KissMeData/049430/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	192000	84179590	8680	8680	8680	8680	426
3	20231023	191900	84179590	8680	8680	8680	8680	0
4	20231023	191800	84179590	8680	8680	8680	8680	0
5	20231023	191700	84179590	8680	8680	8680	8680	0
6	20231023	191600	84179590	8680	8680	8680	8680	0
7	20231023	191500	84179590	8680	8680	8680	8680	0
8	20231023	191400	84179590	8680	8680	8680	8680	0
9	20231023	191300	84179590	8680	8680	8680	8680	0
10	20231023	191200	84179590	8680	8680	8680	8680	0
11	20231023	191100	84179590	8680	8680	8680	8680	0
12	20231023	191000	84179590	8680	8680	8680	8680	0
13	20231023	190900	84179590	8680	8680	8680	8680	0
14	20231023	190800	84179590	8680	8680	8680	8680	0
15	20231023	190700	84179590	8680	8680	8680	8680	0
16	20231023	190600	84179590	8680	8680	8680	8680	0
17	20231023	190500	84179590	8680	8680	8680	8680	0
18	20231023	190400	84179590	8680	8680	8680	8680	0
19	20231023	190300	84179590	8680	8680	8680	8680	0
20	20231023	190200	84179590	8680	8680	8680	8680	0
21	20231023	190100	84179590	8680	8680	8680	8680	0
22	20231023	190000	84179590	8680	8680	8680	8680	0
23	20231023	185900	84179590	8680	8680	8680	8680	0
24	20231023	185800	84179590	8680	8680	8680	8680	0
25	20231023	185700	84179590	8680	8680	8680	8680	0
26	20231023	185600	84179590	8680	8680	8680	8680	0
27	20231023	185500	84179590	8680	8680	8680	8680	0
28	20231023	185400	84179590	8680	8680	8680	8680	0
29	20231023	185300	84179590	8680	8680	8680	8680	0
30	20231023	185200	84179590	8680	8680	8680	8680	0
31	20231023	185100	84179590	8680	8680	8680	8680	0
32	20231023	185000	84179590	8680	8680	8680	8680	426
33	20231023	184900	84179590	8680	8680	8680	8680	0
34	20231023	184800	84179590	8680	8680	8680	8680	0
35	20231023	184700	84179590	8680	8680	8680	8680	0
36	20231023	184600	84179590	8680	8680	8680	8680	0
37	20231023	184500	84179590	8680	8680	8680	8680	0
38	20231023	184400	84179590	8680	8680	8680	8680	0
39	20231023	184300	84179590	8680	8680	8680	8680	0
40	20231023	184200	84179590	8680	8680	8680	8680	0
41	20231023	184100	84179590	8680	8680	8680	8680	0
42	20231023	184000	84179590	8680	8680	8680	8680	0
43	20231023	183900	84179590	8680	8680	8680	8680	0
44	20231023	183800	84179590	8680	8680	8680	8680	0
45	20231023	183700	84179590	8680	8680	8680	8680	0
46	20231023	183600	84179590	8680	8680	8680	8680	0
47	20231023	183500	84179590	8680	8680	8680	8680	0
48	20231023	183400	84179590	8680	8680	8680	8680	0
49	20231023	183300	84179590	8680	8680	8680	8680	0
50	20231023	183200	84179590	8680	8680	8680	8680	0
51	20231023	183100	84179590	8680	8680	8680	8680	0
52	20231023	183000	84179590	8680	8680	8680	8680	0
53	20231023	182900	84179590	8680	8680	8680	8680	0
54	20231023	182800	84179590	8680	8680	8680	8680	0
55	20231023	182700	84179590	8680	8680	8680	8680	0
56	20231023	182600	84179590	8680	8680	8680	8680	0
57	20231023	182500	84179590	8680	8680	8680	8680	0
58	20231023	182400	84179590	8680	8680	8680	8680	0
59	20231023	182300	84179590	8680	8680	8680	8680	0
60	20231023	182200	84179590	8680	8680	8680	8680	0
61	20231023	182100	84179590	8680	8680	8680	8680	0
62	20231023	182000	84179590	8680	8680	8680	8680	426
63	20231023	181900	84179590	8680	8680	8680	8680	0
64	20231023	181800	84179590	8680	8680	8680	8680	0
65	20231023	181700	84179590	8680	8680	8680	8680	0
66	20231023	181600	84179590	8680	8680	8680	8680	0
67	20231023	181500	84179590	8680	8680	8680	8680	0
68	20231023	181400	84179590	8680	8680	8680	8680	0
69	20231023	181300	84179590	8680	8680	8680	8680	0
70	20231023	181200	84179590	8680	8680	8680	8680	0
71	20231023	181100	84179590	8680	8680	8680	8680	0
72	20231023	181000	84179590	8680	8680	8680	8680	0
73	20231023	180900	84179590	8680	8680	8680	8680	0
74	20231023	180800	84179590	8680	8680	8680	8680	0
75	20231023	180700	84179590	8680	8680	8680	8680	0
76	20231023	180600	84179590	8680	8680	8680	8680	0
77	20231023	180500	84179590	8680	8680	8680	8680	0
78	20231023	180400	84179590	8680	8680	8680	8680	0
79	20231023	180300	84179590	8680	8680	8680	8680	0
80	20231023	180200	84179590	8680	8680	8680	8680	0
81	20231023	180100	84179590	8680	8680	8680	8680	0
82	20231023	180000	84179590	8680	8680	8680	8680	0
83	20231023	175900	84179590	8680	8680	8680	8680	0
84	20231023	175800	84179590	8680	8680	8680	8680	0
85	20231023	175700	84179590	8680	8680	8680	8680	0
86	20231023	175600	84179590	8680	8680	8680	8680	0
87	20231023	175500	84179590	8680	8680	8680	8680	0
88	20231023	175400	84179590	8680	8680	8680	8680	0
89	20231023	175300	84179590	8680	8680	8680	8680	0
90	20231023	175200	84179590	8680	8680	8680	8680	0
91	20231023	175100	84179590	8680	8680	8680	8680	0
92	20231023	175000	84179590	8680	8680	8680	8680	426
93	20231023	174900	84179590	8680	8680	8680	8680	0
94	20231023	174800	84179590	8680	8680	8680	8680	0
95	20231023	174700	84179590	8680	8680	8680	8680	0
96	20231023	174600	84179590	8680	8680	8680	8680	0
97	20231023	174500	84179590	8680	8680	8680	8680	0
98	20231023	174400	84179590	8680	8680	8680	8680	0
99	20231023	174300	84179590	8680	8680	8680	8680	0
100	20231023	174200	84179590	8680	8680	8680	8680	0
101	20231023	174100	84179590	8680	8680	8680	8680	0
102	20231023	174000	84179590	8680	8680	8680	8680	0
103	20231023	173900	84179590	8680	8680	8680	8680	0
104	20231023	173800	84179590	8680	8680	8680	8680	0
105	20231023	173700	84179590	8680	8680	8680	8680	0
106	20231023	173600	84179590	8680	8680	8680	8680	0
107	20231023	173500	84179590	8680	8680	8680	8680	0
108	20231023	173400	84179590	8680	8680	8680	8680	0
109	20231023	173300	84179590	8680	8680	8680	8680	0
110	20231023	173200	84179590	8680	8680	8680	8680	0
111	20231023	173100	84179590	8680	8680	8680	8680	0
112	20231023	173000	84179590	8680	8680	8680	8680	0
113	20231023	172900	84179590	8680	8680	8680	8680	0
114	20231023	172800	84179590	8680	8680	8680	8680	0
115	20231023	172700	84179590	8680	8680	8680	8680	0
116	20231023	172600	84179590	8680	8680	8680	8680	0
117	20231023	172500	84179590	8680	8680	8680	8680	0
118	20231023	172400	84179590	8680	8680	8680	8680	0
119	20231023	172300	84179590	8680	8680	8680	8680	0
120	20231023	172200	84179590	8680	8680	8680	8680	0
121	20231023	172100	84179590	8680	8680	8680	8680	0
122	20231023	172000	84179590	8680	8680	8680	8680	426
123	20231023	171900	84179590	8680	8680	8680	8680	0
124	20231023	171800	84179590	8680	8680	8680	8680	0
125	20231023	171700	84179590	8680	8680	8680	8680	0
126	20231023	171600	84179590	8680	8680	8680	8680	0
127	20231023	171500	84179590	8680	8680	8680	8680	0
128	20231023	171400	84179590	8680	8680	8680	8680	0
129	20231023	171300	84179590	8680	8680	8680	8680	0
130	20231023	171200	84179590	8680	8680	8680	8680	0
131	20231023	171100	84179590	8680	8680	8680	8680	0
132	20231023	171000	84179590	8680	8680	8680	8680	0
133	20231023	170900	84179590	8680	8680	8680	8680	0
134	20231023	170800	84179590	8680	8680	8680	8680	0
135	20231023	170700	84179590	8680	8680	8680	8680	0
136	20231023	170600	84179590	8680	8680	8680	8680	0
137	20231023	170500	84179590	8680	8680	8680	8680	0
138	20231023	170400	84179590	8680	8680	8680	8680	0
139	20231023	170300	84179590	8680	8680	8680	8680	0
140	20231023	170200	84179590	8680	8680	8680	8680	0
141	20231023	170100	84179590	8680	8680	8680	8680	0
142	20231023	170000	84179590	8680	8680	8680	8680	0
143	20231023	165900	84179590	8680	8680	8680	8680	0
144	20231023	165800	84179590	8680	8680	8680	8680	0
145	20231023	165700	84179590	8680	8680	8680	8680	0
146	20231023	165600	84179590	8680	8680	8680	8680	0
147	20231023	165500	84179590	8680	8680	8680	8680	0
148	20231023	165400	84179590	8680	8680	8680	8680	0
149	20231023	165300	84179590	8680	8680	8680	8680	0
150	20231023	165200	84179590	8680	8680	8680	8680	0
151	20231023	165100	84179590	8680	8680	8680	8680	0
152	20231023	165000	84179590	8680	8680	8680	8680	426
153	20231023	164900	84179590	8680	8680	8680	8680	0
154	20231023	164800	84179590	8680	8680	8680	8680	0
155	20231023	164700	84179590	8680	8680	8680	8680	0
156	20231023	164600	84179590	8680	8680	8680	8680	0
157	20231023	164500	84179590	8680	8680	8680	8680	0
158	20231023	164400	84179590	8680	8680	8680	8680	0
159	20231023	164300	84179590	8680	8680	8680	8680	0
160	20231023	164200	84179590	8680	8680	8680	8680	0
161	20231023	164100	84179590	8680	8680	8680	8680	0
162	20231023	164000	84179590	8680	8680	8680	8680	0
163	20231023	163900	84179590	8680	8680	8680	8680	0
164	20231023	163800	84179590	8680	8680	8680	8680	0
165	20231023	163700	84179590	8680	8680	8680	8680	0
166	20231023	163600	84179590	8680	8680	8680	8680	0
167	20231023	163500	84179590	8680	8680	8680	8680	0
168	20231023	163400	84179590	8680	8680	8680	8680	0
169	20231023	163300	84179590	8680	8680	8680	8680	0
170	20231023	163200	84179590	8680	8680	8680	8680	0
171	20231023	163100	84179590	8680	8680	8680	8680	0
172	20231023	163000	84179590	8680	8680	8680	8680	0
173	20231023	162900	84179590	8680	8680	8680	8680	0
174	20231023	162800	84179590	8680	8680	8680	8680	0
175	20231023	162700	84179590	8680	8680	8680	8680	0
176	20231023	162600	84179590	8680	8680	8680	8680	0
177	20231023	162500	84179590	8680	8680	8680	8680	0
178	20231023	162400	84179590	8680	8680	8680	8680	0
179	20231023	162300	84179590	8680	8680	8680	8680	0
180	20231023	162200	84179590	8680	8680	8680	8680	0
181	20231023	162100	84179590	8680	8680	8680	8680	0
182	20231023	162000	84179590	8680	8680	8680	8680	426
183	20231023	161900	84179590	8680	8680	8680	8680	0
184	20231023	161800	84179590	8680	8680	8680	8680	0
185	20231023	161700	84179590	8680	8680	8680	8680	0
186	20231023	161600	84179590	8680	8680	8680	8680	0
187	20231023	161500	84179590	8680	8680	8680	8680	0
188	20231023	161400	84179590	8680	8680	8680	8680	0
189	20231023	161300	84179590	8680	8680	8680	8680	0
190	20231023	161200	84179590	8680	8680	8680	8680	0
191	20231023	161100	84179590	8680	8680	8680	8680	0
192	20231023	161000	84179590	8680	8680	8680	8680	0
193	20231023	160900	84179590	8680	8680	8680	8680	0
194	20231023	160800	84179590	8680	8680	8680	8680	0
195	20231023	160700	84179590	8680	8680	8680	8680	0
196	20231023	160600	84179590	8680	8680	8680	8680	0
197	20231023	160500	84179590	8680	8680	8680	8680	0
198	20231023	160400	84179590	8680	8680	8680	8680	0
199	20231023	160300	84179590	8680	8680	8680	8680	0
200	20231023	160200	84179590	8680	8680	8680	8680	0
201	20231023	160100	84179590	8680	8680	8680	8680	0
202	20231023	160000	84179590	8680	8680	8680	8680	0
203	20231023	155900	84179590	8680	8680	8680	8680	0
204	20231023	155800	84179590	8680	8680	8680	8680	0
205	20231023	155700	84179590	8680	8680	8680	8680	0
206	20231023	155600	84179590	8680	8680	8680	8680	0
207	20231023	155500	84179590	8680	8680	8680	8680	0
208	20231023	155400	84179590	8680	8680	8680	8680	0
209	20231023	155300	84179590	8680	8680	8680	8680	0
210	20231023	155200	84179590	8680	8680	8680	8680	0
211	20231023	155100	84179590	8680	8680	8680	8680	0
212	20231023	155000	84179590	8680	8680	8680	8680	426
213	20231023	154900	84179590	8680	8680	8680	8680	0
214	20231023	154800	84179590	8680	8680	8680	8680	0
215	20231023	154700	84179590	8680	8680	8680	8680	0
216	20231023	154600	84179590	8680	8680	8680	8680	0
217	20231023	154500	84179590	8680	8680	8680	8680	0
218	20231023	154400	84179590	8680	8680	8680	8680	0
219	20231023	154300	84179590	8680	8680	8680	8680	0
220	20231023	154200	84179590	8680	8680	8680	8680	0
221	20231023	154100	84179590	8680	8680	8680	8680	0
222	20231023	154000	84179590	8680	8680	8680	8680	0
223	20231023	153900	84179590	8680	8680	8680	8680	0
224	20231023	153800	84179590	8680	8680	8680	8680	0
225	20231023	153700	84179590	8680	8680	8680	8680	0
226	20231023	153600	84179590	8680	8680	8680	8680	0
227	20231023	153500	84179590	8680	8680	8680	8680	0
228	20231023	153400	84179590	8680	8680	8680	8680	0
229	20231023	153300	84179590	8680	8680	8680	8680	0
230	20231023	153200	84179590	8680	8680	8680	8680	0
231	20231023	153100	84179590	8680	8680	8680	8680	0
232	20231023	153000	84179590	8680	8680	8680	8680	426
233	20231023	152900	80481910	8680	8680	8680	8680	0
234	20231023	152800	80481910	8680	8680	8680	8680	0
235	20231023	152700	80481910	8680	8680	8680	8680	0
236	20231023	152600	80481910	8680	8680	8680	8680	0
237	20231023	152500	80481910	8680	8680	8680	8680	0
238	20231023	152400	80481910	8680	8680	8680	8680	0
239	20231023	152300	80481910	8680	8680	8680	8680	0
240	20231023	152200	80481910	8680	8680	8680	8680	0
241	20231023	152100	80481910	8680	8680	8680	8680	0
242	20231023	152000	80481910	8680	8680	8680	8680	0
243	20231023	151900	80481910	8680	8680	8680	8680	6
244	20231023	151800	80429830	8680	8670	8680	8670	24
245	20231023	151700	80221740	8640	8640	8640	8640	16
246	20231023	151600	80083500	8630	8630	8630	8630	34
247	20231023	151500	79790080	8680	8650	8680	8650	45
248	20231023	151400	79400590	8650	8600	8650	8600	271
249	20231023	151300	77056490	8580	8580	8580	8580	1
250	20231023	151200	77047910	8560	8600	8600	8560	31
251	20231023	151100	76781830	8640	8640	8640	8640	0
252	20231023	151000	76781830	8640	8640	8640	8640	0
253	20231023	150900	76781830	8640	8640	8640	8640	0
254	20231023	150800	76781830	8640	8640	8640	8640	2
255	20231023	150700	76764550	8600	8600	8600	8600	0
256	20231023	150600	76764550	8600	8600	8600	8600	50
257	20231023	150500	76334550	8600	8600	8600	8600	0
258	20231023	150400	76334550	8600	8600	8600	8600	0
259	20231023	150300	76334550	8600	8600	8600	8600	108
260	20231023	150200	75405750	8560	8560	8560	8560	1
261	20231023	150100	75397190	8590	8560	8590	8560	130
262	20231023	150000	74280760	8550	8550	8550	8550	0
263	20231023	145900	74280760	8550	8550	8550	8550	15
264	20231023	145800	74152510	8540	8540	8540	8540	0
265	20231023	145700	74152510	8540	8540	8540	8540	0
266	20231023	145600	74152510	8540	8540	8540	8540	0
267	20231023	145500	74152510	8540	8540	8540	8540	5
268	20231023	145400	74109810	8570	8570	8570	8570	62
269	20231023	145300	73578470	8550	8550	8550	8550	21
270	20231023	145200	73398920	8550	8550	8550	8550	0
271	20231023	145100	73398920	8550	8550	8550	8550	0
272	20231023	145000	73398920	8550	8550	8560	8550	244
273	20231023	144900	71312490	8580	8580	8580	8510	1913
274	20231023	144800	54977360	8590	8590	8590	8590	125
275	20231023	144700	53903610	8590	8590	8590	8590	0
276	20231023	144600	53903610	8590	8590	8590	8590	0
277	20231023	144500	53903610	8590	8590	8590	8590	0
278	20231023	144400	53903610	8590	8590	8590	8590	0
279	20231023	144300	53903610	8590	8590	8590	8590	0
280	20231023	144200	53903610	8590	8590	8590	8590	0
281	20231023	144100	53903610	8590	8590	8590	8590	0
282	20231023	144000	53903610	8590	8590	8590	8590	0
283	20231023	143900	53903610	8590	8590	8590	8590	0
284	20231023	143800	53903610	8590	8590	8590	8590	1
285	20231023	143700	53895020	8590	8590	8590	8590	0
286	20231023	143600	53895020	8590	8590	8590	8590	0
287	20231023	143500	53895020	8590	8590	8590	8590	17
288	20231023	143400	53748990	8610	8610	8610	8610	0
289	20231023	143300	53748990	8610	8610	8610	8610	0
290	20231023	143200	53748990	8610	8610	8610	8610	0
291	20231023	143100	53748990	8610	8610	8610	8610	0
292	20231023	143000	53748990	8610	8610	8610	8610	1
293	20231023	142900	53740380	8610	8610	8610	8610	1
294	20231023	142800	53731770	8610	8610	8610	8610	0
295	20231023	142700	53731770	8610	8610	8610	8610	0
296	20231023	142600	53731770	8610	8610	8610	8610	0
297	20231023	142500	53731770	8610	8610	8610	8610	1
298	20231023	142400	53723160	8610	8590	8610	8590	5
299	20231023	142300	53680130	8590	8590	8590	8590	0
300	20231023	142200	53680130	8590	8590	8590	8590	1
301	20231023	142100	53671540	8590	8590	8590	8590	1
302	20231023	142000	53662950	8590	8590	8590	8590	0
303	20231023	141900	53662950	8590	8590	8590	8590	1
304	20231023	141800	53654360	8600	8600	8600	8600	87
305	20231023	141700	52906160	8590	8590	8590	8590	0
306	20231023	141600	52906160	8590	8590	8590	8590	0
307	20231023	141500	52906160	8590	8590	8590	8590	0
308	20231023	141400	52906160	8590	8590	8590	8590	0
309	20231023	141300	52906160	8590	8590	8590	8590	1
310	20231023	141200	52897570	8580	8590	8590	8580	377
311	20231023	141100	49662640	8610	8610	8610	8610	0
312	20231023	141000	49662640	8610	8610	8610	8610	0
313	20231023	140900	49662640	8610	8610	8610	8610	2
314	20231023	140800	49645420	8590	8590	8590	8590	0
315	20231023	140700	49645420	8590	8590	8590	8590	0
316	20231023	140600	49645420	8590	8590	8590	8590	0
317	20231023	140500	49645420	8590	8590	8590	8590	0
318	20231023	140400	49645420	8590	8590	8590	8590	0
319	20231023	140300	49645420	8590	8590	8590	8590	8
320	20231023	140200	49576700	8590	8590	8590	8590	1
321	20231023	140100	49568110	8580	8590	8590	8580	120
322	20231023	140000	48537320	8580	8580	8580	8580	0
323	20231023	135900	48537320	8580	8580	8580	8580	1
324	20231023	135800	48528740	8590	8590	8590	8590	0
325	20231023	135700	48528740	8590	8590	8590	8590	0
326	20231023	135600	48528740	8590	8590	8590	8590	1
327	20231023	135500	48520150	8580	8580	8580	8580	293
328	20231023	135400	46006210	8580	8580	8580	8580	94
329	20231023	135300	45199690	8580	8580	8580	8580	3
330	20231023	135200	45173950	8580	8580	8580	8580	71
331	20231023	135100	44564770	8580	8590	8590	8580	17
332	20231023	135000	44418880	8590	8610	8610	8580	400
333	20231023	134900	40981900	8610	8610	8610	8610	0
334	20231023	134800	40981900	8610	8640	8640	8610	406
335	20231023	134700	37485960	8670	8670	8670	8670	0
336	20231023	134600	37485960	8670	8670	8670	8670	0
337	20231023	134500	37485960	8670	8670	8670	8670	0
338	20231023	134400	37485960	8670	8670	8670	8670	0
339	20231023	134300	37485960	8670	8670	8670	8670	0
340	20231023	134200	37485960	8670	8670	8670	8670	1
341	20231023	134100	37477290	8660	8660	8660	8660	0
342	20231023	134000	37477290	8660	8660	8660	8660	0
343	20231023	133900	37477290	8660	8660	8660	8660	0
344	20231023	133800	37477290	8660	8660	8660	8660	0
345	20231023	133700	37477290	8660	8660	8660	8660	0
346	20231023	133600	37477290	8660	8660	8660	8660	0
347	20231023	133500	37477290	8660	8660	8660	8660	0
348	20231023	133400	37477290	8660	8660	8670	8660	756
349	20231023	133300	30929190	8660	8630	8660	8630	497
350	20231023	133200	26627470	8620	8620	8620	8620	6
351	20231023	133100	26575750	8630	8630	8630	8630	0
352	20231023	133000	26575750	8630	8630	8630	8630	13
353	20231023	132900	26463560	8630	8630	8630	8630	0
354	20231023	132800	26463560	8630	8630	8630	8630	1
355	20231023	132700	26454930	8650	8650	8650	8650	0
356	20231023	132600	26454930	8650	8650	8650	8650	0
357	20231023	132500	26454930	8650	8650	8650	8650	0
358	20231023	132400	26454930	8650	8650	8650	8650	0
359	20231023	132300	26454930	8650	8650	8650	8650	0
360	20231023	132200	26454930	8650	8650	8650	8650	0
361	20231023	132100	26454930	8650	8630	8650	8630	10
362	20231023	132000	26368450	8610	8610	8610	8610	0
363	20231023	131900	26368450	8610	8610	8610	8610	0
364	20231023	131800	26368450	8610	8610	8610	8610	0
365	20231023	131700	26368450	8610	8610	8610	8610	0
366	20231023	131600	26368450	8610	8610	8610	8610	38
367	20231023	131500	26041270	8600	8610	8610	8600	11
368	20231023	131400	25946570	8600	8600	8600	8600	0
369	20231023	131300	25946570	8600	8600	8600	8600	0
370	20231023	131200	25946570	8600	8600	8600	8600	1
371	20231023	131100	25937970	8610	8600	8610	8600	46
372	20231023	131000	25542280	8600	8600	8600	8600	1
373	20231023	130900	25533680	8610	8610	8610	8610	0
374	20231023	130800	25533680	8610	8610	8610	8610	0
375	20231023	130700	25533680	8610	8620	8620	8610	23
376	20231023	130600	25335490	8630	8630	8630	8630	0
377	20231023	130500	25335490	8630	8630	8630	8630	0
378	20231023	130400	25335490	8630	8630	8630	8630	0
379	20231023	130300	25335490	8630	8630	8630	8630	0
380	20231023	130200	25335490	8630	8630	8630	8630	0
381	20231023	130100	25335490	8630	8630	8630	8630	0
382	20231023	130000	25335490	8630	8630	8630	8630	0
383	20231023	125900	25335490	8630	8630	8630	8630	0
384	20231023	125800	25335490	8630	8630	8630	8630	83
385	20231023	125700	24619200	8660	8660	8660	8660	0
386	20231023	125600	24619200	8660	8660	8660	8660	0
387	20231023	125500	24619200	8660	8660	8660	8660	0
388	20231023	125400	24619200	8660	8660	8660	8660	0
389	20231023	125300	24619200	8660	8660	8660	8660	2
390	20231023	125200	24601880	8630	8630	8630	8630	0
391	20231023	125100	24601880	8630	8630	8630	8630	0
392	20231023	125000	24601880	8630	8630	8630	8630	0
393	20231023	124900	24601880	8630	8630	8630	8630	0
394	20231023	124800	24601880	8630	8630	8630	8630	0
395	20231023	124700	24601880	8630	8630	8630	8630	0
396	20231023	124600	24601880	8630	8630	8630	8630	0
397	20231023	124500	24601880	8630	8630	8630	8630	0
398	20231023	124400	24601880	8630	8630	8630	8630	0
399	20231023	124300	24601880	8630	8630	8630	8630	0
400	20231023	124200	24601880	8630	8630	8630	8630	14
401	20231023	124100	24481060	8640	8640	8640	8640	53
402	20231023	124000	24023140	8640	8640	8640	8640	200
403	20231023	123900	22295140	8630	8630	8630	8630	0
404	20231023	123800	22295140	8630	8630	8630	8630	0
405	20231023	123700	22295140	8630	8630	8630	8630	0
406	20231023	123600	22295140	8630	8630	8630	8630	0
407	20231023	123500	22295140	8630	8630	8630	8630	0
408	20231023	123400	22295140	8630	8630	8630	8630	0
409	20231023	123300	22295140	8630	8630	8630	8630	0
410	20231023	123200	22295140	8630	8630	8630	8630	0
411	20231023	123100	22295140	8630	8630	8630	8630	0
412	20231023	123000	22295140	8630	8630	8630	8630	0
413	20231023	122900	22295140	8630	8630	8630	8630	13
414	20231023	122800	22182950	8640	8640	8640	8640	0
415	20231023	122700	22182950	8640	8640	8640	8640	0
416	20231023	122600	22182950	8640	8640	8640	8640	0
417	20231023	122500	22182950	8640	8640	8640	8640	1
418	20231023	122400	22174310	8640	8640	8640	8640	0
419	20231023	122300	22174310	8640	8640	8640	8640	0
420	20231023	122200	22174310	8640	8640	8640	8640	0
421	20231023	122100	22174310	8640	8640	8640	8640	0
422	20231023	122000	22174310	8640	8640	8640	8640	0
423	20231023	121900	22174310	8640	8640	8640	8640	5
424	20231023	121800	22131110	8640	8640	8640	8640	0
425	20231023	121700	22131110	8640	8650	8650	8640	126
426	20231023	121600	21041310	8670	8670	8670	8670	0
427	20231023	121500	21041310	8670	8670	8670	8670	0
428	20231023	121400	21041310	8670	8670	8670	8670	0
429	20231023	121300	21041310	8670	8670	8670	8670	0
430	20231023	121200	21041310	8670	8670	8670	8670	0
431	20231023	121100	21041310	8670	8670	8670	8670	0
432	20231023	121000	21041310	8670	8670	8670	8670	0
433	20231023	120900	21041310	8670	8670	8670	8670	0
434	20231023	120800	21041310	8670	8670	8670	8670	1
435	20231023	120700	21032640	8640	8640	8640	8640	0
436	20231023	120600	21032640	8640	8640	8640	8640	0
437	20231023	120500	21032640	8640	8640	8640	8640	0
438	20231023	120400	21032640	8640	8640	8640	8640	0
439	20231023	120300	21032640	8640	8640	8640	8640	0
440	20231023	120200	21032640	8640	8640	8640	8640	0
441	20231023	120100	21032640	8640	8640	8640	8640	0
442	20231023	120000	21032640	8640	8640	8640	8640	1
443	20231023	115900	21024000	8640	8640	8640	8640	0
444	20231023	115800	21024000	8640	8640	8640	8640	0
445	20231023	115700	21024000	8640	8640	8640	8640	0
446	20231023	115600	21024000	8640	8640	8640	8640	0
447	20231023	115500	21024000	8640	8640	8640	8640	0
448	20231023	115400	21024000	8640	8640	8640	8640	0
449	20231023	115300	21024000	8640	8640	8640	8640	0
450	20231023	115200	21024000	8640	8640	8640	8640	0
451	20231023	115100	21024000	8640	8640	8640	8640	0
452	20231023	115000	21024000	8640	8640	8640	8640	0
453	20231023	114900	21024000	8640	8640	8640	8640	0
454	20231023	114800	21024000	8640	8640	8640	8640	0
455	20231023	114700	21024000	8640	8640	8640	8640	0
456	20231023	114600	21024000	8640	8640	8640	8640	0
457	20231023	114500	21024000	8640	8640	8640	8640	0
458	20231023	114400	21024000	8640	8640	8640	8640	0
459	20231023	114300	21024000	8640	8640	8640	8640	0
460	20231023	114200	21024000	8640	8640	8640	8640	0
461	20231023	114100	21024000	8640	8640	8640	8640	0
462	20231023	114000	21024000	8640	8640	8640	8640	0
463	20231023	113900	21024000	8640	8640	8640	8640	4
464	20231023	113800	20989440	8650	8650	8650	8650	0
465	20231023	113700	20989440	8650	8650	8650	8650	1
466	20231023	113600	20980790	8670	8670	8670	8670	0
467	20231023	113500	20980790	8670	8670	8670	8670	0
468	20231023	113400	20980790	8670	8670	8670	8670	0
469	20231023	113300	20980790	8670	8670	8670	8670	3
470	20231023	113200	20954780	8630	8630	8630	8630	0
471	20231023	113100	20954780	8630	8630	8630	8630	0
472	20231023	113000	20954780	8630	8630	8630	8630	0
473	20231023	112900	20954780	8630	8630	8630	8630	0
474	20231023	112800	20954780	8630	8630	8630	8630	0
475	20231023	112700	20954780	8630	8630	8630	8630	0
476	20231023	112600	20954780	8630	8630	8630	8630	0
477	20231023	112500	20954780	8630	8630	8630	8630	0
478	20231023	112400	20954780	8630	8630	8630	8630	0
479	20231023	112300	20954780	8630	8630	8630	8630	0
480	20231023	112200	20954780	8630	8630	8630	8630	0
481	20231023	112100	20954780	8630	8630	8630	8630	0
482	20231023	112000	20954780	8630	8630	8630	8630	0
483	20231023	111900	20954780	8630	8630	8630	8630	0
484	20231023	111800	20954780	8630	8630	8630	8630	0
485	20231023	111700	20954780	8630	8630	8630	8630	11
486	20231023	111600	20859850	8630	8630	8630	8630	1
487	20231023	111500	20851220	8650	8650	8650	8650	0
488	20231023	111400	20851220	8650	8650	8650	8650	0
489	20231023	111300	20851220	8650	8650	8650	8650	0
490	20231023	111200	20851220	8650	8650	8650	8650	0
491	20231023	111100	20851220	8650	8650	8650	8650	3
492	20231023	111000	20825270	8650	8650	8650	8650	0
493	20231023	110900	20825270	8650	8650	8650	8650	2
494	20231023	110800	20807970	8640	8640	8640	8640	0
495	20231023	110700	20807970	8640	8640	8640	8640	0
496	20231023	110600	20807970	8640	8640	8640	8640	0
497	20231023	110500	20807970	8640	8640	8640	8640	0
498	20231023	110400	20807970	8640	8640	8640	8640	0
499	20231023	110300	20807970	8640	8640	8640	8640	0
500	20231023	110200	20807970	8640	8640	8640	8640	0
501	20231023	110100	20807970	8640	8640	8640	8640	0
502	20231023	110000	20807970	8640	8640	8640	8640	0
503	20231023	105900	20807970	8640	8640	8640	8640	0
504	20231023	105800	20807970	8640	8640	8640	8640	0
505	20231023	105700	20807970	8640	8640	8640	8640	0
506	20231023	105600	20807970	8640	8640	8640	8640	0
507	20231023	105500	20807970	8640	8640	8640	8640	0
508	20231023	105400	20807970	8640	8640	8640	8640	0
509	20231023	105300	20807970	8640	8640	8640	8640	0
510	20231023	105200	20807970	8640	8640	8640	8640	0
511	20231023	105100	20807970	8640	8640	8640	8640	0
512	20231023	105000	20807970	8640	8640	8640	8640	18
513	20231023	104900	20652450	8620	8620	8620	8620	4
514	20231023	104800	20617970	8620	8620	8620	8620	1
515	20231023	104700	20609350	8620	8620	8620	8620	4
516	20231023	104600	20574870	8620	8620	8620	8620	2
517	20231023	104500	20557630	8620	8620	8620	8620	0
518	20231023	104400	20557630	8620	8620	8620	8620	35
519	20231023	104300	20255930	8620	8620	8620	8620	0
520	20231023	104200	20255930	8620	8620	8620	8620	0
521	20231023	104100	20255930	8620	8620	8620	8620	1
522	20231023	104000	20247310	8620	8620	8620	8620	0
523	20231023	103900	20247310	8620	8620	8620	8620	0
524	20231023	103800	20247310	8620	8620	8620	8620	0
525	20231023	103700	20247310	8620	8620	8620	8620	0
526	20231023	103600	20247310	8620	8620	8620	8620	0
527	20231023	103500	20247310	8620	8620	8620	8620	0
528	20231023	103400	20247310	8620	8620	8620	8620	0
529	20231023	103300	20247310	8620	8620	8620	8620	0
530	20231023	103200	20247310	8620	8620	8620	8620	0
531	20231023	103100	20247310	8620	8620	8620	8620	0
532	20231023	103000	20247310	8620	8620	8620	8620	0
533	20231023	102900	20247310	8620	8620	8620	8620	0
534	20231023	102800	20247310	8620	8620	8620	8620	0
535	20231023	102700	20247310	8620	8620	8620	8620	0
536	20231023	102600	20247310	8620	8620	8620	8620	0
537	20231023	102500	20247310	8620	8620	8620	8620	0
538	20231023	102400	20247310	8620	8620	8620	8620	0
539	20231023	102300	20247310	8620	8620	8620	8620	0
540	20231023	102200	20247310	8620	8620	8620	8620	1
541	20231023	102100	20238690	8620	8620	8620	8620	0
542	20231023	102000	20238690	8620	8620	8620	8620	0
543	20231023	101900	20238690	8620	8620	8620	8620	0
544	20231023	101800	20238690	8620	8620	8620	8620	0
545	20231023	101700	20238690	8620	8620	8620	8620	0
546	20231023	101600	20238690	8620	8620	8620	8620	0
547	20231023	101500	20238690	8620	8620	8620	8620	0
548	20231023	101400	20238690	8620	8620	8620	8620	0
549	20231023	101300	20238690	8620	8620	8620	8620	0
550	20231023	101200	20238690	8620	8620	8620	8620	0
551	20231023	101100	20238690	8620	8620	8620	8620	1
552	20231023	101000	20230070	8580	8580	8580	8580	0
553	20231023	100900	20230070	8580	8580	8580	8580	8
554	20231023	100800	20161430	8610	8610	8610	8610	0
555	20231023	100700	20161430	8610	8610	8610	8610	0
556	20231023	100600	20161430	8610	8610	8610	8610	0
557	20231023	100500	20161430	8610	8610	8610	8610	0
558	20231023	100400	20161430	8610	8610	8610	8610	5
559	20231023	100300	20118380	8620	8620	8620	8620	14
560	20231023	100200	19997700	8620	8620	8620	8620	0
561	20231023	100100	19997700	8620	8620	8620	8620	0
562	20231023	100000	19997700	8620	8620	8620	8620	0
563	20231023	095900	19997700	8620	8620	8620	8620	0
564	20231023	095800	19997700	8620	8590	8620	8590	450
565	20231023	095700	16128100	8590	8590	8590	8590	0
566	20231023	095600	16128100	8590	8590	8590	8590	0
567	20231023	095500	16128100	8590	8590	8590	8590	0
568	20231023	095400	16128100	8590	8610	8610	8590	121
569	20231023	095300	15088630	8600	8600	8600	8600	0
570	20231023	095200	15088630	8600	8600	8600	8600	0
571	20231023	095100	15088630	8600	8610	8610	8600	35
572	20231023	095000	14787320	8610	8610	8610	8610	0
573	20231023	094900	14787320	8610	8610	8610	8610	9
574	20231023	094800	14709830	8590	8590	8590	8590	0
575	20231023	094700	14709830	8590	8590	8590	8590	0
576	20231023	094600	14709830	8590	8590	8590	8590	0
577	20231023	094500	14709830	8590	8590	8590	8590	0
578	20231023	094400	14709830	8590	8590	8590	8590	0
579	20231023	094300	14709830	8590	8590	8590	8590	0
580	20231023	094200	14709830	8590	8590	8590	8590	0
581	20231023	094100	14709830	8590	8590	8590	8590	0
582	20231023	094000	14709830	8590	8590	8590	8590	0
583	20231023	093900	14709830	8590	8590	8590	8590	0
584	20231023	093800	14709830	8590	8600	8600	8590	15
585	20231023	093700	14580840	8600	8600	8600	8590	244
586	20231023	093600	12484700	8600	8600	8600	8600	0
587	20231023	093500	12484700	8600	8600	8600	8600	0
588	20231023	093400	12484700	8600	8600	8600	8600	3
589	20231023	093300	12458900	8600	8600	8600	8600	0
590	20231023	093200	12458900	8600	8600	8600	8600	1
591	20231023	093100	12450300	8570	8590	8590	8570	10
592	20231023	093000	12364460	8590	8590	8600	8590	3
593	20231023	092900	12338680	8570	8560	8590	8560	41
594	20231023	092800	11987630	8580	8580	8580	8580	0
595	20231023	092700	11987630	8580	8580	8580	8580	41
596	20231023	092600	11635850	8620	8620	8620	8620	0
597	20231023	092500	11635850	8620	8620	8620	8620	0
598	20231023	092400	11635850	8620	8620	8620	8620	0
599	20231023	092300	11635850	8620	8620	8620	8620	0
600	20231023	092200	11635850	8620	8620	8620	8620	0
601	20231023	092100	11635850	8620	8620	8620	8620	0
602	20231023	092000	11635850	8620	8620	8620	8620	0
603	20231023	091900	11635850	8620	8620	8620	8620	0
604	20231023	091800	11635850	8620	8620	8620	8620	1
605	20231023	091700	11627230	8620	8620	8620	8620	0
606	20231023	091600	11627230	8620	8620	8620	8620	1
607	20231023	091500	11618610	8650	8650	8650	8650	0
608	20231023	091400	11618610	8650	8610	8650	8610	4
609	20231023	091300	11584090	8580	8580	8580	8580	0
610	20231023	091200	11584090	8580	8580	8580	8580	0
611	20231023	091100	11584090	8580	8580	8580	8580	2
612	20231023	091000	11566930	8610	8610	8610	8610	0
613	20231023	090900	11566930	8610	8570	8610	8570	30
614	20231023	090800	11309300	8610	8610	8610	8610	0
615	20231023	090700	11309300	8610	8580	8610	8580	4
616	20231023	090600	11274920	8560	8560	8560	8560	0
617	20231023	090500	11274920	8560	8560	8560	8560	0
618	20231023	090400	11274920	8560	8560	8560	8560	2
619	20231023	090300	11257800	8620	8620	8620	8620	0
620	20231023	090200	11257800	8620	8570	8620	8570	283
621	20231023	090100	8819490	8560	8730	8730	8560	28
622	20231023	090000	8579640	8520	8520	8520	8520	1007