KissMeData/262840/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	203200	29250130	5880	5880	5880	5880	124
3	20231011	203100	29250130	5880	5880	5880	5880	0
4	20231011	203000	29250130	5880	5880	5880	5880	0
5	20231011	202900	29250130	5880	5880	5880	5880	0
6	20231011	202800	29250130	5880	5880	5880	5880	0
7	20231011	202700	29250130	5880	5880	5880	5880	0
8	20231011	202600	29250130	5880	5880	5880	5880	0
9	20231011	202500	29250130	5880	5880	5880	5880	0
10	20231011	202400	29250130	5880	5880	5880	5880	0
11	20231011	202300	29250130	5880	5880	5880	5880	0
12	20231011	202200	29250130	5880	5880	5880	5880	0
13	20231011	202100	29250130	5880	5880	5880	5880	0
14	20231011	202000	29250130	5880	5880	5880	5880	0
15	20231011	201900	29250130	5880	5880	5880	5880	0
16	20231011	201800	29250130	5880	5880	5880	5880	0
17	20231011	201700	29250130	5880	5880	5880	5880	0
18	20231011	201600	29250130	5880	5880	5880	5880	0
19	20231011	201500	29250130	5880	5880	5880	5880	0
20	20231011	201400	29250130	5880	5880	5880	5880	0
21	20231011	201300	29250130	5880	5880	5880	5880	0
22	20231011	201200	29250130	5880	5880	5880	5880	0
23	20231011	201100	29250130	5880	5880	5880	5880	0
24	20231011	201000	29250130	5880	5880	5880	5880	0
25	20231011	200900	29250130	5880	5880	5880	5880	0
26	20231011	200800	29250130	5880	5880	5880	5880	0
27	20231011	200700	29250130	5880	5880	5880	5880	0
28	20231011	200600	29250130	5880	5880	5880	5880	0
29	20231011	200500	29250130	5880	5880	5880	5880	0
30	20231011	200400	29250130	5880	5880	5880	5880	0
31	20231011	200300	29250130	5880	5880	5880	5880	0
32	20231011	200200	29250130	5880	5880	5880	5880	124
33	20231011	200100	29250130	5880	5880	5880	5880	0
34	20231011	200000	29250130	5880	5880	5880	5880	0
35	20231011	195900	29250130	5880	5880	5880	5880	0
36	20231011	195800	29250130	5880	5880	5880	5880	0
37	20231011	195700	29250130	5880	5880	5880	5880	0
38	20231011	195600	29250130	5880	5880	5880	5880	0
39	20231011	195500	29250130	5880	5880	5880	5880	0
40	20231011	195400	29250130	5880	5880	5880	5880	0
41	20231011	195300	29250130	5880	5880	5880	5880	0
42	20231011	195200	29250130	5880	5880	5880	5880	0
43	20231011	195100	29250130	5880	5880	5880	5880	0
44	20231011	195000	29250130	5880	5880	5880	5880	0
45	20231011	194900	29250130	5880	5880	5880	5880	0
46	20231011	194800	29250130	5880	5880	5880	5880	0
47	20231011	194700	29250130	5880	5880	5880	5880	0
48	20231011	194600	29250130	5880	5880	5880	5880	0
49	20231011	194500	29250130	5880	5880	5880	5880	0
50	20231011	194400	29250130	5880	5880	5880	5880	0
51	20231011	194300	29250130	5880	5880	5880	5880	0
52	20231011	194200	29250130	5880	5880	5880	5880	0
53	20231011	194100	29250130	5880	5880	5880	5880	0
54	20231011	194000	29250130	5880	5880	5880	5880	0
55	20231011	193900	29250130	5880	5880	5880	5880	0
56	20231011	193800	29250130	5880	5880	5880	5880	0
57	20231011	193700	29250130	5880	5880	5880	5880	0
58	20231011	193600	29250130	5880	5880	5880	5880	0
59	20231011	193500	29250130	5880	5880	5880	5880	0
60	20231011	193400	29250130	5880	5880	5880	5880	0
61	20231011	193300	29250130	5880	5880	5880	5880	0
62	20231011	193200	29250130	5880	5880	5880	5880	124
63	20231011	193100	29250130	5880	5880	5880	5880	0
64	20231011	193000	29250130	5880	5880	5880	5880	0
65	20231011	192900	29250130	5880	5880	5880	5880	0
66	20231011	192800	29250130	5880	5880	5880	5880	0
67	20231011	192700	29250130	5880	5880	5880	5880	0
68	20231011	192600	29250130	5880	5880	5880	5880	0
69	20231011	192500	29250130	5880	5880	5880	5880	0
70	20231011	192400	29250130	5880	5880	5880	5880	0
71	20231011	192300	29250130	5880	5880	5880	5880	0
72	20231011	192200	29250130	5880	5880	5880	5880	0
73	20231011	192100	29250130	5880	5880	5880	5880	0
74	20231011	192000	29250130	5880	5880	5880	5880	0
75	20231011	191900	29250130	5880	5880	5880	5880	0
76	20231011	191800	29250130	5880	5880	5880	5880	0
77	20231011	191700	29250130	5880	5880	5880	5880	0
78	20231011	191600	29250130	5880	5880	5880	5880	0
79	20231011	191500	29250130	5880	5880	5880	5880	0
80	20231011	191400	29250130	5880	5880	5880	5880	0
81	20231011	191300	29250130	5880	5880	5880	5880	0
82	20231011	191200	29250130	5880	5880	5880	5880	0
83	20231011	191100	29250130	5880	5880	5880	5880	0
84	20231011	191000	29250130	5880	5880	5880	5880	0
85	20231011	190900	29250130	5880	5880	5880	5880	0
86	20231011	190800	29250130	5880	5880	5880	5880	0
87	20231011	190700	29250130	5880	5880	5880	5880	0
88	20231011	190600	29250130	5880	5880	5880	5880	0
89	20231011	190500	29250130	5880	5880	5880	5880	0
90	20231011	190400	29250130	5880	5880	5880	5880	0
91	20231011	190300	29250130	5880	5880	5880	5880	0
92	20231011	190200	29250130	5880	5880	5880	5880	124
93	20231011	190100	29250130	5880	5880	5880	5880	0
94	20231011	190000	29250130	5880	5880	5880	5880	0
95	20231011	185900	29250130	5880	5880	5880	5880	0
96	20231011	185800	29250130	5880	5880	5880	5880	0
97	20231011	185700	29250130	5880	5880	5880	5880	0
98	20231011	185600	29250130	5880	5880	5880	5880	0
99	20231011	185500	29250130	5880	5880	5880	5880	0
100	20231011	185400	29250130	5880	5880	5880	5880	0
101	20231011	185300	29250130	5880	5880	5880	5880	0
102	20231011	185200	29250130	5880	5880	5880	5880	0
103	20231011	185100	29250130	5880	5880	5880	5880	0
104	20231011	185000	29250130	5880	5880	5880	5880	0
105	20231011	184900	29250130	5880	5880	5880	5880	0
106	20231011	184800	29250130	5880	5880	5880	5880	0
107	20231011	184700	29250130	5880	5880	5880	5880	0
108	20231011	184600	29250130	5880	5880	5880	5880	0
109	20231011	184500	29250130	5880	5880	5880	5880	0
110	20231011	184400	29250130	5880	5880	5880	5880	0
111	20231011	184300	29250130	5880	5880	5880	5880	0
112	20231011	184200	29250130	5880	5880	5880	5880	0
113	20231011	184100	29250130	5880	5880	5880	5880	0
114	20231011	184000	29250130	5880	5880	5880	5880	0
115	20231011	183900	29250130	5880	5880	5880	5880	0
116	20231011	183800	29250130	5880	5880	5880	5880	0
117	20231011	183700	29250130	5880	5880	5880	5880	0
118	20231011	183600	29250130	5880	5880	5880	5880	0
119	20231011	183500	29250130	5880	5880	5880	5880	0
120	20231011	183400	29250130	5880	5880	5880	5880	0
121	20231011	183300	29250130	5880	5880	5880	5880	0
122	20231011	183200	29250130	5880	5880	5880	5880	124
123	20231011	183100	29250130	5880	5880	5880	5880	0
124	20231011	183000	29250130	5880	5880	5880	5880	0
125	20231011	182900	29250130	5880	5880	5880	5880	0
126	20231011	182800	29250130	5880	5880	5880	5880	0
127	20231011	182700	29250130	5880	5880	5880	5880	0
128	20231011	182600	29250130	5880	5880	5880	5880	0
129	20231011	182500	29250130	5880	5880	5880	5880	0
130	20231011	182400	29250130	5880	5880	5880	5880	0
131	20231011	182300	29250130	5880	5880	5880	5880	0
132	20231011	182200	29250130	5880	5880	5880	5880	0
133	20231011	182100	29250130	5880	5880	5880	5880	0
134	20231011	182000	29250130	5880	5880	5880	5880	0
135	20231011	181900	29250130	5880	5880	5880	5880	0
136	20231011	181800	29250130	5880	5880	5880	5880	0
137	20231011	181700	29250130	5880	5880	5880	5880	0
138	20231011	181600	29250130	5880	5880	5880	5880	0
139	20231011	181500	29250130	5880	5880	5880	5880	0
140	20231011	181400	29250130	5880	5880	5880	5880	0
141	20231011	181300	29250130	5880	5880	5880	5880	0
142	20231011	181200	29250130	5880	5880	5880	5880	0
143	20231011	181100	29250130	5880	5880	5880	5880	0
144	20231011	181000	29250130	5880	5880	5880	5880	0
145	20231011	180900	29250130	5880	5880	5880	5880	0
146	20231011	180800	29250130	5880	5880	5880	5880	0
147	20231011	180700	29250130	5880	5880	5880	5880	0
148	20231011	180600	29250130	5880	5880	5880	5880	0
149	20231011	180500	29250130	5880	5880	5880	5880	0
150	20231011	180400	29250130	5880	5880	5880	5880	0
151	20231011	180300	29250130	5880	5880	5880	5880	0
152	20231011	180200	29250130	5880	5880	5880	5880	124
153	20231011	180100	29250130	5880	5880	5880	5880	0
154	20231011	180000	29250130	5880	5880	5880	5880	0
155	20231011	175900	29250130	5880	5880	5880	5880	0
156	20231011	175800	29250130	5880	5880	5880	5880	0
157	20231011	175700	29250130	5880	5880	5880	5880	0
158	20231011	175600	29250130	5880	5880	5880	5880	0
159	20231011	175500	29250130	5880	5880	5880	5880	0
160	20231011	175400	29250130	5880	5880	5880	5880	0
161	20231011	175300	29250130	5880	5880	5880	5880	0
162	20231011	175200	29250130	5880	5880	5880	5880	0
163	20231011	175100	29250130	5880	5880	5880	5880	0
164	20231011	175000	29250130	5880	5880	5880	5880	0
165	20231011	174900	29250130	5880	5880	5880	5880	0
166	20231011	174800	29250130	5880	5880	5880	5880	0
167	20231011	174700	29250130	5880	5880	5880	5880	0
168	20231011	174600	29250130	5880	5880	5880	5880	0
169	20231011	174500	29250130	5880	5880	5880	5880	0
170	20231011	174400	29250130	5880	5880	5880	5880	0
171	20231011	174300	29250130	5880	5880	5880	5880	0
172	20231011	174200	29250130	5880	5880	5880	5880	0
173	20231011	174100	29250130	5880	5880	5880	5880	0
174	20231011	174000	29250130	5880	5880	5880	5880	0
175	20231011	173900	29250130	5880	5880	5880	5880	0
176	20231011	173800	29250130	5880	5880	5880	5880	0
177	20231011	173700	29250130	5880	5880	5880	5880	0
178	20231011	173600	29250130	5880	5880	5880	5880	0
179	20231011	173500	29250130	5880	5880	5880	5880	0
180	20231011	173400	29250130	5880	5880	5880	5880	0
181	20231011	173300	29250130	5880	5880	5880	5880	0
182	20231011	173200	29250130	5880	5880	5880	5880	124
183	20231011	173100	29250130	5880	5880	5880	5880	0
184	20231011	173000	29250130	5880	5880	5880	5880	0
185	20231011	172900	29250130	5880	5880	5880	5880	0
186	20231011	172800	29250130	5880	5880	5880	5880	0
187	20231011	172700	29250130	5880	5880	5880	5880	0
188	20231011	172600	29250130	5880	5880	5880	5880	0
189	20231011	172500	29250130	5880	5880	5880	5880	0
190	20231011	172400	29250130	5880	5880	5880	5880	0
191	20231011	172300	29250130	5880	5880	5880	5880	0
192	20231011	172200	29250130	5880	5880	5880	5880	0
193	20231011	172100	29250130	5880	5880	5880	5880	0
194	20231011	172000	29250130	5880	5880	5880	5880	0
195	20231011	171900	29250130	5880	5880	5880	5880	0
196	20231011	171800	29250130	5880	5880	5880	5880	0
197	20231011	171700	29250130	5880	5880	5880	5880	0
198	20231011	171600	29250130	5880	5880	5880	5880	0
199	20231011	171500	29250130	5880	5880	5880	5880	0
200	20231011	171400	29250130	5880	5880	5880	5880	0
201	20231011	171300	29250130	5880	5880	5880	5880	0
202	20231011	171200	29250130	5880	5880	5880	5880	0
203	20231011	171100	29250130	5880	5880	5880	5880	0
204	20231011	171000	29250130	5880	5880	5880	5880	0
205	20231011	170900	29250130	5880	5880	5880	5880	0
206	20231011	170800	29250130	5880	5880	5880	5880	0
207	20231011	170700	29250130	5880	5880	5880	5880	0
208	20231011	170600	29250130	5880	5880	5880	5880	0
209	20231011	170500	29250130	5880	5880	5880	5880	0
210	20231011	170400	29250130	5880	5880	5880	5880	0
211	20231011	170300	29250130	5880	5880	5880	5880	0
212	20231011	170200	29250130	5880	5880	5880	5880	124
213	20231011	170100	29250130	5880	5880	5880	5880	0
214	20231011	170000	29250130	5880	5880	5880	5880	0
215	20231011	165900	29250130	5880	5880	5880	5880	0
216	20231011	165800	29250130	5880	5880	5880	5880	0
217	20231011	165700	29250130	5880	5880	5880	5880	0
218	20231011	165600	29250130	5880	5880	5880	5880	0
219	20231011	165500	29250130	5880	5880	5880	5880	0
220	20231011	165400	29250130	5880	5880	5880	5880	0
221	20231011	165300	29250130	5880	5880	5880	5880	0
222	20231011	165200	29250130	5880	5880	5880	5880	0
223	20231011	165100	29250130	5880	5880	5880	5880	0
224	20231011	165000	29250130	5880	5880	5880	5880	0
225	20231011	164900	29250130	5880	5880	5880	5880	0
226	20231011	164800	29250130	5880	5880	5880	5880	0
227	20231011	164700	29250130	5880	5880	5880	5880	0
228	20231011	164600	29250130	5880	5880	5880	5880	0
229	20231011	164500	29250130	5880	5880	5880	5880	0
230	20231011	164400	29250130	5880	5880	5880	5880	0
231	20231011	164300	29250130	5880	5880	5880	5880	0
232	20231011	164200	29250130	5880	5880	5880	5880	0
233	20231011	164100	29250130	5880	5880	5880	5880	0
234	20231011	164000	29250130	5880	5880	5880	5880	0
235	20231011	163900	29250130	5880	5880	5880	5880	0
236	20231011	163800	29250130	5880	5880	5880	5880	0
237	20231011	163700	29250130	5880	5880	5880	5880	0
238	20231011	163600	29250130	5880	5880	5880	5880	0
239	20231011	163500	29250130	5880	5880	5880	5880	0
240	20231011	163400	29250130	5880	5880	5880	5880	0
241	20231011	163300	29250130	5880	5880	5880	5880	0
242	20231011	163200	29250130	5880	5880	5880	5880	124
243	20231011	163100	29250130	5880	5880	5880	5880	0
244	20231011	163000	29250130	5880	5880	5880	5880	0
245	20231011	162900	29250130	5880	5880	5880	5880	0
246	20231011	162800	29250130	5880	5880	5880	5880	0
247	20231011	162700	29250130	5880	5880	5880	5880	0
248	20231011	162600	29250130	5880	5880	5880	5880	0
249	20231011	162500	29250130	5880	5880	5880	5880	0
250	20231011	162400	29250130	5880	5880	5880	5880	0
251	20231011	162300	29250130	5880	5880	5880	5880	0
252	20231011	162200	29250130	5880	5880	5880	5880	0
253	20231011	162100	29250130	5880	5880	5880	5880	0
254	20231011	162000	29250130	5880	5880	5880	5880	0
255	20231011	161900	29250130	5880	5880	5880	5880	0
256	20231011	161800	29250130	5880	5880	5880	5880	0
257	20231011	161700	29250130	5880	5880	5880	5880	0
258	20231011	161600	29250130	5880	5880	5880	5880	0
259	20231011	161500	29250130	5880	5880	5880	5880	0
260	20231011	161400	29250130	5880	5880	5880	5880	0
261	20231011	161300	29250130	5880	5880	5880	5880	0
262	20231011	161200	29250130	5880	5880	5880	5880	0
263	20231011	161100	29250130	5880	5880	5880	5880	0
264	20231011	161000	29250130	5880	5880	5880	5880	0
265	20231011	160900	29250130	5880	5880	5880	5880	0
266	20231011	160800	29250130	5880	5880	5880	5880	0
267	20231011	160700	29250130	5880	5880	5880	5880	0
268	20231011	160600	29250130	5880	5880	5880	5880	0
269	20231011	160500	29250130	5880	5880	5880	5880	0
270	20231011	160400	29250130	5880	5880	5880	5880	0
271	20231011	160300	29250130	5880	5880	5880	5880	0
272	20231011	160200	29250130	5880	5880	5880	5880	124
273	20231011	160100	29250130	5880	5880	5880	5880	0
274	20231011	160000	29250130	5880	5880	5880	5880	0
275	20231011	155900	29250130	5880	5880	5880	5880	0
276	20231011	155800	29250130	5880	5880	5880	5880	0
277	20231011	155700	29250130	5880	5880	5880	5880	0
278	20231011	155600	29250130	5880	5880	5880	5880	0
279	20231011	155500	29250130	5880	5880	5880	5880	0
280	20231011	155400	29250130	5880	5880	5880	5880	0
281	20231011	155300	29250130	5880	5880	5880	5880	0
282	20231011	155200	29250130	5880	5880	5880	5880	0
283	20231011	155100	29250130	5880	5880	5880	5880	0
284	20231011	155000	29250130	5880	5880	5880	5880	0
285	20231011	154900	29250130	5880	5880	5880	5880	0
286	20231011	154800	29250130	5880	5880	5880	5880	0
287	20231011	154700	29250130	5880	5880	5880	5880	0
288	20231011	154600	29250130	5880	5880	5880	5880	0
289	20231011	154500	29250130	5880	5880	5880	5880	0
290	20231011	154400	29250130	5880	5880	5880	5880	0
291	20231011	154300	29250130	5880	5880	5880	5880	0
292	20231011	154200	29250130	5880	5880	5880	5880	0
293	20231011	154100	29250130	5880	5880	5880	5880	0
294	20231011	154000	29250130	5880	5880	5880	5880	0
295	20231011	153900	29250130	5880	5880	5880	5880	0
296	20231011	153800	29250130	5880	5880	5880	5880	0
297	20231011	153700	29250130	5880	5880	5880	5880	0
298	20231011	153600	29250130	5880	5880	5880	5880	0
299	20231011	153500	29250130	5880	5880	5880	5880	0
300	20231011	153400	29250130	5880	5880	5880	5880	0
301	20231011	153300	29250130	5880	5880	5880	5880	0
302	20231011	153200	29250130	5880	5880	5880	5880	124
303	20231011	153100	29250130	5880	5880	5880	5880	0
304	20231011	153000	29250130	5880	5880	5880	5880	124
305	20231011	152900	28521010	5880	5880	5880	5880	0
306	20231011	152800	28521010	5880	5880	5880	5880	0
307	20231011	152700	28521010	5880	5880	5880	5880	0
308	20231011	152600	28521010	5880	5880	5880	5880	0
309	20231011	152500	28521010	5880	5880	5880	5880	0
310	20231011	152400	28521010	5880	5880	5880	5880	0
311	20231011	152300	28521010	5880	5880	5880	5880	0
312	20231011	152200	28521010	5880	5880	5880	5880	0
313	20231011	152100	28521010	5880	5880	5880	5880	0
314	20231011	152000	28521010	5880	5880	5880	5880	0
315	20231011	151900	28521010	5880	5880	5880	5880	0
316	20231011	151800	28521010	5880	5860	5880	5860	2
317	20231011	151700	28509270	5890	5890	5890	5890	0
318	20231011	151600	28509270	5890	5890	5890	5890	0
319	20231011	151500	28509270	5890	5890	5890	5890	0
320	20231011	151400	28509270	5890	5890	5890	5890	0
321	20231011	151300	28509270	5890	5890	5890	5890	0
322	20231011	151200	28509270	5890	5890	5890	5890	0
323	20231011	151100	28509270	5890	5890	5890	5890	0
324	20231011	151000	28509270	5890	5890	5890	5890	0
325	20231011	150900	28509270	5890	5890	5890	5890	0
326	20231011	150800	28509270	5890	5890	5890	5890	0
327	20231011	150700	28509270	5890	5890	5890	5890	1
328	20231011	150600	28503380	5860	5860	5860	5860	1
329	20231011	150500	28497520	5880	5880	5880	5880	0
330	20231011	150400	28497520	5880	5880	5880	5880	0
331	20231011	150300	28497520	5880	5880	5880	5880	0
332	20231011	150200	28497520	5880	5880	5880	5880	1
333	20231011	150100	28491640	5860	5910	5910	5860	138
334	20231011	150000	27681540	5920	5920	5920	5920	0
335	20231011	145900	27681540	5920	5920	5920	5920	0
336	20231011	145800	27681540	5920	5920	5920	5920	0
337	20231011	145700	27681540	5920	5920	5920	5920	0
338	20231011	145600	27681540	5920	5920	5920	5920	0
339	20231011	145500	27681540	5920	5920	5920	5920	0
340	20231011	145400	27681540	5920	5920	5920	5920	0
341	20231011	145300	27681540	5920	5920	5920	5920	0
342	20231011	145200	27681540	5920	5920	5920	5920	0
343	20231011	145100	27681540	5920	5920	5920	5920	0
344	20231011	145000	27681540	5920	5920	5920	5920	0
345	20231011	144900	27681540	5920	5920	5920	5920	0
346	20231011	144800	27681540	5920	5920	5920	5920	0
347	20231011	144700	27681540	5920	5920	5920	5920	0
348	20231011	144600	27681540	5920	5920	5920	5920	0
349	20231011	144500	27681540	5920	5920	5920	5920	0
350	20231011	144400	27681540	5920	5920	5920	5920	0
351	20231011	144300	27681540	5920	5920	5920	5920	0
352	20231011	144200	27681540	5920	5920	5920	5920	0
353	20231011	144100	27681540	5920	5920	5920	5920	0
354	20231011	144000	27681540	5920	5920	5920	5920	0
355	20231011	143900	27681540	5920	5920	5920	5920	0
356	20231011	143800	27681540	5920	5920	5920	5920	1
357	20231011	143700	27675620	5920	5920	5920	5920	0
358	20231011	143600	27675620	5920	5920	5920	5920	1
359	20231011	143500	27669700	5910	5890	5910	5890	3
360	20231011	143400	27652010	5920	5920	5920	5920	0
361	20231011	143300	27652010	5920	5920	5920	5920	0
362	20231011	143200	27652010	5920	5920	5920	5920	0
363	20231011	143100	27652010	5920	5890	5920	5890	11
364	20231011	143000	27586960	5910	5910	5910	5910	0
365	20231011	142900	27586960	5910	5910	5910	5910	0
366	20231011	142800	27586960	5910	5910	5910	5910	0
367	20231011	142700	27586960	5910	5910	5910	5910	0
368	20231011	142600	27586960	5910	5910	5910	5910	0
369	20231011	142500	27586960	5910	5910	5910	5910	0
370	20231011	142400	27586960	5910	5910	5910	5910	0
371	20231011	142300	27586960	5910	5910	5910	5910	0
372	20231011	142200	27586960	5910	5910	5910	5910	0
373	20231011	142100	27586960	5910	5910	5910	5910	0
374	20231011	142000	27586960	5910	5910	5910	5910	0
375	20231011	141900	27586960	5910	5910	5910	5910	0
376	20231011	141800	27586960	5910	5910	5910	5910	0
377	20231011	141700	27586960	5910	5910	5910	5910	0
378	20231011	141600	27586960	5910	5910	5910	5910	0
379	20231011	141500	27586960	5910	5910	5910	5910	0
380	20231011	141400	27586960	5910	5910	5910	5910	0
381	20231011	141300	27586960	5910	5910	5910	5910	0
382	20231011	141200	27586960	5910	5910	5910	5910	0
383	20231011	141100	27586960	5910	5910	5910	5910	0
384	20231011	141000	27586960	5910	5910	5910	5910	0
385	20231011	140900	27586960	5910	5910	5910	5910	0
386	20231011	140800	27586960	5910	5910	5910	5910	0
387	20231011	140700	27586960	5910	5910	5910	5910	0
388	20231011	140600	27586960	5910	5910	5910	5910	0
389	20231011	140500	27586960	5910	5910	5910	5910	0
390	20231011	140400	27586960	5910	5910	5910	5910	0
391	20231011	140300	27586960	5910	5910	5910	5910	0
392	20231011	140200	27586960	5910	5910	5910	5910	0
393	20231011	140100	27586960	5910	5910	5910	5910	0
394	20231011	140000	27586960	5910	5880	5910	5880	3
395	20231011	135900	27569260	5860	5860	5860	5860	0
396	20231011	135800	27569260	5860	5860	5860	5860	0
397	20231011	135700	27569260	5860	5860	5860	5860	1
398	20231011	135600	27563400	5910	5910	5910	5910	0
399	20231011	135500	27563400	5910	5910	5910	5910	0
400	20231011	135400	27563400	5910	5910	5910	5910	0
401	20231011	135300	27563400	5910	5910	5910	5910	0
402	20231011	135200	27563400	5910	5910	5910	5910	0
403	20231011	135100	27563400	5910	5910	5910	5910	0
404	20231011	135000	27563400	5910	5910	5910	5910	0
405	20231011	134900	27563400	5910	5890	5910	5890	2
406	20231011	134800	27551600	5860	5860	5860	5860	0
407	20231011	134700	27551600	5860	5860	5860	5860	0
408	20231011	134600	27551600	5860	5860	5860	5860	0
409	20231011	134500	27551600	5860	5860	5860	5860	0
410	20231011	134400	27551600	5860	5860	5860	5860	11
411	20231011	134300	27487140	5910	5910	5910	5910	0
412	20231011	134200	27487140	5910	5910	5910	5910	0
413	20231011	134100	27487140	5910	5910	5910	5910	1
414	20231011	134000	27481230	5920	5920	5920	5920	0
415	20231011	133900	27481230	5920	5920	5920	5920	0
416	20231011	133800	27481230	5920	5920	5920	5920	0
417	20231011	133700	27481230	5920	5920	5920	5920	0
418	20231011	133600	27481230	5920	5920	5920	5920	0
419	20231011	133500	27481230	5920	5860	5920	5860	684
420	20231011	133400	23458700	5850	5850	5850	5850	0
421	20231011	133300	23458700	5850	5850	5850	5850	0
422	20231011	133200	23458700	5850	5850	5850	5850	0
423	20231011	133100	23458700	5850	5850	5850	5850	0
424	20231011	133000	23458700	5850	5850	5850	5850	0
425	20231011	132900	23458700	5850	5850	5850	5850	0
426	20231011	132800	23458700	5850	5850	5850	5850	0
427	20231011	132700	23458700	5850	5850	5850	5850	0
428	20231011	132600	23458700	5850	5850	5850	5850	0
429	20231011	132500	23458700	5850	5850	5850	5850	0
430	20231011	132400	23458700	5850	5850	5850	5850	0
431	20231011	132300	23458700	5850	5850	5850	5850	0
432	20231011	132200	23458700	5850	5850	5850	5850	0
433	20231011	132100	23458700	5850	5850	5850	5850	0
434	20231011	132000	23458700	5850	5850	5850	5850	0
435	20231011	131900	23458700	5850	5850	5850	5850	0
436	20231011	131800	23458700	5850	5850	5850	5850	0
437	20231011	131700	23458700	5850	5850	5850	5850	138
438	20231011	131600	22651400	5840	5840	5840	5840	0
439	20231011	131500	22651400	5840	5840	5840	5840	0
440	20231011	131400	22651400	5840	5850	5850	5840	148
441	20231011	131300	21786150	5870	5870	5870	5870	20
442	20231011	131200	21668750	5880	5880	5880	5880	0
443	20231011	131100	21668750	5880	5880	5880	5880	0
444	20231011	131000	21668750	5880	5880	5880	5880	0
445	20231011	130900	21668750	5880	5880	5880	5880	0
446	20231011	130800	21668750	5880	5880	5880	5880	0
447	20231011	130700	21668750	5880	5880	5880	5880	0
448	20231011	130600	21668750	5880	5880	5880	5880	0
449	20231011	130500	21668750	5880	5880	5880	5880	0
450	20231011	130400	21668750	5880	5880	5880	5880	0
451	20231011	130300	21668750	5880	5880	5880	5880	0
452	20231011	130200	21668750	5880	5880	5880	5880	0
453	20231011	130100	21668750	5880	5880	5880	5880	0
454	20231011	130000	21668750	5880	5880	5880	5880	0
455	20231011	125900	21668750	5880	5880	5880	5880	0
456	20231011	125800	21668750	5880	5880	5880	5880	0
457	20231011	125700	21668750	5880	5880	5880	5880	0
458	20231011	125600	21668750	5880	5880	5880	5880	0
459	20231011	125500	21668750	5880	5880	5880	5880	0
460	20231011	125400	21668750	5880	5880	5880	5880	0
461	20231011	125300	21668750	5880	5880	5880	5880	0
462	20231011	125200	21668750	5880	5880	5880	5880	0
463	20231011	125100	21668750	5880	5880	5880	5880	0
464	20231011	125000	21668750	5880	5880	5880	5880	93
465	20231011	124900	21121910	5880	5880	5880	5880	0
466	20231011	124800	21121910	5880	5850	5880	5850	11
467	20231011	124700	21057530	5850	5850	5850	5850	0
468	20231011	124600	21057530	5850	5850	5850	5850	0
469	20231011	124500	21057530	5850	5850	5850	5850	0
470	20231011	124400	21057530	5850	5850	5850	5850	0
471	20231011	124300	21057530	5850	5850	5850	5850	27
472	20231011	124200	20899580	5880	5880	5880	5880	1
473	20231011	124100	20893700	5860	5860	5860	5860	0
474	20231011	124000	20893700	5860	5860	5860	5860	0
475	20231011	123900	20893700	5860	5860	5860	5860	6
476	20231011	123800	20858540	5860	5860	5860	5860	0
477	20231011	123700	20858540	5860	5860	5860	5860	1
478	20231011	123600	20852680	5850	5860	5860	5850	172
479	20231011	123500	19846370	5880	5880	5880	5880	0
480	20231011	123400	19846370	5880	5880	5880	5880	0
481	20231011	123300	19846370	5880	5880	5880	5880	0
482	20231011	123200	19846370	5880	5880	5880	5880	0
483	20231011	123100	19846370	5880	5880	5880	5880	0
484	20231011	123000	19846370	5880	5880	5880	5880	0
485	20231011	122900	19846370	5880	5880	5880	5880	0
486	20231011	122800	19846370	5880	5880	5880	5880	0
487	20231011	122700	19846370	5880	5880	5880	5880	0
488	20231011	122600	19846370	5880	5880	5880	5880	0
489	20231011	122500	19846370	5880	5880	5880	5880	0
490	20231011	122400	19846370	5880	5880	5880	5880	0
491	20231011	122300	19846370	5880	5880	5880	5880	0
492	20231011	122200	19846370	5880	5880	5880	5880	0
493	20231011	122100	19846370	5880	5880	5880	5880	0
494	20231011	122000	19846370	5880	5880	5880	5880	0
495	20231011	121900	19846370	5880	5880	5880	5880	0
496	20231011	121800	19846370	5880	5880	5880	5880	0
497	20231011	121700	19846370	5880	5880	5880	5880	0
498	20231011	121600	19846370	5880	5880	5880	5880	0
499	20231011	121500	19846370	5880	5880	5880	5880	0
500	20231011	121400	19846370	5880	5880	5880	5880	0
501	20231011	121300	19846370	5880	5880	5880	5880	0
502	20231011	121200	19846370	5880	5880	5880	5880	0
503	20231011	121100	19846370	5880	5880	5880	5880	0
504	20231011	121000	19846370	5880	5880	5880	5880	50
505	20231011	120900	19552370	5880	5880	5880	5880	0
506	20231011	120800	19552370	5880	5880	5880	5880	0
507	20231011	120700	19552370	5880	5880	5880	5880	0
508	20231011	120600	19552370	5880	5880	5880	5880	0
509	20231011	120500	19552370	5880	5880	5880	5880	0
510	20231011	120400	19552370	5880	5880	5880	5880	0
511	20231011	120300	19552370	5880	5880	5880	5880	0
512	20231011	120200	19552370	5880	5880	5880	5880	0
513	20231011	120100	19552370	5880	5880	5880	5880	0
514	20231011	120000	19552370	5880	5880	5880	5880	0
515	20231011	115900	19552370	5880	5880	5880	5880	0
516	20231011	115800	19552370	5880	5880	5880	5880	0
517	20231011	115700	19552370	5880	5880	5880	5880	0
518	20231011	115600	19552370	5880	5880	5880	5880	0
519	20231011	115500	19552370	5880	5880	5880	5880	0
520	20231011	115400	19552370	5880	5880	5880	5880	0
521	20231011	115300	19552370	5880	5880	5880	5880	0
522	20231011	115200	19552370	5880	5880	5880	5880	1
523	20231011	115100	19546490	5880	5880	5880	5880	0
524	20231011	115000	19546490	5880	5880	5880	5880	0
525	20231011	114900	19546490	5880	5880	5880	5880	0
526	20231011	114800	19546490	5880	5880	5880	5880	0
527	20231011	114700	19546490	5880	5880	5880	5880	0
528	20231011	114600	19546490	5880	5880	5880	5880	0
529	20231011	114500	19546490	5880	5880	5880	5880	0
530	20231011	114400	19546490	5880	5870	5880	5870	172
531	20231011	114300	18535230	5880	5880	5880	5880	0
532	20231011	114200	18535230	5880	5880	5880	5880	0
533	20231011	114100	18535230	5880	5880	5880	5880	0
534	20231011	114000	18535230	5880	5880	5880	5880	0
535	20231011	113900	18535230	5880	5880	5880	5880	0
536	20231011	113800	18535230	5880	5880	5880	5880	0
537	20231011	113700	18535230	5880	5880	5880	5880	0
538	20231011	113600	18535230	5880	5880	5880	5880	0
539	20231011	113500	18535230	5880	5880	5880	5880	0
540	20231011	113400	18535230	5880	5880	5880	5880	0
541	20231011	113300	18535230	5880	5880	5880	5880	0
542	20231011	113200	18535230	5880	5880	5880	5880	0
543	20231011	113100	18535230	5880	5880	5880	5880	0
544	20231011	113000	18535230	5880	5880	5880	5880	0
545	20231011	112900	18535230	5880	5880	5880	5880	0
546	20231011	112800	18535230	5880	5880	5880	5880	0
547	20231011	112700	18535230	5880	5880	5880	5880	0
548	20231011	112600	18535230	5880	5880	5880	5880	0
549	20231011	112500	18535230	5880	5880	5880	5880	0
550	20231011	112400	18535230	5880	5880	5880	5880	0
551	20231011	112300	18535230	5880	5880	5880	5880	0
552	20231011	112200	18535230	5880	5880	5880	5880	0
553	20231011	112100	18535230	5880	5880	5880	5880	0
554	20231011	112000	18535230	5880	5880	5880	5880	0
555	20231011	111900	18535230	5880	5880	5880	5880	0
556	20231011	111800	18535230	5880	5880	5880	5880	0
557	20231011	111700	18535230	5880	5880	5880	5880	0
558	20231011	111600	18535230	5880	5880	5880	5880	0
559	20231011	111500	18535230	5880	5880	5880	5880	0
560	20231011	111400	18535230	5880	5880	5880	5880	0
561	20231011	111300	18535230	5880	5880	5880	5880	180
562	20231011	111200	17476830	5880	5880	5880	5880	0
563	20231011	111100	17476830	5880	5880	5880	5880	0
564	20231011	111000	17476830	5880	5880	5880	5880	0
565	20231011	110900	17476830	5880	5880	5880	5880	1
566	20231011	110800	17470950	5860	5860	5860	5860	0
567	20231011	110700	17470950	5860	5870	5870	5860	200
568	20231011	110600	16297950	5880	5880	5880	5880	0
569	20231011	110500	16297950	5880	5880	5880	5880	0
570	20231011	110400	16297950	5880	5880	5880	5880	0
571	20231011	110300	16297950	5880	5880	5880	5880	0
572	20231011	110200	16297950	5880	5880	5880	5880	102
573	20231011	110100	15698190	5880	5880	5880	5880	0
574	20231011	110000	15698190	5880	5880	5880	5880	0
575	20231011	105900	15698190	5880	5880	5880	5880	0
576	20231011	105800	15698190	5880	5880	5880	5880	0
577	20231011	105700	15698190	5880	5880	5880	5880	3
578	20231011	105600	15680550	5860	5860	5860	5860	0
579	20231011	105500	15680550	5860	5860	5860	5860	0
580	20231011	105400	15680550	5860	5860	5860	5860	0
581	20231011	105300	15680550	5860	5860	5860	5860	66
582	20231011	105200	15293790	5860	5870	5870	5860	34
583	20231011	105100	15094220	5880	5880	5880	5880	0
584	20231011	105000	15094220	5880	5880	5880	5880	0
585	20231011	104900	15094220	5880	5880	5880	5880	0
586	20231011	104800	15094220	5880	5880	5880	5880	0
587	20231011	104700	15094220	5880	5880	5880	5880	0
588	20231011	104600	15094220	5880	5880	5880	5880	0
589	20231011	104500	15094220	5880	5880	5880	5880	0
590	20231011	104400	15094220	5880	5880	5880	5880	0
591	20231011	104300	15094220	5880	5880	5880	5880	0
592	20231011	104200	15094220	5880	5880	5880	5880	0
593	20231011	104100	15094220	5880	5880	5880	5880	0
594	20231011	104000	15094220	5880	5890	5890	5880	200
595	20231011	103900	13918020	5900	5900	5900	5900	0
596	20231011	103800	13918020	5900	5900	5900	5900	0
597	20231011	103700	13918020	5900	5900	5900	5900	0
598	20231011	103600	13918020	5900	5900	5900	5900	1
599	20231011	103500	13912120	5900	5900	5900	5900	0
600	20231011	103400	13912120	5900	5900	5900	5900	0
601	20231011	103300	13912120	5900	5900	5900	5900	0
602	20231011	103200	13912120	5900	5900	5900	5900	0
603	20231011	103100	13912120	5900	5900	5900	5900	0
604	20231011	103000	13912120	5900	5900	5900	5900	0
605	20231011	102900	13912120	5900	5900	5900	5900	0
606	20231011	102800	13912120	5900	5900	5900	5900	0
607	20231011	102700	13912120	5900	5900	5900	5900	0
608	20231011	102600	13912120	5900	5900	5900	5900	0
609	20231011	102500	13912120	5900	5900	5900	5900	0
610	20231011	102400	13912120	5900	5900	5900	5900	0
611	20231011	102300	13912120	5900	5900	5900	5900	0
612	20231011	102200	13912120	5900	5900	5900	5900	0
613	20231011	102100	13912120	5900	5900	5900	5900	0
614	20231011	102000	13912120	5900	5900	5900	5900	1
615	20231011	101900	13906220	5900	5900	5900	5900	0
616	20231011	101800	13906220	5900	5910	5910	5900	150
617	20231011	101700	13021100	5940	5940	5940	5940	0
618	20231011	101600	13021100	5940	5940	5940	5940	0
619	20231011	101500	13021100	5940	5940	5940	5940	0
620	20231011	101400	13021100	5940	5940	5940	5940	0
621	20231011	101300	13021100	5940	5940	5940	5940	0
622	20231011	101200	13021100	5940	5910	5940	5910	101
623	20231011	101100	12421230	5940	5940	5940	5940	0
624	20231011	101000	12421230	5940	5940	5940	5940	0
625	20231011	100900	12421230	5940	5940	5940	5940	0
626	20231011	100800	12421230	5940	5940	5940	5940	0
627	20231011	100700	12421230	5940	5940	5940	5940	0
628	20231011	100600	12421230	5940	5940	5940	5940	0
629	20231011	100500	12421230	5940	5940	5940	5940	0
630	20231011	100400	12421230	5940	5940	5940	5940	0
631	20231011	100300	12421230	5940	5940	5940	5940	0
632	20231011	100200	12421230	5940	5940	5940	5940	0
633	20231011	100100	12421230	5940	5940	5940	5940	0
634	20231011	100000	12421230	5940	5940	5940	5940	0
635	20231011	095900	12421230	5940	5940	5940	5940	0
636	20231011	095800	12421230	5940	5940	5940	5940	0
637	20231011	095700	12421230	5940	5940	5940	5940	0
638	20231011	095600	12421230	5940	5940	5940	5940	0
639	20231011	095500	12421230	5940	5940	5940	5940	0
640	20231011	095400	12421230	5940	5940	5940	5940	0
641	20231011	095300	12421230	5940	5940	5940	5940	0
642	20231011	095200	12421230	5940	5940	5940	5940	0
643	20231011	095100	12421230	5940	5940	5940	5940	0
644	20231011	095000	12421230	5940	5940	5940	5940	0
645	20231011	094900	12421230	5940	5940	5940	5940	0
646	20231011	094800	12421230	5940	5940	5940	5940	0
647	20231011	094700	12421230	5940	5940	5940	5940	0
648	20231011	094600	12421230	5940	5940	5940	5940	0
649	20231011	094500	12421230	5940	5940	5940	5940	0
650	20231011	094400	12421230	5940	5940	5940	5940	1
651	20231011	094300	12415290	5930	5930	5930	5930	137
652	20231011	094200	11602880	5930	5900	5930	5900	203
653	20231011	094100	10399120	5930	5930	5930	5930	0
654	20231011	094000	10399120	5930	5930	5930	5930	0
655	20231011	093900	10399120	5930	5880	5930	5880	9
656	20231011	093800	10346150	5930	5930	5930	5930	1
657	20231011	093700	10340220	5940	5870	5940	5870	1250
658	20231011	093600	2966170	5870	5870	5870	5870	0
659	20231011	093500	2966170	5870	5870	5870	5870	1
660	20231011	093400	2960300	5870	5870	5870	5870	1
661	20231011	093300	2954430	5850	5850	5850	5850	0
662	20231011	093200	2954430	5850	5850	5850	5850	0
663	20231011	093100	2954430	5850	5850	5850	5850	12
664	20231011	093000	2884230	5840	5840	5840	5840	0
665	20231011	092900	2884230	5840	5840	5840	5840	0
666	20231011	092800	2884230	5840	5840	5840	5840	0
667	20231011	092700	2884230	5840	5840	5840	5840	2
668	20231011	092600	2872550	5840	5840	5840	5840	0
669	20231011	092500	2872550	5840	5840	5840	5840	0
670	20231011	092400	2872550	5840	5840	5840	5840	0
671	20231011	092300	2872550	5840	5840	5840	5840	0
672	20231011	092200	2872550	5840	5840	5840	5840	0
673	20231011	092100	2872550	5840	5840	5840	5840	0
674	20231011	092000	2872550	5840	5840	5840	5840	0
675	20231011	091900	2872550	5840	5840	5840	5840	0
676	20231011	091800	2872550	5840	5840	5840	5840	0
677	20231011	091700	2872550	5840	5840	5840	5840	0
678	20231011	091600	2872550	5840	5840	5840	5840	0
679	20231011	091500	2872550	5840	5840	5840	5840	0
680	20231011	091400	2872550	5840	5840	5840	5840	0
681	20231011	091300	2872550	5840	5840	5840	5840	0
682	20231011	091200	2872550	5840	5840	5840	5840	0
683	20231011	091100	2872550	5840	5840	5840	5840	54
684	20231011	091000	2557190	5840	5830	5840	5830	44
685	20231011	090900	2300250	5830	5820	5830	5820	34
686	20231011	090800	2102170	5820	5820	5820	5820	0
687	20231011	090700	2102170	5820	5800	5820	5790	25
688	20231011	090600	1957170	5800	5800	5800	5800	19
689	20231011	090500	1846970	5790	5790	5790	5790	50
690	20231011	090400	1557470	5790	5790	5790	5790	12
691	20231011	090300	1487990	5780	5780	5780	5780	0
692	20231011	090200	1487990	5780	5780	5780	5780	0
693	20231011	090100	1487990	5780	5780	5780	5780	0
694	20231011	090000	1487990	5780	5790	5790	5780	257