KissMeData/080470/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	193600	11421990	5080	5080	5080	5080	123
3	20231017	193500	11421990	5080	5080	5080	5080	0
4	20231017	193400	11421990	5080	5080	5080	5080	0
5	20231017	193300	11421990	5080	5080	5080	5080	0
6	20231017	193200	11421990	5080	5080	5080	5080	0
7	20231017	193100	11421990	5080	5080	5080	5080	0
8	20231017	193000	11421990	5080	5080	5080	5080	0
9	20231017	192900	11421990	5080	5080	5080	5080	0
10	20231017	192800	11421990	5080	5080	5080	5080	0
11	20231017	192700	11421990	5080	5080	5080	5080	0
12	20231017	192600	11421990	5080	5080	5080	5080	0
13	20231017	192500	11421990	5080	5080	5080	5080	0
14	20231017	192400	11421990	5080	5080	5080	5080	0
15	20231017	192300	11421990	5080	5080	5080	5080	0
16	20231017	192200	11421990	5080	5080	5080	5080	0
17	20231017	192100	11421990	5080	5080	5080	5080	0
18	20231017	192000	11421990	5080	5080	5080	5080	0
19	20231017	191900	11421990	5080	5080	5080	5080	0
20	20231017	191800	11421990	5080	5080	5080	5080	0
21	20231017	191700	11421990	5080	5080	5080	5080	0
22	20231017	191600	11421990	5080	5080	5080	5080	0
23	20231017	191500	11421990	5080	5080	5080	5080	0
24	20231017	191400	11421990	5080	5080	5080	5080	0
25	20231017	191300	11421990	5080	5080	5080	5080	0
26	20231017	191200	11421990	5080	5080	5080	5080	0
27	20231017	191100	11421990	5080	5080	5080	5080	0
28	20231017	191000	11421990	5080	5080	5080	5080	0
29	20231017	190900	11421990	5080	5080	5080	5080	0
30	20231017	190800	11421990	5080	5080	5080	5080	0
31	20231017	190700	11421990	5080	5080	5080	5080	0
32	20231017	190600	11421990	5080	5080	5080	5080	123
33	20231017	190500	11421990	5080	5080	5080	5080	0
34	20231017	190400	11421990	5080	5080	5080	5080	0
35	20231017	190300	11421990	5080	5080	5080	5080	0
36	20231017	190200	11421990	5080	5080	5080	5080	0
37	20231017	190100	11421990	5080	5080	5080	5080	0
38	20231017	190000	11421990	5080	5080	5080	5080	0
39	20231017	185900	11421990	5080	5080	5080	5080	0
40	20231017	185800	11421990	5080	5080	5080	5080	0
41	20231017	185700	11421990	5080	5080	5080	5080	0
42	20231017	185600	11421990	5080	5080	5080	5080	0
43	20231017	185500	11421990	5080	5080	5080	5080	0
44	20231017	185400	11421990	5080	5080	5080	5080	0
45	20231017	185300	11421990	5080	5080	5080	5080	0
46	20231017	185200	11421990	5080	5080	5080	5080	0
47	20231017	185100	11421990	5080	5080	5080	5080	0
48	20231017	185000	11421990	5080	5080	5080	5080	0
49	20231017	184900	11421990	5080	5080	5080	5080	0
50	20231017	184800	11421990	5080	5080	5080	5080	0
51	20231017	184700	11421990	5080	5080	5080	5080	0
52	20231017	184600	11421990	5080	5080	5080	5080	0
53	20231017	184500	11421990	5080	5080	5080	5080	0
54	20231017	184400	11421990	5080	5080	5080	5080	0
55	20231017	184300	11421990	5080	5080	5080	5080	0
56	20231017	184200	11421990	5080	5080	5080	5080	0
57	20231017	184100	11421990	5080	5080	5080	5080	0
58	20231017	184000	11421990	5080	5080	5080	5080	0
59	20231017	183900	11421990	5080	5080	5080	5080	0
60	20231017	183800	11421990	5080	5080	5080	5080	0
61	20231017	183700	11421990	5080	5080	5080	5080	0
62	20231017	183600	11421990	5080	5080	5080	5080	123
63	20231017	183500	11421990	5080	5080	5080	5080	0
64	20231017	183400	11421990	5080	5080	5080	5080	0
65	20231017	183300	11421990	5080	5080	5080	5080	0
66	20231017	183200	11421990	5080	5080	5080	5080	0
67	20231017	183100	11421990	5080	5080	5080	5080	0
68	20231017	183000	11421990	5080	5080	5080	5080	0
69	20231017	182900	11421990	5080	5080	5080	5080	0
70	20231017	182800	11421990	5080	5080	5080	5080	0
71	20231017	182700	11421990	5080	5080	5080	5080	0
72	20231017	182600	11421990	5080	5080	5080	5080	0
73	20231017	182500	11421990	5080	5080	5080	5080	0
74	20231017	182400	11421990	5080	5080	5080	5080	0
75	20231017	182300	11421990	5080	5080	5080	5080	0
76	20231017	182200	11421990	5080	5080	5080	5080	0
77	20231017	182100	11421990	5080	5080	5080	5080	0
78	20231017	182000	11421990	5080	5080	5080	5080	0
79	20231017	181900	11421990	5080	5080	5080	5080	0
80	20231017	181800	11421990	5080	5080	5080	5080	0
81	20231017	181700	11421990	5080	5080	5080	5080	0
82	20231017	181600	11421990	5080	5080	5080	5080	0
83	20231017	181500	11421990	5080	5080	5080	5080	0
84	20231017	181400	11421990	5080	5080	5080	5080	0
85	20231017	181300	11421990	5080	5080	5080	5080	0
86	20231017	181200	11421990	5080	5080	5080	5080	0
87	20231017	181100	11421990	5080	5080	5080	5080	0
88	20231017	181000	11421990	5080	5080	5080	5080	0
89	20231017	180900	11421990	5080	5080	5080	5080	0
90	20231017	180800	11421990	5080	5080	5080	5080	0
91	20231017	180700	11421990	5080	5080	5080	5080	0
92	20231017	180600	11421990	5080	5080	5080	5080	123
93	20231017	180500	11421990	5080	5080	5080	5080	0
94	20231017	180400	11421990	5080	5080	5080	5080	0
95	20231017	180300	11421990	5080	5080	5080	5080	0
96	20231017	180200	11421990	5080	5080	5080	5080	0
97	20231017	180100	11421990	5080	5080	5080	5080	0
98	20231017	180000	11421990	5080	5080	5080	5080	0
99	20231017	175900	11421990	5080	5080	5080	5080	0
100	20231017	175800	11421990	5080	5080	5080	5080	0
101	20231017	175700	11421990	5080	5080	5080	5080	0
102	20231017	175600	11421990	5080	5080	5080	5080	0
103	20231017	175500	11421990	5080	5080	5080	5080	0
104	20231017	175400	11421990	5080	5080	5080	5080	0
105	20231017	175300	11421990	5080	5080	5080	5080	0
106	20231017	175200	11421990	5080	5080	5080	5080	0
107	20231017	175100	11421990	5080	5080	5080	5080	0
108	20231017	175000	11421990	5080	5080	5080	5080	0
109	20231017	174900	11421990	5080	5080	5080	5080	0
110	20231017	174800	11421990	5080	5080	5080	5080	0
111	20231017	174700	11421990	5080	5080	5080	5080	0
112	20231017	174600	11421990	5080	5080	5080	5080	0
113	20231017	174500	11421990	5080	5080	5080	5080	0
114	20231017	174400	11421990	5080	5080	5080	5080	0
115	20231017	174300	11421990	5080	5080	5080	5080	0
116	20231017	174200	11421990	5080	5080	5080	5080	0
117	20231017	174100	11421990	5080	5080	5080	5080	0
118	20231017	174000	11421990	5080	5080	5080	5080	0
119	20231017	173900	11421990	5080	5080	5080	5080	0
120	20231017	173800	11421990	5080	5080	5080	5080	0
121	20231017	173700	11421990	5080	5080	5080	5080	0
122	20231017	173600	11421990	5080	5080	5080	5080	123
123	20231017	173500	11421990	5080	5080	5080	5080	0
124	20231017	173400	11421990	5080	5080	5080	5080	0
125	20231017	173300	11421990	5080	5080	5080	5080	0
126	20231017	173200	11421990	5080	5080	5080	5080	0
127	20231017	173100	11421990	5080	5080	5080	5080	0
128	20231017	173000	11421990	5080	5080	5080	5080	0
129	20231017	172900	11421990	5080	5080	5080	5080	0
130	20231017	172800	11421990	5080	5080	5080	5080	0
131	20231017	172700	11421990	5080	5080	5080	5080	0
132	20231017	172600	11421990	5080	5080	5080	5080	0
133	20231017	172500	11421990	5080	5080	5080	5080	0
134	20231017	172400	11421990	5080	5080	5080	5080	0
135	20231017	172300	11421990	5080	5080	5080	5080	0
136	20231017	172200	11421990	5080	5080	5080	5080	0
137	20231017	172100	11421990	5080	5080	5080	5080	0
138	20231017	172000	11421990	5080	5080	5080	5080	0
139	20231017	171900	11421990	5080	5080	5080	5080	0
140	20231017	171800	11421990	5080	5080	5080	5080	0
141	20231017	171700	11421990	5080	5080	5080	5080	0
142	20231017	171600	11421990	5080	5080	5080	5080	0
143	20231017	171500	11421990	5080	5080	5080	5080	0
144	20231017	171400	11421990	5080	5080	5080	5080	0
145	20231017	171300	11421990	5080	5080	5080	5080	0
146	20231017	171200	11421990	5080	5080	5080	5080	0
147	20231017	171100	11421990	5080	5080	5080	5080	0
148	20231017	171000	11421990	5080	5080	5080	5080	0
149	20231017	170900	11421990	5080	5080	5080	5080	0
150	20231017	170800	11421990	5080	5080	5080	5080	0
151	20231017	170700	11421990	5080	5080	5080	5080	0
152	20231017	170600	11421990	5080	5080	5080	5080	123
153	20231017	170500	11421990	5080	5080	5080	5080	0
154	20231017	170400	11421990	5080	5080	5080	5080	0
155	20231017	170300	11421990	5080	5080	5080	5080	0
156	20231017	170200	11421990	5080	5080	5080	5080	0
157	20231017	170100	11421990	5080	5080	5080	5080	0
158	20231017	170000	11421990	5080	5080	5080	5080	0
159	20231017	165900	11421990	5080	5080	5080	5080	0
160	20231017	165800	11421990	5080	5080	5080	5080	0
161	20231017	165700	11421990	5080	5080	5080	5080	0
162	20231017	165600	11421990	5080	5080	5080	5080	0
163	20231017	165500	11421990	5080	5080	5080	5080	0
164	20231017	165400	11421990	5080	5080	5080	5080	0
165	20231017	165300	11421990	5080	5080	5080	5080	0
166	20231017	165200	11421990	5080	5080	5080	5080	0
167	20231017	165100	11421990	5080	5080	5080	5080	0
168	20231017	165000	11421990	5080	5080	5080	5080	0
169	20231017	164900	11421990	5080	5080	5080	5080	0
170	20231017	164800	11421990	5080	5080	5080	5080	0
171	20231017	164700	11421990	5080	5080	5080	5080	0
172	20231017	164600	11421990	5080	5080	5080	5080	0
173	20231017	164500	11421990	5080	5080	5080	5080	0
174	20231017	164400	11421990	5080	5080	5080	5080	0
175	20231017	164300	11421990	5080	5080	5080	5080	0
176	20231017	164200	11421990	5080	5080	5080	5080	0
177	20231017	164100	11421990	5080	5080	5080	5080	0
178	20231017	164000	11421990	5080	5080	5080	5080	0
179	20231017	163900	11421990	5080	5080	5080	5080	0
180	20231017	163800	11421990	5080	5080	5080	5080	0
181	20231017	163700	11421990	5080	5080	5080	5080	0
182	20231017	163600	11421990	5080	5080	5080	5080	123
183	20231017	163500	11421990	5080	5080	5080	5080	0
184	20231017	163400	11421990	5080	5080	5080	5080	0
185	20231017	163300	11421990	5080	5080	5080	5080	0
186	20231017	163200	11421990	5080	5080	5080	5080	0
187	20231017	163100	11421990	5080	5080	5080	5080	0
188	20231017	163000	11421990	5080	5080	5080	5080	0
189	20231017	162900	11421990	5080	5080	5080	5080	0
190	20231017	162800	11421990	5080	5080	5080	5080	0
191	20231017	162700	11421990	5080	5080	5080	5080	0
192	20231017	162600	11421990	5080	5080	5080	5080	0
193	20231017	162500	11421990	5080	5080	5080	5080	0
194	20231017	162400	11421990	5080	5080	5080	5080	0
195	20231017	162300	11421990	5080	5080	5080	5080	0
196	20231017	162200	11421990	5080	5080	5080	5080	0
197	20231017	162100	11421990	5080	5080	5080	5080	0
198	20231017	162000	11421990	5080	5080	5080	5080	0
199	20231017	161900	11421990	5080	5080	5080	5080	0
200	20231017	161800	11421990	5080	5080	5080	5080	0
201	20231017	161700	11421990	5080	5080	5080	5080	0
202	20231017	161600	11421990	5080	5080	5080	5080	0
203	20231017	161500	11421990	5080	5080	5080	5080	0
204	20231017	161400	11421990	5080	5080	5080	5080	0
205	20231017	161300	11421990	5080	5080	5080	5080	0
206	20231017	161200	11421990	5080	5080	5080	5080	0
207	20231017	161100	11421990	5080	5080	5080	5080	0
208	20231017	161000	11421990	5080	5080	5080	5080	0
209	20231017	160900	11421990	5080	5080	5080	5080	0
210	20231017	160800	11421990	5080	5080	5080	5080	0
211	20231017	160700	11421990	5080	5080	5080	5080	0
212	20231017	160600	11421990	5080	5080	5080	5080	123
213	20231017	160500	11421990	5080	5080	5080	5080	0
214	20231017	160400	11421990	5080	5080	5080	5080	0
215	20231017	160300	11421990	5080	5080	5080	5080	0
216	20231017	160200	11421990	5080	5080	5080	5080	0
217	20231017	160100	11421990	5080	5080	5080	5080	0
218	20231017	160000	11421990	5080	5080	5080	5080	0
219	20231017	155900	11421990	5080	5080	5080	5080	0
220	20231017	155800	11421990	5080	5080	5080	5080	0
221	20231017	155700	11421990	5080	5080	5080	5080	0
222	20231017	155600	11421990	5080	5080	5080	5080	0
223	20231017	155500	11421990	5080	5080	5080	5080	0
224	20231017	155400	11421990	5080	5080	5080	5080	0
225	20231017	155300	11421990	5080	5080	5080	5080	0
226	20231017	155200	11421990	5080	5080	5080	5080	0
227	20231017	155100	11421990	5080	5080	5080	5080	0
228	20231017	155000	11421990	5080	5080	5080	5080	0
229	20231017	154900	11421990	5080	5080	5080	5080	0
230	20231017	154800	11421990	5080	5080	5080	5080	0
231	20231017	154700	11421990	5080	5080	5080	5080	0
232	20231017	154600	11421990	5080	5080	5080	5080	0
233	20231017	154500	11421990	5080	5080	5080	5080	0
234	20231017	154400	11421990	5080	5080	5080	5080	0
235	20231017	154300	11421990	5080	5080	5080	5080	0
236	20231017	154200	11421990	5080	5080	5080	5080	0
237	20231017	154100	11421990	5080	5080	5080	5080	0
238	20231017	154000	11421990	5080	5080	5080	5080	0
239	20231017	153900	11421990	5080	5080	5080	5080	0
240	20231017	153800	11421990	5080	5080	5080	5080	0
241	20231017	153700	11421990	5080	5080	5080	5080	0
242	20231017	153600	11421990	5080	5080	5080	5080	123
243	20231017	153500	11421990	5080	5080	5080	5080	0
244	20231017	153400	11421990	5080	5080	5080	5080	0
245	20231017	153300	11421990	5080	5080	5080	5080	0
246	20231017	153200	11421990	5080	5080	5080	5080	0
247	20231017	153100	11421990	5080	5080	5080	5080	0
248	20231017	153000	11421990	5080	5080	5080	5080	123
249	20231017	152900	10797150	5060	5060	5060	5060	0
250	20231017	152800	10797150	5060	5060	5060	5060	0
251	20231017	152700	10797150	5060	5060	5060	5060	0
252	20231017	152600	10797150	5060	5060	5060	5060	0
253	20231017	152500	10797150	5060	5060	5060	5060	0
254	20231017	152400	10797150	5060	5060	5060	5060	0
255	20231017	152300	10797150	5060	5060	5060	5060	0
256	20231017	152200	10797150	5060	5060	5060	5060	0
257	20231017	152100	10797150	5060	5060	5060	5060	0
258	20231017	152000	10797150	5060	5060	5060	5060	0
259	20231017	151900	10797150	5060	5060	5060	5060	0
260	20231017	151800	10797150	5060	5060	5060	5060	0
261	20231017	151700	10797150	5060	5060	5060	5060	0
262	20231017	151600	10797150	5060	5060	5060	5060	0
263	20231017	151500	10797150	5060	5050	5060	5050	100
264	20231017	151400	10291540	5040	5040	5040	5040	0
265	20231017	151300	10291540	5040	5040	5040	5040	0
266	20231017	151200	10291540	5040	5040	5040	5040	0
267	20231017	151100	10291540	5040	5040	5040	5040	0
268	20231017	151000	10291540	5040	5040	5040	5040	0
269	20231017	150900	10291540	5040	5040	5040	5040	0
270	20231017	150800	10291540	5040	5040	5040	5040	0
271	20231017	150700	10291540	5040	5040	5040	5040	2
272	20231017	150600	10281460	5060	5060	5060	5060	0
273	20231017	150500	10281460	5060	5060	5060	5060	0
274	20231017	150400	10281460	5060	5060	5060	5060	0
275	20231017	150300	10281460	5060	5060	5060	5060	0
276	20231017	150200	10281460	5060	5060	5060	5060	0
277	20231017	150100	10281460	5060	5060	5060	5060	0
278	20231017	150000	10281460	5060	5060	5060	5060	0
279	20231017	145900	10281460	5060	5060	5060	5060	0
280	20231017	145800	10281460	5060	5060	5060	5060	0
281	20231017	145700	10281460	5060	5060	5060	5060	0
282	20231017	145600	10281460	5060	5060	5060	5060	0
283	20231017	145500	10281460	5060	5060	5060	5060	0
284	20231017	145400	10281460	5060	5060	5060	5060	0
285	20231017	145300	10281460	5060	5060	5060	5060	160
286	20231017	145200	9471860	5030	5030	5030	5030	0
287	20231017	145100	9471860	5030	5030	5030	5030	0
288	20231017	145000	9471860	5030	5030	5030	5030	0
289	20231017	144900	9471860	5030	5030	5030	5030	0
290	20231017	144800	9471860	5030	5030	5030	5030	0
291	20231017	144700	9471860	5030	5030	5030	5030	0
292	20231017	144600	9471860	5030	5030	5030	5030	0
293	20231017	144500	9471860	5030	5030	5030	5030	0
294	20231017	144400	9471860	5030	5030	5030	5030	0
295	20231017	144300	9471860	5030	5030	5030	5030	0
296	20231017	144200	9471860	5030	5030	5030	5030	0
297	20231017	144100	9471860	5030	5030	5030	5030	0
298	20231017	144000	9471860	5030	5030	5030	5030	0
299	20231017	143900	9471860	5030	5030	5030	5030	0
300	20231017	143800	9471860	5030	5030	5030	5030	0
301	20231017	143700	9471860	5030	5030	5030	5030	0
302	20231017	143600	9471860	5030	5030	5030	5030	0
303	20231017	143500	9471860	5030	5030	5030	5030	0
304	20231017	143400	9471860	5030	5030	5030	5030	0
305	20231017	143300	9471860	5030	5030	5030	5030	0
306	20231017	143200	9471860	5030	5030	5030	5030	0
307	20231017	143100	9471860	5030	5030	5030	5030	0
308	20231017	143000	9471860	5030	5030	5030	5030	0
309	20231017	142900	9471860	5030	5030	5030	5030	0
310	20231017	142800	9471860	5030	5030	5030	5030	0
311	20231017	142700	9471860	5030	5030	5030	5030	0
312	20231017	142600	9471860	5030	5030	5030	5030	0
313	20231017	142500	9471860	5030	5030	5030	5030	7
314	20231017	142400	9436650	5030	5030	5030	5030	0
315	20231017	142300	9436650	5030	5030	5030	5030	0
316	20231017	142200	9436650	5030	5030	5030	5030	0
317	20231017	142100	9436650	5030	5030	5030	5030	0
318	20231017	142000	9436650	5030	5030	5030	5030	100
319	20231017	141900	8933650	5030	5030	5030	5030	0
320	20231017	141800	8933650	5030	5030	5030	5030	0
321	20231017	141700	8933650	5030	5030	5030	5030	0
322	20231017	141600	8933650	5030	5030	5030	5030	0
323	20231017	141500	8933650	5030	5030	5030	5030	0
324	20231017	141400	8933650	5030	5030	5030	5030	0
325	20231017	141300	8933650	5030	5030	5030	5030	0
326	20231017	141200	8933650	5030	5030	5030	5030	0
327	20231017	141100	8933650	5030	5030	5030	5030	0
328	20231017	141000	8933650	5030	5030	5030	5030	0
329	20231017	140900	8933650	5030	5030	5030	5030	0
330	20231017	140800	8933650	5030	5030	5030	5030	0
331	20231017	140700	8933650	5030	5030	5030	5030	0
332	20231017	140600	8933650	5030	5030	5030	5030	0
333	20231017	140500	8933650	5030	5030	5030	5030	0
334	20231017	140400	8933650	5030	5030	5030	5030	0
335	20231017	140300	8933650	5030	5030	5030	5030	0
336	20231017	140200	8933650	5030	5030	5030	5030	0
337	20231017	140100	8933650	5030	5030	5030	5030	0
338	20231017	140000	8933650	5030	5030	5030	5030	0
339	20231017	135900	8933650	5030	5030	5030	5030	0
340	20231017	135800	8933650	5030	5030	5030	5030	0
341	20231017	135700	8933650	5030	5030	5030	5030	0
342	20231017	135600	8933650	5030	5030	5030	5030	0
343	20231017	135500	8933650	5030	5030	5030	5030	0
344	20231017	135400	8933650	5030	5030	5030	5030	0
345	20231017	135300	8933650	5030	5030	5030	5030	0
346	20231017	135200	8933650	5030	5030	5030	5030	0
347	20231017	135100	8933650	5030	5030	5030	5030	0
348	20231017	135000	8933650	5030	5030	5030	5030	0
349	20231017	134900	8933650	5030	5030	5030	5030	0
350	20231017	134800	8933650	5030	5030	5030	5030	136
351	20231017	134700	8249570	5040	5040	5040	5040	0
352	20231017	134600	8249570	5040	5040	5040	5040	0
353	20231017	134500	8249570	5040	5040	5040	5040	10
354	20231017	134400	8199170	5040	5040	5040	5040	0
355	20231017	134300	8199170	5040	5040	5040	5040	0
356	20231017	134200	8199170	5040	5040	5040	5040	0
357	20231017	134100	8199170	5040	5040	5040	5040	0
358	20231017	134000	8199170	5040	5040	5040	5040	0
359	20231017	133900	8199170	5040	5040	5040	5040	20
360	20231017	133800	8098370	5040	5040	5040	5040	20
361	20231017	133700	7997570	5060	5060	5060	5060	0
362	20231017	133600	7997570	5060	5060	5060	5060	0
363	20231017	133500	7997570	5060	5060	5060	5060	0
364	20231017	133400	7997570	5060	5060	5060	5060	0
365	20231017	133300	7997570	5060	5060	5060	5060	0
366	20231017	133200	7997570	5060	5060	5060	5060	0
367	20231017	133100	7997570	5060	5060	5060	5060	0
368	20231017	133000	7997570	5060	5060	5060	5060	0
369	20231017	132900	7997570	5060	5060	5060	5060	0
370	20231017	132800	7997570	5060	5060	5060	5060	0
371	20231017	132700	7997570	5060	5060	5060	5060	0
372	20231017	132600	7997570	5060	5060	5060	5060	0
373	20231017	132500	7997570	5060	5060	5060	5060	0
374	20231017	132400	7997570	5060	5060	5060	5060	0
375	20231017	132300	7997570	5060	5060	5060	5060	0
376	20231017	132200	7997570	5060	5060	5060	5060	0
377	20231017	132100	7997570	5060	5060	5060	5060	0
378	20231017	132000	7997570	5060	5060	5060	5060	0
379	20231017	131900	7997570	5060	5060	5060	5060	0
380	20231017	131800	7997570	5060	5060	5060	5060	0
381	20231017	131700	7997570	5060	5060	5060	5060	0
382	20231017	131600	7997570	5060	5060	5060	5060	0
383	20231017	131500	7997570	5060	5060	5060	5060	0
384	20231017	131400	7997570	5060	5060	5060	5060	0
385	20231017	131300	7997570	5060	5060	5060	5060	0
386	20231017	131200	7997570	5060	5060	5060	5060	0
387	20231017	131100	7997570	5060	5060	5060	5060	0
388	20231017	131000	7997570	5060	5060	5060	5060	0
389	20231017	130900	7997570	5060	5060	5060	5060	0
390	20231017	130800	7997570	5060	5060	5060	5060	0
391	20231017	130700	7997570	5060	5060	5060	5060	0
392	20231017	130600	7997570	5060	5060	5060	5060	0
393	20231017	130500	7997570	5060	5060	5060	5060	0
394	20231017	130400	7997570	5060	5060	5060	5060	0
395	20231017	130300	7997570	5060	5060	5060	5060	0
396	20231017	130200	7997570	5060	5060	5060	5060	0
397	20231017	130100	7997570	5060	5060	5060	5060	0
398	20231017	130000	7997570	5060	5060	5060	5060	0
399	20231017	125900	7997570	5060	5060	5060	5060	0
400	20231017	125800	7997570	5060	5060	5060	5060	0
401	20231017	125700	7997570	5060	5060	5060	5060	0
402	20231017	125600	7997570	5060	5060	5060	5060	0
403	20231017	125500	7997570	5060	5060	5060	5060	0
404	20231017	125400	7997570	5060	5060	5060	5060	0
405	20231017	125300	7997570	5060	5060	5060	5060	0
406	20231017	125200	7997570	5060	5060	5060	5060	0
407	20231017	125100	7997570	5060	5060	5060	5060	0
408	20231017	125000	7997570	5060	5060	5060	5060	0
409	20231017	124900	7997570	5060	5060	5060	5060	0
410	20231017	124800	7997570	5060	5060	5060	5060	0
411	20231017	124700	7997570	5060	5060	5060	5060	0
412	20231017	124600	7997570	5060	5060	5060	5060	0
413	20231017	124500	7997570	5060	5060	5060	5060	0
414	20231017	124400	7997570	5060	5060	5060	5060	0
415	20231017	124300	7997570	5060	5060	5060	5060	0
416	20231017	124200	7997570	5060	5060	5060	5060	0
417	20231017	124100	7997570	5060	5060	5060	5060	0
418	20231017	124000	7997570	5060	5060	5060	5060	0
419	20231017	123900	7997570	5060	5060	5060	5060	0
420	20231017	123800	7997570	5060	5060	5060	5060	0
421	20231017	123700	7997570	5060	5060	5060	5060	0
422	20231017	123600	7997570	5060	5060	5060	5060	0
423	20231017	123500	7997570	5060	5060	5060	5060	0
424	20231017	123400	7997570	5060	5060	5060	5060	0
425	20231017	123300	7997570	5060	5060	5060	5060	2
426	20231017	123200	7987450	5040	5040	5040	5040	0
427	20231017	123100	7987450	5040	5040	5040	5040	0
428	20231017	123000	7987450	5040	5040	5040	5040	0
429	20231017	122900	7987450	5040	5040	5040	5040	0
430	20231017	122800	7987450	5040	5040	5040	5040	0
431	20231017	122700	7987450	5040	5040	5040	5040	0
432	20231017	122600	7987450	5040	5040	5040	5040	0
433	20231017	122500	7987450	5040	5040	5040	5040	0
434	20231017	122400	7987450	5040	5040	5040	5040	0
435	20231017	122300	7987450	5040	5040	5040	5040	0
436	20231017	122200	7987450	5040	5040	5040	5040	0
437	20231017	122100	7987450	5040	5040	5040	5040	0
438	20231017	122000	7987450	5040	5040	5040	5040	0
439	20231017	121900	7987450	5040	5040	5040	5040	0
440	20231017	121800	7987450	5040	5040	5040	5040	0
441	20231017	121700	7987450	5040	5040	5040	5040	0
442	20231017	121600	7987450	5040	5040	5040	5040	0
443	20231017	121500	7987450	5040	5040	5040	5040	0
444	20231017	121400	7987450	5040	5040	5040	5040	0
445	20231017	121300	7987450	5040	5040	5040	5040	0
446	20231017	121200	7987450	5040	5040	5040	5040	0
447	20231017	121100	7987450	5040	5040	5040	5040	0
448	20231017	121000	7987450	5040	5040	5040	5040	0
449	20231017	120900	7987450	5040	5040	5040	5040	0
450	20231017	120800	7987450	5040	5040	5040	5040	0
451	20231017	120700	7987450	5040	5040	5040	5040	1
452	20231017	120600	7982410	5040	5040	5040	5040	6
453	20231017	120500	7952170	5040	5040	5040	5040	29
454	20231017	120400	7806010	5040	5040	5040	5040	0
455	20231017	120300	7806010	5040	5040	5040	5040	0
456	20231017	120200	7806010	5040	5040	5040	5040	0
457	20231017	120100	7806010	5040	5040	5040	5040	3
458	20231017	120000	7790890	5040	5040	5040	5040	0
459	20231017	115900	7790890	5040	5040	5040	5040	2
460	20231017	115800	7780810	5040	5040	5040	5040	0
461	20231017	115700	7780810	5040	5040	5040	5040	0
462	20231017	115600	7780810	5040	5040	5040	5040	0
463	20231017	115500	7780810	5040	5040	5040	5040	0
464	20231017	115400	7780810	5040	5040	5040	5040	0
465	20231017	115300	7780810	5040	5040	5040	5040	0
466	20231017	115200	7780810	5040	5040	5040	5040	0
467	20231017	115100	7780810	5040	5040	5040	5040	0
468	20231017	115000	7780810	5040	5040	5040	5040	270
469	20231017	114900	6420010	5040	5040	5040	5040	0
470	20231017	114800	6420010	5040	5040	5040	5040	0
471	20231017	114700	6420010	5040	5040	5040	5040	0
472	20231017	114600	6420010	5040	5040	5040	5040	0
473	20231017	114500	6420010	5040	5040	5040	5040	1
474	20231017	114400	6414970	5040	5040	5040	5040	0
475	20231017	114300	6414970	5040	5040	5040	5040	0
476	20231017	114200	6414970	5040	5040	5040	5040	0
477	20231017	114100	6414970	5040	5040	5040	5040	0
478	20231017	114000	6414970	5040	5040	5040	5040	0
479	20231017	113900	6414970	5040	5040	5040	5040	0
480	20231017	113800	6414970	5040	5040	5040	5040	0
481	20231017	113700	6414970	5040	5040	5040	5040	0
482	20231017	113600	6414970	5040	5040	5040	5040	0
483	20231017	113500	6414970	5040	5040	5040	5040	0
484	20231017	113400	6414970	5040	5040	5040	5040	7
485	20231017	113300	6379690	5040	5040	5040	5040	0
486	20231017	113200	6379690	5040	5040	5040	5040	0
487	20231017	113100	6379690	5040	5040	5040	5040	0
488	20231017	113000	6379690	5040	5040	5040	5040	0
489	20231017	112900	6379690	5040	5040	5040	5040	0
490	20231017	112800	6379690	5040	5040	5040	5040	0
491	20231017	112700	6379690	5040	5040	5040	5040	89
492	20231017	112600	5931130	5040	5040	5040	5040	0
493	20231017	112500	5931130	5040	5040	5040	5040	0
494	20231017	112400	5931130	5040	5040	5040	5040	0
495	20231017	112300	5931130	5040	5040	5040	5040	0
496	20231017	112200	5931130	5040	5040	5040	5040	0
497	20231017	112100	5931130	5040	5040	5040	5040	0
498	20231017	112000	5931130	5040	5040	5040	5040	0
499	20231017	111900	5931130	5040	5040	5040	5040	0
500	20231017	111800	5931130	5040	5040	5040	5040	0
501	20231017	111700	5931130	5040	5040	5040	5040	0
502	20231017	111600	5931130	5040	5040	5040	5040	0
503	20231017	111500	5931130	5040	5040	5040	5040	0
504	20231017	111400	5931130	5040	5040	5040	5040	0
505	20231017	111300	5931130	5040	5040	5040	5040	0
506	20231017	111200	5931130	5040	5040	5040	5040	0
507	20231017	111100	5931130	5040	5040	5040	5040	0
508	20231017	111000	5931130	5040	5040	5040	5040	0
509	20231017	110900	5931130	5040	5040	5040	5040	0
510	20231017	110800	5931130	5040	5040	5040	5040	0
511	20231017	110700	5931130	5040	5040	5040	5040	0
512	20231017	110600	5931130	5040	5040	5040	5040	0
513	20231017	110500	5931130	5040	5040	5040	5040	0
514	20231017	110400	5931130	5040	5040	5040	5040	6
515	20231017	110300	5900890	5020	5020	5020	5020	0
516	20231017	110200	5900890	5020	5020	5020	5020	0
517	20231017	110100	5900890	5020	5020	5020	5020	0
518	20231017	110000	5900890	5020	5020	5020	5020	0
519	20231017	105900	5900890	5020	5020	5020	5020	0
520	20231017	105800	5900890	5020	5020	5020	5020	23
521	20231017	105700	5785430	5020	5020	5020	5020	0
522	20231017	105600	5785430	5020	5020	5020	5020	0
523	20231017	105500	5785430	5020	5020	5020	5020	0
524	20231017	105400	5785430	5020	5020	5020	5020	0
525	20231017	105300	5785430	5020	5020	5020	5020	0
526	20231017	105200	5785430	5020	5020	5020	5020	1
527	20231017	105100	5780410	5010	5010	5010	5010	0
528	20231017	105000	5780410	5010	5010	5010	5010	0
529	20231017	104900	5780410	5010	5010	5010	5010	0
530	20231017	104800	5780410	5010	5010	5010	5010	0
531	20231017	104700	5780410	5010	5010	5010	5010	0
532	20231017	104600	5780410	5010	5010	5010	5010	0
533	20231017	104500	5780410	5010	5010	5010	5010	4
534	20231017	104400	5760370	5010	5010	5010	5010	0
535	20231017	104300	5760370	5010	5010	5010	5010	0
536	20231017	104200	5760370	5010	5010	5010	5010	0
537	20231017	104100	5760370	5010	5010	5010	5010	0
538	20231017	104000	5760370	5010	5010	5010	5010	0
539	20231017	103900	5760370	5010	5010	5010	5010	0
540	20231017	103800	5760370	5010	5010	5010	5010	0
541	20231017	103700	5760370	5010	5010	5010	5010	1
542	20231017	103600	5755360	5020	5020	5020	5020	0
543	20231017	103500	5755360	5020	5020	5020	5020	0
544	20231017	103400	5755360	5020	5020	5020	5020	0
545	20231017	103300	5755360	5020	5020	5020	5020	0
546	20231017	103200	5755360	5020	5020	5020	5020	0
547	20231017	103100	5755360	5020	5020	5020	5020	0
548	20231017	103000	5755360	5020	5020	5020	5020	0
549	20231017	102900	5755360	5020	5020	5020	5020	0
550	20231017	102800	5755360	5020	5020	5020	5020	0
551	20231017	102700	5755360	5020	5020	5020	5020	0
552	20231017	102600	5755360	5020	5020	5020	5020	0
553	20231017	102500	5755360	5020	5020	5020	5020	1
554	20231017	102400	5750340	5000	5000	5000	5000	0
555	20231017	102300	5750340	5000	5000	5000	5000	0
556	20231017	102200	5750340	5000	5000	5000	5000	0
557	20231017	102100	5750340	5000	5000	5000	5000	0
558	20231017	102000	5750340	5000	5000	5000	5000	0
559	20231017	101900	5750340	5000	5000	5000	5000	0
560	20231017	101800	5750340	5000	5000	5000	5000	0
561	20231017	101700	5750340	5000	5000	5000	5000	0
562	20231017	101600	5750340	5000	5000	5000	5000	0
563	20231017	101500	5750340	5000	5000	5000	5000	0
564	20231017	101400	5750340	5000	5000	5000	5000	0
565	20231017	101300	5750340	5000	5000	5000	5000	0
566	20231017	101200	5750340	5000	5000	5000	5000	0
567	20231017	101100	5750340	5000	5000	5000	5000	0
568	20231017	101000	5750340	5000	5000	5000	5000	0
569	20231017	100900	5750340	5000	5000	5000	5000	0
570	20231017	100800	5750340	5000	5000	5000	5000	0
571	20231017	100700	5750340	5000	5000	5000	5000	0
572	20231017	100600	5750340	5000	5000	5000	5000	0
573	20231017	100500	5750340	5000	5000	5000	5000	0
574	20231017	100400	5750340	5000	5000	5000	5000	0
575	20231017	100300	5750340	5000	5000	5000	5000	0
576	20231017	100200	5750340	5000	5000	5000	5000	0
577	20231017	100100	5750340	5000	5000	5000	5000	0
578	20231017	100000	5750340	5000	5000	5000	5000	0
579	20231017	095900	5750340	5000	5000	5000	5000	0
580	20231017	095800	5750340	5000	5000	5000	5000	0
581	20231017	095700	5750340	5000	5000	5000	5000	0
582	20231017	095600	5750340	5000	5010	5010	5000	297
583	20231017	095500	4265180	5000	5000	5000	5000	0
584	20231017	095400	4265180	5000	5000	5000	5000	0
585	20231017	095300	4265180	5000	5000	5000	5000	0
586	20231017	095200	4265180	5000	5000	5000	5000	0
587	20231017	095100	4265180	5000	5000	5000	5000	0
588	20231017	095000	4265180	5000	5000	5000	5000	0
589	20231017	094900	4265180	5000	5000	5000	5000	0
590	20231017	094800	4265180	5000	5000	5000	5000	0
591	20231017	094700	4265180	5000	5000	5000	5000	0
592	20231017	094600	4265180	5000	5000	5000	5000	0
593	20231017	094500	4265180	5000	5000	5000	5000	0
594	20231017	094400	4265180	5000	5000	5000	5000	0
595	20231017	094300	4265180	5000	5000	5000	5000	0
596	20231017	094200	4265180	5000	5000	5000	5000	0
597	20231017	094100	4265180	5000	5000	5000	5000	0
598	20231017	094000	4265180	5000	5000	5000	5000	0
599	20231017	093900	4265180	5000	5000	5000	5000	0
600	20231017	093800	4265180	5000	5000	5000	5000	0
601	20231017	093700	4265180	5000	5000	5000	5000	0
602	20231017	093600	4265180	5000	5000	5000	5000	0
603	20231017	093500	4265180	5000	5000	5000	5000	0
604	20231017	093400	4265180	5000	5000	5000	5000	0
605	20231017	093300	4265180	5000	5000	5000	5000	0
606	20231017	093200	4265180	5000	5000	5000	5000	0
607	20231017	093100	4265180	5000	5000	5000	5000	0
608	20231017	093000	4265180	5000	5000	5000	5000	0
609	20231017	092900	4265180	5000	5000	5000	5000	0
610	20231017	092800	4265180	5000	5000	5000	5000	0
611	20231017	092700	4265180	5000	5000	5000	5000	0
612	20231017	092600	4265180	5000	5000	5000	5000	0
613	20231017	092500	4265180	5000	5000	5000	5000	0
614	20231017	092400	4265180	5000	5000	5000	5000	0
615	20231017	092300	4265180	5000	5000	5000	5000	0
616	20231017	092200	4265180	5000	5000	5000	5000	0
617	20231017	092100	4265180	5000	5000	5000	5000	0
618	20231017	092000	4265180	5000	5000	5000	5000	0
619	20231017	091900	4265180	5000	5000	5000	5000	0
620	20231017	091800	4265180	5000	5000	5000	5000	100
621	20231017	091700	3765180	5000	5000	5000	5000	0
622	20231017	091600	3765180	5000	5000	5000	5000	0
623	20231017	091500	3765180	5000	5000	5000	5000	349
624	20231017	091400	2020180	5030	5030	5030	5030	0
625	20231017	091300	2020180	5030	5030	5030	5030	0
626	20231017	091200	2020180	5030	5030	5030	5030	0
627	20231017	091100	2020180	5030	5030	5030	5030	0
628	20231017	091000	2020180	5030	5030	5030	5030	0
629	20231017	090900	2020180	5030	5030	5030	5030	0
630	20231017	090800	2020180	5030	5030	5030	5030	0
631	20231017	090700	2020180	5030	5030	5030	5030	0
632	20231017	090600	2020180	5030	5030	5030	5030	6
633	20231017	090500	1990000	5000	5000	5000	5000	0
634	20231017	090400	1990000	5000	5000	5000	5000	0
635	20231017	090300	1990000	5000	5000	5000	5000	0
636	20231017	090200	1990000	5000	5000	5000	5000	0
637	20231017	090100	1990000	5000	5000	5000	5000	157
638	20231017	090000	1205000	5000	5000	5000	5000	241