	4135	4135	4135	0
487	20231017	110100	5983255	4135	4135	4135	4135	0
488	20231017	110000	5983255	4135	4135	4135	4135	1
489	20231017	105900	5979120	4135	4135	4135	4135	0
490	20231017	105800	5979120	4135	4135	4135	4135	0
491	20231017	105700	5979120	4135	4135	4135	4135	0
492	20231017	105600	5979120	4135	4135	4135	4135	0
493	20231017	105500	5979120	4135	4115	4135	4115	101
494	20231017	105400	5561505	4115	4115	4115	4115	0
495	20231017	105300	5561505	4115	4115	4115	4115	0
496	20231017	105200	5561505	4115	4115	4115	4115	0
497	20231017	105100	5561505	4115	4115	4115	4115	0
498	20231017	105000	5561505	4115	4115	4115	4115	0
499	20231017	104900	5561505	4115	4115	4115	4115	0
500	20231017	104800	5561505	4115	4115	4115	4115	0
501	20231017	104700	5561505	4115	4115	4115	4115	64
502	20231017	104600	5298145	4135	4135	4135	4135	0
503	20231017	104500	5298145	4135	4135	4135	4135	0
504	20231017	104400	5298145	4135	4135	4135	4135	1
505	20231017	104300	5294010	4145	4145	4145	4145	0
506	20231017	104200	5294010	4145	4145	4145	4145	0
507	20231017	104100	5294010	4145	4145	4145	4145	0
508	20231017	104000	5294010	4145	4145	4145	4145	0
509	20231017	103900	5294010	4145	4145	4145	4145	0
510	20231017	103800	5294010	4145	4145	4145	4145	0
511	20231017	103700	5294010	4145	4145	4145	4145	0
512	20231017	103600	5294010	4145	4145	4145	4145	0
513	20231017	103500	5294010	4145	4145	4145	4145	0
514	20231017	103400	5294010	4145	4145	4145	4145	0
515	20231017	103300	5294010	4145	4145	4145	4145	0
516	20231017	103200	5294010	4145	4145	4145	4145	0
517	20231017	103100	5294010	4145	4145	4145	4145	0
518	20231017	103000	5294010	4145	4145	4145	4145	0
519	20231017	102900	5294010	4145	4145	4145	4145	0
520	20231017	102800	5294010	4145	4145	4145	4145	0
521	20231017	102700	5294010	4145	4145	4145	4145	0
522	20231017	102600	5294010	4145	4145	4145	4145	0
523	20231017	102500	5294010	4145	4145	4145	4145	0
524	20231017	102400	5294010	4145	4145	4145	4145	0
525	20231017	102300	5294010	4145	4145	4145	4145	4
526	20231017	102200	5277430	4145	4145	4145	4145	0
527	20231017	102100	5277430	4145	4145	4145	4145	0
528	20231017	102000	5277430	4145	4145	4145	4145	0
529	20231017	101900	5277430	4145	4145	4145	4145	0
530	20231017	101800	5277430	4145	4145	4145	4145	0
531	20231017	101700	5277430	4145	4145	4145	4145	0
532	20231017	101600	5277430	4145	4145	4145	4145	1
533	20231017	101500	5273285	4155	4155	4155	4155	0
534	20231017	101400	5273285	4155	4155	4155	4155	0
535	20231017	101300	5273285	4155	4155	4155	4155	0
536	20231017	101200	5273285	4155	4155	4155	4155	0
537	20231017	101100	5273285	4155	4155	4155	4155	0
538	20231017	101000	5273285	4155	4155	4155	4155	0
539	20231017	100900	5273285	4155	4155	4155	4155	0
540	20231017	100800	5273285	4155	4155	4155	4155	0
541	20231017	100700	5273285	4155	4155	4155	4155	0
542	20231017	100600	5273285	4155	4155	4155	4155	0
543	20231017	100500	5273285	4155	4155	4155	4155	0
544	20231017	100400	5273285	4155	4155	4155	4155	0
545	20231017	100300	5273285	4155	4155	4155	4155	0
546	20231017	100200	5273285	4155	4155	4155	4155	1
547	20231017	100100	5269130	4155	4155	4155	4155	1
548	20231017	100000	5264975	4080	4080	4080	4080	0
549	20231017	095900	5264975	4080	4080	4080	4080	0
550	20231017	095800	5264975	4080	4090	4090	4080	200
551	20231017	095700	4448940	4175	4175	4175	4175	0
552	20231017	095600	4448940	4175	4175	4175	4175	0
553	20231017	095500	4448940	4175	4175	4175	4175	1
554	20231017	095400	4444765	4085	4085	4085	4085	0
555	20231017	095300	4444765	4085	4085	4085	4085	0
556	20231017	095200	4444765	4085	4085	4085	4085	0
557	20231017	095100	4444765	4085	4085	4085	4085	0
558	20231017	095000	4444765	4085	4085	4085	4085	0
559	20231017	094900	4444765	4085	4085	4085	4085	0
560	20231017	094800	4444765	4085	4085	4085	4085	0
561	20231017	094700	4444765	4085	4090	4090	4085	66
562	20231017	094600	4175150	4185	4185	4185	4185	1
563	20231017	094500	4170965	4085	4085	4085	4085	0
564	20231017	094400	4170965	4085	4085	4085	4085	0
565	20231017	094300	4170965	4085	4085	4085	4085	0
566	20231017	094200	4170965	4085	4085	4085	4085	0
567	20231017	094100	4170965	4085	4085	4085	4085	0
568	20231017	094000	4170965	4085	4085	4085	4085	0
569	20231017	093900	4170965	4085	4085	4085	4085	0
570	20231017	093800	4170965	4085	4085	4085	4085	0
571	20231017	093700	4170965	4085	4085	4085	4085	0
572	20231017	093600	4170965	4085	4190	4190	4085	23
573	20231017	093500	4076905	4080	4100	4100	4080	245
574	20231017	093400	3074475	4190	4100	4190	4100	8
575	20231017	093300	3041495	4190	4190	4190	4190	0
576	20231017	093200	3041495	4190	4190	4190	4190	1
577	20231017	093100	3037305	4100	4100	4100	4100	0
578	20231017	093000	3037305	4100	4100	4100	4100	0
579	20231017	092900	3037305	4100	4100	4100	4100	30
580	20231017	092800	2914305	4100	4100	4100	4100	1
581	20231017	092700	2910205	4200	4200	4200	4200	0
582	20231017	092600	2910205	4200	4195	4200	4195	10
583	20231017	092500	2868225	4100	4100	4100	4100	0
584	20231017	092400	2868225	4100	4100	4100	4100	0
585	20231017	092300	2868225	4100	4100	4100	4100	0
586	20231017	092200	2868225	4100	4100	4100	4100	4
587	20231017	092100	2851825	4200	4200	4200	4200	0
588	20231017	092000	2851825	4200	4200	4200	4200	0
589	20231017	091900	2851825	4200	4200	4200	4200	0
590	20231017	091800	2851825	4200	4200	4200	4200	0
591	20231017	091700	2851825	4200	4200	4200	4200	1
592	20231017	091600	2847625	4210	4210	4210	4210	0
593	20231017	091500	2847625	4210	4210	4210	4210	0
594	20231017	091400	2847625	4210	4210	4210	4210	0
595	20231017	091300	2847625	4210	4210	4210	4210	0
596	20231017	091200	2847625	4210	4210	4210	4210	0
597	20231017	091100	2847625	4210	4210	4210	4210	0
598	20231017	091000	2847625	4210	4210	4210	4210	0
599	20231017	090900	2847625	4210	4210	4210	4210	0
600	20231017	090800	2847625	4210	4200	4210	4200	277
601	20231017	090700	1681625	4210	4095	4210	4095	2
602	20231017	090600	1673320	4080	4080	4080	4080	10
603	20231017	090500	1632520	4080	4080	4080	4080	0
604	20231017	090400	1632520	4080	4080	4080	4080	5
605	20231017	090300	1612120	4080	4080	4080	4080	6
606	20231017	090200	1587640	4080	4080	4080	4080	8
607	20231017	090100	1555000	4080	4060	4080	4060	223
608	20231017	090000	649600	4060	4060	4060	4060	160