KissMeData/260660/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	202400	55432940	5940	5940	5940	5940	78
3	20231017	202300	55432940	5940	5940	5940	5940	0
4	20231017	202200	55432940	5940	5940	5940	5940	0
5	20231017	202100	55432940	5940	5940	5940	5940	0
6	20231017	202000	55432940	5940	5940	5940	5940	0
7	20231017	201900	55432940	5940	5940	5940	5940	0
8	20231017	201800	55432940	5940	5940	5940	5940	0
9	20231017	201700	55432940	5940	5940	5940	5940	0
10	20231017	201600	55432940	5940	5940	5940	5940	0
11	20231017	201500	55432940	5940	5940	5940	5940	0
12	20231017	201400	55432940	5940	5940	5940	5940	0
13	20231017	201300	55432940	5940	5940	5940	5940	0
14	20231017	201200	55432940	5940	5940	5940	5940	0
15	20231017	201100	55432940	5940	5940	5940	5940	0
16	20231017	201000	55432940	5940	5940	5940	5940	0
17	20231017	200900	55432940	5940	5940	5940	5940	0
18	20231017	200800	55432940	5940	5940	5940	5940	0
19	20231017	200700	55432940	5940	5940	5940	5940	0
20	20231017	200600	55432940	5940	5940	5940	5940	0
21	20231017	200500	55432940	5940	5940	5940	5940	0
22	20231017	200400	55432940	5940	5940	5940	5940	0
23	20231017	200300	55432940	5940	5940	5940	5940	0
24	20231017	200200	55432940	5940	5940	5940	5940	0
25	20231017	200100	55432940	5940	5940	5940	5940	0
26	20231017	200000	55432940	5940	5940	5940	5940	0
27	20231017	195900	55432940	5940	5940	5940	5940	0
28	20231017	195800	55432940	5940	5940	5940	5940	0
29	20231017	195700	55432940	5940	5940	5940	5940	0
30	20231017	195600	55432940	5940	5940	5940	5940	0
31	20231017	195500	55432940	5940	5940	5940	5940	0
32	20231017	195400	55432940	5940	5940	5940	5940	78
33	20231017	195300	55432940	5940	5940	5940	5940	0
34	20231017	195200	55432940	5940	5940	5940	5940	0
35	20231017	195100	55432940	5940	5940	5940	5940	0
36	20231017	195000	55432940	5940	5940	5940	5940	0
37	20231017	194900	55432940	5940	5940	5940	5940	0
38	20231017	194800	55432940	5940	5940	5940	5940	0
39	20231017	194700	55432940	5940	5940	5940	5940	0
40	20231017	194600	55432940	5940	5940	5940	5940	0
41	20231017	194500	55432940	5940	5940	5940	5940	0
42	20231017	194400	55432940	5940	5940	5940	5940	0
43	20231017	194300	55432940	5940	5940	5940	5940	0
44	20231017	194200	55432940	5940	5940	5940	5940	0
45	20231017	194100	55432940	5940	5940	5940	5940	0
46	20231017	194000	55432940	5940	5940	5940	5940	0
47	20231017	193900	55432940	5940	5940	5940	5940	0
48	20231017	193800	55432940	5940	5940	5940	5940	0
49	20231017	193700	55432940	5940	5940	5940	5940	0
50	20231017	193600	55432940	5940	5940	5940	5940	0
51	20231017	193500	55432940	5940	5940	5940	5940	0
52	20231017	193400	55432940	5940	5940	5940	5940	0
53	20231017	193300	55432940	5940	5940	5940	5940	0
54	20231017	193200	55432940	5940	5940	5940	5940	0
55	20231017	193100	55432940	5940	5940	5940	5940	0
56	20231017	193000	55432940	5940	5940	5940	5940	0
57	20231017	192900	55432940	5940	5940	5940	5940	0
58	20231017	192800	55432940	5940	5940	5940	5940	0
59	20231017	192700	55432940	5940	5940	5940	5940	0
60	20231017	192600	55432940	5940	5940	5940	5940	0
61	20231017	192500	55432940	5940	5940	5940	5940	0
62	20231017	192400	55432940	5940	5940	5940	5940	78
63	20231017	192300	55432940	5940	5940	5940	5940	0
64	20231017	192200	55432940	5940	5940	5940	5940	0
65	20231017	192100	55432940	5940	5940	5940	5940	0
66	20231017	192000	55432940	5940	5940	5940	5940	0
67	20231017	191900	55432940	5940	5940	5940	5940	0
68	20231017	191800	55432940	5940	5940	5940	5940	0
69	20231017	191700	55432940	5940	5940	5940	5940	0
70	20231017	191600	55432940	5940	5940	5940	5940	0
71	20231017	191500	55432940	5940	5940	5940	5940	0
72	20231017	191400	55432940	5940	5940	5940	5940	0
73	20231017	191300	55432940	5940	5940	5940	5940	0
74	20231017	191200	55432940	5940	5940	5940	5940	0
75	20231017	191100	55432940	5940	5940	5940	5940	0
76	20231017	191000	55432940	5940	5940	5940	5940	0
77	20231017	190900	55432940	5940	5940	5940	5940	0
78	20231017	190800	55432940	5940	5940	5940	5940	0
79	20231017	190700	55432940	5940	5940	5940	5940	0
80	20231017	190600	55432940	5940	5940	5940	5940	0
81	20231017	190500	55432940	5940	5940	5940	5940	0
82	20231017	190400	55432940	5940	5940	5940	5940	0
83	20231017	190300	55432940	5940	5940	5940	5940	0
84	20231017	190200	55432940	5940	5940	5940	5940	0
85	20231017	190100	55432940	5940	5940	5940	5940	0
86	20231017	190000	55432940	5940	5940	5940	5940	0
87	20231017	185900	55432940	5940	5940	5940	5940	0
88	20231017	185800	55432940	5940	5940	5940	5940	0
89	20231017	185700	55432940	5940	5940	5940	5940	0
90	20231017	185600	55432940	5940	5940	5940	5940	0
91	20231017	185500	55432940	5940	5940	5940	5940	0
92	20231017	185400	55432940	5940	5940	5940	5940	78
93	20231017	185300	55432940	5940	5940	5940	5940	0
94	20231017	185200	55432940	5940	5940	5940	5940	0
95	20231017	185100	55432940	5940	5940	5940	5940	0
96	20231017	185000	55432940	5940	5940	5940	5940	0
97	20231017	184900	55432940	5940	5940	5940	5940	0
98	20231017	184800	55432940	5940	5940	5940	5940	0
99	20231017	184700	55432940	5940	5940	5940	5940	0
100	20231017	184600	55432940	5940	5940	5940	5940	0
101	20231017	184500	55432940	5940	5940	5940	5940	0
102	20231017	184400	55432940	5940	5940	5940	5940	0
103	20231017	184300	55432940	5940	5940	5940	5940	0
104	20231017	184200	55432940	5940	5940	5940	5940	0
105	20231017	184100	55432940	5940	5940	5940	5940	0
106	20231017	184000	55432940	5940	5940	5940	5940	0
107	20231017	183900	55432940	5940	5940	5940	5940	0
108	20231017	183800	55432940	5940	5940	5940	5940	0
109	20231017	183700	55432940	5940	5940	5940	5940	0
110	20231017	183600	55432940	5940	5940	5940	5940	0
111	20231017	183500	55432940	5940	5940	5940	5940	0
112	20231017	183400	55432940	5940	5940	5940	5940	0
113	20231017	183300	55432940	5940	5940	5940	5940	0
114	20231017	183200	55432940	5940	5940	5940	5940	0
115	20231017	183100	55432940	5940	5940	5940	5940	0
116	20231017	183000	55432940	5940	5940	5940	5940	0
117	20231017	182900	55432940	5940	5940	5940	5940	0
118	20231017	182800	55432940	5940	5940	5940	5940	0
119	20231017	182700	55432940	5940	5940	5940	5940	0
120	20231017	182600	55432940	5940	5940	5940	5940	0
121	20231017	182500	55432940	5940	5940	5940	5940	0
122	20231017	182400	55432940	5940	5940	5940	5940	78
123	20231017	182300	55432940	5940	5940	5940	5940	0
124	20231017	182200	55432940	5940	5940	5940	5940	0
125	20231017	182100	55432940	5940	5940	5940	5940	0
126	20231017	182000	55432940	5940	5940	5940	5940	0
127	20231017	181900	55432940	5940	5940	5940	5940	0
128	20231017	181800	55432940	5940	5940	5940	5940	0
129	20231017	181700	55432940	5940	5940	5940	5940	0
130	20231017	181600	55432940	5940	5940	5940	5940	0
131	20231017	181500	55432940	5940	5940	5940	5940	0
132	20231017	181400	55432940	5940	5940	5940	5940	0
133	20231017	181300	55432940	5940	5940	5940	5940	0
134	20231017	181200	55432940	5940	5940	5940	5940	0
135	20231017	181100	55432940	5940	5940	5940	5940	0
136	20231017	181000	55432940	5940	5940	5940	5940	0
137	20231017	180900	55432940	5940	5940	5940	5940	0
138	20231017	180800	55432940	5940	5940	5940	5940	0
139	20231017	180700	55432940	5940	5940	5940	5940	0
140	20231017	180600	55432940	5940	5940	5940	5940	0
141	20231017	180500	55432940	5940	5940	5940	5940	0
142	20231017	180400	55432940	5940	5940	5940	5940	0
143	20231017	180300	55432940	5940	5940	5940	5940	0
144	20231017	180200	55432940	5940	5940	5940	5940	0
145	20231017	180100	55432940	5940	5940	5940	5940	0
146	20231017	180000	55432940	5940	5940	5940	5940	0
147	20231017	175900	55432940	5940	5940	5940	5940	0
148	20231017	175800	55432940	5940	5940	5940	5940	0
149	20231017	175700	55432940	5940	5940	5940	5940	0
150	20231017	175600	55432940	5940	5940	5940	5940	0
151	20231017	175500	55432940	5940	5940	5940	5940	0
152	20231017	175400	55432940	5940	5940	5940	5940	78
153	20231017	175300	55432940	5940	5940	5940	5940	0
154	20231017	175200	55432940	5940	5940	5940	5940	0
155	20231017	175100	55432940	5940	5940	5940	5940	0
156	20231017	175000	55432940	5940	5940	5940	5940	0
157	20231017	174900	55432940	5940	5940	5940	5940	0
158	20231017	174800	55432940	5940	5940	5940	5940	0
159	20231017	174700	55432940	5940	5940	5940	5940	0
160	20231017	174600	55432940	5940	5940	5940	5940	0
161	20231017	174500	55432940	5940	5940	5940	5940	0
162	20231017	174400	55432940	5940	5940	5940	5940	0
163	20231017	174300	55432940	5940	5940	5940	5940	0
164	20231017	174200	55432940	5940	5940	5940	5940	0
165	20231017	174100	55432940	5940	5940	5940	5940	0
166	20231017	174000	55432940	5940	5940	5940	5940	0
167	20231017	173900	55432940	5940	5940	5940	5940	0
168	20231017	173800	55432940	5940	5940	5940	5940	0
169	20231017	173700	55432940	5940	5940	5940	5940	0
170	20231017	173600	55432940	5940	5940	5940	5940	0
171	20231017	173500	55432940	5940	5940	5940	5940	0
172	20231017	173400	55432940	5940	5940	5940	5940	0
173	20231017	173300	55432940	5940	5940	5940	5940	0
174	20231017	173200	55432940	5940	5940	5940	5940	0
175	20231017	173100	55432940	5940	5940	5940	5940	0
176	20231017	173000	55432940	5940	5940	5940	5940	0
177	20231017	172900	55432940	5940	5940	5940	5940	0
178	20231017	172800	55432940	5940	5940	5940	5940	0
179	20231017	172700	55432940	5940	5940	5940	5940	0
180	20231017	172600	55432940	5940	5940	5940	5940	0
181	20231017	172500	55432940	5940	5940	5940	5940	0
182	20231017	172400	55432940	5940	5940	5940	5940	78
183	20231017	172300	55432940	5940	5940	5940	5940	0
184	20231017	172200	55432940	5940	5940	5940	5940	0
185	20231017	172100	55432940	5940	5940	5940	5940	0
186	20231017	172000	55432940	5940	5940	5940	5940	0
187	20231017	171900	55432940	5940	5940	5940	5940	0
188	20231017	171800	55432940	5940	5940	5940	5940	0
189	20231017	171700	55432940	5940	5940	5940	5940	0
190	20231017	171600	55432940	5940	5940	5940	5940	0
191	20231017	171500	55432940	5940	5940	5940	5940	0
192	20231017	171400	55432940	5940	5940	5940	5940	0
193	20231017	171300	55432940	5940	5940	5940	5940	0
194	20231017	171200	55432940	5940	5940	5940	5940	0
195	20231017	171100	55432940	5940	5940	5940	5940	0
196	20231017	171000	55432940	5940	5940	5940	5940	0
197	20231017	170900	55432940	5940	5940	5940	5940	0
198	20231017	170800	55432940	5940	5940	5940	5940	0
199	20231017	170700	55432940	5940	5940	5940	5940	0
200	20231017	170600	55432940	5940	5940	5940	5940	0
201	20231017	170500	55432940	5940	5940	5940	5940	0
202	20231017	170400	55432940	5940	5940	5940	5940	0
203	20231017	170300	55432940	5940	5940	5940	5940	0
204	20231017	170200	55432940	5940	5940	5940	5940	0
205	20231017	170100	55432940	5940	5940	5940	5940	0
206	20231017	170000	55432940	5940	5940	5940	5940	0
207	20231017	165900	55432940	5940	5940	5940	5940	0
208	20231017	165800	55432940	5940	5940	5940	5940	0
209	20231017	165700	55432940	5940	5940	5940	5940	0
210	20231017	165600	55432940	5940	5940	5940	5940	0
211	20231017	165500	55432940	5940	5940	5940	5940	0
212	20231017	165400	55432940	5940	5940	5940	5940	78
213	20231017	165300	55432940	5940	5940	5940	5940	0
214	20231017	165200	55432940	5940	5940	5940	5940	0
215	20231017	165100	55432940	5940	5940	5940	5940	0
216	20231017	165000	55432940	5940	5940	5940	5940	0
217	20231017	164900	55432940	5940	5940	5940	5940	0
218	20231017	164800	55432940	5940	5940	5940	5940	0
219	20231017	164700	55432940	5940	5940	5940	5940	0
220	20231017	164600	55432940	5940	5940	5940	5940	0
221	20231017	164500	55432940	5940	5940	5940	5940	0
222	20231017	164400	55432940	5940	5940	5940	5940	0
223	20231017	164300	55432940	5940	5940	5940	5940	0
224	20231017	164200	55432940	5940	5940	5940	5940	0
225	20231017	164100	55432940	5940	5940	5940	5940	0
226	20231017	164000	55432940	5940	5940	5940	5940	0
227	20231017	163900	55432940	5940	5940	5940	5940	0
228	20231017	163800	55432940	5940	5940	5940	5940	0
229	20231017	163700	55432940	5940	5940	5940	5940	0
230	20231017	163600	55432940	5940	5940	5940	5940	0
231	20231017	163500	55432940	5940	5940	5940	5940	0
232	20231017	163400	55432940	5940	5940	5940	5940	0
233	20231017	163300	55432940	5940	5940	5940	5940	0
234	20231017	163200	55432940	5940	5940	5940	5940	0
235	20231017	163100	55432940	5940	5940	5940	5940	0
236	20231017	163000	55432940	5940	5940	5940	5940	0
237	20231017	162900	55432940	5940	5940	5940	5940	0
238	20231017	162800	55432940	5940	5940	5940	5940	0
239	20231017	162700	55432940	5940	5940	5940	5940	0
240	20231017	162600	55432940	5940	5940	5940	5940	0
241	20231017	162500	55432940	5940	5940	5940	5940	0
242	20231017	162400	55432940	5940	5940	5940	5940	78
243	20231017	162300	55432940	5940	5940	5940	5940	0
244	20231017	162200	55432940	5940	5940	5940	5940	0
245	20231017	162100	55432940	5940	5940	5940	5940	0
246	20231017	162000	55432940	5940	5940	5940	5940	0
247	20231017	161900	55432940	5940	5940	5940	5940	0
248	20231017	161800	55432940	5940	5940	5940	5940	0
249	20231017	161700	55432940	5940	5940	5940	5940	0
250	20231017	161600	55432940	5940	5940	5940	5940	0
251	20231017	161500	55432940	5940	5940	5940	5940	0
252	20231017	161400	55432940	5940	5940	5940	5940	0
253	20231017	161300	55432940	5940	5940	5940	5940	0
254	20231017	161200	55432940	5940	5940	5940	5940	0
255	20231017	161100	55432940	5940	5940	5940	5940	0
256	20231017	161000	55432940	5940	5940	5940	5940	0
257	20231017	160900	55432940	5940	5940	5940	5940	0
258	20231017	160800	55432940	5940	5940	5940	5940	0
259	20231017	160700	55432940	5940	5940	5940	5940	0
260	20231017	160600	55432940	5940	5940	5940	5940	0
261	20231017	160500	55432940	5940	5940	5940	5940	0
262	20231017	160400	55432940	5940	5940	5940	5940	0
263	20231017	160300	55432940	5940	5940	5940	5940	0
264	20231017	160200	55432940	5940	5940	5940	5940	0
265	20231017	160100	55432940	5940	5940	5940	5940	0
266	20231017	160000	55432940	5940	5940	5940	5940	0
267	20231017	155900	55432940	5940	5940	5940	5940	0
268	20231017	155800	55432940	5940	5940	5940	5940	0
269	20231017	155700	55432940	5940	5940	5940	5940	0
270	20231017	155600	55432940	5940	5940	5940	5940	0
271	20231017	155500	55432940	5940	5940	5940	5940	0
272	20231017	155400	55432940	5940	5940	5940	5940	78
273	20231017	155300	55432940	5940	5940	5940	5940	0
274	20231017	155200	55432940	5940	5940	5940	5940	0
275	20231017	155100	55432940	5940	5940	5940	5940	0
276	20231017	155000	55432940	5940	5940	5940	5940	0
277	20231017	154900	55432940	5940	5940	5940	5940	0
278	20231017	154800	55432940	5940	5940	5940	5940	0
279	20231017	154700	55432940	5940	5940	5940	5940	0
280	20231017	154600	55432940	5940	5940	5940	5940	0
281	20231017	154500	55432940	5940	5940	5940	5940	0
282	20231017	154400	55432940	5940	5940	5940	5940	0
283	20231017	154300	55432940	5940	5940	5940	5940	0
284	20231017	154200	55432940	5940	5940	5940	5940	0
285	20231017	154100	55432940	5940	5940	5940	5940	0
286	20231017	154000	55432940	5940	5940	5940	5940	0
287	20231017	153900	55432940	5940	5940	5940	5940	0
288	20231017	153800	55432940	5940	5940	5940	5940	0
289	20231017	153700	55432940	5940	5940	5940	5940	0
290	20231017	153600	55432940	5940	5940	5940	5940	0
291	20231017	153500	55432940	5940	5940	5940	5940	0
292	20231017	153400	55432940	5940	5940	5940	5940	0
293	20231017	153300	55432940	5940	5940	5940	5940	0
294	20231017	153200	55432940	5940	5940	5940	5940	0
295	20231017	153100	55432940	5940	5940	5940	5940	0
296	20231017	153000	55432940	5940	5940	5940	5940	78
297	20231017	152900	54969620	5920	5920	5920	5920	0
298	20231017	152800	54969620	5920	5920	5920	5920	0
299	20231017	152700	54969620	5920	5920	5920	5920	0
300	20231017	152600	54969620	5920	5920	5920	5920	0
301	20231017	152500	54969620	5920	5920	5920	5920	0
302	20231017	152400	54969620	5920	5920	5920	5920	0
303	20231017	152300	54969620	5920	5920	5920	5920	0
304	20231017	152200	54969620	5920	5920	5920	5920	0
305	20231017	152100	54969620	5920	5920	5920	5920	0
306	20231017	152000	54969620	5920	5920	5920	5920	0
307	20231017	151900	54969620	5920	5920	5920	5920	100
308	20231017	151800	54377620	5910	5910	5910	5910	0
309	20231017	151700	54377620	5910	5910	5910	5910	165
310	20231017	151600	53402470	5910	5910	5910	5910	0
311	20231017	151500	53402470	5910	5910	5910	5910	0
312	20231017	151400	53402470	5910	5910	5910	5910	0
313	20231017	151300	53402470	5910	5910	5910	5910	0
314	20231017	151200	53402470	5910	5910	5910	5910	0
315	20231017	151100	53402470	5910	5910	5910	5910	0
316	20231017	151000	53402470	5910	5910	5910	5910	3
317	20231017	150900	53384740	5910	5910	5910	5910	0
318	20231017	150800	53384740	5910	5910	5910	5910	0
319	20231017	150700	53384740	5910	5910	5910	5910	0
320	20231017	150600	53384740	5910	5910	5910	5910	0
321	20231017	150500	53384740	5910	5910	5910	5910	0
322	20231017	150400	53384740	5910	5910	5910	5910	0
323	20231017	150300	53384740	5910	5910	5910	5910	0
324	20231017	150200	53384740	5910	5910	5910	5910	0
325	20231017	150100	53384740	5910	5910	5910	5910	6
326	20231017	150000	53349280	5930	5930	5930	5930	0
327	20231017	145900	53349280	5930	5930	5930	5930	0
328	20231017	145800	53349280	5930	5930	5930	5930	0
329	20231017	145700	53349280	5930	5930	5930	5930	0
330	20231017	145600	53349280	5930	5930	5930	5930	0
331	20231017	145500	53349280	5930	5930	5930	5930	0
332	20231017	145400	53349280	5930	5930	5930	5930	0
333	20231017	145300	53349280	5930	5930	5930	5930	0
334	20231017	145200	53349280	5930	5930	5930	5930	0
335	20231017	145100	53349280	5930	5930	5930	5930	1
336	20231017	145000	53343350	5900	5900	5900	5900	0
337	20231017	144900	53343350	5900	5900	5900	5900	0
338	20231017	144800	53343350	5900	5900	5900	5900	0
339	20231017	144700	53343350	5900	5900	5900	5900	0
340	20231017	144600	53343350	5900	5900	5900	5900	0
341	20231017	144500	53343350	5900	5900	5900	5900	0
342	20231017	144400	53343350	5900	5900	5900	5900	0
343	20231017	144300	53343350	5900	5900	5900	5900	0
344	20231017	144200	53343350	5900	5900	5900	5900	0
345	20231017	144100	53343350	5900	5900	5900	5900	0
346	20231017	144000	53343350	5900	5900	5900	5900	0
347	20231017	143900	53343350	5900	5900	5900	5900	0
348	20231017	143800	53343350	5900	5900	5900	5900	0
349	20231017	143700	53343350	5900	5900	5900	5900	0
350	20231017	143600	53343350	5900	5900	5900	5900	0
351	20231017	143500	53343350	5900	5900	5900	5900	0
352	20231017	143400	53343350	5900	5900	5900	5900	0
353	20231017	143300	53343350	5900	5910	5910	5900	270
354	20231017	143200	51750260	5900	5900	5900	5900	0
355	20231017	143100	51750260	5900	5900	5900	5900	0
356	20231017	143000	51750260	5900	5900	5900	5900	0
357	20231017	142900	51750260	5900	5900	5900	5900	0
358	20231017	142800	51750260	5900	5900	5900	5900	0
359	20231017	142700	51750260	5900	5910	5910	5900	417
360	20231017	142600	49287730	5910	5910	5910	5910	0
361	20231017	142500	49287730	5910	5920	5920	5910	430
362	20231017	142400	46746390	5930	5930	5930	5930	0
363	20231017	142300	46746390	5930	5930	5930	5930	1
364	20231017	142200	46740460	5930	5930	5930	5930	0
365	20231017	142100	46740460	5930	5930	5930	5930	0
366	20231017	142000	46740460	5930	5930	5930	5930	4
367	20231017	141900	46716740	5930	5930	5930	5930	0
368	20231017	141800	46716740	5930	5930	5930	5930	0
369	20231017	141700	46716740	5930	5930	5930	5930	1
370	20231017	141600	46710810	5930	5930	5930	5930	0
371	20231017	141500	46710810	5930	5930	5930	5930	0
372	20231017	141400	46710810	5930	5930	5930	5930	0
373	20231017	141300	46710810	5930	5930	5930	5930	2
374	20231017	141200	46698950	5920	5920	5920	5920	2
375	20231017	141100	46687110	5930	5930	5930	5930	74
376	20231017	141000	46248290	5930	5930	5930	5930	0
377	20231017	140900	46248290	5930	5930	5930	5930	0
378	20231017	140800	46248290	5930	5930	5930	5930	0
379	20231017	140700	46248290	5930	5930	5930	5930	0
380	20231017	140600	46248290	5930	5930	5930	5930	0
381	20231017	140500	46248290	5930	5930	5930	5930	0
382	20231017	140400	46248290	5930	5930	5930	5930	0
383	20231017	140300	46248290	5930	5930	5930	5930	0
384	20231017	140200	46248290	5930	5930	5930	5930	0
385	20231017	140100	46248290	5930	5930	5930	5930	0
386	20231017	140000	46248290	5930	5930	5930	5930	0
387	20231017	135900	46248290	5930	5930	5930	5930	0
388	20231017	135800	46248290	5930	5930	5930	5930	0
389	20231017	135700	46248290	5930	5930	5930	5930	0
390	20231017	135600	46248290	5930	5930	5930	5930	0
391	20231017	135500	46248290	5930	5930	5930	5930	0
392	20231017	135400	46248290	5930	5930	5930	5930	0
393	20231017	135300	46248290	5930	5930	5930	5930	0
394	20231017	135200	46248290	5930	5930	5930	5930	0
395	20231017	135100	46248290	5930	5930	5930	5930	0
396	20231017	135000	46248290	5930	5930	5930	5930	0
397	20231017	134900	46248290	5930	5930	5930	5930	0
398	20231017	134800	46248290	5930	5930	5930	5930	0
399	20231017	134700	46248290	5930	5930	5930	5930	0
400	20231017	134600	46248290	5930	5930	5930	5930	0
401	20231017	134500	46248290	5930	5930	5930	5930	0
402	20231017	134400	46248290	5930	5930	5930	5930	0
403	20231017	134300	46248290	5930	5930	5930	5930	0
404	20231017	134200	46248290	5930	5930	5930	5930	0
405	20231017	134100	46248290	5930	5930	5930	5930	0
406	20231017	134000	46248290	5930	5930	5930	5930	0
407	20231017	133900	46248290	5930	5930	5930	5930	0
408	20231017	133800	46248290	5930	5930	5930	5930	0
409	20231017	133700	46248290	5930	5930	5930	5930	0
410	20231017	133600	46248290	5930	5930	5930	5930	0
411	20231017	133500	46248290	5930	5930	5930	5930	0
412	20231017	133400	46248290	5930	5930	5930	5930	0
413	20231017	133300	46248290	5930	5930	5930	5930	0
414	20231017	133200	46248290	5930	5930	5930	5930	0
415	20231017	133100	46248290	5930	5930	5930	5930	0
416	20231017	133000	46248290	5930	5930	5930	5930	0
417	20231017	132900	46248290	5930	5930	5930	5930	1
418	20231017	132800	46242360	5940	5940	5940	5940	0
419	20231017	132700	46242360	5940	5940	5940	5940	0
420	20231017	132600	46242360	5940	5940	5940	5940	0
421	20231017	132500	46242360	5940	5940	5940	5940	0
422	20231017	132400	46242360	5940	5940	5940	5940	0
423	20231017	132300	46242360	5940	5940	5940	5940	0
424	20231017	132200	46242360	5940	5940	5940	5940	0
425	20231017	132100	46242360	5940	5940	5940	5940	0
426	20231017	132000	46242360	5940	5940	5940	5940	0
427	20231017	131900	46242360	5940	5940	5940	5940	0
428	20231017	131800	46242360	5940	5940	5940	5940	0
429	20231017	131700	46242360	5940	5940	5940	5940	0
430	20231017	131600	46242360	5940	5940	5940	5940	0
431	20231017	131500	46242360	5940	5940	5940	5940	11
432	20231017	131400	46177020	5940	5940	5940	5940	0
433	20231017	131300	46177020	5940	5940	5940	5940	0
434	20231017	131200	46177020	5940	5940	5940	5940	0
435	20231017	131100	46177020	5940	5940	5940	5940	0
436	20231017	131000	46177020	5940	5940	5940	5940	0
437	20231017	130900	46177020	5940	5940	5940	5940	1
438	20231017	130800	46171080	5940	5940	5940	5940	0
439	20231017	130700	46171080	5940	5940	5940	5940	0
440	20231017	130600	46171080	5940	5940	5940	5940	0
441	20231017	130500	46171080	5940	5940	5940	5940	0
442	20231017	130400	46171080	5940	5940	5940	5940	7
443	20231017	130300	46129500	5910	5930	5930	5910	112
444	20231017	130200	45467540	5940	5940	5940	5940	0
445	20231017	130100	45467540	5940	5940	5940	5940	0
446	20231017	130000	45467540	5940	5940	5940	5940	0
447	20231017	125900	45467540	5940	5940	5940	5940	0
448	20231017	125800	45467540	5940	5940	5940	5940	0
449	20231017	125700	45467540	5940	5940	5940	5940	0
450	20231017	125600	45467540	5940	5940	5940	5940	0
451	20231017	125500	45467540	5940	5930	5940	5930	2
452	20231017	125400	45455670	5910	5910	5910	5910	0
453	20231017	125300	45455670	5910	5910	5910	5910	0
454	20231017	125200	45455670	5910	5910	5910	5910	0
455	20231017	125100	45455670	5910	5910	5910	5910	0
456	20231017	125000	45455670	5910	5910	5910	5910	0
457	20231017	124900	45455670	5910	5910	5910	5910	0
458	20231017	124800	45455670	5910	5920	5920	5910	500
459	20231017	124700	42500550	5910	5910	5910	5910	0
460	20231017	124600	42500550	5910	5910	5910	5910	0
461	20231017	124500	42500550	5910	5910	5910	5910	0
462	20231017	124400	42500550	5910	5910	5910	5910	0
463	20231017	124300	42500550	5910	5910	5910	5910	0
464	20231017	124200	42500550	5910	5910	5910	5910	0
465	20231017	124100	42500550	5910	5910	5910	5910	0
466	20231017	124000	42500550	5910	5910	5910	5910	0
467	20231017	123900	42500550	5910	5910	5910	5910	0
468	20231017	123800	42500550	5910	5910	5910	5910	0
469	20231017	123700	42500550	5910	5910	5920	5910	81
470	20231017	123600	42021720	5910	5910	5910	5910	0
471	20231017	123500	42021720	5910	5910	5910	5910	10
472	20231017	123400	41962620	5920	5920	5920	5920	0
473	20231017	123300	41962620	5920	5920	5920	5920	0
474	20231017	123200	41962620	5920	5920	5920	5920	0
475	20231017	123100	41962620	5920	5920	5920	5920	1
476	20231017	123000	41956700	5920	5920	5920	5920	0
477	20231017	122900	41956700	5920	5920	5920	5920	0
478	20231017	122800	41956700	5920	5920	5920	5920	0
479	20231017	122700	41956700	5920	5920	5920	5920	0
480	20231017	122600	41956700	5920	5920	5920	5920	0
481	20231017	122500	41956700	5920	5920	5920	5920	0
482	20231017	122400	41956700	5920	5920	5920	5920	0
483	20231017	122300	41956700	5920	5920	5920	5920	0
484	20231017	122200	41956700	5920	5920	5920	5920	0
485	20231017	122100	41956700	5920	5920	5920	5920	0
486	20231017	122000	41956700	5920	5920	5920	5920	0
487	20231017	121900	41956700	5920	5920	5920	5920	0
488	20231017	121800	41956700	5920	5920	5920	5920	0
489	20231017	121700	41956700	5920	5920	5920	5920	0
490	20231017	121600	41956700	5920	5920	5920	5920	0
491	20231017	121500	41956700	5920	5920	5920	5920	0
492	20231017	121400	41956700	5920	5920	5920	5920	0
493	20231017	121300	41956700	5920	5920	5920	5920	0
494	20231017	121200	41956700	5920	5920	5920	5920	0
495	20231017	121100	41956700	5920	5920	5920	5920	0
496	20231017	121000	41956700	5920	5920	5920	5920	0
497	20231017	120900	41956700	5920	5920	5920	5920	0
498	20231017	120800	41956700	5920	5920	5920	5920	0
499	20231017	120700	41956700	5920	5920	5920	5920	0
500	20231017	120600	41956700	5920	5920	5920	5920	0
501	20231017	120500	41956700	5920	5920	5920	5920	0
502	20231017	120400	41956700	5920	5920	5920	5920	0
503	20231017	120300	41956700	5920	5920	5920	5920	0
504	20231017	120200	41956700	5920	5920	5920	5920	0
505	20231017	120100	41956700	5920	5930	5930	5920	280
506	20231017	120000	40299090	5920	5920	5920	5920	800
507	20231017	115900	35563090	5920	5920	5920	5920	0
508	20231017	115800	35563090	5920	5920	5920	5920	0
509	20231017	115700	35563090	5920	5920	5920	5920	0
510	20231017	115600	35563090	5920	5920	5920	5920	0
511	20231017	115500	35563090	5920	5920	5920	5920	0
512	20231017	115400	35563090	5920	5920	5920	5920	0
513	20231017	115300	35563090	5920	5920	5920	5920	0
514	20231017	115200	35563090	5920	5920	5920	5920	0
515	20231017	115100	35563090	5920	5920	5920	5920	0
516	20231017	115000	35563090	5920	5920	5920	5920	114
517	20231017	114900	34888210	5920	5920	5920	5920	0
518	20231017	114800	34888210	5920	5920	5920	5920	0
519	20231017	114700	34888210	5920	5920	5920	5920	0
520	20231017	114600	34888210	5920	5920	5920	5920	0
521	20231017	114500	34888210	5920	5920	5920	5920	0
522	20231017	114400	34888210	5920	5920	5920	5920	0
523	20231017	114300	34888210	5920	5920	5920	5920	0
524	20231017	114200	34888210	5920	5920	5920	5920	0
525	20231017	114100	34888210	5920	5920	5920	5920	0
526	20231017	114000	34888210	5920	5920	5920	5920	0
527	20231017	113900	34888210	5920	5920	5920	5920	0
528	20231017	113800	34888210	5920	5920	5920	5920	0
529	20231017	113700	34888210	5920	5920	5920	5920	0
530	20231017	113600	34888210	5920	5920	5920	5920	0
531	20231017	113500	34888210	5920	5920	5920	5920	0
532	20231017	113400	34888210	5920	5920	5920	5920	0
533	20231017	113300	34888210	5920	5920	5920	5920	0
534	20231017	113200	34888210	5920	5920	5920	5920	0
535	20231017	113100	34888210	5920	5920	5920	5920	0
536	20231017	113000	34888210	5920	5920	5920	5920	0
537	20231017	112900	34888210	5920	5920	5920	5920	0
538	20231017	112800	34888210	5920	5920	5920	5920	0
539	20231017	112700	34888210	5920	5920	5920	5920	0
540	20231017	112600	34888210	5920	5920	5920	5920	0
541	20231017	112500	34888210	5920	5920	5920	5920	0
542	20231017	112400	34888210	5920	5920	5920	5920	0
543	20231017	112300	34888210	5920	5920	5920	5920	0
544	20231017	112200	34888210	5920	5920	5920	5920	0
545	20231017	112100	34888210	5920	5920	5920	5920	0
546	20231017	112000	34888210	5920	5920	5920	5920	0
547	20231017	111900	34888210	5920	5920	5920	5920	0
548	20231017	111800	34888210	5920	5920	5920	5920	0
549	20231017	111700	34888210	5920	5920	5920	5920	0
550	20231017	111600	34888210	5920	5920	5920	5920	0
551	20231017	111500	34888210	5920	5920	5920	5920	0
552	20231017	111400	34888210	5920	5920	5920	5920	60
553	20231017	111300	34533010	5920	5920	5920	5920	0
554	20231017	111200	34533010	5920	5920	5920	5920	0
555	20231017	111100	34533010	5920	5920	5920	5920	0
556	20231017	111000	34533010	5920	5920	5920	5920	0
557	20231017	110900	34533010	5920	5920	5920	5920	0
558	20231017	110800	34533010	5920	5920	5920	5920	0
559	20231017	110700	34533010	5920	5920	5920	5920	0
560	20231017	110600	34533010	5920	5920	5920	5920	0
561	20231017	110500	34533010	5920	5920	5920	5920	0
562	20231017	110400	34533010	5920	5940	5940	5920	365
563	20231017	110300	32371210	5950	5950	5950	5950	0
564	20231017	110200	32371210	5950	5950	5950	5950	0
565	20231017	110100	32371210	5950	5950	5950	5950	0
566	20231017	110000	32371210	5950	5950	5950	5950	0
567	20231017	105900	32371210	5950	5950	5950	5950	0
568	20231017	105800	32371210	5950	5950	5950	5950	0
569	20231017	105700	32371210	5950	5950	5950	5950	0
570	20231017	105600	32371210	5950	5950	5950	5950	0
571	20231017	105500	32371210	5950	5950	5950	5950	0
572	20231017	105400	32371210	5950	5950	5950	5950	0
573	20231017	105300	32371210	5950	5950	5950	5950	0
574	20231017	105200	32371210	5950	5950	5950	5950	4
575	20231017	105100	32347410	5950	5950	5950	5950	0
576	20231017	105000	32347410	5950	5950	5950	5950	0
577	20231017	104900	32347410	5950	5950	5950	5950	0
578	20231017	104800	32347410	5950	5950	5950	5950	0
579	20231017	104700	32347410	5950	5950	5950	5950	0
580	20231017	104600	32347410	5950	5950	5950	5950	1001
581	20231017	104500	26391460	5960	5960	5960	5960	0
582	20231017	104400	26391460	5960	5960	5960	5960	0
583	20231017	104300	26391460	5960	5960	5960	5960	155
584	20231017	104200	25467660	5960	5960	5960	5960	0
585	20231017	104100	25467660	5960	5960	5960	5960	0
586	20231017	104000	25467660	5960	5960	5960	5960	0
587	20231017	103900	25467660	5960	5960	5960	5960	0
588	20231017	103800	25467660	5960	5960	5960	5960	5
589	20231017	103700	25437860	5960	5960	5960	5960	70
590	20231017	103600	25020660	5960	5960	5960	5960	0
591	20231017	103500	25020660	5960	5960	5960	5960	0
592	20231017	103400	25020660	5960	5960	5960	5960	0
593	20231017	103300	25020660	5960	5960	5960	5960	0
594	20231017	103200	25020660	5960	5960	5960	5960	0
595	20231017	103100	25020660	5960	5960	5960	5960	0
596	20231017	103000	25020660	5960	5960	5960	5960	1
597	20231017	102900	25014700	6020	6020	6020	6020	0
598	20231017	102800	25014700	6020	6020	6020	6020	0
599	20231017	102700	25014700	6020	6020	6020	6020	0
600	20231017	102600	25014700	6020	6020	6020	6020	0
601	20231017	102500	25014700	6020	6020	6020	6020	0
602	20231017	102400	25014700	6020	6020	6020	6020	0
603	20231017	102300	25014700	6020	6020	6020	6020	0
604	20231017	102200	25014700	6020	6020	6020	6020	0
605	20231017	102100	25014700	6020	6020	6020	6020	0
606	20231017	102000	25014700	6020	6020	6020	6020	0
607	20231017	101900	25014700	6020	6020	6020	6020	0
608	20231017	101800	25014700	6020	6020	6020	6020	0
609	20231017	101700	25014700	6020	6020	6020	6020	0
610	20231017	101600	25014700	6020	6020	6020	6020	0
611	20231017	101500	25014700	6020	6020	6020	6020	0
612	20231017	101400	25014700	6020	6020	6020	6020	0
613	20231017	101300	25014700	6020	6020	6020	6020	0
614	20231017	101200	25014700	6020	6020	6020	6020	0
615	20231017	101100	25014700	6020	6020	6020	6020	0
616	20231017	101000	25014700	6020	6020	6020	6020	0
617	20231017	100900	25014700	6020	6020	6020	6020	0
618	20231017	100800	25014700	6020	6020	6020	6020	0
619	20231017	100700	25014700	6020	6020	6020	6020	0
620	20231017	100600	25014700	6020	6020	6020	6020	0
621	20231017	100500	25014700	6020	6020	6020	6020	0
622	20231017	100400	25014700	6020	6020	6020	6020	0
623	20231017	100300	25014700	6020	6020	6020	6020	0
624	20231017	100200	25014700	6020	6020	6020	6020	0
625	20231017	100100	25014700	6020	6020	6020	6020	0
626	20231017	100000	25014700	6020	6020	6020	6020	0
627	20231017	095900	25014700	6020	6020	6020	6020	0
628	20231017	095800	25014700	6020	6020	6020	6020	0
629	20231017	095700	25014700	6020	6020	6020	6020	0
630	20231017	095600	25014700	6020	6010	6020	6010	2
631	20231017	095500	25002670	5950	5950	5950	5950	2
632	20231017	095400	24990770	6020	5940	6030	5940	561
633	20231017	095300	21632470	5940	5940	5940	5940	3
634	20231017	095200	21614650	5950	5950	5950	5950	0
635	20231017	095100	21614650	5950	5950	5950	5950	0
636	20231017	095000	21614650	5950	5950	5950	5950	0
637	20231017	094900	21614650	5950	5950	5950	5950	0
638	20231017	094800	21614650	5950	5950	5950	5950	0
639	20231017	094700	21614650	5950	5950	5950	5950	349
640	20231017	094600	19538100	5950	5950	5950	5950	0
641	20231017	094500	19538100	5950	5950	5950	5950	0
642	20231017	094400	19538100	5950	5950	5950	5950	0
643	20231017	094300	19538100	5950	5950	5950	5950	0
644	20231017	094200	19538100	5950	5950	5950	5950	0
645	20231017	094100	19538100	5950	5950	5950	5950	0
646	20231017	094000	19538100	5950	5950	5950	5950	0
647	20231017	093900	19538100	5950	5950	5950	5950	0
648	20231017	093800	19538100	5950	5950	5950	5950	2
649	20231017	093700	19526200	5950	5930	5950	5930	446
650	20231017	093600	16877620	5930	5930	5930	5930	0
651	20231017	093500	16877620	5930	5930	5930	5930	10
652	20231017	093400	16818320	5930	5930	5930	5930	0
653	20231017	093300	16818320	5930	5930	5930	5930	11
654	20231017	093200	16753090	5930	5930	5930	5930	0
655	20231017	093100	16753090	5930	5930	5930	5930	0
656	20231017	093000	16753090	5930	5930	5930	5930	0
657	20231017	092900	16753090	5930	5930	5930	5930	0
658	20231017	092800	16753090	5930	5910	5930	5910	12
659	20231017	092700	16682150	5900	5900	5900	5900	54
660	20231017	092600	16363550	5900	5910	5910	5900	130
661	20231017	092500	15596200	5940	5910	5940	5910	22
662	20231017	092400	15466150	5940	5940	5940	5940	0
663	20231017	092300	15466150	5940	5920	5940	5920	1057
664	20231017	092200	9197350	5920	5920	5920	5920	0
665	20231017	092100	9197350	5920	5920	5920	5920	4
666	20231017	092000	9173670	5930	5930	5930	5930	0
667	20231017	091900	9173670	5930	5930	5930	5930	0
668	20231017	091800	9173670	5930	5930	5930	5930	0
669	20231017	091700	9173670	5930	5930	5930	5930	0
670	20231017	091600	9173670	5930	5930	5930	5930	0
671	20231017	091500	9173670	5930	5910	5930	5910	828
672	20231017	091400	4270710	5900	5900	5900	5900	200
673	20231017	091300	3090710	5900	5900	5900	5900	0
674	20231017	091200	3090710	5900	5900	5900	5900	0
675	20231017	091100	3090710	5900	5900	5900	5900	31
676	20231017	091000	2907810	5900	5900	5900	5900	33
677	20231017	090900	2713110	5900	5900	5900	5900	29
678	20231017	090800	2542010	5900	5900	5900	5900	0
679	20231017	090700	2542010	5900	5900	5900	5900	10
680	20231017	090600	2483010	5900	5900	5900	5900	1
681	20231017	090500	2477110	5900	5900	5900	5900	0
682	20231017	090400	2477110	5900	5900	5900	5900	29
683	20231017	090300	2306010	5900	5900	5900	5900	1
684	20231017	090200	2300110	5900	5890	5900	5890	70
685	20231017	090100	1887480	5880	5880	5880	5880	0
686	20231017	090000	1887480	5880	5880	5880	5880	321