KissMeData/043360/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	191900	16579530	2550	2550	2550	2550	153
3	20231027	191800	16579530	2550	2550	2550	2550	0
4	20231027	191700	16579530	2550	2550	2550	2550	0
5	20231027	191600	16579530	2550	2550	2550	2550	0
6	20231027	191500	16579530	2550	2550	2550	2550	0
7	20231027	191400	16579530	2550	2550	2550	2550	0
8	20231027	191300	16579530	2550	2550	2550	2550	0
9	20231027	191200	16579530	2550	2550	2550	2550	0
10	20231027	191100	16579530	2550	2550	2550	2550	0
11	20231027	191000	16579530	2550	2550	2550	2550	0
12	20231027	190900	16579530	2550	2550	2550	2550	0
13	20231027	190800	16579530	2550	2550	2550	2550	0
14	20231027	190700	16579530	2550	2550	2550	2550	0
15	20231027	190600	16579530	2550	2550	2550	2550	0
16	20231027	190500	16579530	2550	2550	2550	2550	0
17	20231027	190400	16579530	2550	2550	2550	2550	0
18	20231027	190300	16579530	2550	2550	2550	2550	0
19	20231027	190200	16579530	2550	2550	2550	2550	0
20	20231027	190100	16579530	2550	2550	2550	2550	0
21	20231027	190000	16579530	2550	2550	2550	2550	0
22	20231027	185900	16579530	2550	2550	2550	2550	0
23	20231027	185800	16579530	2550	2550	2550	2550	0
24	20231027	185700	16579530	2550	2550	2550	2550	0
25	20231027	185600	16579530	2550	2550	2550	2550	0
26	20231027	185500	16579530	2550	2550	2550	2550	0
27	20231027	185400	16579530	2550	2550	2550	2550	0
28	20231027	185300	16579530	2550	2550	2550	2550	0
29	20231027	185200	16579530	2550	2550	2550	2550	0
30	20231027	185100	16579530	2550	2550	2550	2550	0
31	20231027	185000	16579530	2550	2550	2550	2550	0
32	20231027	184900	16579530	2550	2550	2550	2550	153
33	20231027	184800	16579530	2550	2550	2550	2550	0
34	20231027	184700	16579530	2550	2550	2550	2550	0
35	20231027	184600	16579530	2550	2550	2550	2550	0
36	20231027	184500	16579530	2550	2550	2550	2550	0
37	20231027	184400	16579530	2550	2550	2550	2550	0
38	20231027	184300	16579530	2550	2550	2550	2550	0
39	20231027	184200	16579530	2550	2550	2550	2550	0
40	20231027	184100	16579530	2550	2550	2550	2550	0
41	20231027	184000	16579530	2550	2550	2550	2550	0
42	20231027	183900	16579530	2550	2550	2550	2550	0
43	20231027	183800	16579530	2550	2550	2550	2550	0
44	20231027	183700	16579530	2550	2550	2550	2550	0
45	20231027	183600	16579530	2550	2550	2550	2550	0
46	20231027	183500	16579530	2550	2550	2550	2550	0
47	20231027	183400	16579530	2550	2550	2550	2550	0
48	20231027	183300	16579530	2550	2550	2550	2550	0
49	20231027	183200	16579530	2550	2550	2550	2550	0
50	20231027	183100	16579530	2550	2550	2550	2550	0
51	20231027	183000	16579530	2550	2550	2550	2550	0
52	20231027	182900	16579530	2550	2550	2550	2550	0
53	20231027	182800	16579530	2550	2550	2550	2550	0
54	20231027	182700	16579530	2550	2550	2550	2550	0
55	20231027	182600	16579530	2550	2550	2550	2550	0
56	20231027	182500	16579530	2550	2550	2550	2550	0
57	20231027	182400	16579530	2550	2550	2550	2550	0
58	20231027	182300	16579530	2550	2550	2550	2550	0
59	20231027	182200	16579530	2550	2550	2550	2550	0
60	20231027	182100	16579530	2550	2550	2550	2550	0
61	20231027	182000	16579530	2550	2550	2550	2550	0
62	20231027	181900	16579530	2550	2550	2550	2550	153
63	20231027	181800	16579530	2550	2550	2550	2550	0
64	20231027	181700	16579530	2550	2550	2550	2550	0
65	20231027	181600	16579530	2550	2550	2550	2550	0
66	20231027	181500	16579530	2550	2550	2550	2550	0
67	20231027	181400	16579530	2550	2550	2550	2550	0
68	20231027	181300	16579530	2550	2550	2550	2550	0
69	20231027	181200	16579530	2550	2550	2550	2550	0
70	20231027	181100	16579530	2550	2550	2550	2550	0
71	20231027	181000	16579530	2550	2550	2550	2550	0
72	20231027	180900	16579530	2550	2550	2550	2550	0
73	20231027	180800	16579530	2550	2550	2550	2550	0
74	20231027	180700	16579530	2550	2550	2550	2550	0
75	20231027	180600	16579530	2550	2550	2550	2550	0
76	20231027	180500	16579530	2550	2550	2550	2550	0
77	20231027	180400	16579530	2550	2550	2550	2550	0
78	20231027	180300	16579530	2550	2550	2550	2550	0
79	20231027	180200	16579530	2550	2550	2550	2550	0
80	20231027	180100	16579530	2550	2550	2550	2550	0
81	20231027	180000	16579530	2550	2550	2550	2550	0
82	20231027	175900	16579530	2550	2550	2550	2550	0
83	20231027	175800	16579530	2550	2550	2550	2550	0
84	20231027	175700	16579530	2550	2550	2550	2550	0
85	20231027	175600	16579530	2550	2550	2550	2550	0
86	20231027	175500	16579530	2550	2550	2550	2550	0
87	20231027	175400	16579530	2550	2550	2550	2550	0
88	20231027	175300	16579530	2550	2550	2550	2550	0
89	20231027	175200	16579530	2550	2550	2550	2550	0
90	20231027	175100	16579530	2550	2550	2550	2550	0
91	20231027	175000	16579530	2550	2550	2550	2550	0
92	20231027	174900	16579530	2550	2550	2550	2550	153
93	20231027	174800	16579530	2550	2550	2550	2550	0
94	20231027	174700	16579530	2550	2550	2550	2550	0
95	20231027	174600	16579530	2550	2550	2550	2550	0
96	20231027	174500	16579530	2550	2550	2550	2550	0
97	20231027	174400	16579530	2550	2550	2550	2550	0
98	20231027	174300	16579530	2550	2550	2550	2550	0
99	20231027	174200	16579530	2550	2550	2550	2550	0
100	20231027	174100	16579530	2550	2550	2550	2550	0
101	20231027	174000	16579530	2550	2550	2550	2550	0
102	20231027	173900	16579530	2550	2550	2550	2550	0
103	20231027	173800	16579530	2550	2550	2550	2550	0
104	20231027	173700	16579530	2550	2550	2550	2550	0
105	20231027	173600	16579530	2550	2550	2550	2550	0
106	20231027	173500	16579530	2550	2550	2550	2550	0
107	20231027	173400	16579530	2550	2550	2550	2550	0
108	20231027	173300	16579530	2550	2550	2550	2550	0
109	20231027	173200	16579530	2550	2550	2550	2550	0
110	20231027	173100	16579530	2550	2550	2550	2550	0
111	20231027	173000	16579530	2550	2550	2550	2550	0
112	20231027	172900	16579530	2550	2550	2550	2550	0
113	20231027	172800	16579530	2550	2550	2550	2550	0
114	20231027	172700	16579530	2550	2550	2550	2550	0
115	20231027	172600	16579530	2550	2550	2550	2550	0
116	20231027	172500	16579530	2550	2550	2550	2550	0
117	20231027	172400	16579530	2550	2550	2550	2550	0
118	20231027	172300	16579530	2550	2550	2550	2550	0
119	20231027	172200	16579530	2550	2550	2550	2550	0
120	20231027	172100	16579530	2550	2550	2550	2550	0
121	20231027	172000	16579530	2550	2550	2550	2550	0
122	20231027	171900	16579530	2550	2550	2550	2550	153
123	20231027	171800	16579530	2550	2550	2550	2550	0
124	20231027	171700	16579530	2550	2550	2550	2550	0
125	20231027	171600	16579530	2550	2550	2550	2550	0
126	20231027	171500	16579530	2550	2550	2550	2550	0
127	20231027	171400	16579530	2550	2550	2550	2550	0
128	20231027	171300	16579530	2550	2550	2550	2550	0
129	20231027	171200	16579530	2550	2550	2550	2550	0
130	20231027	171100	16579530	2550	2550	2550	2550	0
131	20231027	171000	16579530	2550	2550	2550	2550	0
132	20231027	170900	16579530	2550	2550	2550	2550	0
133	20231027	170800	16579530	2550	2550	2550	2550	0
134	20231027	170700	16579530	2550	2550	2550	2550	0
135	20231027	170600	16579530	2550	2550	2550	2550	0
136	20231027	170500	16579530	2550	2550	2550	2550	0
137	20231027	170400	16579530	2550	2550	2550	2550	0
138	20231027	170300	16579530	2550	2550	2550	2550	0
139	20231027	170200	16579530	2550	2550	2550	2550	0
140	20231027	170100	16579530	2550	2550	2550	2550	0
141	20231027	170000	16579530	2550	2550	2550	2550	0
142	20231027	165900	16579530	2550	2550	2550	2550	0
143	20231027	165800	16579530	2550	2550	2550	2550	0
144	20231027	165700	16579530	2550	2550	2550	2550	0
145	20231027	165600	16579530	2550	2550	2550	2550	0
146	20231027	165500	16579530	2550	2550	2550	2550	0
147	20231027	165400	16579530	2550	2550	2550	2550	0
148	20231027	165300	16579530	2550	2550	2550	2550	0
149	20231027	165200	16579530	2550	2550	2550	2550	0
150	20231027	165100	16579530	2550	2550	2550	2550	0
151	20231027	165000	16579530	2550	2550	2550	2550	0
152	20231027	164900	16579530	2550	2550	2550	2550	153
153	20231027	164800	16579530	2550	2550	2550	2550	0
154	20231027	164700	16579530	2550	2550	2550	2550	0
155	20231027	164600	16579530	2550	2550	2550	2550	0
156	20231027	164500	16579530	2550	2550	2550	2550	0
157	20231027	164400	16579530	2550	2550	2550	2550	0
158	20231027	164300	16579530	2550	2550	2550	2550	0
159	20231027	164200	16579530	2550	2550	2550	2550	0
160	20231027	164100	16579530	2550	2550	2550	2550	0
161	20231027	164000	16579530	2550	2550	2550	2550	0
162	20231027	163900	16579530	2550	2550	2550	2550	0
163	20231027	163800	16579530	2550	2550	2550	2550	0
164	20231027	163700	16579530	2550	2550	2550	2550	0
165	20231027	163600	16579530	2550	2550	2550	2550	0
166	20231027	163500	16579530	2550	2550	2550	2550	0
167	20231027	163400	16579530	2550	2550	2550	2550	0
168	20231027	163300	16579530	2550	2550	2550	2550	0
169	20231027	163200	16579530	2550	2550	2550	2550	0
170	20231027	163100	16579530	2550	2550	2550	2550	0
171	20231027	163000	16579530	2550	2550	2550	2550	0
172	20231027	162900	16579530	2550	2550	2550	2550	0
173	20231027	162800	16579530	2550	2550	2550	2550	0
174	20231027	162700	16579530	2550	2550	2550	2550	0
175	20231027	162600	16579530	2550	2550	2550	2550	0
176	20231027	162500	16579530	2550	2550	2550	2550	0
177	20231027	162400	16579530	2550	2550	2550	2550	0
178	20231027	162300	16579530	2550	2550	2550	2550	0
179	20231027	162200	16579530	2550	2550	2550	2550	0
180	20231027	162100	16579530	2550	2550	2550	2550	0
181	20231027	162000	16579530	2550	2550	2550	2550	0
182	20231027	161900	16579530	2550	2550	2550	2550	153
183	20231027	161800	16579530	2550	2550	2550	2550	0
184	20231027	161700	16579530	2550	2550	2550	2550	0
185	20231027	161600	16579530	2550	2550	2550	2550	0
186	20231027	161500	16579530	2550	2550	2550	2550	0
187	20231027	161400	16579530	2550	2550	2550	2550	0
188	20231027	161300	16579530	2550	2550	2550	2550	0
189	20231027	161200	16579530	2550	2550	2550	2550	0
190	20231027	161100	16579530	2550	2550	2550	2550	0
191	20231027	161000	16579530	2550	2550	2550	2550	0
192	20231027	160900	16579530	2550	2550	2550	2550	0
193	20231027	160800	16579530	2550	2550	2550	2550	0
194	20231027	160700	16579530	2550	2550	2550	2550	0
195	20231027	160600	16579530	2550	2550	2550	2550	0
196	20231027	160500	16579530	2550	2550	2550	2550	0
197	20231027	160400	16579530	2550	2550	2550	2550	0
198	20231027	160300	16579530	2550	2550	2550	2550	0
199	20231027	160200	16579530	2550	2550	2550	2550	0
200	20231027	160100	16579530	2550	2550	2550	2550	0
201	20231027	160000	16579530	2550	2550	2550	2550	0
202	20231027	155900	16579530	2550	2550	2550	2550	0
203	20231027	155800	16579530	2550	2550	2550	2550	0
204	20231027	155700	16579530	2550	2550	2550	2550	0
205	20231027	155600	16579530	2550	2550	2550	2550	0
206	20231027	155500	16579530	2550	2550	2550	2550	0
207	20231027	155400	16579530	2550	2550	2550	2550	0
208	20231027	155300	16579530	2550	2550	2550	2550	0
209	20231027	155200	16579530	2550	2550	2550	2550	0
210	20231027	155100	16579530	2550	2550	2550	2550	0
211	20231027	155000	16579530	2550	2550	2550	2550	0
212	20231027	154900	16579530	2550	2550	2550	2550	153
213	20231027	154800	16579530	2550	2550	2550	2550	0
214	20231027	154700	16579530	2550	2550	2550	2550	0
215	20231027	154600	16579530	2550	2550	2550	2550	0
216	20231027	154500	16579530	2550	2550	2550	2550	0
217	20231027	154400	16579530	2550	2550	2550	2550	0
218	20231027	154300	16579530	2550	2550	2550	2550	0
219	20231027	154200	16579530	2550	2550	2550	2550	0
220	20231027	154100	16579530	2550	2550	2550	2550	0
221	20231027	154000	16579530	2550	2550	2550	2550	0
222	20231027	153900	16579530	2550	2550	2550	2550	0
223	20231027	153800	16579530	2550	2550	2550	2550	0
224	20231027	153700	16579530	2550	2550	2550	2550	0
225	20231027	153600	16579530	2550	2550	2550	2550	0
226	20231027	153500	16579530	2550	2550	2550	2550	0
227	20231027	153400	16579530	2550	2550	2550	2550	0
228	20231027	153300	16579530	2550	2550	2550	2550	0
229	20231027	153200	16579530	2550	2550	2550	2550	0
230	20231027	153100	16579530	2550	2550	2550	2550	0
231	20231027	153000	16579530	2550	2550	2550	2550	153
232	20231027	152900	16189380	2545	2545	2545	2545	0
233	20231027	152800	16189380	2545	2545	2545	2545	0
234	20231027	152700	16189380	2545	2545	2545	2545	0
235	20231027	152600	16189380	2545	2545	2545	2545	0
236	20231027	152500	16189380	2545	2545	2545	2545	0
237	20231027	152400	16189380	2545	2545	2545	2545	0
238	20231027	152300	16189380	2545	2545	2545	2545	0
239	20231027	152200	16189380	2545	2545	2545	2545	0
240	20231027	152100	16189380	2545	2545	2545	2545	0
241	20231027	152000	16189380	2545	2545	2545	2545	0
242	20231027	151900	16189380	2545	2545	2545	2545	1
243	20231027	151800	16186835	2530	2530	2530	2530	206
244	20231027	151700	15665655	2530	2530	2530	2530	0
245	20231027	151600	15665655	2530	2530	2530	2530	0
246	20231027	151500	15665655	2530	2530	2530	2530	0
247	20231027	151400	15665655	2530	2530	2530	2530	0
248	20231027	151300	15665655	2530	2530	2530	2530	2
249	20231027	151200	15660595	2530	2530	2530	2530	0
250	20231027	151100	15660595	2530	2530	2530	2530	0
251	20231027	151000	15660595	2530	2530	2530	2530	0
252	20231027	150900	15660595	2530	2530	2530	2530	1
253	20231027	150800	15658065	2530	2530	2530	2530	2
254	20231027	150700	15653005	2530	2530	2530	2530	0
255	20231027	150600	15653005	2530	2530	2530	2530	0
256	20231027	150500	15653005	2530	2530	2530	2530	0
257	20231027	150400	15653005	2530	2530	2530	2530	0
258	20231027	150300	15653005	2530	2530	2530	2530	0
259	20231027	150200	15653005	2530	2530	2530	2530	0
260	20231027	150100	15653005	2530	2530	2530	2530	0
261	20231027	150000	15653005	2530	2525	2530	2525	68
262	20231027	145900	15481295	2530	2530	2530	2530	0
263	20231027	145800	15481295	2530	2530	2530	2530	2
264	20231027	145700	15476235	2530	2530	2530	2530	4
265	20231027	145600	15466115	2525	2525	2525	2525	0
266	20231027	145500	15466115	2525	2530	2530	2525	397
267	20231027	145400	14463685	2530	2530	2530	2530	1
268	20231027	145300	14461155	2530	2530	2530	2530	2
269	20231027	145200	14456095	2530	2530	2530	2530	0
270	20231027	145100	14456095	2530	2530	2530	2530	0
271	20231027	145000	14456095	2530	2530	2530	2530	0
272	20231027	144900	14456095	2530	2535	2535	2530	10
273	20231027	144800	14430790	2525	2525	2525	2525	0
274	20231027	144700	14430790	2525	2525	2525	2525	0
275	20231027	144600	14430790	2525	2525	2525	2525	0
276	20231027	144500	14430790	2525	2525	2525	2525	0
277	20231027	144400	14430790	2525	2525	2525	2525	314
278	20231027	144300	13637940	2530	2535	2535	2530	91
279	20231027	144200	13407505	2545	2545	2545	2545	0
280	20231027	144100	13407505	2545	2545	2545	2545	0
281	20231027	144000	13407505	2545	2545	2545	2545	0
282	20231027	143900	13407505	2545	2545	2545	2545	0
283	20231027	143800	13407505	2545	2545	2545	2545	0
284	20231027	143700	13407505	2545	2545	2545	2545	0
285	20231027	143600	13407505	2545	2545	2545	2545	0
286	20231027	143500	13407505	2545	2545	2545	2545	0
287	20231027	143400	13407505	2545	2545	2545	2545	0
288	20231027	143300	13407505	2545	2545	2545	2545	0
289	20231027	143200	13407505	2545	2545	2545	2545	56
290	20231027	143100	13264985	2545	2545	2545	2545	0
291	20231027	143000	13264985	2545	2545	2545	2545	0
292	20231027	142900	13264985	2545	2545	2545	2545	0
293	20231027	142800	13264985	2545	2545	2545	2545	0
294	20231027	142700	13264985	2545	2545	2545	2545	0
295	20231027	142600	13264985	2545	2545	2545	2545	0
296	20231027	142500	13264985	2545	2545	2545	2545	0
297	20231027	142400	13264985	2545	2545	2545	2545	0
298	20231027	142300	13264985	2545	2545	2545	2545	0
299	20231027	142200	13264985	2545	2545	2545	2545	0
300	20231027	142100	13264985	2545	2545	2545	2545	0
301	20231027	142000	13264985	2545	2545	2545	2545	0
302	20231027	141900	13264985	2545	2545	2545	2545	0
303	20231027	141800	13264985	2545	2545	2545	2545	0
304	20231027	141700	13264985	2545	2545	2545	2545	0
305	20231027	141600	13264985	2545	2545	2545	2545	0
306	20231027	141500	13264985	2545	2545	2545	2545	0
307	20231027	141400	13264985	2545	2545	2545	2545	0
308	20231027	141300	13264985	2545	2545	2545	2545	0
309	20231027	141200	13264985	2545	2545	2545	2545	0
310	20231027	141100	13264985	2545	2545	2545	2545	0
311	20231027	141000	13264985	2545	2545	2545	2545	0
312	20231027	140900	13264985	2545	2545	2545	2545	0
313	20231027	140800	13264985	2545	2545	2545	2545	0
314	20231027	140700	13264985	2545	2545	2545	2545	0
315	20231027	140600	13264985	2545	2545	2545	2545	0
316	20231027	140500	13264985	2545	2545	2545	2545	0
317	20231027	140400	13264985	2545	2545	2545	2545	0
318	20231027	140300	13264985	2545	2545	2545	2545	0
319	20231027	140200	13264985	2545	2545	2545	2545	0
320	20231027	140100	13264985	2545	2545	2545	2545	0
321	20231027	140000	13264985	2545	2545	2545	2545	0
322	20231027	135900	13264985	2545	2545	2545	2545	0
323	20231027	135800	13264985	2545	2545	2545	2545	0
324	20231027	135700	13264985	2545	2545	2545	2545	0
325	20231027	135600	13264985	2545	2545	2545	2545	0
326	20231027	135500	13264985	2545	2545	2545	2545	0
327	20231027	135400	13264985	2545	2545	2545	2545	0
328	20231027	135300	13264985	2545	2545	2545	2545	0
329	20231027	135200	13264985	2545	2545	2545	2545	0
330	20231027	135100	13264985	2545	2545	2545	2545	0
331	20231027	135000	13264985	2545	2545	2545	2545	0
332	20231027	134900	13264985	2545	2545	2545	2545	0
333	20231027	134800	13264985	2545	2545	2545	2545	0
334	20231027	134700	13264985	2545	2545	2545	2545	0
335	20231027	134600	13264985	2545	2545	2545	2545	0
336	20231027	134500	13264985	2545	2545	2545	2545	0
337	20231027	134400	13264985	2545	2545	2545	2545	0
338	20231027	134300	13264985	2545	2545	2545	2545	0
339	20231027	134200	13264985	2545	2545	2545	2545	0
340	20231027	134100	13264985	2545	2545	2545	2545	0
341	20231027	134000	13264985	2545	2545	2545	2545	0
342	20231027	133900	13264985	2545	2545	2545	2545	0
343	20231027	133800	13264985	2545	2545	2545	2545	0
344	20231027	133700	13264985	2545	2545	2545	2545	0
345	20231027	133600	13264985	2545	2545	2545	2545	0
346	20231027	133500	13264985	2545	2545	2545	2545	0
347	20231027	133400	13264985	2545	2545	2545	2545	0
348	20231027	133300	13264985	2545	2545	2545	2545	0
349	20231027	133200	13264985	2545	2545	2545	2545	0
350	20231027	133100	13264985	2545	2545	2545	2545	0
351	20231027	133000	13264985	2545	2545	2545	2545	0
352	20231027	132900	13264985	2545	2545	2545	2545	0
353	20231027	132800	13264985	2545	2545	2545	2545	0
354	20231027	132700	13264985	2545	2545	2545	2545	0
355	20231027	132600	13264985	2545	2545	2545	2545	0
356	20231027	132500	13264985	2545	2545	2545	2545	0
357	20231027	132400	13264985	2545	2545	2545	2545	0
358	20231027	132300	13264985	2545	2545	2545	2545	0
359	20231027	132200	13264985	2545	2545	2545	2545	0
360	20231027	132100	13264985	2545	2545	2545	2545	0
361	20231027	132000	13264985	2545	2545	2545	2545	0
362	20231027	131900	13264985	2545	2545	2545	2545	0
363	20231027	131800	13264985	2545	2545	2545	2545	0
364	20231027	131700	13264985	2545	2545	2545	2545	0
365	20231027	131600	13264985	2545	2545	2545	2545	0
366	20231027	131500	13264985	2545	2545	2545	2545	0
367	20231027	131400	13264985	2545	2545	2545	2545	0
368	20231027	131300	13264985	2545	2545	2545	2545	0
369	20231027	131200	13264985	2545	2545	2545	2545	0
370	20231027	131100	13264985	2545	2545	2545	2545	110
371	20231027	131000	12985035	2540	2540	2540	2540	0
372	20231027	130900	12985035	2540	2540	2540	2540	0
373	20231027	130800	12985035	2540	2540	2540	2540	0
374	20231027	130700	12985035	2540	2540	2540	2540	0
375	20231027	130600	12985035	2540	2540	2540	2540	0
376	20231027	130500	12985035	2540	2540	2540	2540	0
377	20231027	130400	12985035	2540	2540	2540	2540	0
378	20231027	130300	12985035	2540	2540	2540	2540	0
379	20231027	130200	12985035	2540	2540	2540	2540	0
380	20231027	130100	12985035	2540	2540	2540	2540	0
381	20231027	130000	12985035	2540	2540	2540	2540	0
382	20231027	125900	12985035	2540	2540	2540	2540	0
383	20231027	125800	12985035	2540	2540	2540	2540	0
384	20231027	125700	12985035	2540	2540	2540	2540	0
385	20231027	125600	12985035	2540	2540	2540	2540	0
386	20231027	125500	12985035	2540	2540	2540	2540	0
387	20231027	125400	12985035	2540	2540	2540	2540	0
388	20231027	125300	12985035	2540	2540	2540	2540	0
389	20231027	125200	12985035	2540	2540	2540	2540	0
390	20231027	125100	12985035	2540	2540	2540	2540	80
391	20231027	125000	12781835	2545	2545	2545	2545	0
392	20231027	124900	12781835	2545	2545	2545	2545	0
393	20231027	124800	12781835	2545	2545	2545	2545	222
394	20231027	124700	12216845	2545	2545	2545	2545	87
395	20231027	124600	11995430	2545	2545	2545	2545	0
396	20231027	124500	11995430	2545	2545	2545	2545	0
397	20231027	124400	11995430	2545	2545	2545	2545	0
398	20231027	124300	11995430	2545	2545	2545	2545	0
399	20231027	124200	11995430	2545	2545	2545	2545	0
400	20231027	124100	11995430	2545	2545	2545	2545	0
401	20231027	124000	11995430	2545	2545	2545	2545	0
402	20231027	123900	11995430	2545	2545	2545	2545	0
403	20231027	123800	11995430	2545	2545	2545	2545	0
404	20231027	123700	11995430	2545	2545	2545	2545	0
405	20231027	123600	11995430	2545	2545	2545	2545	0
406	20231027	123500	11995430	2545	2545	2545	2545	0
407	20231027	123400	11995430	2545	2545	2545	2545	0
408	20231027	123300	11995430	2545	2545	2545	2545	0
409	20231027	123200	11995430	2545	2545	2545	2545	0
410	20231027	123100	11995430	2545	2545	2545	2545	0
411	20231027	123000	11995430	2545	2545	2545	2545	0
412	20231027	122900	11995430	2545	2545	2545	2545	0
413	20231027	122800	11995430	2545	2545	2545	2545	0
414	20231027	122700	11995430	2545	2545	2545	2545	0
415	20231027	122600	11995430	2545	2545	2545	2545	4
416	20231027	122500	11985250	2545	2545	2545	2545	0
417	20231027	122400	11985250	2545	2545	2545	2545	4
418	20231027	122300	11975070	2545	2545	2545	2545	4
419	20231027	122200	11964890	2540	2540	2540	2540	0
420	20231027	122100	11964890	2540	2540	2540	2540	0
421	20231027	122000	11964890	2540	2540	2540	2540	0
422	20231027	121900	11964890	2540	2540	2540	2540	0
423	20231027	121800	11964890	2540	2540	2540	2540	0
424	20231027	121700	11964890	2540	2540	2540	2540	0
425	20231027	121600	11964890	2540	2540	2540	2540	6
426	20231027	121500	11949650	2540	2540	2540	2540	2
427	20231027	121400	11944570	2540	2540	2540	2540	0
428	20231027	121300	11944570	2540	2540	2540	2540	3
429	20231027	121200	11936950	2540	2540	2540	2540	0
430	20231027	121100	11936950	2540	2540	2540	2540	0
431	20231027	121000	11936950	2540	2540	2540	2540	1
432	20231027	120900	11934410	2540	2540	2540	2540	2
433	20231027	120800	11929330	2540	2540	2540	2540	0
434	20231027	120700	11929330	2540	2540	2540	2540	0
435	20231027	120600	11929330	2540	2540	2540	2540	0
436	20231027	120500	11929330	2540	2540	2540	2540	0
437	20231027	120400	11929330	2540	2540	2540	2540	2
438	20231027	120300	11924250	2540	2540	2540	2540	2
439	20231027	120200	11919170	2540	2540	2540	2540	0
440	20231027	120100	11919170	2540	2540	2540	2540	0
441	20231027	120000	11919170	2540	2540	2540	2540	0
442	20231027	115900	11919170	2540	2540	2540	2540	0
443	20231027	115800	11919170	2540	2540	2540	2540	0
444	20231027	115700	11919170	2540	2540	2540	2540	0
445	20231027	115600	11919170	2540	2540	2540	2540	0
446	20231027	115500	11919170	2540	2540	2540	2540	0
447	20231027	115400	11919170	2540	2540	2540	2540	0
448	20231027	115300	11919170	2540	2540	2540	2540	0
449	20231027	115200	11919170	2540	2540	2540	2540	0
450	20231027	115100	11919170	2540	2540	2540	2540	0
451	20231027	115000	11919170	2540	2540	2540	2540	0
452	20231027	114900	11919170	2540	2540	2540	2540	0
453	20231027	114800	11919170	2540	2540	2540	2540	0
454	20231027	114700	11919170	2540	2540	2540	2540	0
455	20231027	114600	11919170	2540	2540	2540	2540	0
456	20231027	114500	11919170	2540	2540	2540	2540	0
457	20231027	114400	11919170	2540	2540	2540	2540	0
458	20231027	114300	11919170	2540	2540	2540	2540	0
459	20231027	114200	11919170	2540	2540	2540	2540	0
460	20231027	114100	11919170	2540	2540	2540	2540	0
461	20231027	114000	11919170	2540	2540	2540	2540	0
462	20231027	113900	11919170	2540	2540	2540	2540	0
463	20231027	113800	11919170	2540	2540	2540	2540	0
464	20231027	113700	11919170	2540	2540	2540	2540	0
465	20231027	113600	11919170	2540	2540	2540	2540	0
466	20231027	113500	11919170	2540	2540	2540	2540	0
467	20231027	113400	11919170	2540	2540	2540	2540	0
468	20231027	113300	11919170	2540	2540	2540	2540	0
469	20231027	113200	11919170	2540	2540	2540	2540	0
470	20231027	113100	11919170	2540	2540	2540	2540	0
471	20231027	113000	11919170	2540	2540	2540	2540	0
472	20231027	112900	11919170	2540	2540	2540	2540	0
473	20231027	112800	11919170	2540	2540	2540	2540	0
474	20231027	112700	11919170	2540	2540	2540	2540	0
475	20231027	112600	11919170	2540	2540	2540	2540	0
476	20231027	112500	11919170	2540	2540	2540	2540	0
477	20231027	112400	11919170	2540	2540	2540	2540	2
478	20231027	112300	11914090	2540	2540	2540	2540	0
479	20231027	112200	11914090	2540	2540	2540	2540	0
480	20231027	112100	11914090	2540	2540	2540	2540	0
481	20231027	112000	11914090	2540	2540	2540	2540	0
482	20231027	111900	11914090	2540	2540	2540	2540	0
483	20231027	111800	11914090	2540	2540	2540	2540	0
484	20231027	111700	11914090	2540	2540	2540	2540	0
485	20231027	111600	11914090	2540	2540	2540	2540	0
486	20231027	111500	11914090	2540	2540	2540	2540	0
487	20231027	111400	11914090	2540	2540	2540	2540	0
488	20231027	111300	11914090	2540	2540	2540	2540	0
489	20231027	111200	11914090	2540	2540	2540	2540	0
490	20231027	111100	11914090	2540	2540	2540	2540	0
491	20231027	111000	11914090	2540	2540	2540	2540	0
492	20231027	110900	11914090	2540	2540	2540	2540	0
493	20231027	110800	11914090	2540	2540	2540	2540	0
494	20231027	110700	11914090	2540	2540	2540	2540	0
495	20231027	110600	11914090	2540	2540	2540	2540	0
496	20231027	110500	11914090	2540	2540	2540	2540	0
497	20231027	110400	11914090	2540	2540	2540	2540	0
498	20231027	110300	11914090	2540	2540	2540	2540	0
499	20231027	110200	11914090	2540	2540	2540	2540	0
500	20231027	110100	11914090	2540	2540	2540	2540	0
501	20231027	110000	11914090	2540	2540	2540	2540	0
502	20231027	105900	11914090	2540	2540	2540	2540	0
503	20231027	105800	11914090	2540	2540	2540	2540	0
504	20231027	105700	11914090	2540	2540	2540	2540	0
505	20231027	105600	11914090	2540	2540	2540	2540	0
506	20231027	105500	11914090	2540	2540	2540	2540	0
507	20231027	105400	11914090	2540	2540	2540	2540	0
508	20231027	105300	11914090	2540	2540	2540	2540	0
509	20231027	105200	11914090	2540	2540	2540	2540	0
510	20231027	105100	11914090	2540	2540	2540	2540	0
511	20231027	105000	11914090	2540	2540	2540	2540	1
512	20231027	104900	11911550	2545	2545	2545	2545	0
513	20231027	104800	11911550	2545	2545	2545	2545	0
514	20231027	104700	11911550	2545	2545	2545	2545	0
515	20231027	104600	11911550	2545	2545	2545	2545	0
516	20231027	104500	11911550	2545	2545	2545	2545	0
517	20231027	104400	11911550	2545	2545	2545	2545	0
518	20231027	104300	11911550	2545	2545	2545	2545	0
519	20231027	104200	11911550	2545	2545	2545	2545	0
520	20231027	104100	11911550	2545	2545	2545	2545	0
521	20231027	104000	11911550	2545	2545	2545	2545	0
522	20231027	103900	11911550	2545	2545	2545	2545	0
523	20231027	103800	11911550	2545	2545	2545	2545	0
524	20231027	103700	11911550	2545	2545	2545	2545	0
525	20231027	103600	11911550	2545	2545	2545	2545	0
526	20231027	103500	11911550	2545	2545	2545	2545	0
527	20231027	103400	11911550	2545	2545	2545	2545	0
528	20231027	103300	11911550	2545	2545	2545	2545	0
529	20231027	103200	11911550	2545	2545	2545	2545	0
530	20231027	103100	11911550	2545	2545	2545	2545	0
531	20231027	103000	11911550	2545	2545	2545	2545	0
532	20231027	102900	11911550	2545	2545	2545	2545	0
533	20231027	102800	11911550	2545	2545	2545	2545	0
534	20231027	102700	11911550	2545	2545	2545	2545	0
535	20231027	102600	11911550	2545	2545	2545	2545	0
536	20231027	102500	11911550	2545	2545	2545	2545	0
537	20231027	102400	11911550	2545	2545	2545	2545	0
538	20231027	102300	11911550	2545	2545	2545	2545	0
539	20231027	102200	11911550	2545	2545	2545	2545	0
540	20231027	102100	11911550	2545	2545	2545	2545	0
541	20231027	102000	11911550	2545	2545	2545	2545	0
542	20231027	101900	11911550	2545	2545	2545	2545	0
543	20231027	101800	11911550	2545	2545	2545	2545	0
544	20231027	101700	11911550	2545	2545	2545	2545	0
545	20231027	101600	11911550	2545	2545	2545	2545	0
546	20231027	101500	11911550	2545	2545	2545	2545	0
547	20231027	101400	11911550	2545	2545	2545	2545	0
548	20231027	101300	11911550	2545	2545	2545	2545	0
549	20231027	101200	11911550	2545	2545	2545	2545	0
550	20231027	101100	11911550	2545	2545	2545	2545	0
551	20231027	101000	11911550	2545	2545	2545	2545	0
552	20231027	100900	11911550	2545	2545	2545	2545	0
553	20231027	100800	11911550	2545	2545	2545	2545	0
554	20231027	100700	11911550	2545	2545	2545	2545	0
555	20231027	100600	11911550	2545	2545	2545	2545	0
556	20231027	100500	11911550	2545	2545	2545	2545	0
557	20231027	100400	11911550	2545	2545	2545	2545	0
558	20231027	100300	11911550	2545	2545	2545	2545	0
559	20231027	100200	11911550	2545	2545	2545	2545	0
560	20231027	100100	11911550	2545	2545	2545	2545	0
561	20231027	100000	11911550	2545	2500	2545	2500	623
562	20231027	095900	10342655	2495	2495	2495	2495	0
563	20231027	095800	10342655	2495	2495	2495	2495	0
564	20231027	095700	10342655	2495	2495	2495	2495	0
565	20231027	095600	10342655	2495	2495	2495	2495	0
566	20231027	095500	10342655	2495	2495	2495	2495	16
567	20231027	095400	10302735	2495	2495	2495	2495	0
568	20231027	095300	10302735	2495	2495	2495	2495	33
569	20231027	095200	10220400	2500	2500	2500	2500	167
570	20231027	095100	9802900	2505	2505	2505	2505	0
571	20231027	095000	9802900	2505	2505	2505	2505	0
572	20231027	094900	9802900	2505	2505	2505	2505	0
573	20231027	094800	9802900	2505	2505	2505	2505	0
574	20231027	094700	9802900	2505	2505	2505	2505	808
575	20231027	094600	7778860	2505	2505	2505	2505	0
576	20231027	094500	7778860	2505	2505	2505	2505	0
577	20231027	094400	7778860	2505	2505	2505	2505	0
578	20231027	094300	7778860	2505	2505	2505	2505	0
579	20231027	094200	7778860	2505	2505	2505	2505	0
580	20231027	094100	7778860	2505	2505	2505	2505	1
581	20231027	094000	7776355	2500	2510	2510	2500	259
582	20231027	093900	7126355	2510	2510	2510	2510	0
583	20231027	093800	7126355	2510	2510	2510	2510	0
584	20231027	093700	7126355	2510	2510	2510	2510	0
585	20231027	093600	7126355	2510	2510	2510	2510	0
586	20231027	093500	7126355	2510	2510	2510	2510	0
587	20231027	093400	7126355	2510	2510	2510	2510	0
588	20231027	093300	7126355	2510	2510	2510	2510	0
589	20231027	093200	7126355	2510	2525	2525	2510	800
590	20231027	093100	5112325	2530	2530	2530	2530	0
591	20231027	093000	5112325	2530	2530	2530	2530	0
592	20231027	092900	5112325	2530	2530	2530	2530	0
593	20231027	092800	5112325	2530	2530	2530	2530	0
594	20231027	092700	5112325	2530	2530	2530	2530	0
595	20231027	092600	5112325	2530	2530	2530	2530	0
596	20231027	092500	5112325	2530	2530	2530	2530	40
597	20231027	092400	5011125	2565	2565	2565	2565	0
598	20231027	092300	5011125	2565	2565	2565	2565	0
599	20231027	092200	5011125	2565	2565	2565	2565	0
600	20231027	092100	5011125	2565	2565	2565	2565	0
601	20231027	092000	5011125	2565	2565	2565	2565	0
602	20231027	091900	5011125	2565	2565	2565	2565	0
603	20231027	091800	5011125	2565	2565	2565	2565	0
604	20231027	091700	5011125	2565	2565	2565	2565	0
605	20231027	091600	5011125	2565	2565	2565	2565	0
606	20231027	091500	5011125	2565	2565	2565	2565	0
607	20231027	091400	5011125	2565	2565	2565	2565	0
608	20231027	091300	5011125	2565	2565	2565	2565	0
609	20231027	091200	5011125	2565	2565	2565	2565	0
610	20231027	091100	5011125	2565	2565	2565	2565	0
611	20231027	091000	5011125	2565	2565	2565	2565	0
612	20231027	090900	5011125	2565	2540	2565	2540	206
613	20231027	090800	4483160	2565	2565	2565	2565	0
614	20231027	090700	4483160	2565	2565	2565	2565	0
615	20231027	090600	4483160	2565	2540	2565	2540	50
616	20231027	090500	4355560	2525	2525	2525	2525	0
617	20231027	090400	4355560	2525	2525	2525	2525	0
618	20231027	090300	4355560	2525	2525	2525	2525	0
619	20231027	090200	4355560	2525	2530	2530	2525	704
620	20231027	090100	2576510	2525	2550	2555	2525	690
621	20231027	090000	824535	2560	2550	2565	2550	312