KissMeData/216400/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	202100	10583680	9890	9890	9890	9890	20
3	20231027	202000	10583680	9890	9890	9890	9890	0
4	20231027	201900	10583680	9890	9890	9890	9890	0
5	20231027	201800	10583680	9890	9890	9890	9890	0
6	20231027	201700	10583680	9890	9890	9890	9890	0
7	20231027	201600	10583680	9890	9890	9890	9890	0
8	20231027	201500	10583680	9890	9890	9890	9890	0
9	20231027	201400	10583680	9890	9890	9890	9890	0
10	20231027	201300	10583680	9890	9890	9890	9890	0
11	20231027	201200	10583680	9890	9890	9890	9890	0
12	20231027	201100	10583680	9890	9890	9890	9890	0
13	20231027	201000	10583680	9890	9890	9890	9890	0
14	20231027	200900	10583680	9890	9890	9890	9890	0
15	20231027	200800	10583680	9890	9890	9890	9890	0
16	20231027	200700	10583680	9890	9890	9890	9890	0
17	20231027	200600	10583680	9890	9890	9890	9890	0
18	20231027	200500	10583680	9890	9890	9890	9890	0
19	20231027	200400	10583680	9890	9890	9890	9890	0
20	20231027	200300	10583680	9890	9890	9890	9890	0
21	20231027	200200	10583680	9890	9890	9890	9890	0
22	20231027	200100	10583680	9890	9890	9890	9890	0
23	20231027	200000	10583680	9890	9890	9890	9890	0
24	20231027	195900	10583680	9890	9890	9890	9890	0
25	20231027	195800	10583680	9890	9890	9890	9890	0
26	20231027	195700	10583680	9890	9890	9890	9890	0
27	20231027	195600	10583680	9890	9890	9890	9890	0
28	20231027	195500	10583680	9890	9890	9890	9890	0
29	20231027	195400	10583680	9890	9890	9890	9890	0
30	20231027	195300	10583680	9890	9890	9890	9890	0
31	20231027	195200	10583680	9890	9890	9890	9890	0
32	20231027	195100	10583680	9890	9890	9890	9890	20
33	20231027	195000	10583680	9890	9890	9890	9890	0
34	20231027	194900	10583680	9890	9890	9890	9890	0
35	20231027	194800	10583680	9890	9890	9890	9890	0
36	20231027	194700	10583680	9890	9890	9890	9890	0
37	20231027	194600	10583680	9890	9890	9890	9890	0
38	20231027	194500	10583680	9890	9890	9890	9890	0
39	20231027	194400	10583680	9890	9890	9890	9890	0
40	20231027	194300	10583680	9890	9890	9890	9890	0
41	20231027	194200	10583680	9890	9890	9890	9890	0
42	20231027	194100	10583680	9890	9890	9890	9890	0
43	20231027	194000	10583680	9890	9890	9890	9890	0
44	20231027	193900	10583680	9890	9890	9890	9890	0
45	20231027	193800	10583680	9890	9890	9890	9890	0
46	20231027	193700	10583680	9890	9890	9890	9890	0
47	20231027	193600	10583680	9890	9890	9890	9890	0
48	20231027	193500	10583680	9890	9890	9890	9890	0
49	20231027	193400	10583680	9890	9890	9890	9890	0
50	20231027	193300	10583680	9890	9890	9890	9890	0
51	20231027	193200	10583680	9890	9890	9890	9890	0
52	20231027	193100	10583680	9890	9890	9890	9890	0
53	20231027	193000	10583680	9890	9890	9890	9890	0
54	20231027	192900	10583680	9890	9890	9890	9890	0
55	20231027	192800	10583680	9890	9890	9890	9890	0
56	20231027	192700	10583680	9890	9890	9890	9890	0
57	20231027	192600	10583680	9890	9890	9890	9890	0
58	20231027	192500	10583680	9890	9890	9890	9890	0
59	20231027	192400	10583680	9890	9890	9890	9890	0
60	20231027	192300	10583680	9890	9890	9890	9890	0
61	20231027	192200	10583680	9890	9890	9890	9890	0
62	20231027	192100	10583680	9890	9890	9890	9890	20
63	20231027	192000	10583680	9890	9890	9890	9890	0
64	20231027	191900	10583680	9890	9890	9890	9890	0
65	20231027	191800	10583680	9890	9890	9890	9890	0
66	20231027	191700	10583680	9890	9890	9890	9890	0
67	20231027	191600	10583680	9890	9890	9890	9890	0
68	20231027	191500	10583680	9890	9890	9890	9890	0
69	20231027	191400	10583680	9890	9890	9890	9890	0
70	20231027	191300	10583680	9890	9890	9890	9890	0
71	20231027	191200	10583680	9890	9890	9890	9890	0
72	20231027	191100	10583680	9890	9890	9890	9890	0
73	20231027	191000	10583680	9890	9890	9890	9890	0
74	20231027	190900	10583680	9890	9890	9890	9890	0
75	20231027	190800	10583680	9890	9890	9890	9890	0
76	20231027	190700	10583680	9890	9890	9890	9890	0
77	20231027	190600	10583680	9890	9890	9890	9890	0
78	20231027	190500	10583680	9890	9890	9890	9890	0
79	20231027	190400	10583680	9890	9890	9890	9890	0
80	20231027	190300	10583680	9890	9890	9890	9890	0
81	20231027	190200	10583680	9890	9890	9890	9890	0
82	20231027	190100	10583680	9890	9890	9890	9890	0
83	20231027	190000	10583680	9890	9890	9890	9890	0
84	20231027	185900	10583680	9890	9890	9890	9890	0
85	20231027	185800	10583680	9890	9890	9890	9890	0
86	20231027	185700	10583680	9890	9890	9890	9890	0
87	20231027	185600	10583680	9890	9890	9890	9890	0
88	20231027	185500	10583680	9890	9890	9890	9890	0
89	20231027	185400	10583680	9890	9890	9890	9890	0
90	20231027	185300	10583680	9890	9890	9890	9890	0
91	20231027	185200	10583680	9890	9890	9890	9890	0
92	20231027	185100	10583680	9890	9890	9890	9890	20
93	20231027	185000	10583680	9890	9890	9890	9890	0
94	20231027	184900	10583680	9890	9890	9890	9890	0
95	20231027	184800	10583680	9890	9890	9890	9890	0
96	20231027	184700	10583680	9890	9890	9890	9890	0
97	20231027	184600	10583680	9890	9890	9890	9890	0
98	20231027	184500	10583680	9890	9890	9890	9890	0
99	20231027	184400	10583680	9890	9890	9890	9890	0
100	20231027	184300	10583680	9890	9890	9890	9890	0
101	20231027	184200	10583680	9890	9890	9890	9890	0
102	20231027	184100	10583680	9890	9890	9890	9890	0
103	20231027	184000	10583680	9890	9890	9890	9890	0
104	20231027	183900	10583680	9890	9890	9890	9890	0
105	20231027	183800	10583680	9890	9890	9890	9890	0
106	20231027	183700	10583680	9890	9890	9890	9890	0
107	20231027	183600	10583680	9890	9890	9890	9890	0
108	20231027	183500	10583680	9890	9890	9890	9890	0
109	20231027	183400	10583680	9890	9890	9890	9890	0
110	20231027	183300	10583680	9890	9890	9890	9890	0
111	20231027	183200	10583680	9890	9890	9890	9890	0
112	20231027	183100	10583680	9890	9890	9890	9890	0
113	20231027	183000	10583680	9890	9890	9890	9890	0
114	20231027	182900	10583680	9890	9890	9890	9890	0
115	20231027	182800	10583680	9890	9890	9890	9890	0
116	20231027	182700	10583680	9890	9890	9890	9890	0
117	20231027	182600	10583680	9890	9890	9890	9890	0
118	20231027	182500	10583680	9890	9890	9890	9890	0
119	20231027	182400	10583680	9890	9890	9890	9890	0
120	20231027	182300	10583680	9890	9890	9890	9890	0
121	20231027	182200	10583680	9890	9890	9890	9890	0
122	20231027	182100	10583680	9890	9890	9890	9890	20
123	20231027	182000	10583680	9890	9890	9890	9890	0
124	20231027	181900	10583680	9890	9890	9890	9890	0
125	20231027	181800	10583680	9890	9890	9890	9890	0
126	20231027	181700	10583680	9890	9890	9890	9890	0
127	20231027	181600	10583680	9890	9890	9890	9890	0
128	20231027	181500	10583680	9890	9890	9890	9890	0
129	20231027	181400	10583680	9890	9890	9890	9890	0
130	20231027	181300	10583680	9890	9890	9890	9890	0
131	20231027	181200	10583680	9890	9890	9890	9890	0
132	20231027	181100	10583680	9890	9890	9890	9890	0
133	20231027	181000	10583680	9890	9890	9890	9890	0
134	20231027	180900	10583680	9890	9890	9890	9890	0
135	20231027	180800	10583680	9890	9890	9890	9890	0
136	20231027	180700	10583680	9890	9890	9890	9890	0
137	20231027	180600	10583680	9890	9890	9890	9890	0
138	20231027	180500	10583680	9890	9890	9890	9890	0
139	20231027	180400	10583680	9890	9890	9890	9890	0
140	20231027	180300	10583680	9890	9890	9890	9890	0
141	20231027	180200	10583680	9890	9890	9890	9890	0
142	20231027	180100	10583680	9890	9890	9890	9890	0
143	20231027	180000	10583680	9890	9890	9890	9890	0
144	20231027	175900	10583680	9890	9890	9890	9890	0
145	20231027	175800	10583680	9890	9890	9890	9890	0
146	20231027	175700	10583680	9890	9890	9890	9890	0
147	20231027	175600	10583680	9890	9890	9890	9890	0
148	20231027	175500	10583680	9890	9890	9890	9890	0
149	20231027	175400	10583680	9890	9890	9890	9890	0
150	20231027	175300	10583680	9890	9890	9890	9890	0
151	20231027	175200	10583680	9890	9890	9890	9890	0
152	20231027	175100	10583680	9890	9890	9890	9890	20
153	20231027	175000	10583680	9890	9890	9890	9890	0
154	20231027	174900	10583680	9890	9890	9890	9890	0
155	20231027	174800	10583680	9890	9890	9890	9890	0
156	20231027	174700	10583680	9890	9890	9890	9890	0
157	20231027	174600	10583680	9890	9890	9890	9890	0
158	20231027	174500	10583680	9890	9890	9890	9890	0
159	20231027	174400	10583680	9890	9890	9890	9890	0
160	20231027	174300	10583680	9890	9890	9890	9890	0
161	20231027	174200	10583680	9890	9890	9890	9890	0
162	20231027	174100	10583680	9890	9890	9890	9890	0
163	20231027	174000	10583680	9890	9890	9890	9890	0
164	20231027	173900	10583680	9890	9890	9890	9890	0
165	20231027	173800	10583680	9890	9890	9890	9890	0
166	20231027	173700	10583680	9890	9890	9890	9890	0
167	20231027	173600	10583680	9890	9890	9890	9890	0
168	20231027	173500	10583680	9890	9890	9890	9890	0
169	20231027	173400	10583680	9890	9890	9890	9890	0
170	20231027	173300	10583680	9890	9890	9890	9890	0
171	20231027	173200	10583680	9890	9890	9890	9890	0
172	20231027	173100	10583680	9890	9890	9890	9890	0
173	20231027	173000	10583680	9890	9890	9890	9890	0
174	20231027	172900	10583680	9890	9890	9890	9890	0
175	20231027	172800	10583680	9890	9890	9890	9890	0
176	20231027	172700	10583680	9890	9890	9890	9890	0
177	20231027	172600	10583680	9890	9890	9890	9890	0
178	20231027	172500	10583680	9890	9890	9890	9890	0
179	20231027	172400	10583680	9890	9890	9890	9890	0
180	20231027	172300	10583680	9890	9890	9890	9890	0
181	20231027	172200	10583680	9890	9890	9890	9890	0
182	20231027	172100	10583680	9890	9890	9890	9890	20
183	20231027	172000	10583680	9890	9890	9890	9890	0
184	20231027	171900	10583680	9890	9890	9890	9890	0
185	20231027	171800	10583680	9890	9890	9890	9890	0
186	20231027	171700	10583680	9890	9890	9890	9890	0
187	20231027	171600	10583680	9890	9890	9890	9890	0
188	20231027	171500	10583680	9890	9890	9890	9890	0
189	20231027	171400	10583680	9890	9890	9890	9890	0
190	20231027	171300	10583680	9890	9890	9890	9890	0
191	20231027	171200	10583680	9890	9890	9890	9890	0
192	20231027	171100	10583680	9890	9890	9890	9890	0
193	20231027	171000	10583680	9890	9890	9890	9890	0
194	20231027	170900	10583680	9890	9890	9890	9890	0
195	20231027	170800	10583680	9890	9890	9890	9890	0
196	20231027	170700	10583680	9890	9890	9890	9890	0
197	20231027	170600	10583680	9890	9890	9890	9890	0
198	20231027	170500	10583680	9890	9890	9890	9890	0
199	20231027	170400	10583680	9890	9890	9890	9890	0
200	20231027	170300	10583680	9890	9890	9890	9890	0
201	20231027	170200	10583680	9890	9890	9890	9890	0
202	20231027	170100	10583680	9890	9890	9890	9890	0
203	20231027	170000	10583680	9890	9890	9890	9890	0
204	20231027	165900	10583680	9890	9890	9890	9890	0
205	20231027	165800	10583680	9890	9890	9890	9890	0
206	20231027	165700	10583680	9890	9890	9890	9890	0
207	20231027	165600	10583680	9890	9890	9890	9890	0
208	20231027	165500	10583680	9890	9890	9890	9890	0
209	20231027	165400	10583680	9890	9890	9890	9890	0
210	20231027	165300	10583680	9890	9890	9890	9890	0
211	20231027	165200	10583680	9890	9890	9890	9890	0
212	20231027	165100	10583680	9890	9890	9890	9890	20
213	20231027	165000	10583680	9890	9890	9890	9890	0
214	20231027	164900	10583680	9890	9890	9890	9890	0
215	20231027	164800	10583680	9890	9890	9890	9890	0
216	20231027	164700	10583680	9890	9890	9890	9890	0
217	20231027	164600	10583680	9890	9890	9890	9890	0
218	20231027	164500	10583680	9890	9890	9890	9890	0
219	20231027	164400	10583680	9890	9890	9890	9890	0
220	20231027	164300	10583680	9890	9890	9890	9890	0
221	20231027	164200	10583680	9890	9890	9890	9890	0
222	20231027	164100	10583680	9890	9890	9890	9890	0
223	20231027	164000	10583680	9890	9890	9890	9890	0
224	20231027	163900	10583680	9890	9890	9890	9890	0
225	20231027	163800	10583680	9890	9890	9890	9890	0
226	20231027	163700	10583680	9890	9890	9890	9890	0
227	20231027	163600	10583680	9890	9890	9890	9890	0
228	20231027	163500	10583680	9890	9890	9890	9890	0
229	20231027	163400	10583680	9890	9890	9890	9890	0
230	20231027	163300	10583680	9890	9890	9890	9890	0
231	20231027	163200	10583680	9890	9890	9890	9890	0
232	20231027	163100	10583680	9890	9890	9890	9890	0
233	20231027	163000	10583680	9890	9890	9890	9890	0
234	20231027	162900	10583680	9890	9890	9890	9890	0
235	20231027	162800	10583680	9890	9890	9890	9890	0
236	20231027	162700	10583680	9890	9890	9890	9890	0
237	20231027	162600	10583680	9890	9890	9890	9890	0
238	20231027	162500	10583680	9890	9890	9890	9890	0
239	20231027	162400	10583680	9890	9890	9890	9890	0
240	20231027	162300	10583680	9890	9890	9890	9890	0
241	20231027	162200	10583680	9890	9890	9890	9890	0
242	20231027	162100	10583680	9890	9890	9890	9890	20
243	20231027	162000	10583680	9890	9890	9890	9890	0
244	20231027	161900	10583680	9890	9890	9890	9890	0
245	20231027	161800	10583680	9890	9890	9890	9890	0
246	20231027	161700	10583680	9890	9890	9890	9890	0
247	20231027	161600	10583680	9890	9890	9890	9890	0
248	20231027	161500	10583680	9890	9890	9890	9890	0
249	20231027	161400	10583680	9890	9890	9890	9890	0
250	20231027	161300	10583680	9890	9890	9890	9890	0
251	20231027	161200	10583680	9890	9890	9890	9890	0
252	20231027	161100	10583680	9890	9890	9890	9890	0
253	20231027	161000	10583680	9890	9890	9890	9890	0
254	20231027	160900	10583680	9890	9890	9890	9890	0
255	20231027	160800	10583680	9890	9890	9890	9890	0
256	20231027	160700	10583680	9890	9890	9890	9890	0
257	20231027	160600	10583680	9890	9890	9890	9890	0
258	20231027	160500	10583680	9890	9890	9890	9890	0
259	20231027	160400	10583680	9890	9890	9890	9890	0
260	20231027	160300	10583680	9890	9890	9890	9890	0
261	20231027	160200	10583680	9890	9890	9890	9890	0
262	20231027	160100	10583680	9890	9890	9890	9890	0
263	20231027	160000	10583680	9890	9890	9890	9890	0
264	20231027	155900	10583680	9890	9890	9890	9890	0
265	20231027	155800	10583680	9890	9890	9890	9890	0
266	20231027	155700	10583680	9890	9890	9890	9890	0
267	20231027	155600	10583680	9890	9890	9890	9890	0
268	20231027	155500	10583680	9890	9890	9890	9890	0
269	20231027	155400	10583680	9890	9890	9890	9890	0
270	20231027	155300	10583680	9890	9890	9890	9890	0
271	20231027	155200	10583680	9890	9890	9890	9890	0
272	20231027	155100	10583680	9890	9890	9890	9890	20
273	20231027	155000	10583680	9890	9890	9890	9890	0
274	20231027	154900	10583680	9890	9890	9890	9890	0
275	20231027	154800	10583680	9890	9890	9890	9890	0
276	20231027	154700	10583680	9890	9890	9890	9890	0
277	20231027	154600	10583680	9890	9890	9890	9890	0
278	20231027	154500	10583680	9890	9890	9890	9890	0
279	20231027	154400	10583680	9890	9890	9890	9890	0
280	20231027	154300	10583680	9890	9890	9890	9890	0
281	20231027	154200	10583680	9890	9890	9890	9890	0
282	20231027	154100	10583680	9890	9890	9890	9890	0
283	20231027	154000	10583680	9890	9890	9890	9890	0
284	20231027	153900	10583680	9890	9890	9890	9890	0
285	20231027	153800	10583680	9890	9890	9890	9890	0
286	20231027	153700	10583680	9890	9890	9890	9890	0
287	20231027	153600	10583680	9890	9890	9890	9890	0
288	20231027	153500	10583680	9890	9890	9890	9890	0
289	20231027	153400	10583680	9890	9890	9890	9890	0
290	20231027	153300	10583680	9890	9890	9890	9890	0
291	20231027	153200	10583680	9890	9890	9890	9890	0
292	20231027	153100	10583680	9890	9890	9890	9890	0
293	20231027	153000	10583680	9890	9890	9890	9890	20
294	20231027	152900	10385880	9890	9890	9890	9890	0
295	20231027	152800	10385880	9890	9890	9890	9890	0
296	20231027	152700	10385880	9890	9890	9890	9890	0
297	20231027	152600	10385880	9890	9890	9890	9890	0
298	20231027	152500	10385880	9890	9890	9890	9890	0
299	20231027	152400	10385880	9890	9890	9890	9890	0
300	20231027	152300	10385880	9890	9890	9890	9890	0
301	20231027	152200	10385880	9890	9890	9890	9890	0
302	20231027	152100	10385880	9890	9890	9890	9890	0
303	20231027	152000	10385880	9890	9890	9890	9890	0
304	20231027	151900	10385880	9890	9890	9890	9030	77
305	20231027	151800	9681970	9890	9600	9890	9030	112
306	20231027	151700	8661510	9600	9400	9600	9100	328
307	20231027	151600	5648700	9970	9970	9970	9970	0
308	20231027	151500	5648700	9970	9970	9970	9970	0
309	20231027	151400	5648700	9970	9970	9970	9970	0
310	20231027	151300	5648700	9970	9970	9970	9970	0
311	20231027	151200	5648700	9970	9970	9970	9970	0
312	20231027	151100	5648700	9970	9970	9970	9970	0
313	20231027	151000	5648700	9970	9970	9970	9970	0
314	20231027	150900	5648700	9970	9970	9970	9970	0
315	20231027	150800	5648700	9970	9970	9970	9970	0
316	20231027	150700	5648700	9970	9970	9970	9970	0
317	20231027	150600	5648700	9970	9970	9970	9970	0
318	20231027	150500	5648700	9970	9970	9970	9970	0
319	20231027	150400	5648700	9970	9970	9970	9970	0
320	20231027	150300	5648700	9970	9970	9970	9970	0
321	20231027	150200	5648700	9970	9970	9970	9970	0
322	20231027	150100	5648700	9970	9970	9970	9970	0
323	20231027	150000	5648700	9970	9970	9970	9970	0
324	20231027	145900	5648700	9970	9970	9970	9970	0
325	20231027	145800	5648700	9970	9970	9970	9970	0
326	20231027	145700	5648700	9970	9970	9970	9970	0
327	20231027	145600	5648700	9970	9970	9970	9970	0
328	20231027	145500	5648700	9970	9970	9970	9970	0
329	20231027	145400	5648700	9970	9970	9970	9970	0
330	20231027	145300	5648700	9970	9970	9970	9970	0
331	20231027	145200	5648700	9970	9970	9970	9970	2
332	20231027	145100	5628760	9960	9950	9960	9950	3
333	20231027	145000	5598900	9400	9600	9600	9400	10
334	20231027	144900	5503900	9960	9960	9960	9960	0
335	20231027	144800	5503900	9960	9960	9960	9960	0
336	20231027	144700	5503900	9960	9960	9960	9960	0
337	20231027	144600	5503900	9960	9960	9960	9960	0
338	20231027	144500	5503900	9960	9960	9960	9960	0
339	20231027	144400	5503900	9960	9960	9960	9960	0
340	20231027	144300	5503900	9960	9600	9960	9600	8
341	20231027	144200	5425390	9600	9600	9600	9600	4
342	20231027	144100	5386990	9400	9400	9400	9400	6
343	20231027	144000	5330590	9950	9950	9950	9950	0
344	20231027	143900	5330590	9950	9950	9950	9950	0
345	20231027	143800	5330590	9950	9950	9950	9950	0
346	20231027	143700	5330590	9950	9950	9950	9950	0
347	20231027	143600	5330590	9950	9950	9950	9950	0
348	20231027	143500	5330590	9950	9950	9950	9950	0
349	20231027	143400	5330590	9950	9950	9950	9950	0
350	20231027	143300	5330590	9950	9950	9950	9950	0
351	20231027	143200	5330590	9950	9950	9950	9950	0
352	20231027	143100	5330590	9950	9950	9950	9950	0
353	20231027	143000	5330590	9950	9950	9950	9950	0
354	20231027	142900	5330590	9950	9900	9950	9900	2
355	20231027	142800	5310740	9800	9800	9800	9800	5
356	20231027	142700	5261740	9400	9400	9400	9400	0
357	20231027	142600	5261740	9400	9400	9400	9400	0
358	20231027	142500	5261740	9400	9400	9400	9400	4
359	20231027	142400	5224140	9970	9970	9970	9970	0
360	20231027	142300	5224140	9970	9970	9970	9970	0
361	20231027	142200	5224140	9970	9970	9970	9970	0
362	20231027	142100	5224140	9970	9970	9970	9970	0
363	20231027	142000	5224140	9970	9970	9970	9970	0
364	20231027	141900	5224140	9970	9970	9970	9970	0
365	20231027	141800	5224140	9970	9970	9970	9970	0
366	20231027	141700	5224140	9970	9970	9970	9970	0
367	20231027	141600	5224140	9970	9970	9970	9970	0
368	20231027	141500	5224140	9970	9970	9970	9970	0
369	20231027	141400	5224140	9970	9970	9970	9970	0
370	20231027	141300	5224140	9970	9970	9970	9970	0
371	20231027	141200	5224140	9970	9970	9970	9970	0
372	20231027	141100	5224140	9970	9970	9970	9970	0
373	20231027	141000	5224140	9970	9970	9970	9970	0
374	20231027	140900	5224140	9970	9970	9970	9970	0
375	20231027	140800	5224140	9970	9970	9970	9970	0
376	20231027	140700	5224140	9970	9970	9970	9970	0
377	20231027	140600	5224140	9970	9970	9970	9970	0
378	20231027	140500	5224140	9970	9970	9970	9970	0
379	20231027	140400	5224140	9970	9970	9970	9970	0
380	20231027	140300	5224140	9970	9970	9970	9970	0
381	20231027	140200	5224140	9970	9970	9970	9970	0
382	20231027	140100	5224140	9970	9970	9970	9970	0
383	20231027	140000	5224140	9970	9970	9970	9970	0
384	20231027	135900	5224140	9970	9970	9970	9970	0
385	20231027	135800	5224140	9970	9970	9970	9970	0
386	20231027	135700	5224140	9970	9970	9970	9970	0
387	20231027	135600	5224140	9970	9970	9970	9970	0
388	20231027	135500	5224140	9970	9970	9970	9970	0
389	20231027	135400	5224140	9970	9970	9970	9970	0
390	20231027	135300	5224140	9970	9970	9970	9970	0
391	20231027	135200	5224140	9970	9380	9970	9360	99
392	20231027	135100	4296370	9970	9970	9970	9970	0
393	20231027	135000	4296370	9970	9970	9970	9970	0
394	20231027	134900	4296370	9970	9970	9970	9970	0
395	20231027	134800	4296370	9970	9970	9970	9970	0
396	20231027	134700	4296370	9970	9970	9970	9970	0
397	20231027	134600	4296370	9970	9970	9970	9970	0
398	20231027	134500	4296370	9970	9970	9970	9970	0
399	20231027	134400	4296370	9970	9970	9970	9970	0
400	20231027	134300	4296370	9970	9970	9970	9970	0
401	20231027	134200	4296370	9970	9970	9970	9970	0
402	20231027	134100	4296370	9970	9790	9970	9790	15
403	20231027	134000	4148570	9790	9790	9790	9790	0
404	20231027	133900	4148570	9790	9600	9790	9370	135
405	20231027	133800	2880880	9980	9980	9980	9980	0
406	20231027	133700	2880880	9980	9980	9980	9980	0
407	20231027	133600	2880880	9980	9980	9980	9980	0
408	20231027	133500	2880880	9980	9980	9980	9980	0
409	20231027	133400	2880880	9980	9980	9980	9980	0
410	20231027	133300	2880880	9980	9980	9980	9980	0
411	20231027	133200	2880880	9980	9980	9980	9980	0
412	20231027	133100	2880880	9980	9980	9980	9980	0
413	20231027	133000	2880880	9980	9980	9980	9980	0
414	20231027	132900	2880880	9980	9980	9980	9980	0
415	20231027	132800	2880880	9980	9980	9980	9980	0
416	20231027	132700	2880880	9980	9980	9980	9980	0
417	20231027	132600	2880880	9980	9980	9980	9980	0
418	20231027	132500	2880880	9980	9980	9980	9980	0
419	20231027	132400	2880880	9980	9980	9980	9980	0
420	20231027	132300	2880880	9980	9980	9980	9980	0
421	20231027	132200	2880880	9980	9980	9980	9980	0
422	20231027	132100	2880880	9980	9980	9980	9980	0
423	20231027	132000	2880880	9980	9980	9980	9980	0
424	20231027	131900	2880880	9980	9980	9980	9980	0
425	20231027	131800	2880880	9980	9980	9980	9980	0
426	20231027	131700	2880880	9980	9980	9980	9980	0
427	20231027	131600	2880880	9980	9980	9980	9980	0
428	20231027	131500	2880880	9980	9980	9980	9980	2
429	20231027	131400	2860920	9600	9600	9600	9600	5
430	20231027	131300	2812920	9980	9980	9980	9980	0
431	20231027	131200	2812920	9980	9980	9980	9980	0
432	20231027	131100	2812920	9980	9980	9980	9980	0
433	20231027	131000	2812920	9980	9980	9980	9980	0
434	20231027	130900	2812920	9980	9980	9980	9980	0
435	20231027	130800	2812920	9980	9980	9980	9980	0
436	20231027	130700	2812920	9980	9980	9980	9980	0
437	20231027	130600	2812920	9980	9980	9980	9980	0
438	20231027	130500	2812920	9980	9980	9980	9980	0
439	20231027	130400	2812920	9980	9980	9980	9980	0
440	20231027	130300	2812920	9980	9980	9980	9980	0
441	20231027	130200	2812920	9980	9980	9980	9980	0
442	20231027	130100	2812920	9980	9980	9980	9980	0
443	20231027	130000	2812920	9980	9980	9980	9980	0
444	20231027	125900	2812920	9980	9980	9980	9980	0
445	20231027	125800	2812920	9980	9980	9980	9980	0
446	20231027	125700	2812920	9980	9980	9980	9980	0
447	20231027	125600	2812920	9980	9980	9980	9980	0
448	20231027	125500	2812920	9980	9980	9980	9980	0
449	20231027	125400	2812920	9980	9980	9980	9980	0
450	20231027	125300	2812920	9980	9980	9980	9980	0
451	20231027	125200	2812920	9980	9980	9980	9980	0
452	20231027	125100	2812920	9980	9980	9980	9980	0
453	20231027	125000	2812920	9980	9980	9980	9980	0
454	20231027	124900	2812920	9980	9980	9980	9980	0
455	20231027	124800	2812920	9980	9980	9980	9980	0
456	20231027	124700	2812920	9980	9980	9980	9980	0
457	20231027	124600	2812920	9980	9980	9980	9980	0
458	20231027	124500	2812920	9980	9980	9980	9980	0
459	20231027	124400	2812920	9980	9980	9980	9980	0
460	20231027	124300	2812920	9980	9980	9980	9980	0
461	20231027	124200	2812920	9980	9980	9980	9980	0
462	20231027	124100	2812920	9980	9980	9980	9980	0
463	20231027	124000	2812920	9980	9980	9980	9980	0
464	20231027	123900	2812920	9980	9980	9980	9980	0
465	20231027	123800	2812920	9980	9980	9980	9980	0
466	20231027	123700	2812920	9980	9980	9980	9980	0
467	20231027	123600	2812920	9980	9980	9980	9980	0
468	20231027	123500	2812920	9980	9980	9980	9980	0
469	20231027	123400	2812920	9980	9980	9980	9980	0
470	20231027	123300	2812920	9980	9980	9980	9980	0
471	20231027	123200	2812920	9980	9980	9980	9980	0
472	20231027	123100	2812920	9980	9980	9980	9980	0
473	20231027	123000	2812920	9980	9980	9980	9980	0
474	20231027	122900	2812920	9980	9980	9980	9980	0
475	20231027	122800	2812920	9980	9980	9980	9980	0
476	20231027	122700	2812920	9980	9980	9980	9980	0
477	20231027	122600	2812920	9980	9980	9980	9980	0
478	20231027	122500	2812920	9980	9980	9980	9980	0
479	20231027	122400	2812920	9980	9980	9980	9980	0
480	20231027	122300	2812920	9980	9980	9980	9980	0
481	20231027	122200	2812920	9980	9980	9980	9980	0
482	20231027	122100	2812920	9980	9980	9980	9980	0
483	20231027	122000	2812920	9980	9980	9980	9980	0
484	20231027	121900	2812920	9980	9980	9980	9980	0
485	20231027	121800	2812920	9980	9980	9980	9980	0
486	20231027	121700	2812920	9980	9980	9980	9980	0
487	20231027	121600	2812920	9980	9980	9980	9980	0
488	20231027	121500	2812920	9980	9980	9980	9980	0
489	20231027	121400	2812920	9980	9980	9980	9980	0
490	20231027	121300	2812920	9980	9980	9980	9980	0
491	20231027	121200	2812920	9980	9980	9980	9980	0
492	20231027	121100	2812920	9980	9980	9980	9980	0
493	20231027	121000	2812920	9980	9980	9980	9980	0
494	20231027	120900	2812920	9980	9980	9980	9980	0
495	20231027	120800	2812920	9980	9980	9980	9980	0
496	20231027	120700	2812920	9980	9980	9980	9980	0
497	20231027	120600	2812920	9980	9980	9980	9980	0
498	20231027	120500	2812920	9980	9980	9980	9980	0
499	20231027	120400	2812920	9980	9980	9980	9980	0
500	20231027	120300	2812920	9980	9980	9980	9980	0
501	20231027	120200	2812920	9980	9980	9980	9980	0
502	20231027	120100	2812920	9980	9980	9980	9980	0
503	20231027	120000	2812920	9980	9980	9980	9980	0
504	20231027	115900	2812920	9980	9980	9980	9980	0
505	20231027	115800	2812920	9980	9980	9980	9980	0
506	20231027	115700	2812920	9980	9980	9980	9980	0
507	20231027	115600	2812920	9980	9980	9980	9980	0
508	20231027	115500	2812920	9980	9980	9980	9980	0
509	20231027	115400	2812920	9980	9980	9980	9980	0
510	20231027	115300	2812920	9980	9980	9980	9980	0
511	20231027	115200	2812920	9980	9980	9980	9980	0
512	20231027	115100	2812920	9980	9980	9980	9980	0
513	20231027	115000	2812920	9980	9980	9980	9980	0
514	20231027	114900	2812920	9980	9980	9980	9980	0
515	20231027	114800	2812920	9980	9980	9980	9980	0
516	20231027	114700	2812920	9980	9980	9980	9980	0
517	20231027	114600	2812920	9980	9980	9980	9980	0
518	20231027	114500	2812920	9980	9980	9980	9980	1
519	20231027	114400	2802940	9800	9800	9800	9800	0
520	20231027	114300	2802940	9800	9800	9800	9800	0
521	20231027	114200	2802940	9800	9800	9800	9800	0
522	20231027	114100	2802940	9800	9800	9800	9800	5
523	20231027	114000	2753940	10000	10000	10000	10000	0
524	20231027	113900	2753940	10000	10000	10000	10000	0
525	20231027	113800	2753940	10000	10000	10000	10000	0
526	20231027	113700	2753940	10000	10000	10000	10000	0
527	20231027	113600	2753940	10000	10000	10000	10000	0
528	20231027	113500	2753940	10000	10000	10000	10000	0
529	20231027	113400	2753940	10000	10000	10000	10000	0
530	20231027	113300	2753940	10000	10000	10000	10000	0
531	20231027	113200	2753940	10000	10000	10000	10000	0
532	20231027	113100	2753940	10000	10000	10000	10000	0
533	20231027	113000	2753940	10000	10000	10000	10000	0
534	20231027	112900	2753940	10000	10000	10000	10000	0
535	20231027	112800	2753940	10000	10000	10000	10000	0
536	20231027	112700	2753940	10000	10000	10000	10000	0
537	20231027	112600	2753940	10000	10000	10000	10000	0
538	20231027	112500	2753940	10000	10000	10000	10000	0
539	20231027	112400	2753940	10000	10000	10000	10000	0
540	20231027	112300	2753940	10000	10000	10000	10000	0
541	20231027	112200	2753940	10000	10000	10000	10000	0
542	20231027	112100	2753940	10000	10000	10000	10000	0
543	20231027	112000	2753940	10000	10000	10000	10000	0
544	20231027	111900	2753940	10000	10000	10000	10000	0
545	20231027	111800	2753940	10000	10000	10000	10000	0
546	20231027	111700	2753940	10000	10000	10000	10000	0
547	20231027	111600	2753940	10000	10000	10000	10000	0
548	20231027	111500	2753940	10000	10000	10000	10000	0
549	20231027	111400	2753940	10000	10000	10000	10000	0
550	20231027	111300	2753940	10000	10000	10000	10000	0
551	20231027	111200	2753940	10000	10000	10000	10000	0
552	20231027	111100	2753940	10000	10000	10000	10000	0
553	20231027	111000	2753940	10000	10000	10000	10000	0
554	20231027	110900	2753940	10000	10000	10000	10000	0
555	20231027	110800	2753940	10000	10000	10000	10000	0
556	20231027	110700	2753940	10000	10000	10000	10000	0
557	20231027	110600	2753940	10000	10000	10000	10000	0
558	20231027	110500	2753940	10000	10000	10000	10000	0
559	20231027	110400	2753940	10000	10000	10000	10000	0
560	20231027	110300	2753940	10000	10000	10000	10000	0
561	20231027	110200	2753940	10000	10000	10000	10000	0
562	20231027	110100	2753940	10000	10000	10000	10000	0
563	20231027	110000	2753940	10000	10000	10000	10000	0
564	20231027	105900	2753940	10000	10000	10000	10000	0
565	20231027	105800	2753940	10000	10000	10000	10000	0
566	20231027	105700	2753940	10000	10000	10000	10000	0
567	20231027	105600	2753940	10000	10000	10000	10000	0
568	20231027	105500	2753940	10000	10000	10000	10000	0
569	20231027	105400	2753940	10000	10000	10000	10000	0
570	20231027	105300	2753940	10000	10000	10000	10000	0
571	20231027	105200	2753940	10000	10000	10000	10000	0
572	20231027	105100	2753940	10000	10000	10000	10000	0
573	20231027	105000	2753940	10000	10000	10000	10000	0
574	20231027	104900	2753940	10000	10000	10000	10000	0
575	20231027	104800	2753940	10000	10000	10000	10000	0
576	20231027	104700	2753940	10000	10000	10000	10000	0
577	20231027	104600	2753940	10000	10000	10000	10000	0
578	20231027	104500	2753940	10000	10000	10000	10000	0
579	20231027	104400	2753940	10000	10000	10000	10000	0
580	20231027	104300	2753940	10000	10000	10000	10000	0
581	20231027	104200	2753940	10000	10000	10000	10000	0
582	20231027	104100	2753940	10000	10000	10000	10000	4
583	20231027	104000	2713940	10000	9600	10000	9600	20
584	20231027	103900	2516730	9600	9600	9600	9600	0
585	20231027	103800	2516730	9600	9600	9600	9600	0
586	20231027	103700	2516730	9600	9600	9600	9600	0
587	20231027	103600	2516730	9600	9600	9600	9600	0
588	20231027	103500	2516730	9600	9600	9600	9600	1
589	20231027	103400	2507130	9390	9390	9390	9390	0
590	20231027	103300	2507130	9390	9390	9390	9390	0
591	20231027	103200	2507130	9390	9390	9390	9390	55
592	20231027	103100	1990680	9390	9390	9390	9390	0
593	20231027	103000	1990680	9390	9390	9390	9390	0
594	20231027	102900	1990680	9390	9390	9390	9390	0
595	20231027	102800	1990680	9390	9390	9390	9390	0
596	20231027	102700	1990680	9390	9390	9390	9390	0
597	20231027	102600	1990680	9390	9390	9390	9390	0
598	20231027	102500	1990680	9390	9390	9390	9390	0
599	20231027	102400	1990680	9390	9390	9390	9390	20
600	20231027	102300	1802880	9390	9390	9390	9390	0
601	20231027	102200	1802880	9390	9390	9390	9390	0
602	20231027	102100	1802880	9390	9390	9390	9390	0
603	20231027	102000	1802880	9390	9390	9390	9390	0
604	20231027	101900	1802880	9390	9390	9390	9390	0
605	20231027	101800	1802880	9390	9390	9390	9390	3
606	20231027	101700	1774710	9390	9390	9390	9390	0
607	20231027	101600	1774710	9390	9390	9390	9390	0
608	20231027	101500	1774710	9390	9390	9390	9390	0
609	20231027	101400	1774710	9390	9390	9390	9390	0
610	20231027	101300	1774710	9390	9390	9390	9390	0
611	20231027	101200	1774710	9390	9390	9390	9390	0
612	20231027	101100	1774710	9390	9390	9390	9390	0
613	20231027	101000	1774710	9390	9390	9390	9390	0
614	20231027	100900	1774710	9390	9390	9390	9390	0
615	20231027	100800	1774710	9390	9390	9390	9390	0
616	20231027	100700	1774710	9390	9390	9390	9390	0
617	20231027	100600	1774710	9390	9390	9390	9390	0
618	20231027	100500	1774710	9390	9390	9390	9390	0
619	20231027	100400	1774710	9390	9390	9390	9390	0
620	20231027	100300	1774710	9390	9390	9390	9390	0
621	20231027	100200	1774710	9390	9390	9390	9390	0
622	20231027	100100	1774710	9390	9390	9390	9390	0
623	20231027	100000	1774710	9390	9390	9390	9390	0
624	20231027	095900	1774710	9390	9390	9390	9390	0
625	20231027	095800	1774710	9390	9390	9390	9390	0
626	20231027	095700	1774710	9390	9390	9390	9390	0
627	20231027	095600	1774710	9390	9390	9390	9390	0
628	20231027	095500	1774710	9390	9390	9390	9390	0
629	20231027	095400	1774710	9390	9390	9390	9390	0
630	20231027	095300	1774710	9390	9390	9390	9390	0
631	20231027	095200	1774710	9390	9390	9390	9390	0
632	20231027	095100	1774710	9390	9390	9390	9390	0
633	20231027	095000	1774710	9390	9390	9390	9390	0
634	20231027	094900	1774710	9390	9390	9390	9390	0
635	20231027	094800	1774710	9390	9390	9390	9390	0
636	20231027	094700	1774710	9390	9390	9390	9390	0
637	20231027	094600	1774710	9390	9390	9390	9390	0
638	20231027	094500	1774710	9390	9390	9390	9390	0
639	20231027	094400	1774710	9390	9390	9390	9390	0
640	20231027	094300	1774710	9390	9390	9390	9390	0
641	20231027	094200	1774710	9390	9390	9390	9390	0
642	20231027	094100	1774710	9390	9390	9390	9390	0
643	20231027	094000	1774710	9390	9390	9390	9390	20
644	20231027	093900	1586910	9390	9390	9390	9390	0
645	20231027	093800	1586910	9390	9390	9390	9390	0
646	20231027	093700	1586910	9390	9390	9390	9390	0
647	20231027	093600	1586910	9390	9390	9390	9390	0
648	20231027	093500	1586910	9390	9390	9390	9390	0
649	20231027	093400	1586910	9390	9390	9390	9390	0
650	20231027	093300	1586910	9390	9390	9390	9390	0
651	20231027	093200	1586910	9390	9390	9390	9390	20
652	20231027	093100	1399110	9390	9390	9390	9390	0
653	20231027	093000	1399110	9390	9390	9390	9390	0
654	20231027	092900	1399110	9390	9390	9390	9390	0
655	20231027	092800	1399110	9390	9390	9390	9390	0
656	20231027	092700	1399110	9390	9390	9390	9390	0
657	20231027	092600	1399110	9390	9390	9390	9390	0
658	20231027	092500	1399110	9390	9390	9390	9390	0
659	20231027	092400	1399110	9390	9390	9390	9390	0
660	20231027	092300	1399110	9390	9390	9390	9390	10
661	20231027	092200	1305210	9390	9390	9390	9390	30
662	20231027	092100	1023510	9390	9390	9390	9390	8
663	20231027	092000	948390	9390	9390	9390	9390	0
664	20231027	091900	948390	9390	9390	9390	9390	0
665	20231027	091800	948390	9390	9390	9390	9390	0
666	20231027	091700	948390	9390	9390	9390	9390	0
667	20231027	091600	948390	9390	9390	9390	9390	0
668	20231027	091500	948390	9390	9390	9390	9390	0
669	20231027	091400	948390	9390	9390	9390	9390	0
670	20231027	091300	948390	9390	9390	9390	9390	0
671	20231027	091200	948390	9390	9390	9390	9390	0
672	20231027	091100	948390	9390	9390	9390	9390	0
673	20231027	091000	948390	9390	9390	9390	9390	0
674	20231027	090900	948390	9390	9390	9390	9390	0
675	20231027	090800	948390	9390	9390	9390	9390	0
676	20231027	090700	948390	9390	9390	9390	9390	0
677	20231027	090600	948390	9390	9390	9390	9390	0
678	20231027	090500	948390	9390	9390	9390	9390	100
679	20231027	090400	9390	9390	9390	9390	9390	0
680	20231027	090300	9390	9390	9390	9390	9390	0
681	20231027	090200	9390	9390	9390	9390	9390	0
682	20231027	090100	9390	9390	9390	9390	9390	0
683	20231027	090000	9390	9390	9390	9390	9390	1