KissMeData/012620/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	185400	44894220	8860	8860	8860	8860	86
3	20231006	185300	44894220	8860	8860	8860	8860	0
4	20231006	185200	44894220	8860	8860	8860	8860	0
5	20231006	185100	44894220	8860	8860	8860	8860	0
6	20231006	185000	44894220	8860	8860	8860	8860	0
7	20231006	184900	44894220	8860	8860	8860	8860	0
8	20231006	184800	44894220	8860	8860	8860	8860	0
9	20231006	184700	44894220	8860	8860	8860	8860	0
10	20231006	184600	44894220	8860	8860	8860	8860	0
11	20231006	184500	44894220	8860	8860	8860	8860	0
12	20231006	184400	44894220	8860	8860	8860	8860	0
13	20231006	184300	44894220	8860	8860	8860	8860	0
14	20231006	184200	44894220	8860	8860	8860	8860	0
15	20231006	184100	44894220	8860	8860	8860	8860	0
16	20231006	184000	44894220	8860	8860	8860	8860	0
17	20231006	183900	44894220	8860	8860	8860	8860	0
18	20231006	183800	44894220	8860	8860	8860	8860	0
19	20231006	183700	44894220	8860	8860	8860	8860	0
20	20231006	183600	44894220	8860	8860	8860	8860	0
21	20231006	183500	44894220	8860	8860	8860	8860	0
22	20231006	183400	44894220	8860	8860	8860	8860	0
23	20231006	183300	44894220	8860	8860	8860	8860	0
24	20231006	183200	44894220	8860	8860	8860	8860	0
25	20231006	183100	44894220	8860	8860	8860	8860	0
26	20231006	183000	44894220	8860	8860	8860	8860	0
27	20231006	182900	44894220	8860	8860	8860	8860	0
28	20231006	182800	44894220	8860	8860	8860	8860	0
29	20231006	182700	44894220	8860	8860	8860	8860	0
30	20231006	182600	44894220	8860	8860	8860	8860	0
31	20231006	182500	44894220	8860	8860	8860	8860	0
32	20231006	182400	44894220	8860	8860	8860	8860	86
33	20231006	182300	44894220	8860	8860	8860	8860	0
34	20231006	182200	44894220	8860	8860	8860	8860	0
35	20231006	182100	44894220	8860	8860	8860	8860	0
36	20231006	182000	44894220	8860	8860	8860	8860	0
37	20231006	181900	44894220	8860	8860	8860	8860	0
38	20231006	181800	44894220	8860	8860	8860	8860	0
39	20231006	181700	44894220	8860	8860	8860	8860	0
40	20231006	181600	44894220	8860	8860	8860	8860	0
41	20231006	181500	44894220	8860	8860	8860	8860	0
42	20231006	181400	44894220	8860	8860	8860	8860	0
43	20231006	181300	44894220	8860	8860	8860	8860	0
44	20231006	181200	44894220	8860	8860	8860	8860	0
45	20231006	181100	44894220	8860	8860	8860	8860	0
46	20231006	181000	44894220	8860	8860	8860	8860	0
47	20231006	180900	44894220	8860	8860	8860	8860	0
48	20231006	180800	44894220	8860	8860	8860	8860	0
49	20231006	180700	44894220	8860	8860	8860	8860	0
50	20231006	180600	44894220	8860	8860	8860	8860	0
51	20231006	180500	44894220	8860	8860	8860	8860	0
52	20231006	180400	44894220	8860	8860	8860	8860	0
53	20231006	180300	44894220	8860	8860	8860	8860	0
54	20231006	180200	44894220	8860	8860	8860	8860	0
55	20231006	180100	44894220	8860	8860	8860	8860	0
56	20231006	180000	44894220	8860	8860	8860	8860	0
57	20231006	175900	44894220	8860	8860	8860	8860	0
58	20231006	175800	44894220	8860	8860	8860	8860	0
59	20231006	175700	44894220	8860	8860	8860	8860	0
60	20231006	175600	44894220	8860	8860	8860	8860	0
61	20231006	175500	44894220	8860	8860	8860	8860	0
62	20231006	175400	44894220	8860	8860	8860	8860	86
63	20231006	175300	44894220	8860	8860	8860	8860	0
64	20231006	175200	44894220	8860	8860	8860	8860	0
65	20231006	175100	44894220	8860	8860	8860	8860	0
66	20231006	175000	44894220	8860	8860	8860	8860	0
67	20231006	174900	44894220	8860	8860	8860	8860	0
68	20231006	174800	44894220	8860	8860	8860	8860	0
69	20231006	174700	44894220	8860	8860	8860	8860	0
70	20231006	174600	44894220	8860	8860	8860	8860	0
71	20231006	174500	44894220	8860	8860	8860	8860	0
72	20231006	174400	44894220	8860	8860	8860	8860	0
73	20231006	174300	44894220	8860	8860	8860	8860	0
74	20231006	174200	44894220	8860	8860	8860	8860	0
75	20231006	174100	44894220	8860	8860	8860	8860	0
76	20231006	174000	44894220	8860	8860	8860	8860	0
77	20231006	173900	44894220	8860	8860	8860	8860	0
78	20231006	173800	44894220	8860	8860	8860	8860	0
79	20231006	173700	44894220	8860	8860	8860	8860	0
80	20231006	173600	44894220	8860	8860	8860	8860	0
81	20231006	173500	44894220	8860	8860	8860	8860	0
82	20231006	173400	44894220	8860	8860	8860	8860	0
83	20231006	173300	44894220	8860	8860	8860	8860	0
84	20231006	173200	44894220	8860	8860	8860	8860	0
85	20231006	173100	44894220	8860	8860	8860	8860	0
86	20231006	173000	44894220	8860	8860	8860	8860	0
87	20231006	172900	44894220	8860	8860	8860	8860	0
88	20231006	172800	44894220	8860	8860	8860	8860	0
89	20231006	172700	44894220	8860	8860	8860	8860	0
90	20231006	172600	44894220	8860	8860	8860	8860	0
91	20231006	172500	44894220	8860	8860	8860	8860	0
92	20231006	172400	44894220	8860	8860	8860	8860	86
93	20231006	172300	44894220	8860	8860	8860	8860	0
94	20231006	172200	44894220	8860	8860	8860	8860	0
95	20231006	172100	44894220	8860	8860	8860	8860	0
96	20231006	172000	44894220	8860	8860	8860	8860	0
97	20231006	171900	44894220	8860	8860	8860	8860	0
98	20231006	171800	44894220	8860	8860	8860	8860	0
99	20231006	171700	44894220	8860	8860	8860	8860	0
100	20231006	171600	44894220	8860	8860	8860	8860	0
101	20231006	171500	44894220	8860	8860	8860	8860	0
102	20231006	171400	44894220	8860	8860	8860	8860	0
103	20231006	171300	44894220	8860	8860	8860	8860	0
104	20231006	171200	44894220	8860	8860	8860	8860	0
105	20231006	171100	44894220	8860	8860	8860	8860	0
106	20231006	171000	44894220	8860	8860	8860	8860	0
107	20231006	170900	44894220	8860	8860	8860	8860	0
108	20231006	170800	44894220	8860	8860	8860	8860	0
109	20231006	170700	44894220	8860	8860	8860	8860	0
110	20231006	170600	44894220	8860	8860	8860	8860	0
111	20231006	170500	44894220	8860	8860	8860	8860	0
112	20231006	170400	44894220	8860	8860	8860	8860	0
113	20231006	170300	44894220	8860	8860	8860	8860	0
114	20231006	170200	44894220	8860	8860	8860	8860	0
115	20231006	170100	44894220	8860	8860	8860	8860	0
116	20231006	170000	44894220	8860	8860	8860	8860	0
117	20231006	165900	44894220	8860	8860	8860	8860	0
118	20231006	165800	44894220	8860	8860	8860	8860	0
119	20231006	165700	44894220	8860	8860	8860	8860	0
120	20231006	165600	44894220	8860	8860	8860	8860	0
121	20231006	165500	44894220	8860	8860	8860	8860	0
122	20231006	165400	44894220	8860	8860	8860	8860	86
123	20231006	165300	44894220	8860	8860	8860	8860	0
124	20231006	165200	44894220	8860	8860	8860	8860	0
125	20231006	165100	44894220	8860	8860	8860	8860	0
126	20231006	165000	44894220	8860	8860	8860	8860	0
127	20231006	164900	44894220	8860	8860	8860	8860	0
128	20231006	164800	44894220	8860	8860	8860	8860	0
129	20231006	164700	44894220	8860	8860	8860	8860	0
130	20231006	164600	44894220	8860	8860	8860	8860	0
131	20231006	164500	44894220	8860	8860	8860	8860	0
132	20231006	164400	44894220	8860	8860	8860	8860	0
133	20231006	164300	44894220	8860	8860	8860	8860	0
134	20231006	164200	44894220	8860	8860	8860	8860	0
135	20231006	164100	44894220	8860	8860	8860	8860	0
136	20231006	164000	44894220	8860	8860	8860	8860	0
137	20231006	163900	44894220	8860	8860	8860	8860	0
138	20231006	163800	44894220	8860	8860	8860	8860	0
139	20231006	163700	44894220	8860	8860	8860	8860	0
140	20231006	163600	44894220	8860	8860	8860	8860	0
141	20231006	163500	44894220	8860	8860	8860	8860	0
142	20231006	163400	44894220	8860	8860	8860	8860	0
143	20231006	163300	44894220	8860	8860	8860	8860	0
144	20231006	163200	44894220	8860	8860	8860	8860	0
145	20231006	163100	44894220	8860	8860	8860	8860	0
146	20231006	163000	44894220	8860	8860	8860	8860	0
147	20231006	162900	44894220	8860	8860	8860	8860	0
148	20231006	162800	44894220	8860	8860	8860	8860	0
149	20231006	162700	44894220	8860	8860	8860	8860	0
150	20231006	162600	44894220	8860	8860	8860	8860	0
151	20231006	162500	44894220	8860	8860	8860	8860	0
152	20231006	162400	44894220	8860	8860	8860	8860	86
153	20231006	162300	44894220	8860	8860	8860	8860	0
154	20231006	162200	44894220	8860	8860	8860	8860	0
155	20231006	162100	44894220	8860	8860	8860	8860	0
156	20231006	162000	44894220	8860	8860	8860	8860	0
157	20231006	161900	44894220	8860	8860	8860	8860	0
158	20231006	161800	44894220	8860	8860	8860	8860	0
159	20231006	161700	44894220	8860	8860	8860	8860	0
160	20231006	161600	44894220	8860	8860	8860	8860	0
161	20231006	161500	44894220	8860	8860	8860	8860	0
162	20231006	161400	44894220	8860	8860	8860	8860	0
163	20231006	161300	44894220	8860	8860	8860	8860	0
164	20231006	161200	44894220	8860	8860	8860	8860	0
165	20231006	161100	44894220	8860	8860	8860	8860	0
166	20231006	161000	44894220	8860	8860	8860	8860	0
167	20231006	160900	44894220	8860	8860	8860	8860	0
168	20231006	160800	44894220	8860	8860	8860	8860	0
169	20231006	160700	44894220	8860	8860	8860	8860	0
170	20231006	160600	44894220	8860	8860	8860	8860	0
171	20231006	160500	44894220	8860	8860	8860	8860	0
172	20231006	160400	44894220	8860	8860	8860	8860	0
173	20231006	160300	44894220	8860	8860	8860	8860	0
174	20231006	160200	44894220	8860	8860	8860	8860	0
175	20231006	160100	44894220	8860	8860	8860	8860	0
176	20231006	160000	44894220	8860	8860	8860	8860	0
177	20231006	155900	44894220	8860	8860	8860	8860	0
178	20231006	155800	44894220	8860	8860	8860	8860	0
179	20231006	155700	44894220	8860	8860	8860	8860	0
180	20231006	155600	44894220	8860	8860	8860	8860	0
181	20231006	155500	44894220	8860	8860	8860	8860	0
182	20231006	155400	44894220	8860	8860	8860	8860	86
183	20231006	155300	44894220	8860	8860	8860	8860	0
184	20231006	155200	44894220	8860	8860	8860	8860	0
185	20231006	155100	44894220	8860	8860	8860	8860	0
186	20231006	155000	44894220	8860	8860	8860	8860	0
187	20231006	154900	44894220	8860	8860	8860	8860	0
188	20231006	154800	44894220	8860	8860	8860	8860	0
189	20231006	154700	44894220	8860	8860	8860	8860	0
190	20231006	154600	44894220	8860	8860	8860	8860	0
191	20231006	154500	44894220	8860	8860	8860	8860	0
192	20231006	154400	44894220	8860	8860	8860	8860	0
193	20231006	154300	44894220	8860	8860	8860	8860	0
194	20231006	154200	44894220	8860	8860	8860	8860	0
195	20231006	154100	44894220	8860	8860	8860	8860	0
196	20231006	154000	44894220	8860	8860	8860	8860	0
197	20231006	153900	44894220	8860	8860	8860	8860	0
198	20231006	153800	44894220	8860	8860	8860	8860	0
199	20231006	153700	44894220	8860	8860	8860	8860	0
200	20231006	153600	44894220	8860	8860	8860	8860	0
201	20231006	153500	44894220	8860	8860	8860	8860	0
202	20231006	153400	44894220	8860	8860	8860	8860	0
203	20231006	153300	44894220	8860	8860	8860	8860	0
204	20231006	153200	44894220	8860	8860	8860	8860	0
205	20231006	153100	44894220	8860	8860	8860	8860	0
206	20231006	153000	44894220	8860	8860	8860	8860	86
207	20231006	152900	44132260	8880	8880	8880	8880	0
208	20231006	152800	44132260	8880	8880	8880	8880	0
209	20231006	152700	44132260	8880	8880	8880	8880	0
210	20231006	152600	44132260	8880	8880	8880	8880	0
211	20231006	152500	44132260	8880	8880	8880	8880	0
212	20231006	152400	44132260	8880	8880	8880	8880	0
213	20231006	152300	44132260	8880	8880	8880	8880	0
214	20231006	152200	44132260	8880	8880	8880	8880	0
215	20231006	152100	44132260	8880	8880	8880	8880	0
216	20231006	152000	44132260	8880	8880	8880	8880	0
217	20231006	151900	44132260	8880	8880	8880	8880	1
218	20231006	151800	44123380	8880	8880	8880	8880	2
219	20231006	151700	44105620	8880	8880	8880	8880	0
220	20231006	151600	44105620	8880	8880	8880	8880	1
221	20231006	151500	44096740	8880	8880	8880	8880	1
222	20231006	151400	44087860	8880	8880	8880	8880	0
223	20231006	151300	44087860	8880	8880	8880	8880	1
224	20231006	151200	44078980	8880	8880	8880	8880	0
225	20231006	151100	44078980	8880	8880	8880	8870	9
226	20231006	151000	43999130	8880	8880	8880	8880	1
227	20231006	150900	43990250	8880	8880	8880	8880	0
228	20231006	150800	43990250	8880	8880	8880	8880	1
229	20231006	150700	43981370	8880	8880	8880	8880	25
230	20231006	150600	43759370	8880	8880	8880	8880	1
231	20231006	150500	43750490	8880	8880	8880	8880	1
232	20231006	150400	43741610	8880	8880	8880	8880	0
233	20231006	150300	43741610	8880	8880	8880	8880	1
234	20231006	150200	43732730	8890	8890	8890	8890	0
235	20231006	150100	43732730	8890	8890	8890	8890	1
236	20231006	150000	43723840	8880	8880	8880	8880	348
237	20231006	145900	40633600	8880	8880	8880	8880	52
238	20231006	145800	40171840	8890	8890	8890	8890	1
239	20231006	145700	40162950	8890	8890	8890	8890	0
240	20231006	145600	40162950	8890	8890	8890	8890	1
241	20231006	145500	40154060	8890	8890	8890	8890	1
242	20231006	145400	40145170	8890	8890	8890	8890	0
243	20231006	145300	40145170	8890	8890	8890	8890	1
244	20231006	145200	40136280	8880	8880	8880	8880	84
245	20231006	145100	39390360	8890	8890	8890	8890	1
246	20231006	145000	39381470	8890	8880	8890	8880	16
247	20231006	144900	39239380	8890	8890	8890	8890	0
248	20231006	144800	39239380	8890	8890	8890	8890	1
249	20231006	144700	39230490	8890	8890	8890	8890	0
250	20231006	144600	39230490	8890	8890	8890	8890	1
251	20231006	144500	39221600	8890	8890	8890	8890	1
252	20231006	144400	39212710	8890	8890	8890	8890	0
253	20231006	144300	39212710	8890	8890	8890	8890	1
254	20231006	144200	39203820	8890	8890	8890	8890	0
255	20231006	144100	39203820	8890	8890	8890	8890	1
256	20231006	144000	39194930	8890	8880	8890	8880	19
257	20231006	143900	39026200	8890	8890	8890	8890	0
258	20231006	143800	39026200	8890	8890	8890	8890	1
259	20231006	143700	39017310	8880	8880	8880	8880	20
260	20231006	143600	38839710	8890	8890	8890	8890	1
261	20231006	143500	38830820	8890	8890	8890	8890	1
262	20231006	143400	38821930	8890	8890	8890	8890	0
263	20231006	143300	38821930	8890	8890	8890	8890	1
264	20231006	143200	38813040	8890	8890	8890	8890	0
265	20231006	143100	38813040	8890	8890	8890	8890	1
266	20231006	143000	38804150	8890	8880	8890	8880	16
267	20231006	142900	38662060	8890	8890	8890	8890	0
268	20231006	142800	38662060	8890	8890	8890	8890	1
269	20231006	142700	38653170	8890	8890	8890	8890	0
270	20231006	142600	38653170	8890	8890	8890	8890	1
271	20231006	142500	38644280	8890	8890	8890	8890	1
272	20231006	142400	38635390	8890	8890	8890	8890	0
273	20231006	142300	38635390	8890	8880	8890	8880	111
274	20231006	142200	37649700	8880	8880	8880	8880	0
275	20231006	142100	37649700	8880	8880	8880	8880	1
276	20231006	142000	37640820	8880	8870	8880	8870	19
277	20231006	141900	37472280	8880	8880	8880	8880	4
278	20231006	141800	37436760	8880	8880	8880	8880	1
279	20231006	141700	37427880	8880	8880	8880	8880	0
280	20231006	141600	37427880	8880	8880	8880	8880	6
281	20231006	141500	37374600	8880	8870	8880	8870	140
282	20231006	141400	36132790	8880	8880	8880	8880	0
283	20231006	141300	36132790	8880	8880	8880	8880	1
284	20231006	141200	36123910	8880	8880	8880	8880	0
285	20231006	141100	36123910	8880	8880	8880	8880	1
286	20231006	141000	36115030	8880	8870	8880	8870	16
287	20231006	140900	35973100	8870	8870	8870	8870	12
288	20231006	140800	35866660	8880	8880	8880	8880	1
289	20231006	140700	35857780	8880	8880	8880	8880	0
290	20231006	140600	35857780	8880	8880	8880	8880	1
291	20231006	140500	35848900	8880	8870	8880	8870	20
292	20231006	140400	35671490	8880	8880	8880	8880	0
293	20231006	140300	35671490	8880	8880	8880	8880	1
294	20231006	140200	35662610	8880	8880	8880	8880	0
295	20231006	140100	35662610	8880	8880	8880	8880	1
296	20231006	140000	35653730	8880	8870	8880	8870	19
297	20231006	135900	35485190	8880	8880	8880	8880	0
298	20231006	135800	35485190	8880	8880	8880	8880	1
299	20231006	135700	35476310	8880	8880	8880	8880	0
300	20231006	135600	35476310	8880	8880	8880	8880	1
301	20231006	135500	35467430	8880	8880	8880	8880	1
302	20231006	135400	35458550	8880	8880	8880	8880	0
303	20231006	135300	35458550	8880	8880	8880	8880	1
304	20231006	135200	35449670	8880	8880	8880	8880	0
305	20231006	135100	35449670	8880	8880	8880	8880	1
306	20231006	135000	35440790	8880	8870	8880	8870	16
307	20231006	134900	35298860	8880	8880	8880	8880	0
308	20231006	134800	35298860	8880	8880	8880	8880	1
309	20231006	134700	35289980	8880	8880	8880	8880	1
310	20231006	134600	35281100	8880	8880	8880	8880	3
311	20231006	134500	35254460	8880	8880	8880	8880	1
312	20231006	134400	35245580	8890	8890	8890	8890	0
313	20231006	134300	35245580	8890	8890	8890	8890	1
314	20231006	134200	35236690	8870	8890	8890	8870	26
315	20231006	134100	35006050	8890	8890	8890	8890	0
316	20231006	134000	35006050	8890	8870	8890	8870	19
317	20231006	133900	34837500	8880	8880	8880	8880	200
318	20231006	133800	33061500	8890	8890	8890	8890	1
319	20231006	133700	33052610	8890	8890	8890	8890	1
320	20231006	133600	33043720	8890	8890	8890	8890	0
321	20231006	133500	33043720	8890	8890	8890	8890	1
322	20231006	133400	33034830	8890	8890	8890	8890	0
323	20231006	133300	33034830	8890	8890	8890	8890	1
324	20231006	133200	33025940	8890	8890	8890	8890	1
325	20231006	133100	33017050	8890	8890	8890	8890	0
326	20231006	133000	33017050	8890	8870	8890	8870	16
327	20231006	132900	32875110	8880	8880	8880	8880	363
328	20231006	132800	29651670	8890	8890	8890	8890	1
329	20231006	132700	29642780	8890	8890	8890	8890	1
330	20231006	132600	29633890	8890	8890	8890	8890	0
331	20231006	132500	29633890	8890	8890	8890	8890	1
332	20231006	132400	29625000	8890	8890	8890	8890	0
333	20231006	132300	29625000	8890	8890	8890	8890	1
334	20231006	132200	29616110	8890	8890	8890	8890	1
335	20231006	132100	29607220	8890	8890	8890	8890	0
336	20231006	132000	29607220	8890	8880	8890	8880	19
337	20231006	131900	29438490	8890	8890	8890	8890	0
338	20231006	131800	29438490	8890	8890	8890	8890	1
339	20231006	131700	29429600	8890	8890	8890	8890	1
340	20231006	131600	29420710	8890	8890	8890	8890	0
341	20231006	131500	29420710	8890	8890	8890	8890	1
342	20231006	131400	29411820	8890	8890	8890	8890	0
343	20231006	131300	29411820	8890	8890	8890	8890	1
344	20231006	131200	29402930	8890	8890	8890	8890	1
345	20231006	131100	29394040	8890	8890	8890	8890	0
346	20231006	131000	29394040	8890	8880	8890	8880	16
347	20231006	130900	29251950	8890	8890	8890	8890	0
348	20231006	130800	29251950	8890	8890	8890	8890	1
349	20231006	130700	29243060	8890	8890	8890	8890	1
350	20231006	130600	29234170	8890	8890	8890	8890	0
351	20231006	130500	29234170	8890	8890	8890	8890	1
352	20231006	130400	29225280	8890	8890	8890	8890	10
353	20231006	130300	29136380	8890	8890	8890	8890	1
354	20231006	130200	29127490	8890	8890	8890	8890	1
355	20231006	130100	29118600	8890	8890	8890	8890	0
356	20231006	130000	29118600	8890	8880	8890	8880	19
357	20231006	125900	28949870	8890	8890	8890	8890	0
358	20231006	125800	28949870	8890	8890	8890	8890	1
359	20231006	125700	28940980	8890	8890	8890	8890	1
360	20231006	125600	28932090	8890	8890	8890	8890	0
361	20231006	125500	28932090	8890	8880	8890	8880	12
362	20231006	125400	28825520	8890	8890	8890	8890	0
363	20231006	125300	28825520	8890	8890	8890	8890	1
364	20231006	125200	28816630	8890	8890	8890	8890	1
365	20231006	125100	28807740	8890	8890	8890	8890	0
366	20231006	125000	28807740	8890	8880	8890	8880	16
367	20231006	124900	28665650	8890	8890	8890	8890	0
368	20231006	124800	28665650	8890	8890	8890	8890	1
369	20231006	124700	28656760	8890	8890	8890	8890	1
370	20231006	124600	28647870	8890	8890	8890	8890	5
371	20231006	124500	28603420	8890	8880	8890	8880	20
372	20231006	124400	28425810	8890	8890	8890	8890	0
373	20231006	124300	28425810	8890	8890	8890	8890	1
374	20231006	124200	28416920	8890	8890	8890	8890	1
375	20231006	124100	28408030	8890	8890	8890	8890	7
376	20231006	124000	28345800	8890	8880	8890	8880	19
377	20231006	123900	28177070	8890	8890	8890	8890	0
378	20231006	123800	28177070	8890	8890	8890	8890	1
379	20231006	123700	28168180	8890	8890	8890	8890	1
380	20231006	123600	28159290	8890	8890	8890	8890	0
381	20231006	123500	28159290	8890	8890	8890	8890	1
382	20231006	123400	28150400	8890	8890	8890	8890	0
383	20231006	123300	28150400	8890	8890	8890	8890	1
384	20231006	123200	28141510	8890	8890	8890	8890	1
385	20231006	123100	28132620	8890	8890	8890	8890	0
386	20231006	123000	28132620	8890	8880	8890	8880	17
387	20231006	122900	27981650	8890	8890	8890	8890	0
388	20231006	122800	27981650	8890	8890	8890	8890	1
389	20231006	122700	27972760	8890	8890	8890	8890	1
390	20231006	122600	27963870	8890	8890	8890	8890	0
391	20231006	122500	27963870	8890	8890	8890	8890	1
392	20231006	122400	27954980	8890	8890	8890	8890	0
393	20231006	122300	27954980	8890	8890	8890	8890	1
394	20231006	122200	27946090	8890	8890	8890	8890	1
395	20231006	122100	27937200	8890	8890	8890	8890	0
396	20231006	122000	27937200	8890	8880	8890	8880	19
397	20231006	121900	27768470	8890	8890	8890	8890	4
398	20231006	121800	27732910	8890	8890	8890	8890	1
399	20231006	121700	27724020	8890	8890	8890	8890	1
400	20231006	121600	27715130	8890	8890	8890	8890	0
401	20231006	121500	27715130	8890	8890	8890	8890	1
402	20231006	121400	27706240	8890	8890	8890	8890	0
403	20231006	121300	27706240	8890	8890	8890	8890	1
404	20231006	121200	27697350	8890	8890	8890	8890	1
405	20231006	121100	27688460	8890	8890	8890	8890	31
406	20231006	121000	27412870	8890	8880	8890	8880	17
407	20231006	120900	27261900	8890	8890	8890	8890	0
408	20231006	120800	27261900	8890	8890	8890	8890	1
409	20231006	120700	27253010	8890	8890	8890	8890	1
410	20231006	120600	27244120	8890	8890	8890	8890	0
411	20231006	120500	27244120	8890	8890	8890	8890	1
412	20231006	120400	27235230	8890	8890	8890	8890	1
413	20231006	120300	27226340	8890	8890	8890	8890	0
414	20231006	120200	27226340	8890	8880	8890	8880	4
415	20231006	120100	27190810	8890	8890	8890	8890	0
416	20231006	120000	27190810	8890	8880	8890	8880	19
417	20231006	115900	27022080	8890	8890	8890	8890	1
418	20231006	115800	27013190	8890	8890	8890	8890	0
419	20231006	115700	27013190	8890	8890	8890	8890	1
420	20231006	115600	27004300	8890	8890	8890	8890	0
421	20231006	115500	27004300	8890	8890	8890	8890	1
422	20231006	115400	26995410	8890	8890	8890	8890	1
423	20231006	115300	26986520	8890	8890	8890	8890	0
424	20231006	115200	26986520	8890	8890	8890	8890	1
425	20231006	115100	26977630	8890	8890	8890	8890	0
426	20231006	115000	26977630	8890	8880	8890	8880	17
427	20231006	114900	26826660	8890	8890	8890	8890	1
428	20231006	114800	26817770	8890	8890	8890	8890	0
429	20231006	114700	26817770	8890	8890	8890	8890	1
430	20231006	114600	26808880	8890	8890	8890	8890	0
431	20231006	114500	26808880	8890	8890	8890	8890	1
432	20231006	114400	26799990	8890	8890	8890	8890	1
433	20231006	114300	26791100	8890	8890	8890	8890	0
434	20231006	114200	26791100	8890	8890	8890	8890	1
435	20231006	114100	26782210	8890	8890	8890	8890	0
436	20231006	114000	26782210	8890	8880	8890	8880	19
437	20231006	113900	26613480	8890	8890	8890	8890	1
438	20231006	113800	26604590	8890	8890	8890	8890	0
439	20231006	113700	26604590	8890	8890	8890	8890	1
440	20231006	113600	26595700	8890	8890	8890	8890	0
441	20231006	113500	26595700	8890	8880	8890	8880	12
442	20231006	113400	26489130	8890	8890	8890	8890	1
443	20231006	113300	26480240	8880	8880	8880	8880	0
444	20231006	113200	26480240	8880	8880	8890	8880	41
445	20231006	113100	26116150	8880	8880	8880	8880	30
446	20231006	113000	25849750	8890	8880	8890	8880	17
447	20231006	112900	25698780	8890	8890	8890	8890	1
448	20231006	112800	25689890	8890	8890	8890	8890	0
449	20231006	112700	25689890	8890	8880	8890	8880	30
450	20231006	112600	25423480	8880	8890	8890	8880	4
451	20231006	112500	25387930	8890	8880	8890	8880	20
452	20231006	112400	25210320	8890	8890	8890	8890	13
453	20231006	112300	25094750	8890	8890	8890	8890	0
454	20231006	112200	25094750	8890	8890	8890	8890	1
455	20231006	112100	25085860	8880	8880	8880	8880	0
456	20231006	112000	25085860	8880	8880	8890	8880	90
457	20231006	111900	24286640	8880	8890	8890	8880	51
458	20231006	111800	23833750	8890	8890	8890	8890	0
459	20231006	111700	23833750	8890	8890	8890	8890	1
460	20231006	111600	23824860	8890	8890	8890	8890	0
461	20231006	111500	23824860	8890	8890	8890	8890	1
462	20231006	111400	23815970	8890	8890	8890	8890	1
463	20231006	111300	23807080	8890	8890	8890	8890	0
464	20231006	111200	23807080	8890	8890	8890	8890	1
465	20231006	111100	23798190	8900	8900	8900	8900	0
466	20231006	111000	23798190	8900	8890	8900	8890	53
467	20231006	110900	23327010	8900	8900	8900	8900	1
468	20231006	110800	23318110	8900	8900	8900	8900	0
469	20231006	110700	23318110	8900	8900	8900	8900	1
470	20231006	110600	23309210	8900	8900	8900	8900	0
471	20231006	110500	23309210	8900	8900	8900	8900	1
472	20231006	110400	23300310	8900	8890	8900	8890	5
473	20231006	110300	23255850	8890	8890	8890	8890	0
474	20231006	110200	23255850	8890	8890	8890	8890	101
475	20231006	110100	22357960	8890	8890	8890	8890	0
476	20231006	110000	22357960	8890	8880	8890	8880	19
477	20231006	105900	22189230	8890	8890	8890	8890	1
478	20231006	105800	22180340	8890	8890	8890	8890	0
479	20231006	105700	22180340	8890	8890	8890	8890	1
480	20231006	105600	22171450	8880	8880	8880	8880	0
481	20231006	105500	22171450	8880	8890	8890	8880	21
482	20231006	105400	21984960	8890	8890	8890	8890	1
483	20231006	105300	21976070	8890	8890	8890	8890	0
484	20231006	105200	21976070	8890	8890	8890	8890	1
485	20231006	105100	21967180	8890	8890	8890	8890	5
486	20231006	105000	21922730	8900	8890	8900	8890	17
487	20231006	104900	21771590	8900	8900	8900	8900	1
488	20231006	104800	21762690	8900	8900	8900	8900	0
489	20231006	104700	21762690	8900	8900	8900	8900	1
490	20231006	104600	21753790	8900	8900	8900	8900	0
491	20231006	104500	21753790	8900	8900	8900	8900	1
492	20231006	104400	21744890	8900	8900	8900	8900	1
493	20231006	104300	21735990	8900	8900	8900	8900	0
494	20231006	104200	21735990	8900	8900	8900	8900	1
495	20231006	104100	21727090	8900	8900	8900	8900	0
496	20231006	104000	21727090	8900	8880	8900	8880	19
497	20231006	103900	21558350	8900	8890	8900	8890	5
498	20231006	103800	21513890	8890	8890	8890	8890	0
499	20231006	103700	21513890	8890	8890	8890	8890	1
500	20231006	103600	21505000	8890	8890	8890	8890	0
501	20231006	103500	21505000	8890	8890	8890	8890	1
502	20231006	103400	21496110	8890	8890	8890	8890	1
503	20231006	103300	21487220	8890	8890	8890	8890	0
504	20231006	103200	21487220	8890	8890	8890	8890	1
505	20231006	103100	21478330	8890	8890	8890	8890	0
506	20231006	103000	21478330	8890	8880	8890	8880	17
507	20231006	102900	21327360	8890	8890	8890	8890	0
508	20231006	102800	21327360	8890	8890	8890	8890	0
509	20231006	102700	21327360	8890	8890	8890	8890	0
510	20231006	102600	21327360	8890	8890	8890	8890	0
511	20231006	102500	21327360	8890	8890	8890	8890	0
512	20231006	102400	21327360	8890	8890	8890	8890	0
513	20231006	102300	21327360	8890	8890	8890	8890	91
514	20231006	102200	20518370	8890	8890	8890	8890	0
515	20231006	102100	20518370	8890	8890	8890	8890	0
516	20231006	102000	20518370	8890	8890	8890	8890	18
517	20231006	101900	20358350	8900	8900	8900	8900	0
518	20231006	101800	20358350	8900	8900	8900	8900	0
519	20231006	101700	20358350	8900	8900	8900	8900	0
520	20231006	101600	20358350	8900	8900	8900	8900	1
521	20231006	101500	20349450	8890	8890	8890	8890	12
522	20231006	101400	20242770	8900	8900	8900	8900	83
523	20231006	101300	19504070	8900	8900	8900	8900	0
524	20231006	101200	19504070	8900	8900	8900	8900	0
525	20231006	101100	19504070	8900	8900	8900	8900	0
526	20231006	101000	19504070	8900	8900	8900	8900	16
527	20231006	100900	19361670	8900	8900	8900	8900	0
528	20231006	100800	19361670	8900	8900	8900	8900	0
529	20231006	100700	19361670	8900	8900	8900	8900	0
530	20231006	100600	19361670	8900	8900	8900	8900	0
531	20231006	100500	19361670	8900	8900	8900	8900	19
532	20231006	100400	19192570	8900	8900	8900	8900	0
533	20231006	100300	19192570	8900	8900	8900	8900	0
534	20231006	100200	19192570	8900	8900	8900	8900	0
535	20231006	100100	19192570	8900	8900	8900	8900	0
536	20231006	100000	19192570	8900	8900	8900	8900	18
537	20231006	095900	19032370	8900	8900	8900	8900	0
538	20231006	095800	19032370	8900	8900	8900	8900	0
539	20231006	095700	19032370	8900	8900	8900	8900	0
540	20231006	095600	19032370	8900	8900	8900	8900	0
541	20231006	095500	19032370	8900	8900	8900	8900	0
542	20231006	095400	19032370	8900	8900	8900	8900	0
543	20231006	095300	19032370	8900	8900	8900	8900	0
544	20231006	095200	19032370	8900	8900	8900	8900	0
545	20231006	095100	19032370	8900	8900	8900	8900	3
546	20231006	095000	19005670	8900	8910	8910	8900	16
547	20231006	094900	18863170	8920	8920	8920	8920	0
548	20231006	094800	18863170	8920	8920	8920	8920	0
549	20231006	094700	18863170	8920	8920	8920	8920	0
550	20231006	094600	18863170	8920	8920	8920	8920	0
551	20231006	094500	18863170	8920	8920	8920	8920	0
552	20231006	094400	18863170	8920	8920	8920	8920	0
553	20231006	094300	18863170	8920	8920	8920	8920	20
554	20231006	094200	18684770	8900	8900	8900	8900	0
555	20231006	094100	18684770	8900	8900	8900	8900	0
556	20231006	094000	18684770	8900	8900	8900	8900	18
557	20231006	093900	18524570	8910	8910	8910	8910	0
558	20231006	093800	18524570	8910	8910	8910	8910	0
559	20231006	093700	18524570	8910	8910	8910	8910	5
560	20231006	093600	18480020	8910	8910	8910	8910	0
561	20231006	093500	18480020	8910	8910	8910	8910	0
562	20231006	093400	18480020	8910	8910	8910	8910	10
563	20231006	093300	18390920	8900	8900	8900	8900	0
564	20231006	093200	18390920	8900	8900	8900	8900	0
565	20231006	093100	18390920	8900	8900	8900	8900	0
566	20231006	093000	18390920	8900	8900	8900	8900	16
567	20231006	092900	18248520	8900	8900	8900	8900	0
568	20231006	092800	18248520	8900	8900	8900	8900	0
569	20231006	092700	18248520	8900	8900	8900	8900	7
570	20231006	092600	18186220	8890	8890	8890	8890	7
571	20231006	092500	18123990	8880	8880	8880	8880	0
572	20231006	092400	18123990	8880	8880	8880	8880	0
573	20231006	092300	18123990	8880	8880	8880	8880	0
574	20231006	092200	18123990	8880	8880	8880	8880	0
575	20231006	092100	18123990	8880	8880	8880	8880	0
576	20231006	092000	18123990	8880	8890	8890	8880	19
577	20231006	091900	17955220	8910	8910	8910	8910	1
578	20231006	091800	17946310	8910	8910	8910	8910	0
579	20231006	091700	17946310	8910	8910	8910	8910	0
580	20231006	091600	17946310	8910	8900	8910	8900	5
581	20231006	091500	17901770	8880	8880	8880	8880	0
582	20231006	091400	17901770	8880	8880	8880	8880	0
583	20231006	091300	17901770	8880	8890	8890	8880	30
584	20231006	091200	17635270	8910	8910	8910	8910	0
585	20231006	091100	17635270	8910	8910	8910	8910	0
586	20231006	091000	17635270	8910	8910	8910	8910	0
587	20231006	090900	17635270	8910	8910	8910	8910	11
588	20231006	090800	17537260	8880	8880	8880	8880	0
589	20231006	090700	17537260	8880	8880	8880	8880	0
590	20231006	090600	17537260	8880	8880	8880	8880	0
591	20231006	090500	17537260	8880	8880	8880	8880	166
592	20231006	090400	16063180	8860	8860	8860	8860	0
593	20231006	090300	16063180	8860	8860	8860	8860	0
594	20231006	090200	16063180	8860	8860	8860	8860	0
595	20231006	090100	16063180	8860	8860	8860	8860	0
596	20231006	090000	16063180	8860	8860	8860	8860	1813