KissMeData/238490/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	202700	49695270	5850	5850	5850	5850	491
3	20231011	202600	49695270	5850	5850	5850	5850	0
4	20231011	202500	49695270	5850	5850	5850	5850	0
5	20231011	202400	49695270	5850	5850	5850	5850	0
6	20231011	202300	49695270	5850	5850	5850	5850	0
7	20231011	202200	49695270	5850	5850	5850	5850	0
8	20231011	202100	49695270	5850	5850	5850	5850	0
9	20231011	202000	49695270	5850	5850	5850	5850	0
10	20231011	201900	49695270	5850	5850	5850	5850	0
11	20231011	201800	49695270	5850	5850	5850	5850	0
12	20231011	201700	49695270	5850	5850	5850	5850	0
13	20231011	201600	49695270	5850	5850	5850	5850	0
14	20231011	201500	49695270	5850	5850	5850	5850	0
15	20231011	201400	49695270	5850	5850	5850	5850	0
16	20231011	201300	49695270	5850	5850	5850	5850	0
17	20231011	201200	49695270	5850	5850	5850	5850	0
18	20231011	201100	49695270	5850	5850	5850	5850	0
19	20231011	201000	49695270	5850	5850	5850	5850	0
20	20231011	200900	49695270	5850	5850	5850	5850	0
21	20231011	200800	49695270	5850	5850	5850	5850	0
22	20231011	200700	49695270	5850	5850	5850	5850	0
23	20231011	200600	49695270	5850	5850	5850	5850	0
24	20231011	200500	49695270	5850	5850	5850	5850	0
25	20231011	200400	49695270	5850	5850	5850	5850	0
26	20231011	200300	49695270	5850	5850	5850	5850	0
27	20231011	200200	49695270	5850	5850	5850	5850	0
28	20231011	200100	49695270	5850	5850	5850	5850	0
29	20231011	200000	49695270	5850	5850	5850	5850	0
30	20231011	195900	49695270	5850	5850	5850	5850	0
31	20231011	195800	49695270	5850	5850	5850	5850	0
32	20231011	195700	49695270	5850	5850	5850	5850	491
33	20231011	195600	49695270	5850	5850	5850	5850	0
34	20231011	195500	49695270	5850	5850	5850	5850	0
35	20231011	195400	49695270	5850	5850	5850	5850	0
36	20231011	195300	49695270	5850	5850	5850	5850	0
37	20231011	195200	49695270	5850	5850	5850	5850	0
38	20231011	195100	49695270	5850	5850	5850	5850	0
39	20231011	195000	49695270	5850	5850	5850	5850	0
40	20231011	194900	49695270	5850	5850	5850	5850	0
41	20231011	194800	49695270	5850	5850	5850	5850	0
42	20231011	194700	49695270	5850	5850	5850	5850	0
43	20231011	194600	49695270	5850	5850	5850	5850	0
44	20231011	194500	49695270	5850	5850	5850	5850	0
45	20231011	194400	49695270	5850	5850	5850	5850	0
46	20231011	194300	49695270	5850	5850	5850	5850	0
47	20231011	194200	49695270	5850	5850	5850	5850	0
48	20231011	194100	49695270	5850	5850	5850	5850	0
49	20231011	194000	49695270	5850	5850	5850	5850	0
50	20231011	193900	49695270	5850	5850	5850	5850	0
51	20231011	193800	49695270	5850	5850	5850	5850	0
52	20231011	193700	49695270	5850	5850	5850	5850	0
53	20231011	193600	49695270	5850	5850	5850	5850	0
54	20231011	193500	49695270	5850	5850	5850	5850	0
55	20231011	193400	49695270	5850	5850	5850	5850	0
56	20231011	193300	49695270	5850	5850	5850	5850	0
57	20231011	193200	49695270	5850	5850	5850	5850	0
58	20231011	193100	49695270	5850	5850	5850	5850	0
59	20231011	193000	49695270	5850	5850	5850	5850	0
60	20231011	192900	49695270	5850	5850	5850	5850	0
61	20231011	192800	49695270	5850	5850	5850	5850	0
62	20231011	192700	49695270	5850	5850	5850	5850	491
63	20231011	192600	49695270	5850	5850	5850	5850	0
64	20231011	192500	49695270	5850	5850	5850	5850	0
65	20231011	192400	49695270	5850	5850	5850	5850	0
66	20231011	192300	49695270	5850	5850	5850	5850	0
67	20231011	192200	49695270	5850	5850	5850	5850	0
68	20231011	192100	49695270	5850	5850	5850	5850	0
69	20231011	192000	49695270	5850	5850	5850	5850	0
70	20231011	191900	49695270	5850	5850	5850	5850	0
71	20231011	191800	49695270	5850	5850	5850	5850	0
72	20231011	191700	49695270	5850	5850	5850	5850	0
73	20231011	191600	49695270	5850	5850	5850	5850	0
74	20231011	191500	49695270	5850	5850	5850	5850	0
75	20231011	191400	49695270	5850	5850	5850	5850	0
76	20231011	191300	49695270	5850	5850	5850	5850	0
77	20231011	191200	49695270	5850	5850	5850	5850	0
78	20231011	191100	49695270	5850	5850	5850	5850	0
79	20231011	191000	49695270	5850	5850	5850	5850	0
80	20231011	190900	49695270	5850	5850	5850	5850	0
81	20231011	190800	49695270	5850	5850	5850	5850	0
82	20231011	190700	49695270	5850	5850	5850	5850	0
83	20231011	190600	49695270	5850	5850	5850	5850	0
84	20231011	190500	49695270	5850	5850	5850	5850	0
85	20231011	190400	49695270	5850	5850	5850	5850	0
86	20231011	190300	49695270	5850	5850	5850	5850	0
87	20231011	190200	49695270	5850	5850	5850	5850	0
88	20231011	190100	49695270	5850	5850	5850	5850	0
89	20231011	190000	49695270	5850	5850	5850	5850	0
90	20231011	185900	49695270	5850	5850	5850	5850	0
91	20231011	185800	49695270	5850	5850	5850	5850	0
92	20231011	185700	49695270	5850	5850	5850	5850	491
93	20231011	185600	49695270	5850	5850	5850	5850	0
94	20231011	185500	49695270	5850	5850	5850	5850	0
95	20231011	185400	49695270	5850	5850	5850	5850	0
96	20231011	185300	49695270	5850	5850	5850	5850	0
97	20231011	185200	49695270	5850	5850	5850	5850	0
98	20231011	185100	49695270	5850	5850	5850	5850	0
99	20231011	185000	49695270	5850	5850	5850	5850	0
100	20231011	184900	49695270	5850	5850	5850	5850	0
101	20231011	184800	49695270	5850	5850	5850	5850	0
102	20231011	184700	49695270	5850	5850	5850	5850	0
103	20231011	184600	49695270	5850	5850	5850	5850	0
104	20231011	184500	49695270	5850	5850	5850	5850	0
105	20231011	184400	49695270	5850	5850	5850	5850	0
106	20231011	184300	49695270	5850	5850	5850	5850	0
107	20231011	184200	49695270	5850	5850	5850	5850	0
108	20231011	184100	49695270	5850	5850	5850	5850	0
109	20231011	184000	49695270	5850	5850	5850	5850	0
110	20231011	183900	49695270	5850	5850	5850	5850	0
111	20231011	183800	49695270	5850	5850	5850	5850	0
112	20231011	183700	49695270	5850	5850	5850	5850	0
113	20231011	183600	49695270	5850	5850	5850	5850	0
114	20231011	183500	49695270	5850	5850	5850	5850	0
115	20231011	183400	49695270	5850	5850	5850	5850	0
116	20231011	183300	49695270	5850	5850	5850	5850	0
117	20231011	183200	49695270	5850	5850	5850	5850	0
118	20231011	183100	49695270	5850	5850	5850	5850	0
119	20231011	183000	49695270	5850	5850	5850	5850	0
120	20231011	182900	49695270	5850	5850	5850	5850	0
121	20231011	182800	49695270	5850	5850	5850	5850	0
122	20231011	182700	49695270	5850	5850	5850	5850	491
123	20231011	182600	49695270	5850	5850	5850	5850	0
124	20231011	182500	49695270	5850	5850	5850	5850	0
125	20231011	182400	49695270	5850	5850	5850	5850	0
126	20231011	182300	49695270	5850	5850	5850	5850	0
127	20231011	182200	49695270	5850	5850	5850	5850	0
128	20231011	182100	49695270	5850	5850	5850	5850	0
129	20231011	182000	49695270	5850	5850	5850	5850	0
130	20231011	181900	49695270	5850	5850	5850	5850	0
131	20231011	181800	49695270	5850	5850	5850	5850	0
132	20231011	181700	49695270	5850	5850	5850	5850	0
133	20231011	181600	49695270	5850	5850	5850	5850	0
134	20231011	181500	49695270	5850	5850	5850	5850	0
135	20231011	181400	49695270	5850	5850	5850	5850	0
136	20231011	181300	49695270	5850	5850	5850	5850	0
137	20231011	181200	49695270	5850	5850	5850	5850	0
138	20231011	181100	49695270	5850	5850	5850	5850	0
139	20231011	181000	49695270	5850	5850	5850	5850	0
140	20231011	180900	49695270	5850	5850	5850	5850	0
141	20231011	180800	49695270	5850	5850	5850	5850	0
142	20231011	180700	49695270	5850	5850	5850	5850	0
143	20231011	180600	49695270	5850	5850	5850	5850	0
144	20231011	180500	49695270	5850	5850	5850	5850	0
145	20231011	180400	49695270	5850	5850	5850	5850	0
146	20231011	180300	49695270	5850	5850	5850	5850	0
147	20231011	180200	49695270	5850	5850	5850	5850	0
148	20231011	180100	49695270	5850	5850	5850	5850	0
149	20231011	180000	49695270	5850	5850	5850	5850	0
150	20231011	175900	49695270	5850	5850	5850	5850	0
151	20231011	175800	49695270	5850	5850	5850	5850	0
152	20231011	175700	49695270	5850	5850	5850	5850	491
153	20231011	175600	49695270	5850	5850	5850	5850	0
154	20231011	175500	49695270	5850	5850	5850	5850	0
155	20231011	175400	49695270	5850	5850	5850	5850	0
156	20231011	175300	49695270	5850	5850	5850	5850	0
157	20231011	175200	49695270	5850	5850	5850	5850	0
158	20231011	175100	49695270	5850	5850	5850	5850	0
159	20231011	175000	49695270	5850	5850	5850	5850	0
160	20231011	174900	49695270	5850	5850	5850	5850	0
161	20231011	174800	49695270	5850	5850	5850	5850	0
162	20231011	174700	49695270	5850	5850	5850	5850	0
163	20231011	174600	49695270	5850	5850	5850	5850	0
164	20231011	174500	49695270	5850	5850	5850	5850	0
165	20231011	174400	49695270	5850	5850	5850	5850	0
166	20231011	174300	49695270	5850	5850	5850	5850	0
167	20231011	174200	49695270	5850	5850	5850	5850	0
168	20231011	174100	49695270	5850	5850	5850	5850	0
169	20231011	174000	49695270	5850	5850	5850	5850	0
170	20231011	173900	49695270	5850	5850	5850	5850	0
171	20231011	173800	49695270	5850	5850	5850	5850	0
172	20231011	173700	49695270	5850	5850	5850	5850	0
173	20231011	173600	49695270	5850	5850	5850	5850	0
174	20231011	173500	49695270	5850	5850	5850	5850	0
175	20231011	173400	49695270	5850	5850	5850	5850	0
176	20231011	173300	49695270	5850	5850	5850	5850	0
177	20231011	173200	49695270	5850	5850	5850	5850	0
178	20231011	173100	49695270	5850	5850	5850	5850	0
179	20231011	173000	49695270	5850	5850	5850	5850	0
180	20231011	172900	49695270	5850	5850	5850	5850	0
181	20231011	172800	49695270	5850	5850	5850	5850	0
182	20231011	172700	49695270	5850	5850	5850	5850	491
183	20231011	172600	49695270	5850	5850	5850	5850	0
184	20231011	172500	49695270	5850	5850	5850	5850	0
185	20231011	172400	49695270	5850	5850	5850	5850	0
186	20231011	172300	49695270	5850	5850	5850	5850	0
187	20231011	172200	49695270	5850	5850	5850	5850	0
188	20231011	172100	49695270	5850	5850	5850	5850	0
189	20231011	172000	49695270	5850	5850	5850	5850	0
190	20231011	171900	49695270	5850	5850	5850	5850	0
191	20231011	171800	49695270	5850	5850	5850	5850	0
192	20231011	171700	49695270	5850	5850	5850	5850	0
193	20231011	171600	49695270	5850	5850	5850	5850	0
194	20231011	171500	49695270	5850	5850	5850	5850	0
195	20231011	171400	49695270	5850	5850	5850	5850	0
196	20231011	171300	49695270	5850	5850	5850	5850	0
197	20231011	171200	49695270	5850	5850	5850	5850	0
198	20231011	171100	49695270	5850	5850	5850	5850	0
199	20231011	171000	49695270	5850	5850	5850	5850	0
200	20231011	170900	49695270	5850	5850	5850	5850	0
201	20231011	170800	49695270	5850	5850	5850	5850	0
202	20231011	170700	49695270	5850	5850	5850	5850	0
203	20231011	170600	49695270	5850	5850	5850	5850	0
204	20231011	170500	49695270	5850	5850	5850	5850	0
205	20231011	170400	49695270	5850	5850	5850	5850	0
206	20231011	170300	49695270	5850	5850	5850	5850	0
207	20231011	170200	49695270	5850	5850	5850	5850	0
208	20231011	170100	49695270	5850	5850	5850	5850	0
209	20231011	170000	49695270	5850	5850	5850	5850	0
210	20231011	165900	49695270	5850	5850	5850	5850	0
211	20231011	165800	49695270	5850	5850	5850	5850	0
212	20231011	165700	49695270	5850	5850	5850	5850	491
213	20231011	165600	49695270	5850	5850	5850	5850	0
214	20231011	165500	49695270	5850	5850	5850	5850	0
215	20231011	165400	49695270	5850	5850	5850	5850	0
216	20231011	165300	49695270	5850	5850	5850	5850	0
217	20231011	165200	49695270	5850	5850	5850	5850	0
218	20231011	165100	49695270	5850	5850	5850	5850	0
219	20231011	165000	49695270	5850	5850	5850	5850	0
220	20231011	164900	49695270	5850	5850	5850	5850	0
221	20231011	164800	49695270	5850	5850	5850	5850	0
222	20231011	164700	49695270	5850	5850	5850	5850	0
223	20231011	164600	49695270	5850	5850	5850	5850	0
224	20231011	164500	49695270	5850	5850	5850	5850	0
225	20231011	164400	49695270	5850	5850	5850	5850	0
226	20231011	164300	49695270	5850	5850	5850	5850	0
227	20231011	164200	49695270	5850	5850	5850	5850	0
228	20231011	164100	49695270	5850	5850	5850	5850	0
229	20231011	164000	49695270	5850	5850	5850	5850	0
230	20231011	163900	49695270	5850	5850	5850	5850	0
231	20231011	163800	49695270	5850	5850	5850	5850	0
232	20231011	163700	49695270	5850	5850	5850	5850	0
233	20231011	163600	49695270	5850	5850	5850	5850	0
234	20231011	163500	49695270	5850	5850	5850	5850	0
235	20231011	163400	49695270	5850	5850	5850	5850	0
236	20231011	163300	49695270	5850	5850	5850	5850	0
237	20231011	163200	49695270	5850	5850	5850	5850	0
238	20231011	163100	49695270	5850	5850	5850	5850	0
239	20231011	163000	49695270	5850	5850	5850	5850	0
240	20231011	162900	49695270	5850	5850	5850	5850	0
241	20231011	162800	49695270	5850	5850	5850	5850	0
242	20231011	162700	49695270	5850	5850	5850	5850	491
243	20231011	162600	49695270	5850	5850	5850	5850	0
244	20231011	162500	49695270	5850	5850	5850	5850	0
245	20231011	162400	49695270	5850	5850	5850	5850	0
246	20231011	162300	49695270	5850	5850	5850	5850	0
247	20231011	162200	49695270	5850	5850	5850	5850	0
248	20231011	162100	49695270	5850	5850	5850	5850	0
249	20231011	162000	49695270	5850	5850	5850	5850	0
250	20231011	161900	49695270	5850	5850	5850	5850	0
251	20231011	161800	49695270	5850	5850	5850	5850	0
252	20231011	161700	49695270	5850	5850	5850	5850	0
253	20231011	161600	49695270	5850	5850	5850	5850	0
254	20231011	161500	49695270	5850	5850	5850	5850	0
255	20231011	161400	49695270	5850	5850	5850	5850	0
256	20231011	161300	49695270	5850	5850	5850	5850	0
257	20231011	161200	49695270	5850	5850	5850	5850	0
258	20231011	161100	49695270	5850	5850	5850	5850	0
259	20231011	161000	49695270	5850	5850	5850	5850	0
260	20231011	160900	49695270	5850	5850	5850	5850	0
261	20231011	160800	49695270	5850	5850	5850	5850	0
262	20231011	160700	49695270	5850	5850	5850	5850	0
263	20231011	160600	49695270	5850	5850	5850	5850	0
264	20231011	160500	49695270	5850	5850	5850	5850	0
265	20231011	160400	49695270	5850	5850	5850	5850	0
266	20231011	160300	49695270	5850	5850	5850	5850	0
267	20231011	160200	49695270	5850	5850	5850	5850	0
268	20231011	160100	49695270	5850	5850	5850	5850	0
269	20231011	160000	49695270	5850	5850	5850	5850	0
270	20231011	155900	49695270	5850	5850	5850	5850	0
271	20231011	155800	49695270	5850	5850	5850	5850	0
272	20231011	155700	49695270	5850	5850	5850	5850	491
273	20231011	155600	49695270	5850	5850	5850	5850	0
274	20231011	155500	49695270	5850	5850	5850	5850	0
275	20231011	155400	49695270	5850	5850	5850	5850	0
276	20231011	155300	49695270	5850	5850	5850	5850	0
277	20231011	155200	49695270	5850	5850	5850	5850	0
278	20231011	155100	49695270	5850	5850	5850	5850	0
279	20231011	155000	49695270	5850	5850	5850	5850	0
280	20231011	154900	49695270	5850	5850	5850	5850	0
281	20231011	154800	49695270	5850	5850	5850	5850	0
282	20231011	154700	49695270	5850	5850	5850	5850	0
283	20231011	154600	49695270	5850	5850	5850	5850	0
284	20231011	154500	49695270	5850	5850	5850	5850	0
285	20231011	154400	49695270	5850	5850	5850	5850	0
286	20231011	154300	49695270	5850	5850	5850	5850	0
287	20231011	154200	49695270	5850	5850	5850	5850	0
288	20231011	154100	49695270	5850	5850	5850	5850	0
289	20231011	154000	49695270	5850	5850	5850	5850	0
290	20231011	153900	49695270	5850	5850	5850	5850	0
291	20231011	153800	49695270	5850	5850	5850	5850	0
292	20231011	153700	49695270	5850	5850	5850	5850	0
293	20231011	153600	49695270	5850	5850	5850	5850	0
294	20231011	153500	49695270	5850	5850	5850	5850	0
295	20231011	153400	49695270	5850	5850	5850	5850	0
296	20231011	153300	49695270	5850	5850	5850	5850	0
297	20231011	153200	49695270	5850	5850	5850	5850	0
298	20231011	153100	49695270	5850	5850	5850	5850	0
299	20231011	153000	49695270	5850	5850	5850	5850	491
300	20231011	152900	46822920	5880	5880	5880	5880	0
301	20231011	152800	46822920	5880	5880	5880	5880	0
302	20231011	152700	46822920	5880	5880	5880	5880	0
303	20231011	152600	46822920	5880	5880	5880	5880	0
304	20231011	152500	46822920	5880	5880	5880	5880	0
305	20231011	152400	46822920	5880	5880	5880	5880	0
306	20231011	152300	46822920	5880	5880	5880	5880	0
307	20231011	152200	46822920	5880	5880	5880	5880	0
308	20231011	152100	46822920	5880	5880	5880	5880	0
309	20231011	152000	46822920	5880	5880	5880	5880	0
310	20231011	151900	46822920	5880	5880	5880	5880	0
311	20231011	151800	46822920	5880	5880	5880	5880	0
312	20231011	151700	46822920	5880	5880	5880	5880	0
313	20231011	151600	46822920	5880	5880	5880	5880	0
314	20231011	151500	46822920	5880	5870	5880	5870	103
315	20231011	151400	46217840	5870	5870	5870	5870	7
316	20231011	151300	46176750	5870	5870	5870	5870	0
317	20231011	151200	46176750	5870	5870	5870	5870	1
318	20231011	151100	46170880	5870	5870	5870	5870	0
319	20231011	151000	46170880	5870	5870	5870	5870	19
320	20231011	150900	46059350	5870	5870	5870	5870	0
321	20231011	150800	46059350	5870	5870	5870	5870	1
322	20231011	150700	46053480	5870	5870	5870	5870	67
323	20231011	150600	45660190	5880	5880	5880	5880	43
324	20231011	150500	45407350	5890	5890	5890	5890	1
325	20231011	150400	45401460	5880	5880	5880	5880	0
326	20231011	150300	45401460	5880	5880	5880	5880	0
327	20231011	150200	45401460	5880	5880	5880	5880	0
328	20231011	150100	45401460	5880	5880	5880	5880	3
329	20231011	150000	45383820	5880	5880	5880	5880	1
330	20231011	145900	45377940	5870	5870	5870	5870	5
331	20231011	145800	45348590	5880	5880	5880	5880	0
332	20231011	145700	45348590	5880	5880	5880	5880	0
333	20231011	145600	45348590	5880	5880	5880	5880	0
334	20231011	145500	45348590	5880	5880	5880	5880	0
335	20231011	145400	45348590	5880	5880	5880	5880	0
336	20231011	145300	45348590	5880	5880	5880	5880	0
337	20231011	145200	45348590	5880	5880	5880	5880	0
338	20231011	145100	45348590	5880	5880	5880	5880	0
339	20231011	145000	45348590	5880	5880	5880	5880	0
340	20231011	144900	45348590	5880	5880	5880	5880	0
341	20231011	144800	45348590	5880	5880	5880	5880	0
342	20231011	144700	45348590	5880	5880	5880	5880	0
343	20231011	144600	45348590	5880	5880	5880	5880	0
344	20231011	144500	45348590	5880	5880	5880	5880	0
345	20231011	144400	45348590	5880	5880	5880	5880	0
346	20231011	144300	45348590	5880	5880	5880	5880	0
347	20231011	144200	45348590	5880	5880	5880	5880	0
348	20231011	144100	45348590	5880	5880	5880	5880	0
349	20231011	144000	45348590	5880	5880	5880	5880	1
350	20231011	143900	45342710	5890	5890	5890	5890	1
351	20231011	143800	45336820	5890	5890	5890	5890	0
352	20231011	143700	45336820	5890	5890	5890	5890	0
353	20231011	143600	45336820	5890	5890	5890	5890	0
354	20231011	143500	45336820	5890	5890	5890	5890	0
355	20231011	143400	45336820	5890	5890	5890	5890	0
356	20231011	143300	45336820	5890	5890	5890	5890	2
357	20231011	143200	45325040	5890	5890	5890	5890	5
358	20231011	143100	45295590	5890	5890	5890	5890	2
359	20231011	143000	45283810	5890	5890	5890	5890	0
360	20231011	142900	45283810	5890	5890	5890	5890	0
361	20231011	142800	45283810	5890	5890	5890	5890	0
362	20231011	142700	45283810	5890	5890	5890	5890	0
363	20231011	142600	45283810	5890	5890	5890	5890	0
364	20231011	142500	45283810	5890	5890	5890	5890	0
365	20231011	142400	45283810	5890	5890	5890	5890	0
366	20231011	142300	45283810	5890	5890	5890	5890	0
367	20231011	142200	45283810	5890	5890	5890	5890	0
368	20231011	142100	45283810	5890	5890	5890	5890	0
369	20231011	142000	45283810	5890	5890	5890	5890	0
370	20231011	141900	45283810	5890	5890	5890	5890	0
371	20231011	141800	45283810	5890	5890	5890	5890	0
372	20231011	141700	45283810	5890	5890	5890	5890	0
373	20231011	141600	45283810	5890	5890	5890	5890	0
374	20231011	141500	45283810	5890	5890	5890	5890	0
375	20231011	141400	45283810	5890	5890	5890	5890	0
376	20231011	141300	45283810	5890	5890	5890	5890	0
377	20231011	141200	45283810	5890	5890	5890	5890	0
378	20231011	141100	45283810	5890	5890	5890	5890	0
379	20231011	141000	45283810	5890	5890	5890	5890	0
380	20231011	140900	45283810	5890	5890	5890	5890	0
381	20231011	140800	45283810	5890	5890	5890	5890	0
382	20231011	140700	45283810	5890	5890	5890	5890	0
383	20231011	140600	45283810	5890	5890	5890	5890	0
384	20231011	140500	45283810	5890	5890	5890	5890	0
385	20231011	140400	45283810	5890	5890	5890	5890	0
386	20231011	140300	45283810	5890	5890	5890	5890	0
387	20231011	140200	45283810	5890	5890	5890	5890	0
388	20231011	140100	45283810	5890	5890	5890	5890	1
389	20231011	140000	45277920	5890	5890	5890	5890	534
390	20231011	135900	42132660	5890	5890	5890	5890	0
391	20231011	135800	42132660	5890	5890	5890	5890	145
392	20231011	135700	41278610	5890	5890	5890	5890	0
393	20231011	135600	41278610	5890	5890	5890	5890	0
394	20231011	135500	41278610	5890	5890	5890	5890	0
395	20231011	135400	41278610	5890	5890	5890	5890	0
396	20231011	135300	41278610	5890	5890	5890	5890	0
397	20231011	135200	41278610	5890	5890	5890	5890	0
398	20231011	135100	41278610	5890	5890	5890	5890	0
399	20231011	135000	41278610	5890	5890	5890	5890	0
400	20231011	134900	41278610	5890	5890	5890	5890	0
401	20231011	134800	41278610	5890	5890	5890	5890	0
402	20231011	134700	41278610	5890	5890	5890	5890	0
403	20231011	134600	41278610	5890	5890	5890	5890	0
404	20231011	134500	41278610	5890	5890	5890	5890	0
405	20231011	134400	41278610	5890	5890	5890	5890	0
406	20231011	134300	41278610	5890	5890	5890	5890	0
407	20231011	134200	41278610	5890	5890	5890	5890	0
408	20231011	134100	41278610	5890	5890	5890	5890	0
409	20231011	134000	41278610	5890	5890	5890	5890	0
410	20231011	133900	41278610	5890	5890	5890	5890	8
411	20231011	133800	41231490	5890	5890	5890	5890	0
412	20231011	133700	41231490	5890	5890	5890	5890	0
413	20231011	133600	41231490	5890	5890	5890	5890	0
414	20231011	133500	41231490	5890	5890	5890	5890	0
415	20231011	133400	41231490	5890	5890	5890	5890	0
416	20231011	133300	41231490	5890	5890	5890	5890	0
417	20231011	133200	41231490	5890	5890	5890	5890	0
418	20231011	133100	41231490	5890	5890	5890	5890	0
419	20231011	133000	41231490	5890	5890	5890	5890	0
420	20231011	132900	41231490	5890	5890	5890	5890	0
421	20231011	132800	41231490	5890	5890	5890	5890	0
422	20231011	132700	41231490	5890	5890	5890	5890	0
423	20231011	132600	41231490	5890	5890	5890	5890	0
424	20231011	132500	41231490	5890	5890	5890	5890	0
425	20231011	132400	41231490	5890	5890	5890	5890	0
426	20231011	132300	41231490	5890	5890	5890	5890	0
427	20231011	132200	41231490	5890	5890	5890	5890	0
428	20231011	132100	41231490	5890	5890	5890	5890	0
429	20231011	132000	41231490	5890	5890	5890	5890	0
430	20231011	131900	41231490	5890	5890	5890	5890	0
431	20231011	131800	41231490	5890	5890	5890	5890	0
432	20231011	131700	41231490	5890	5890	5890	5890	0
433	20231011	131600	41231490	5890	5890	5890	5890	0
434	20231011	131500	41231490	5890	5890	5890	5890	0
435	20231011	131400	41231490	5890	5890	5890	5890	0
436	20231011	131300	41231490	5890	5890	5890	5890	0
437	20231011	131200	41231490	5890	5890	5890	5890	6
438	20231011	131100	41196150	5890	5890	5890	5890	0
439	20231011	131000	41196150	5890	5890	5890	5890	0
440	20231011	130900	41196150	5890	5890	5890	5890	0
441	20231011	130800	41196150	5890	5880	5890	5880	168
442	20231011	130700	40206650	5900	5900	5900	5900	0
443	20231011	130600	40206650	5900	5900	5900	5900	0
444	20231011	130500	40206650	5900	5900	5900	5900	0
445	20231011	130400	40206650	5900	5900	5900	5900	0
446	20231011	130300	40206650	5900	5900	5900	5900	0
447	20231011	130200	40206650	5900	5900	5900	5900	0
448	20231011	130100	40206650	5900	5900	5900	5900	0
449	20231011	130000	40206650	5900	5900	5900	5900	0
450	20231011	125900	40206650	5900	5900	5900	5900	0
451	20231011	125800	40206650	5900	5900	5900	5900	0
452	20231011	125700	40206650	5900	5900	5900	5900	0
453	20231011	125600	40206650	5900	5900	5900	5900	0
454	20231011	125500	40206650	5900	5900	5900	5900	0
455	20231011	125400	40206650	5900	5900	5900	5900	0
456	20231011	125300	40206650	5900	5900	5900	5900	0
457	20231011	125200	40206650	5900	5900	5900	5900	0
458	20231011	125100	40206650	5900	5900	5900	5900	0
459	20231011	125000	40206650	5900	5900	5900	5900	0
460	20231011	124900	40206650	5900	5900	5900	5900	0
461	20231011	124800	40206650	5900	5900	5900	5900	0
462	20231011	124700	40206650	5900	5900	5900	5900	0
463	20231011	124600	40206650	5900	5900	5900	5900	0
464	20231011	124500	40206650	5900	5900	5900	5900	0
465	20231011	124400	40206650	5900	5900	5900	5900	0
466	20231011	124300	40206650	5900	5880	5900	5880	2
467	20231011	124200	40194870	5860	5860	5860	5860	0
468	20231011	124100	40194870	5860	5860	5860	5860	0
469	20231011	124000	40194870	5860	5860	5860	5860	764
470	20231011	123900	35717830	5860	5860	5860	5860	0
471	20231011	123800	35717830	5860	5860	5860	5860	0
472	20231011	123700	35717830	5860	5860	5860	5860	0
473	20231011	123600	35717830	5860	5860	5860	5860	0
474	20231011	123500	35717830	5860	5860	5860	5860	236
475	20231011	123400	34334870	5860	5860	5860	5860	5
476	20231011	123300	34305570	5880	5880	5880	5880	0
477	20231011	123200	34305570	5880	5880	5880	5880	0
478	20231011	123100	34305570	5880	5880	5880	5880	0
479	20231011	123000	34305570	5880	5880	5880	5880	0
480	20231011	122900	34305570	5880	5880	5880	5880	30
481	20231011	122800	34129170	5880	5880	5880	5880	4
482	20231011	122700	34105650	5860	5870	5870	5860	500
483	20231011	122600	31175550	5860	5860	5860	5860	0
484	20231011	122500	31175550	5860	5860	5860	5860	0
485	20231011	122400	31175550	5860	5860	5860	5860	620
486	20231011	122300	27542350	5880	5880	5880	5880	5
487	20231011	122200	27512950	5880	5880	5880	5880	0
488	20231011	122100	27512950	5880	5880	5880	5880	0
489	20231011	122000	27512950	5880	5880	5880	5880	0
490	20231011	121900	27512950	5880	5880	5880	5880	0
491	20231011	121800	27512950	5880	5880	5880	5880	0
492	20231011	121700	27512950	5880	5880	5880	5880	0
493	20231011	121600	27512950	5880	5880	5880	5880	0
494	20231011	121500	27512950	5880	5880	5880	5880	0
495	20231011	121400	27512950	5880	5880	5880	5880	0
496	20231011	121300	27512950	5880	5880	5880	5880	0
497	20231011	121200	27512950	5880	5880	5880	5880	0
498	20231011	121100	27512950	5880	5880	5880	5880	0
499	20231011	121000	27512950	5880	5880	5880	5880	0
500	20231011	120900	27512950	5880	5880	5880	5880	0
501	20231011	120800	27512950	5880	5880	5880	5880	0
502	20231011	120700	27512950	5880	5880	5880	5880	140
503	20231011	120600	26689750	5880	5880	5880	5880	125
504	20231011	120500	25954750	5920	5920	5920	5920	120
505	20231011	120400	25244350	5920	5920	5920	5920	1
506	20231011	120300	25238430	5920	5920	5920	5920	0
507	20231011	120200	25238430	5920	5920	5920	5920	1
508	20231011	120100	25232510	5880	5880	5880	5880	0
509	20231011	120000	25232510	5880	5880	5880	5880	0
510	20231011	115900	25232510	5880	5880	5880	5880	0
511	20231011	115800	25232510	5880	5880	5880	5880	0
512	20231011	115700	25232510	5880	5880	5880	5880	0
513	20231011	115600	25232510	5880	5880	5880	5880	0
514	20231011	115500	25232510	5880	5880	5880	5880	0
515	20231011	115400	25232510	5880	5880	5880	5880	0
516	20231011	115300	25232510	5880	5880	5880	5880	0
517	20231011	115200	25232510	5880	5880	5880	5880	0
518	20231011	115100	25232510	5880	5880	5880	5880	0
519	20231011	115000	25232510	5880	5880	5880	5880	0
520	20231011	114900	25232510	5880	5880	5880	5880	60
521	20231011	114800	24879710	5920	5920	5920	5920	0
522	20231011	114700	24879710	5920	5920	5920	5920	0
523	20231011	114600	24879710	5920	5920	5920	5920	0
524	20231011	114500	24879710	5920	5920	5920	5920	0
525	20231011	114400	24879710	5920	5920	5920	5920	0
526	20231011	114300	24879710	5920	5920	5920	5920	0
527	20231011	114200	24879710	5920	5920	5920	5920	0
528	20231011	114100	24879710	5920	5920	5920	5920	1
529	20231011	114000	24873790	5890	5890	5890	5890	0
530	20231011	113900	24873790	5890	5890	5890	5890	0
531	20231011	113800	24873790	5890	5890	5890	5890	0
532	20231011	113700	24873790	5890	5890	5890	5890	0
533	20231011	113600	24873790	5890	5890	5890	5890	0
534	20231011	113500	24873790	5890	5890	5890	5890	0
535	20231011	113400	24873790	5890	5890	5890	5890	0
536	20231011	113300	24873790	5890	5890	5890	5890	0
537	20231011	113200	24873790	5890	5900	5900	5890	818
538	20231011	113100	20055740	5890	5890	5890	5890	0
539	20231011	113000	20055740	5890	5890	5890	5890	0
540	20231011	112900	20055740	5890	5890	5890	5890	0
541	20231011	112800	20055740	5890	5890	5890	5890	0
542	20231011	112700	20055740	5890	5890	5890	5890	0
543	20231011	112600	20055740	5890	5890	5890	5890	0
544	20231011	112500	20055740	5890	5890	5890	5890	0
545	20231011	112400	20055740	5890	5890	5890	5890	0
546	20231011	112300	20055740	5890	5890	5890	5890	0
547	20231011	112200	20055740	5890	5890	5890	5890	0
548	20231011	112100	20055740	5890	5890	5890	5890	1
549	20231011	112000	20049850	5920	5920	5920	5920	0
550	20231011	111900	20049850	5920	5920	5920	5920	10
551	20231011	111800	19990650	5920	5920	5920	5920	0
552	20231011	111700	19990650	5920	5920	5920	5920	0
553	20231011	111600	19990650	5920	5920	5920	5920	0
554	20231011	111500	19990650	5920	5920	5920	5920	10
555	20231011	111400	19931450	5920	5910	5920	5910	19
556	20231011	111300	19819060	5890	5890	5890	5890	3
557	20231011	111200	19801390	5910	5910	5910	5910	0
558	20231011	111100	19801390	5910	5890	5910	5890	48
559	20231011	111000	19518650	5890	5890	5890	5890	0
560	20231011	110900	19518650	5890	5890	5890	5890	0
561	20231011	110800	19518650	5890	5890	5890	5890	0
562	20231011	110700	19518650	5890	5890	5890	5890	84
563	20231011	110600	19023890	5920	5920	5920	5920	0
564	20231011	110500	19023890	5920	5920	5920	5920	0
565	20231011	110400	19023890	5920	5920	5920	5920	0
566	20231011	110300	19023890	5920	5920	5920	5920	0
567	20231011	110200	19023890	5920	5920	5920	5920	0
568	20231011	110100	19023890	5920	5920	5920	5920	0
569	20231011	110000	19023890	5920	5920	5920	5920	0
570	20231011	105900	19023890	5920	5920	5920	5920	0
571	20231011	105800	19023890	5920	5920	5920	5920	0
572	20231011	105700	19023890	5920	5920	5920	5920	0
573	20231011	105600	19023890	5920	5920	5920	5920	8
574	20231011	105500	18976530	5920	5920	5920	5920	0
575	20231011	105400	18976530	5920	5920	5920	5920	0
576	20231011	105300	18976530	5920	5920	5920	5920	0
577	20231011	105200	18976530	5920	5920	5920	5920	0
578	20231011	105100	18976530	5920	5920	5920	5920	0
579	20231011	105000	18976530	5920	5920	5920	5920	0
580	20231011	104900	18976530	5920	5920	5920	5920	0
581	20231011	104800	18976530	5920	5920	5920	5920	1
582	20231011	104700	18970610	5910	5910	5910	5910	0
583	20231011	104600	18970610	5910	5910	5910	5910	0
584	20231011	104500	18970610	5910	5910	5910	5910	0
585	20231011	104400	18970610	5910	5910	5910	5910	0
586	20231011	104300	18970610	5910	5910	5910	5910	0
587	20231011	104200	18970610	5910	5900	5920	5900	172
588	20231011	104100	17954610	5900	5900	5900	5900	0
589	20231011	104000	17954610	5900	5900	5900	5900	0
590	20231011	103900	17954610	5900	5900	5900	5900	5
591	20231011	103800	17925110	5900	5900	5900	5900	0
592	20231011	103700	17925110	5900	5900	5900	5900	0
593	20231011	103600	17925110	5900	5900	5900	5900	0
594	20231011	103500	17925110	5900	5900	5900	5900	0
595	20231011	103400	17925110	5900	5900	5900	5900	0
596	20231011	103300	17925110	5900	5900	5900	5900	0
597	20231011	103200	17925110	5900	5900	5900	5900	0
598	20231011	103100	17925110	5900	5900	5900	5900	0
599	20231011	103000	17925110	5900	5900	5900	5900	0
600	20231011	102900	17925110	5900	5900	5900	5900	0
601	20231011	102800	17925110	5900	5900	5900	5900	1
602	20231011	102700	17919210	5880	5880	5880	5880	1
603	20231011	102600	17913330	5900	5900	5900	5900	0
604	20231011	102500	17913330	5900	5900	5900	5900	0
605	20231011	102400	17913330	5900	5900	5900	5900	0
606	20231011	102300	17913330	5900	5900	5900	5900	0
607	20231011	102200	17913330	5900	5900	5900	5900	0
608	20231011	102100	17913330	5900	5900	5900	5900	0
609	20231011	102000	17913330	5900	5870	5900	5870	17
610	20231011	101900	17813300	5860	5860	5860	5860	0
611	20231011	101800	17813300	5860	5860	5860	5860	0
612	20231011	101700	17813300	5860	5860	5860	5860	0
613	20231011	101600	17813300	5860	5860	5860	5860	0
614	20231011	101500	17813300	5860	5860	5860	5860	0
615	20231011	101400	17813300	5860	5860	5860	5860	0
616	20231011	101300	17813300	5860	5860	5860	5860	0
617	20231011	101200	17813300	5860	5860	5860	5860	0
618	20231011	101100	17813300	5860	5860	5860	5860	3
619	20231011	101000	17795720	5870	5870	5870	5870	0
620	20231011	100900	17795720	5870	5870	5870	5870	0
621	20231011	100800	17795720	5870	5870	5870	5870	0
622	20231011	100700	17795720	5870	5870	5870	5870	0
623	20231011	100600	17795720	5870	5870	5870	5870	0
624	20231011	100500	17795720	5870	5870	5870	5870	10
625	20231011	100400	17737020	5870	5870	5870	5870	10
626	20231011	100300	17678320	5870	5870	5870	5870	20
627	20231011	100200	17560920	5870	5870	5870	5870	0
628	20231011	100100	17560920	5870	5870	5870	5870	17
629	20231011	100000	17461130	5870	5870	5870	5870	0
630	20231011	095900	17461130	5870	5870	5870	5870	0
631	20231011	095800	17461130	5870	5870	5870	5870	0
632	20231011	095700	17461130	5870	5870	5870	5870	0
633	20231011	095600	17461130	5870	5860	5870	5850	31
634	20231011	095500	17279710	5870	5870	5870	5870	0
635	20231011	095400	17279710	5870	5870	5870	5870	0
636	20231011	095300	17279710	5870	5870	5870	5870	0
637	20231011	095200	17279710	5870	5870	5870	5870	83
638	20231011	095100	16792500	5890	5890	5890	5890	0
639	20231011	095000	16792500	5890	5890	5890	5890	0
640	20231011	094900	16792500	5890	5890	5890	5890	0
641	20231011	094800	16792500	5890	5890	5890	5890	223
642	20231011	094700	15479030	5890	5890	5890	5890	0
643	20231011	094600	15479030	5890	5890	5890	5890	0
644	20231011	094500	15479030	5890	5890	5890	5890	1
645	20231011	094400	15473140	5870	5870	5870	5870	10
646	20231011	094300	15414440	5890	5890	5890	5890	1
647	20231011	094200	15408550	5870	5870	5870	5870	0
648	20231011	094100	15408550	5870	5870	5870	5870	0
649	20231011	094000	15408550	5870	5870	5870	5870	0
650	20231011	093900	15408550	5870	5870	5870	5870	0
651	20231011	093800	15408550	5870	5870	5870	5870	0
652	20231011	093700	15408550	5870	5870	5870	5870	114
653	20231011	093600	14739370	5850	5870	5870	5850	200
654	20231011	093500	13568230	5890	5890	5890	5890	0
655	20231011	093400	13568230	5890	5890	5890	5890	0
656	20231011	093300	13568230	5890	5890	5890	5890	1
657	20231011	093200	13562340	5900	5900	5900	5900	1
658	20231011	093100	13556440	5870	5860	5870	5860	1584
659	20231011	093000	4258440	5860	5860	5860	5860	0
660	20231011	092900	4258440	5860	5860	5860	5860	3
661	20231011	092800	4240860	5860	5870	5870	5860	154
662	20231011	092700	3337680	5890	5890	5890	5890	0
663	20231011	092600	3337680	5890	5890	5890	5890	1
664	20231011	092500	3331790	5890	5890	5890	5890	1
665	20231011	092400	3325900	5900	5900	5900	5900	0
666	20231011	092300	3325900	5900	5900	5900	5900	0
667	20231011	092200	3325900	5900	5900	5900	5900	1
668	20231011	092100	3320000	5900	5900	5900	5900	0
669	20231011	092000	3320000	5900	5900	5900	5900	0
670	20231011	091900	3320000	5900	5900	5900	5900	84
671	20231011	091800	2824400	5920	5900	5920	5900	6
672	20231011	091700	2788980	5920	5910	5920	5910	4
673	20231011	091600	2765310	5920	5920	5920	5920	1
674	20231011	091500	2759390	5920	5920	5920	5920	1
675	20231011	091400	2753470	5920	5900	5920	5900	7
676	20231011	091300	2712060	5910	5910	5910	5910	0
677	20231011	091200	2712060	5910	5910	5910	5910	1
678	20231011	091100	2706150	5900	5900	5900	5900	0
679	20231011	091000	2706150	5900	5900	5900	5900	0
680	20231011	090900	2706150	5900	5900	5900	5900	0
681	20231011	090800	2706150	5900	5890	5900	5890	14
682	20231011	090700	2623680	5890	5840	5890	5840	64
683	20231011	090600	2249780	5850	5870	5870	5850	2
684	20231011	090500	2238060	5870	5870	5870	5870	18
685	20231011	090400	2132400	5870	5860	5870	5830	114
686	20231011	090300	1467490	5860	5850	5860	5850	4
687	20231011	090200	1444060	5830	5820	5830	5820	144
688	20231011	090100	605280	5820	5820	5820	5820	1
689	20231011	090000	599460	5820	5820	5820	5820	103