KissMeData/173940/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	200900	46091880	6080	6080	6080	6080	552
3	20231025	200800	46091880	6080	6080	6080	6080	0
4	20231025	200700	46091880	6080	6080	6080	6080	0
5	20231025	200600	46091880	6080	6080	6080	6080	0
6	20231025	200500	46091880	6080	6080	6080	6080	0
7	20231025	200400	46091880	6080	6080	6080	6080	0
8	20231025	200300	46091880	6080	6080	6080	6080	0
9	20231025	200200	46091880	6080	6080	6080	6080	0
10	20231025	200100	46091880	6080	6080	6080	6080	0
11	20231025	200000	46091880	6080	6080	6080	6080	0
12	20231025	195900	46091880	6080	6080	6080	6080	0
13	20231025	195800	46091880	6080	6080	6080	6080	0
14	20231025	195700	46091880	6080	6080	6080	6080	0
15	20231025	195600	46091880	6080	6080	6080	6080	0
16	20231025	195500	46091880	6080	6080	6080	6080	0
17	20231025	195400	46091880	6080	6080	6080	6080	0
18	20231025	195300	46091880	6080	6080	6080	6080	0
19	20231025	195200	46091880	6080	6080	6080	6080	0
20	20231025	195100	46091880	6080	6080	6080	6080	0
21	20231025	195000	46091880	6080	6080	6080	6080	0
22	20231025	194900	46091880	6080	6080	6080	6080	0
23	20231025	194800	46091880	6080	6080	6080	6080	0
24	20231025	194700	46091880	6080	6080	6080	6080	0
25	20231025	194600	46091880	6080	6080	6080	6080	0
26	20231025	194500	46091880	6080	6080	6080	6080	0
27	20231025	194400	46091880	6080	6080	6080	6080	0
28	20231025	194300	46091880	6080	6080	6080	6080	0
29	20231025	194200	46091880	6080	6080	6080	6080	0
30	20231025	194100	46091880	6080	6080	6080	6080	0
31	20231025	194000	46091880	6080	6080	6080	6080	0
32	20231025	193900	46091880	6080	6080	6080	6080	552
33	20231025	193800	46091880	6080	6080	6080	6080	0
34	20231025	193700	46091880	6080	6080	6080	6080	0
35	20231025	193600	46091880	6080	6080	6080	6080	0
36	20231025	193500	46091880	6080	6080	6080	6080	0
37	20231025	193400	46091880	6080	6080	6080	6080	0
38	20231025	193300	46091880	6080	6080	6080	6080	0
39	20231025	193200	46091880	6080	6080	6080	6080	0
40	20231025	193100	46091880	6080	6080	6080	6080	0
41	20231025	193000	46091880	6080	6080	6080	6080	0
42	20231025	192900	46091880	6080	6080	6080	6080	0
43	20231025	192800	46091880	6080	6080	6080	6080	0
44	20231025	192700	46091880	6080	6080	6080	6080	0
45	20231025	192600	46091880	6080	6080	6080	6080	0
46	20231025	192500	46091880	6080	6080	6080	6080	0
47	20231025	192400	46091880	6080	6080	6080	6080	0
48	20231025	192300	46091880	6080	6080	6080	6080	0
49	20231025	192200	46091880	6080	6080	6080	6080	0
50	20231025	192100	46091880	6080	6080	6080	6080	0
51	20231025	192000	46091880	6080	6080	6080	6080	0
52	20231025	191900	46091880	6080	6080	6080	6080	0
53	20231025	191800	46091880	6080	6080	6080	6080	0
54	20231025	191700	46091880	6080	6080	6080	6080	0
55	20231025	191600	46091880	6080	6080	6080	6080	0
56	20231025	191500	46091880	6080	6080	6080	6080	0
57	20231025	191400	46091880	6080	6080	6080	6080	0
58	20231025	191300	46091880	6080	6080	6080	6080	0
59	20231025	191200	46091880	6080	6080	6080	6080	0
60	20231025	191100	46091880	6080	6080	6080	6080	0
61	20231025	191000	46091880	6080	6080	6080	6080	0
62	20231025	190900	46091880	6080	6080	6080	6080	552
63	20231025	190800	46091880	6080	6080	6080	6080	0
64	20231025	190700	46091880	6080	6080	6080	6080	0
65	20231025	190600	46091880	6080	6080	6080	6080	0
66	20231025	190500	46091880	6080	6080	6080	6080	0
67	20231025	190400	46091880	6080	6080	6080	6080	0
68	20231025	190300	46091880	6080	6080	6080	6080	0
69	20231025	190200	46091880	6080	6080	6080	6080	0
70	20231025	190100	46091880	6080	6080	6080	6080	0
71	20231025	190000	46091880	6080	6080	6080	6080	0
72	20231025	185900	46091880	6080	6080	6080	6080	0
73	20231025	185800	46091880	6080	6080	6080	6080	0
74	20231025	185700	46091880	6080	6080	6080	6080	0
75	20231025	185600	46091880	6080	6080	6080	6080	0
76	20231025	185500	46091880	6080	6080	6080	6080	0
77	20231025	185400	46091880	6080	6080	6080	6080	0
78	20231025	185300	46091880	6080	6080	6080	6080	0
79	20231025	185200	46091880	6080	6080	6080	6080	0
80	20231025	185100	46091880	6080	6080	6080	6080	0
81	20231025	185000	46091880	6080	6080	6080	6080	0
82	20231025	184900	46091880	6080	6080	6080	6080	0
83	20231025	184800	46091880	6080	6080	6080	6080	0
84	20231025	184700	46091880	6080	6080	6080	6080	0
85	20231025	184600	46091880	6080	6080	6080	6080	0
86	20231025	184500	46091880	6080	6080	6080	6080	0
87	20231025	184400	46091880	6080	6080	6080	6080	0
88	20231025	184300	46091880	6080	6080	6080	6080	0
89	20231025	184200	46091880	6080	6080	6080	6080	0
90	20231025	184100	46091880	6080	6080	6080	6080	0
91	20231025	184000	46091880	6080	6080	6080	6080	0
92	20231025	183900	46091880	6080	6080	6080	6080	552
93	20231025	183800	46091880	6080	6080	6080	6080	0
94	20231025	183700	46091880	6080	6080	6080	6080	0
95	20231025	183600	46091880	6080	6080	6080	6080	0
96	20231025	183500	46091880	6080	6080	6080	6080	0
97	20231025	183400	46091880	6080	6080	6080	6080	0
98	20231025	183300	46091880	6080	6080	6080	6080	0
99	20231025	183200	46091880	6080	6080	6080	6080	0
100	20231025	183100	46091880	6080	6080	6080	6080	0
101	20231025	183000	46091880	6080	6080	6080	6080	0
102	20231025	182900	46091880	6080	6080	6080	6080	0
103	20231025	182800	46091880	6080	6080	6080	6080	0
104	20231025	182700	46091880	6080	6080	6080	6080	0
105	20231025	182600	46091880	6080	6080	6080	6080	0
106	20231025	182500	46091880	6080	6080	6080	6080	0
107	20231025	182400	46091880	6080	6080	6080	6080	0
108	20231025	182300	46091880	6080	6080	6080	6080	0
109	20231025	182200	46091880	6080	6080	6080	6080	0
110	20231025	182100	46091880	6080	6080	6080	6080	0
111	20231025	182000	46091880	6080	6080	6080	6080	0
112	20231025	181900	46091880	6080	6080	6080	6080	0
113	20231025	181800	46091880	6080	6080	6080	6080	0
114	20231025	181700	46091880	6080	6080	6080	6080	0
115	20231025	181600	46091880	6080	6080	6080	6080	0
116	20231025	181500	46091880	6080	6080	6080	6080	0
117	20231025	181400	46091880	6080	6080	6080	6080	0
118	20231025	181300	46091880	6080	6080	6080	6080	0
119	20231025	181200	46091880	6080	6080	6080	6080	0
120	20231025	181100	46091880	6080	6080	6080	6080	0
121	20231025	181000	46091880	6080	6080	6080	6080	0
122	20231025	180900	46091880	6080	6080	6080	6080	552
123	20231025	180800	46091880	6080	6080	6080	6080	0
124	20231025	180700	46091880	6080	6080	6080	6080	0
125	20231025	180600	46091880	6080	6080	6080	6080	0
126	20231025	180500	46091880	6080	6080	6080	6080	0
127	20231025	180400	46091880	6080	6080	6080	6080	0
128	20231025	180300	46091880	6080	6080	6080	6080	0
129	20231025	180200	46091880	6080	6080	6080	6080	0
130	20231025	180100	46091880	6080	6080	6080	6080	0
131	20231025	180000	46091880	6080	6080	6080	6080	0
132	20231025	175900	46091880	6080	6080	6080	6080	0
133	20231025	175800	46091880	6080	6080	6080	6080	0
134	20231025	175700	46091880	6080	6080	6080	6080	0
135	20231025	175600	46091880	6080	6080	6080	6080	0
136	20231025	175500	46091880	6080	6080	6080	6080	0
137	20231025	175400	46091880	6080	6080	6080	6080	0
138	20231025	175300	46091880	6080	6080	6080	6080	0
139	20231025	175200	46091880	6080	6080	6080	6080	0
140	20231025	175100	46091880	6080	6080	6080	6080	0
141	20231025	175000	46091880	6080	6080	6080	6080	0
142	20231025	174900	46091880	6080	6080	6080	6080	0
143	20231025	174800	46091880	6080	6080	6080	6080	0
144	20231025	174700	46091880	6080	6080	6080	6080	0
145	20231025	174600	46091880	6080	6080	6080	6080	0
146	20231025	174500	46091880	6080	6080	6080	6080	0
147	20231025	174400	46091880	6080	6080	6080	6080	0
148	20231025	174300	46091880	6080	6080	6080	6080	0
149	20231025	174200	46091880	6080	6080	6080	6080	0
150	20231025	174100	46091880	6080	6080	6080	6080	0
151	20231025	174000	46091880	6080	6080	6080	6080	0
152	20231025	173900	46091880	6080	6080	6080	6080	552
153	20231025	173800	46091880	6080	6080	6080	6080	0
154	20231025	173700	46091880	6080	6080	6080	6080	0
155	20231025	173600	46091880	6080	6080	6080	6080	0
156	20231025	173500	46091880	6080	6080	6080	6080	0
157	20231025	173400	46091880	6080	6080	6080	6080	0
158	20231025	173300	46091880	6080	6080	6080	6080	0
159	20231025	173200	46091880	6080	6080	6080	6080	0
160	20231025	173100	46091880	6080	6080	6080	6080	0
161	20231025	173000	46091880	6080	6080	6080	6080	0
162	20231025	172900	46091880	6080	6080	6080	6080	0
163	20231025	172800	46091880	6080	6080	6080	6080	0
164	20231025	172700	46091880	6080	6080	6080	6080	0
165	20231025	172600	46091880	6080	6080	6080	6080	0
166	20231025	172500	46091880	6080	6080	6080	6080	0
167	20231025	172400	46091880	6080	6080	6080	6080	0
168	20231025	172300	46091880	6080	6080	6080	6080	0
169	20231025	172200	46091880	6080	6080	6080	6080	0
170	20231025	172100	46091880	6080	6080	6080	6080	0
171	20231025	172000	46091880	6080	6080	6080	6080	0
172	20231025	171900	46091880	6080	6080	6080	6080	0
173	20231025	171800	46091880	6080	6080	6080	6080	0
174	20231025	171700	46091880	6080	6080	6080	6080	0
175	20231025	171600	46091880	6080	6080	6080	6080	0
176	20231025	171500	46091880	6080	6080	6080	6080	0
177	20231025	171400	46091880	6080	6080	6080	6080	0
178	20231025	171300	46091880	6080	6080	6080	6080	0
179	20231025	171200	46091880	6080	6080	6080	6080	0
180	20231025	171100	46091880	6080	6080	6080	6080	0
181	20231025	171000	46091880	6080	6080	6080	6080	0
182	20231025	170900	46091880	6080	6080	6080	6080	552
183	20231025	170800	46091880	6080	6080	6080	6080	0
184	20231025	170700	46091880	6080	6080	6080	6080	0
185	20231025	170600	46091880	6080	6080	6080	6080	0
186	20231025	170500	46091880	6080	6080	6080	6080	0
187	20231025	170400	46091880	6080	6080	6080	6080	0
188	20231025	170300	46091880	6080	6080	6080	6080	0
189	20231025	170200	46091880	6080	6080	6080	6080	0
190	20231025	170100	46091880	6080	6080	6080	6080	0
191	20231025	170000	46091880	6080	6080	6080	6080	0
192	20231025	165900	46091880	6080	6080	6080	6080	0
193	20231025	165800	46091880	6080	6080	6080	6080	0
194	20231025	165700	46091880	6080	6080	6080	6080	0
195	20231025	165600	46091880	6080	6080	6080	6080	0
196	20231025	165500	46091880	6080	6080	6080	6080	0
197	20231025	165400	46091880	6080	6080	6080	6080	0
198	20231025	165300	46091880	6080	6080	6080	6080	0
199	20231025	165200	46091880	6080	6080	6080	6080	0
200	20231025	165100	46091880	6080	6080	6080	6080	0
201	20231025	165000	46091880	6080	6080	6080	6080	0
202	20231025	164900	46091880	6080	6080	6080	6080	0
203	20231025	164800	46091880	6080	6080	6080	6080	0
204	20231025	164700	46091880	6080	6080	6080	6080	0
205	20231025	164600	46091880	6080	6080	6080	6080	0
206	20231025	164500	46091880	6080	6080	6080	6080	0
207	20231025	164400	46091880	6080	6080	6080	6080	0
208	20231025	164300	46091880	6080	6080	6080	6080	0
209	20231025	164200	46091880	6080	6080	6080	6080	0
210	20231025	164100	46091880	6080	6080	6080	6080	0
211	20231025	164000	46091880	6080	6080	6080	6080	0
212	20231025	163900	46091880	6080	6080	6080	6080	552
213	20231025	163800	46091880	6080	6080	6080	6080	0
214	20231025	163700	46091880	6080	6080	6080	6080	0
215	20231025	163600	46091880	6080	6080	6080	6080	0
216	20231025	163500	46091880	6080	6080	6080	6080	0
217	20231025	163400	46091880	6080	6080	6080	6080	0
218	20231025	163300	46091880	6080	6080	6080	6080	0
219	20231025	163200	46091880	6080	6080	6080	6080	0
220	20231025	163100	46091880	6080	6080	6080	6080	0
221	20231025	163000	46091880	6080	6080	6080	6080	0
222	20231025	162900	46091880	6080	6080	6080	6080	0
223	20231025	162800	46091880	6080	6080	6080	6080	0
224	20231025	162700	46091880	6080	6080	6080	6080	0
225	20231025	162600	46091880	6080	6080	6080	6080	0
226	20231025	162500	46091880	6080	6080	6080	6080	0
227	20231025	162400	46091880	6080	6080	6080	6080	0
228	20231025	162300	46091880	6080	6080	6080	6080	0
229	20231025	162200	46091880	6080	6080	6080	6080	0
230	20231025	162100	46091880	6080	6080	6080	6080	0
231	20231025	162000	46091880	6080	6080	6080	6080	0
232	20231025	161900	46091880	6080	6080	6080	6080	0
233	20231025	161800	46091880	6080	6080	6080	6080	0
234	20231025	161700	46091880	6080	6080	6080	6080	0
235	20231025	161600	46091880	6080	6080	6080	6080	0
236	20231025	161500	46091880	6080	6080	6080	6080	0
237	20231025	161400	46091880	6080	6080	6080	6080	0
238	20231025	161300	46091880	6080	6080	6080	6080	0
239	20231025	161200	46091880	6080	6080	6080	6080	0
240	20231025	161100	46091880	6080	6080	6080	6080	0
241	20231025	161000	46091880	6080	6080	6080	6080	0
242	20231025	160900	46091880	6080	6080	6080	6080	552
243	20231025	160800	46091880	6080	6080	6080	6080	0
244	20231025	160700	46091880	6080	6080	6080	6080	0
245	20231025	160600	46091880	6080	6080	6080	6080	0
246	20231025	160500	46091880	6080	6080	6080	6080	0
247	20231025	160400	46091880	6080	6080	6080	6080	0
248	20231025	160300	46091880	6080	6080	6080	6080	0
249	20231025	160200	46091880	6080	6080	6080	6080	0
250	20231025	160100	46091880	6080	6080	6080	6080	0
251	20231025	160000	46091880	6080	6080	6080	6080	0
252	20231025	155900	46091880	6080	6080	6080	6080	0
253	20231025	155800	46091880	6080	6080	6080	6080	0
254	20231025	155700	46091880	6080	6080	6080	6080	0
255	20231025	155600	46091880	6080	6080	6080	6080	0
256	20231025	155500	46091880	6080	6080	6080	6080	0
257	20231025	155400	46091880	6080	6080	6080	6080	0
258	20231025	155300	46091880	6080	6080	6080	6080	0
259	20231025	155200	46091880	6080	6080	6080	6080	0
260	20231025	155100	46091880	6080	6080	6080	6080	0
261	20231025	155000	46091880	6080	6080	6080	6080	0
262	20231025	154900	46091880	6080	6080	6080	6080	0
263	20231025	154800	46091880	6080	6080	6080	6080	0
264	20231025	154700	46091880	6080	6080	6080	6080	0
265	20231025	154600	46091880	6080	6080	6080	6080	0
266	20231025	154500	46091880	6080	6080	6080	6080	0
267	20231025	154400	46091880	6080	6080	6080	6080	0
268	20231025	154300	46091880	6080	6080	6080	6080	0
269	20231025	154200	46091880	6080	6080	6080	6080	0
270	20231025	154100	46091880	6080	6080	6080	6080	0
271	20231025	154000	46091880	6080	6080	6080	6080	0
272	20231025	153900	46091880	6080	6080	6080	6080	552
273	20231025	153800	46091880	6080	6080	6080	6080	0
274	20231025	153700	46091880	6080	6080	6080	6080	0
275	20231025	153600	46091880	6080	6080	6080	6080	0
276	20231025	153500	46091880	6080	6080	6080	6080	0
277	20231025	153400	46091880	6080	6080	6080	6080	0
278	20231025	153300	46091880	6080	6080	6080	6080	0
279	20231025	153200	46091880	6080	6080	6080	6080	0
280	20231025	153100	46091880	6080	6080	6080	6080	0
281	20231025	153000	46091880	6080	6080	6080	6080	552
282	20231025	152900	42735720	6050	6050	6050	6050	0
283	20231025	152800	42735720	6050	6050	6050	6050	0
284	20231025	152700	42735720	6050	6050	6050	6050	0
285	20231025	152600	42735720	6050	6050	6050	6050	0
286	20231025	152500	42735720	6050	6050	6050	6050	0
287	20231025	152400	42735720	6050	6050	6050	6050	0
288	20231025	152300	42735720	6050	6050	6050	6050	0
289	20231025	152200	42735720	6050	6050	6050	6050	0
290	20231025	152100	42735720	6050	6050	6050	6050	0
291	20231025	152000	42735720	6050	6050	6050	6050	0
292	20231025	151900	42735720	6050	5970	6050	5970	328
293	20231025	151800	40764700	5970	5970	5970	5970	2
294	20231025	151700	40752760	5930	5940	5940	5930	1508
295	20231025	151600	31809920	5970	5930	5970	5930	891
296	20231025	151500	26525770	5930	5930	5930	5930	0
297	20231025	151400	26525770	5930	5930	5930	5930	0
298	20231025	151300	26525770	5930	5930	5930	5930	0
299	20231025	151200	26525770	5930	5930	5930	5930	0
300	20231025	151100	26525770	5930	5930	5930	5930	0
301	20231025	151000	26525770	5930	5930	5930	5930	0
302	20231025	150900	26525770	5930	5930	5930	5930	0
303	20231025	150800	26525770	5930	5930	5930	5930	0
304	20231025	150700	26525770	5930	5920	5930	5920	392
305	20231025	150600	24205120	5910	5910	5910	5910	0
306	20231025	150500	24205120	5910	5910	5910	5910	368
307	20231025	150400	22030240	5930	5930	5930	5930	0
308	20231025	150300	22030240	5930	5930	5930	5930	0
309	20231025	150200	22030240	5930	5930	5930	5930	0
310	20231025	150100	22030240	5930	5930	5930	5930	0
311	20231025	150000	22030240	5930	5930	5930	5930	0
312	20231025	145900	22030240	5930	5930	5930	5930	0
313	20231025	145800	22030240	5930	5930	5930	5930	0
314	20231025	145700	22030240	5930	5930	5930	5930	0
315	20231025	145600	22030240	5930	5930	5930	5930	0
316	20231025	145500	22030240	5930	5930	5930	5930	0
317	20231025	145400	22030240	5930	5930	5930	5930	0
318	20231025	145300	22030240	5930	5930	5930	5930	0
319	20231025	145200	22030240	5930	5930	5930	5930	0
320	20231025	145100	22030240	5930	5930	5930	5930	0
321	20231025	145000	22030240	5930	5930	5930	5930	0
322	20231025	144900	22030240	5930	5930	5930	5930	4
323	20231025	144800	22006520	5930	5930	5930	5930	0
324	20231025	144700	22006520	5930	5930	5930	5930	0
325	20231025	144600	22006520	5930	5930	5930	5930	0
326	20231025	144500	22006520	5930	5930	5930	5930	0
327	20231025	144400	22006520	5930	5930	5930	5930	0
328	20231025	144300	22006520	5930	5930	5930	5930	0
329	20231025	144200	22006520	5930	5930	5930	5930	0
330	20231025	144100	22006520	5930	5930	5930	5930	0
331	20231025	144000	22006520	5930	5930	5930	5930	0
332	20231025	143900	22006520	5930	5930	5930	5930	0
333	20231025	143800	22006520	5930	5930	5930	5930	0
334	20231025	143700	22006520	5930	5930	5930	5930	500
335	20231025	143600	19041520	5930	5930	5930	5930	0
336	20231025	143500	19041520	5930	5930	5930	5930	0
337	20231025	143400	19041520	5930	5930	5930	5930	0
338	20231025	143300	19041520	5930	5930	5930	5930	0
339	20231025	143200	19041520	5930	5930	5930	5930	0
340	20231025	143100	19041520	5930	5930	5930	5930	0
341	20231025	143000	19041520	5930	5930	5930	5930	0
342	20231025	142900	19041520	5930	5930	5930	5930	0
343	20231025	142800	19041520	5930	5930	5930	5930	0
344	20231025	142700	19041520	5930	5930	5930	5930	0
345	20231025	142600	19041520	5930	5930	5930	5930	0
346	20231025	142500	19041520	5930	5930	5930	5930	0
347	20231025	142400	19041520	5930	5930	5930	5930	0
348	20231025	142300	19041520	5930	5930	5930	5930	0
349	20231025	142200	19041520	5930	5930	5930	5930	0
350	20231025	142100	19041520	5930	5930	5930	5930	0
351	20231025	142000	19041520	5930	5930	5930	5930	0
352	20231025	141900	19041520	5930	5930	5930	5930	0
353	20231025	141800	19041520	5930	5930	5930	5930	0
354	20231025	141700	19041520	5930	5930	5930	5930	1349
355	20231025	141600	11041950	5930	5930	5930	5930	0
356	20231025	141500	11041950	5930	5930	5930	5930	0
357	20231025	141400	11041950	5930	5930	5930	5930	0
358	20231025	141300	11041950	5930	5930	5930	5930	0
359	20231025	141200	11041950	5930	5930	5930	5930	0
360	20231025	141100	11041950	5930	5930	5930	5930	0
361	20231025	141000	11041950	5930	5930	5930	5930	0
362	20231025	140900	11041950	5930	5930	5930	5930	0
363	20231025	140800	11041950	5930	5930	5930	5930	0
364	20231025	140700	11041950	5930	5930	5930	5930	0
365	20231025	140600	11041950	5930	5930	5930	5930	0
366	20231025	140500	11041950	5930	5930	5930	5930	0
367	20231025	140400	11041950	5930	5930	5930	5930	0
368	20231025	140300	11041950	5930	5930	5930	5930	0
369	20231025	140200	11041950	5930	5880	5930	5880	174
370	20231025	140100	10018760	5930	5930	5930	5930	0
371	20231025	140000	10018760	5930	5930	5930	5930	0
372	20231025	135900	10018760	5930	5930	5930	5930	0
373	20231025	135800	10018760	5930	5930	5930	5930	0
374	20231025	135700	10018760	5930	5930	5930	5930	0
375	20231025	135600	10018760	5930	5930	5930	5930	0
376	20231025	135500	10018760	5930	5930	5930	5930	0
377	20231025	135400	10018760	5930	5930	5930	5930	0
378	20231025	135300	10018760	5930	5930	5930	5930	0
379	20231025	135200	10018760	5930	5930	5930	5930	0
380	20231025	135100	10018760	5930	5930	5930	5930	0
381	20231025	135000	10018760	5930	5930	5930	5930	0
382	20231025	134900	10018760	5930	5930	5930	5930	0
383	20231025	134800	10018760	5930	5930	5930	5930	0
384	20231025	134700	10018760	5930	5930	5930	5930	0
385	20231025	134600	10018760	5930	5930	5930	5930	0
386	20231025	134500	10018760	5930	5930	5930	5930	0
387	20231025	134400	10018760	5930	5930	5930	5930	0
388	20231025	134300	10018760	5930	5930	5930	5930	0
389	20231025	134200	10018760	5930	5930	5930	5930	0
390	20231025	134100	10018760	5930	5930	5930	5930	0
391	20231025	134000	10018760	5930	5930	5930	5930	0
392	20231025	133900	10018760	5930	5930	5930	5930	0
393	20231025	133800	10018760	5930	5930	5930	5930	0
394	20231025	133700	10018760	5930	5930	5930	5930	0
395	20231025	133600	10018760	5930	5900	5930	5900	3
396	20231025	133500	10001020	5890	5890	5890	5890	0
397	20231025	133400	10001020	5890	5890	5890	5890	0
398	20231025	133300	10001020	5890	5890	5890	5890	0
399	20231025	133200	10001020	5890	5890	5890	5890	0
400	20231025	133100	10001020	5890	5890	5890	5890	0
401	20231025	133000	10001020	5890	5890	5890	5890	0
402	20231025	132900	10001020	5890	5890	5890	5890	0
403	20231025	132800	10001020	5890	5890	5890	5890	0
404	20231025	132700	10001020	5890	5890	5890	5890	0
405	20231025	132600	10001020	5890	5890	5890	5890	0
406	20231025	132500	10001020	5890	5890	5890	5890	0
407	20231025	132400	10001020	5890	5890	5890	5890	0
408	20231025	132300	10001020	5890	5890	5890	5890	0
409	20231025	132200	10001020	5890	5890	5890	5890	0
410	20231025	132100	10001020	5890	5890	5890	5890	0
411	20231025	132000	10001020	5890	5890	5890	5890	0
412	20231025	131900	10001020	5890	5890	5890	5890	0
413	20231025	131800	10001020	5890	5890	5890	5890	0
414	20231025	131700	10001020	5890	5890	5890	5890	0
415	20231025	131600	10001020	5890	5890	5890	5890	0
416	20231025	131500	10001020	5890	5890	5890	5890	0
417	20231025	131400	10001020	5890	5890	5890	5890	0
418	20231025	131300	10001020	5890	5890	5890	5890	0
419	20231025	131200	10001020	5890	5890	5890	5890	0
420	20231025	131100	10001020	5890	5890	5890	5890	0
421	20231025	131000	10001020	5890	5890	5890	5890	0
422	20231025	130900	10001020	5890	5890	5890	5890	0
423	20231025	130800	10001020	5890	5890	5890	5890	0
424	20231025	130700	10001020	5890	5890	5890	5890	0
425	20231025	130600	10001020	5890	5890	5890	5890	0
426	20231025	130500	10001020	5890	5890	5890	5890	0
427	20231025	130400	10001020	5890	5890	5890	5890	0
428	20231025	130300	10001020	5890	5890	5890	5890	0
429	20231025	130200	10001020	5890	5890	5890	5890	0
430	20231025	130100	10001020	5890	5890	5890	5890	0
431	20231025	130000	10001020	5890	5890	5890	5890	0
432	20231025	125900	10001020	5890	5890	5890	5890	0
433	20231025	125800	10001020	5890	5890	5890	5890	0
434	20231025	125700	10001020	5890	5890	5890	5890	0
435	20231025	125600	10001020	5890	5890	5890	5890	0
436	20231025	125500	10001020	5890	5890	5890	5890	0
437	20231025	125400	10001020	5890	5890	5890	5890	300
438	20231025	125300	8234020	5890	5890	5890	5890	0
439	20231025	125200	8234020	5890	5890	5890	5890	0
440	20231025	125100	8234020	5890	5890	5890	5890	0
441	20231025	125000	8234020	5890	5890	5890	5890	0
442	20231025	124900	8234020	5890	5890	5890	5890	0
443	20231025	124800	8234020	5890	5890	5890	5890	0
444	20231025	124700	8234020	5890	5890	5890	5890	0
445	20231025	124600	8234020	5890	5890	5890	5890	0
446	20231025	124500	8234020	5890	5890	5890	5890	0
447	20231025	124400	8234020	5890	5890	5890	5890	0
448	20231025	124300	8234020	5890	5890	5890	5890	0
449	20231025	124200	8234020	5890	5890	5890	5890	0
450	20231025	124100	8234020	5890	5890	5890	5890	0
451	20231025	124000	8234020	5890	5890	5890	5890	0
452	20231025	123900	8234020	5890	5890	5890	5890	0
453	20231025	123800	8234020	5890	5890	5890	5890	0
454	20231025	123700	8234020	5890	5890	5890	5890	0
455	20231025	123600	8234020	5890	5890	5890	5890	0
456	20231025	123500	8234020	5890	5890	5890	5890	0
457	20231025	123400	8234020	5890	5890	5890	5890	0
458	20231025	123300	8234020	5890	5890	5890	5890	0
459	20231025	123200	8234020	5890	5890	5890	5890	0
460	20231025	123100	8234020	5890	5890	5890	5890	0
461	20231025	123000	8234020	5890	5890	5890	5890	0
462	20231025	122900	8234020	5890	5890	5890	5890	0
463	20231025	122800	8234020	5890	5890	5890	5890	0
464	20231025	122700	8234020	5890	5890	5890	5890	0
465	20231025	122600	8234020	5890	5890	5890	5890	0
466	20231025	122500	8234020	5890	5890	5890	5890	0
467	20231025	122400	8234020	5890	5890	5890	5890	0
468	20231025	122300	8234020	5890	5890	5890	5890	0
469	20231025	122200	8234020	5890	5890	5890	5890	0
470	20231025	122100	8234020	5890	5890	5890	5890	0
471	20231025	122000	8234020	5890	5890	5890	5890	0
472	20231025	121900	8234020	5890	5890	5890	5890	0
473	20231025	121800	8234020	5890	5890	5890	5890	0
474	20231025	121700	8234020	5890	5890	5890	5890	0
475	20231025	121600	8234020	5890	5890	5890	5890	0
476	20231025	121500	8234020	5890	5890	5890	5890	0
477	20231025	121400	8234020	5890	5890	5890	5890	0
478	20231025	121300	8234020	5890	5890	5890	5890	0
479	20231025	121200	8234020	5890	5890	5890	5890	0
480	20231025	121100	8234020	5890	5890	5890	5890	0
481	20231025	121000	8234020	5890	5890	5890	5890	0
482	20231025	120900	8234020	5890	5890	5890	5890	0
483	20231025	120800	8234020	5890	5890	5890	5890	0
484	20231025	120700	8234020	5890	5890	5890	5890	0
485	20231025	120600	8234020	5890	5890	5890	5890	0
486	20231025	120500	8234020	5890	5890	5890	5890	1
487	20231025	120400	8228130	5850	5850	5850	5850	0
488	20231025	120300	8228130	5850	5850	5850	5850	0
489	20231025	120200	8228130	5850	5850	5850	5850	0
490	20231025	120100	8228130	5850	5850	5850	5850	0
491	20231025	120000	8228130	5850	5850	5850	5850	0
492	20231025	115900	8228130	5850	5850	5850	5850	0
493	20231025	115800	8228130	5850	5850	5850	5850	0
494	20231025	115700	8228130	5850	5850	5850	5850	0
495	20231025	115600	8228130	5850	5850	5850	5850	0
496	20231025	115500	8228130	5850	5850	5850	5850	0
497	20231025	115400	8228130	5850	5850	5850	5850	0
498	20231025	115300	8228130	5850	5850	5850	5850	0
499	20231025	115200	8228130	5850	5850	5850	5850	0
500	20231025	115100	8228130	5850	5850	5850	5850	0
501	20231025	115000	8228130	5850	5850	5850	5850	0
502	20231025	114900	8228130	5850	5850	5850	5850	0
503	20231025	114800	8228130	5850	5850	5850	5850	0
504	20231025	114700	8228130	5850	5850	5850	5850	0
505	20231025	114600	8228130	5850	5850	5850	5850	0
506	20231025	114500	8228130	5850	5850	5850	5850	0
507	20231025	114400	8228130	5850	5850	5850	5850	0
508	20231025	114300	8228130	5850	5850	5850	5850	0
509	20231025	114200	8228130	5850	5850	5850	5850	0
510	20231025	114100	8228130	5850	5850	5850	5850	0
511	20231025	114000	8228130	5850	5850	5850	5850	0
512	20231025	113900	8228130	5850	5850	5850	5850	0
513	20231025	113800	8228130	5850	5850	5850	5850	0
514	20231025	113700	8228130	5850	5850	5850	5850	0
515	20231025	113600	8228130	5850	5850	5850	5850	0
516	20231025	113500	8228130	5850	5850	5850	5850	0
517	20231025	113400	8228130	5850	5850	5850	5850	0
518	20231025	113300	8228130	5850	5850	5850	5850	0
519	20231025	113200	8228130	5850	5850	5850	5850	0
520	20231025	113100	8228130	5850	5850	5850	5850	0
521	20231025	113000	8228130	5850	5850	5850	5850	0
522	20231025	112900	8228130	5850	5850	5850	5850	0
523	20231025	112800	8228130	5850	5850	5850	5850	8
524	20231025	112700	8181330	5880	5880	5880	5880	0
525	20231025	112600	8181330	5880	5880	5880	5880	0
526	20231025	112500	8181330	5880	5880	5880	5880	0
527	20231025	112400	8181330	5880	5880	5880	5880	0
528	20231025	112300	8181330	5880	5880	5880	5880	0
529	20231025	112200	8181330	5880	5880	5880	5880	0
530	20231025	112100	8181330	5880	5880	5880	5880	0
531	20231025	112000	8181330	5880	5880	5880	5880	0
532	20231025	111900	8181330	5880	5880	5880	5880	0
533	20231025	111800	8181330	5880	5880	5880	5880	0
534	20231025	111700	8181330	5880	5880	5880	5880	0
535	20231025	111600	8181330	5880	5880	5880	5880	0
536	20231025	111500	8181330	5880	5880	5880	5880	0
537	20231025	111400	8181330	5880	5880	5880	5880	0
538	20231025	111300	8181330	5880	5880	5880	5880	0
539	20231025	111200	8181330	5880	5880	5880	5880	0
540	20231025	111100	8181330	5880	5880	5880	5880	0
541	20231025	111000	8181330	5880	5880	5880	5880	0
542	20231025	110900	8181330	5880	5880	5880	5880	0
543	20231025	110800	8181330	5880	5880	5880	5880	0
544	20231025	110700	8181330	5880	5880	5880	5880	0
545	20231025	110600	8181330	5880	5880	5880	5880	0
546	20231025	110500	8181330	5880	5880	5880	5880	0
547	20231025	110400	8181330	5880	5880	5880	5880	0
548	20231025	110300	8181330	5880	5880	5880	5880	0
549	20231025	110200	8181330	5880	5880	5880	5880	0
550	20231025	110100	8181330	5880	5880	5880	5880	0
551	20231025	110000	8181330	5880	5880	5880	5880	0
552	20231025	105900	8181330	5880	5880	5880	5880	0
553	20231025	105800	8181330	5880	5880	5880	5880	0
554	20231025	105700	8181330	5880	5880	5880	5880	0
555	20231025	105600	8181330	5880	5880	5880	5880	0
556	20231025	105500	8181330	5880	5880	5880	5880	0
557	20231025	105400	8181330	5880	5880	5880	5880	0
558	20231025	105300	8181330	5880	5880	5880	5880	0
559	20231025	105200	8181330	5880	5880	5880	5880	0
560	20231025	105100	8181330	5880	5880	5880	5880	0
561	20231025	105000	8181330	5880	5880	5880	5880	0
562	20231025	104900	8181330	5880	5880	5880	5880	0
563	20231025	104800	8181330	5880	5880	5880	5880	0
564	20231025	104700	8181330	5880	5880	5880	5880	0
565	20231025	104600	8181330	5880	5880	5880	5880	0
566	20231025	104500	8181330	5880	5880	5880	5880	0
567	20231025	104400	8181330	5880	5880	5880	5880	1
568	20231025	104300	8175450	5880	5880	5880	5880	0
569	20231025	104200	8175450	5880	5880	5880	5880	0
570	20231025	104100	8175450	5880	5880	5880	5880	0
571	20231025	104000	8175450	5880	5880	5880	5880	0
572	20231025	103900	8175450	5880	5880	5880	5880	0
573	20231025	103800	8175450	5880	5880	5880	5880	0
574	20231025	103700	8175450	5880	5880	5880	5880	0
575	20231025	103600	8175450	5880	5880	5880	5880	0
576	20231025	103500	8175450	5880	5880	5880	5880	0
577	20231025	103400	8175450	5880	5880	5880	5880	0
578	20231025	103300	8175450	5880	5880	5880	5880	0
579	20231025	103200	8175450	5880	5880	5880	5880	0
580	20231025	103100	8175450	5880	5880	5880	5880	0
581	20231025	103000	8175450	5880	5880	5880	5880	0
582	20231025	102900	8175450	5880	5880	5880	5880	0
583	20231025	102800	8175450	5880	5880	5880	5880	0
584	20231025	102700	8175450	5880	5880	5880	5880	0
585	20231025	102600	8175450	5880	5880	5880	5880	0
586	20231025	102500	8175450	5880	5880	5880	5880	26
587	20231025	102400	8022570	5880	5880	5880	5880	0
588	20231025	102300	8022570	5880	5880	5880	5880	0
589	20231025	102200	8022570	5880	5880	5880	5880	0
590	20231025	102100	8022570	5880	5880	5880	5880	0
591	20231025	102000	8022570	5880	5880	5880	5880	0
592	20231025	101900	8022570	5880	5880	5880	5880	0
593	20231025	101800	8022570	5880	5880	5880	5880	0
594	20231025	101700	8022570	5880	5880	5880	5880	0
595	20231025	101600	8022570	5880	5880	5880	5880	0
596	20231025	101500	8022570	5880	5880	5880	5880	0
597	20231025	101400	8022570	5880	5880	5880	5880	0
598	20231025	101300	8022570	5880	5880	5880	5880	0
599	20231025	101200	8022570	5880	5880	5880	5880	0
600	20231025	101100	8022570	5880	5880	5880	5880	0
601	20231025	101000	8022570	5880	5880	5880	5880	0
602	20231025	100900	8022570	5880	5880	5880	5880	0
603	20231025	100800	8022570	5880	5880	5880	5880	0
604	20231025	100700	8022570	5880	5880	5880	5880	0
605	20231025	100600	8022570	5880	5880	5880	5880	0
606	20231025	100500	8022570	5880	5880	5880	5880	0
607	20231025	100400	8022570	5880	5880	5880	5880	0
608	20231025	100300	8022570	5880	5880	5880	5880	0
609	20231025	100200	8022570	5880	5880	5880	5880	0
610	20231025	100100	8022570	5880	5880	5880	5880	0
611	20231025	100000	8022570	5880	5880	5880	5880	0
612	20231025	095900	8022570	5880	5880	5880	5880	0
613	20231025	095800	8022570	5880	5880	5880	5880	0
614	20231025	095700	8022570	5880	5880	5880	5880	0
615	20231025	095600	8022570	5880	5880	5880	5880	0
616	20231025	095500	8022570	5880	5880	5880	5880	0
617	20231025	095400	8022570	5880	5880	5880	5880	0
618	20231025	095300	8022570	5880	5880	5880	5880	0
619	20231025	095200	8022570	5880	5880	5880	5880	0
620	20231025	095100	8022570	5880	5880	5880	5880	0
621	20231025	095000	8022570	5880	5880	5880	5880	0
622	20231025	094900	8022570	5880	5880	5880	5880	0
623	20231025	094800	8022570	5880	5880	5880	5880	0
624	20231025	094700	8022570	5880	5880	5880	5880	0
625	20231025	094600	8022570	5880	5880	5880	5880	0
626	20231025	094500	8022570	5880	5880	5880	5880	0
627	20231025	094400	8022570	5880	5880	5880	5880	0
628	20231025	094300	8022570	5880	5880	5880	5880	0
629	20231025	094200	8022570	5880	5880	5880	5880	0
630	20231025	094100	8022570	5880	5880	5880	5880	0
631	20231025	094000	8022570	5880	5880	5880	5880	0
632	20231025	093900	8022570	5880	5880	5880	5880	0
633	20231025	093800	8022570	5880	5880	5880	5880	0
634	20231025	093700	8022570	5880	5880	5880	5880	0
635	20231025	093600	8022570	5880	5880	5880	5880	0
636	20231025	093500	8022570	5880	5880	5880	5880	0
637	20231025	093400	8022570	5880	5880	5880	5880	0
638	20231025	093300	8022570	5880	5880	5880	5880	0
639	20231025	093200	8022570	5880	5880	5880	5880	0
640	20231025	093100	8022570	5880	5880	5880	5880	278
641	20231025	093000	6387930	5930	5930	5930	5930	1
642	20231025	092900	6382000	5930	5930	5930	5930	0
643	20231025	092800	6382000	5930	5930	5930	5930	0
644	20231025	092700	6382000	5930	5930	5930	5930	0
645	20231025	092600	6382000	5930	5930	5930	5930	0
646	20231025	092500	6382000	5930	5930	5930	5930	0
647	20231025	092400	6382000	5930	5930	5930	5930	0
648	20231025	092300	6382000	5930	5930	5930	5930	1
649	20231025	092200	6376070	5870	5870	5870	5870	0
650	20231025	092100	6376070	5870	5870	5870	5870	0
651	20231025	092000	6376070	5870	5870	5870	5870	0
652	20231025	091900	6376070	5870	5890	5890	5870	15
653	20231025	091800	6287920	5880	5890	5890	5880	300
654	20231025	091700	4523630	5900	5900	5900	5900	0
655	20231025	091600	4523630	5900	5900	5900	5900	13
656	20231025	091500	4446930	5880	5890	5900	5880	600
657	20231025	091400	918470	5890	5890	5890	5890	0
658	20231025	091300	918470	5890	5890	5890	5890	2
659	20231025	091200	906690	5920	5920	5920	5920	13
660	20231025	091100	829730	5930	5930	5930	5930	0
661	20231025	091000	829730	5930	5930	5930	5930	0
662	20231025	090900	829730	5930	5930	5930	5930	91
663	20231025	090800	290100	5920	5920	5920	5920	0
664	20231025	090700	290100	5920	5920	5920	5920	47
665	20231025	090600	11860	5930	5930	5930	5930	0
666	20231025	090500	11860	5930	5930	5930	5930	0
667	20231025	090400	11860	5930	5930	5930	5930	0
668	20231025	090300	11860	5930	5930	5930	5930	0
669	20231025	090200	11860	5930	5930	5930	5930	0
670	20231025	090100	11860	5930	5930	5930	5930	0
671	20231025	090000	11860	5930	5930	5930	5930	2