KissMeData/021040/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	190000	14083255	4065	4065	4065	4065	670
3	20231023	185900	14083255	4065	4065	4065	4065	0
4	20231023	185800	14083255	4065	4065	4065	4065	0
5	20231023	185700	14083255	4065	4065	4065	4065	0
6	20231023	185600	14083255	4065	4065	4065	4065	0
7	20231023	185500	14083255	4065	4065	4065	4065	0
8	20231023	185400	14083255	4065	4065	4065	4065	0
9	20231023	185300	14083255	4065	4065	4065	4065	0
10	20231023	185200	14083255	4065	4065	4065	4065	0
11	20231023	185100	14083255	4065	4065	4065	4065	0
12	20231023	185000	14083255	4065	4065	4065	4065	0
13	20231023	184900	14083255	4065	4065	4065	4065	0
14	20231023	184800	14083255	4065	4065	4065	4065	0
15	20231023	184700	14083255	4065	4065	4065	4065	0
16	20231023	184600	14083255	4065	4065	4065	4065	0
17	20231023	184500	14083255	4065	4065	4065	4065	0
18	20231023	184400	14083255	4065	4065	4065	4065	0
19	20231023	184300	14083255	4065	4065	4065	4065	0
20	20231023	184200	14083255	4065	4065	4065	4065	0
21	20231023	184100	14083255	4065	4065	4065	4065	0
22	20231023	184000	14083255	4065	4065	4065	4065	0
23	20231023	183900	14083255	4065	4065	4065	4065	0
24	20231023	183800	14083255	4065	4065	4065	4065	0
25	20231023	183700	14083255	4065	4065	4065	4065	0
26	20231023	183600	14083255	4065	4065	4065	4065	0
27	20231023	183500	14083255	4065	4065	4065	4065	0
28	20231023	183400	14083255	4065	4065	4065	4065	0
29	20231023	183300	14083255	4065	4065	4065	4065	0
30	20231023	183200	14083255	4065	4065	4065	4065	0
31	20231023	183100	14083255	4065	4065	4065	4065	0
32	20231023	183000	14083255	4065	4065	4065	4065	670
33	20231023	182900	14083255	4065	4065	4065	4065	0
34	20231023	182800	14083255	4065	4065	4065	4065	0
35	20231023	182700	14083255	4065	4065	4065	4065	0
36	20231023	182600	14083255	4065	4065	4065	4065	0
37	20231023	182500	14083255	4065	4065	4065	4065	0
38	20231023	182400	14083255	4065	4065	4065	4065	0
39	20231023	182300	14083255	4065	4065	4065	4065	0
40	20231023	182200	14083255	4065	4065	4065	4065	0
41	20231023	182100	14083255	4065	4065	4065	4065	0
42	20231023	182000	14083255	4065	4065	4065	4065	0
43	20231023	181900	14083255	4065	4065	4065	4065	0
44	20231023	181800	14083255	4065	4065	4065	4065	0
45	20231023	181700	14083255	4065	4065	4065	4065	0
46	20231023	181600	14083255	4065	4065	4065	4065	0
47	20231023	181500	14083255	4065	4065	4065	4065	0
48	20231023	181400	14083255	4065	4065	4065	4065	0
49	20231023	181300	14083255	4065	4065	4065	4065	0
50	20231023	181200	14083255	4065	4065	4065	4065	0
51	20231023	181100	14083255	4065	4065	4065	4065	0
52	20231023	181000	14083255	4065	4065	4065	4065	0
53	20231023	180900	14083255	4065	4065	4065	4065	0
54	20231023	180800	14083255	4065	4065	4065	4065	0
55	20231023	180700	14083255	4065	4065	4065	4065	0
56	20231023	180600	14083255	4065	4065	4065	4065	0
57	20231023	180500	14083255	4065	4065	4065	4065	0
58	20231023	180400	14083255	4065	4065	4065	4065	0
59	20231023	180300	14083255	4065	4065	4065	4065	0
60	20231023	180200	14083255	4065	4065	4065	4065	0
61	20231023	180100	14083255	4065	4065	4065	4065	0
62	20231023	180000	14083255	4065	4065	4065	4065	670
63	20231023	175900	14083255	4065	4065	4065	4065	0
64	20231023	175800	14083255	4065	4065	4065	4065	0
65	20231023	175700	14083255	4065	4065	4065	4065	0
66	20231023	175600	14083255	4065	4065	4065	4065	0
67	20231023	175500	14083255	4065	4065	4065	4065	0
68	20231023	175400	14083255	4065	4065	4065	4065	0
69	20231023	175300	14083255	4065	4065	4065	4065	0
70	20231023	175200	14083255	4065	4065	4065	4065	0
71	20231023	175100	14083255	4065	4065	4065	4065	0
72	20231023	175000	14083255	4065	4065	4065	4065	0
73	20231023	174900	14083255	4065	4065	4065	4065	0
74	20231023	174800	14083255	4065	4065	4065	4065	0
75	20231023	174700	14083255	4065	4065	4065	4065	0
76	20231023	174600	14083255	4065	4065	4065	4065	0
77	20231023	174500	14083255	4065	4065	4065	4065	0
78	20231023	174400	14083255	4065	4065	4065	4065	0
79	20231023	174300	14083255	4065	4065	4065	4065	0
80	20231023	174200	14083255	4065	4065	4065	4065	0
81	20231023	174100	14083255	4065	4065	4065	4065	0
82	20231023	174000	14083255	4065	4065	4065	4065	0
83	20231023	173900	14083255	4065	4065	4065	4065	0
84	20231023	173800	14083255	4065	4065	4065	4065	0
85	20231023	173700	14083255	4065	4065	4065	4065	0
86	20231023	173600	14083255	4065	4065	4065	4065	0
87	20231023	173500	14083255	4065	4065	4065	4065	0
88	20231023	173400	14083255	4065	4065	4065	4065	0
89	20231023	173300	14083255	4065	4065	4065	4065	0
90	20231023	173200	14083255	4065	4065	4065	4065	0
91	20231023	173100	14083255	4065	4065	4065	4065	0
92	20231023	173000	14083255	4065	4065	4065	4065	670
93	20231023	172900	14083255	4065	4065	4065	4065	0
94	20231023	172800	14083255	4065	4065	4065	4065	0
95	20231023	172700	14083255	4065	4065	4065	4065	0
96	20231023	172600	14083255	4065	4065	4065	4065	0
97	20231023	172500	14083255	4065	4065	4065	4065	0
98	20231023	172400	14083255	4065	4065	4065	4065	0
99	20231023	172300	14083255	4065	4065	4065	4065	0
100	20231023	172200	14083255	4065	4065	4065	4065	0
101	20231023	172100	14083255	4065	4065	4065	4065	0
102	20231023	172000	14083255	4065	4065	4065	4065	0
103	20231023	171900	14083255	4065	4065	4065	4065	0
104	20231023	171800	14083255	4065	4065	4065	4065	0
105	20231023	171700	14083255	4065	4065	4065	4065	0
106	20231023	171600	14083255	4065	4065	4065	4065	0
107	20231023	171500	14083255	4065	4065	4065	4065	0
108	20231023	171400	14083255	4065	4065	4065	4065	0
109	20231023	171300	14083255	4065	4065	4065	4065	0
110	20231023	171200	14083255	4065	4065	4065	4065	0
111	20231023	171100	14083255	4065	4065	4065	4065	0
112	20231023	171000	14083255	4065	4065	4065	4065	0
113	20231023	170900	14083255	4065	4065	4065	4065	0
114	20231023	170800	14083255	4065	4065	4065	4065	0
115	20231023	170700	14083255	4065	4065	4065	4065	0
116	20231023	170600	14083255	4065	4065	4065	4065	0
117	20231023	170500	14083255	4065	4065	4065	4065	0
118	20231023	170400	14083255	4065	4065	4065	4065	0
119	20231023	170300	14083255	4065	4065	4065	4065	0
120	20231023	170200	14083255	4065	4065	4065	4065	0
121	20231023	170100	14083255	4065	4065	4065	4065	0
122	20231023	170000	14083255	4065	4065	4065	4065	670
123	20231023	165900	14083255	4065	4065	4065	4065	0
124	20231023	165800	14083255	4065	4065	4065	4065	0
125	20231023	165700	14083255	4065	4065	4065	4065	0
126	20231023	165600	14083255	4065	4065	4065	4065	0
127	20231023	165500	14083255	4065	4065	4065	4065	0
128	20231023	165400	14083255	4065	4065	4065	4065	0
129	20231023	165300	14083255	4065	4065	4065	4065	0
130	20231023	165200	14083255	4065	4065	4065	4065	0
131	20231023	165100	14083255	4065	4065	4065	4065	0
132	20231023	165000	14083255	4065	4065	4065	4065	0
133	20231023	164900	14083255	4065	4065	4065	4065	0
134	20231023	164800	14083255	4065	4065	4065	4065	0
135	20231023	164700	14083255	4065	4065	4065	4065	0
136	20231023	164600	14083255	4065	4065	4065	4065	0
137	20231023	164500	14083255	4065	4065	4065	4065	0
138	20231023	164400	14083255	4065	4065	4065	4065	0
139	20231023	164300	14083255	4065	4065	4065	4065	0
140	20231023	164200	14083255	4065	4065	4065	4065	0
141	20231023	164100	14083255	4065	4065	4065	4065	0
142	20231023	164000	14083255	4065	4065	4065	4065	0
143	20231023	163900	14083255	4065	4065	4065	4065	0
144	20231023	163800	14083255	4065	4065	4065	4065	0
145	20231023	163700	14083255	4065	4065	4065	4065	0
146	20231023	163600	14083255	4065	4065	4065	4065	0
147	20231023	163500	14083255	4065	4065	4065	4065	0
148	20231023	163400	14083255	4065	4065	4065	4065	0
149	20231023	163300	14083255	4065	4065	4065	4065	0
150	20231023	163200	14083255	4065	4065	4065	4065	0
151	20231023	163100	14083255	4065	4065	4065	4065	0
152	20231023	163000	14083255	4065	4065	4065	4065	670
153	20231023	162900	14083255	4065	4065	4065	4065	0
154	20231023	162800	14083255	4065	4065	4065	4065	0
155	20231023	162700	14083255	4065	4065	4065	4065	0
156	20231023	162600	14083255	4065	4065	4065	4065	0
157	20231023	162500	14083255	4065	4065	4065	4065	0
158	20231023	162400	14083255	4065	4065	4065	4065	0
159	20231023	162300	14083255	4065	4065	4065	4065	0
160	20231023	162200	14083255	4065	4065	4065	4065	0
161	20231023	162100	14083255	4065	4065	4065	4065	0
162	20231023	162000	14083255	4065	4065	4065	4065	0
163	20231023	161900	14083255	4065	4065	4065	4065	0
164	20231023	161800	14083255	4065	4065	4065	4065	0
165	20231023	161700	14083255	4065	4065	4065	4065	0
166	20231023	161600	14083255	4065	4065	4065	4065	0
167	20231023	161500	14083255	4065	4065	4065	4065	0
168	20231023	161400	14083255	4065	4065	4065	4065	0
169	20231023	161300	14083255	4065	4065	4065	4065	0
170	20231023	161200	14083255	4065	4065	4065	4065	0
171	20231023	161100	14083255	4065	4065	4065	4065	0
172	20231023	161000	14083255	4065	4065	4065	4065	0
173	20231023	160900	14083255	4065	4065	4065	4065	0
174	20231023	160800	14083255	4065	4065	4065	4065	0
175	20231023	160700	14083255	4065	4065	4065	4065	0
176	20231023	160600	14083255	4065	4065	4065	4065	0
177	20231023	160500	14083255	4065	4065	4065	4065	0
178	20231023	160400	14083255	4065	4065	4065	4065	0
179	20231023	160300	14083255	4065	4065	4065	4065	0
180	20231023	160200	14083255	4065	4065	4065	4065	0
181	20231023	160100	14083255	4065	4065	4065	4065	0
182	20231023	160000	14083255	4065	4065	4065	4065	670
183	20231023	155900	14083255	4065	4065	4065	4065	0
184	20231023	155800	14083255	4065	4065	4065	4065	0
185	20231023	155700	14083255	4065	4065	4065	4065	0
186	20231023	155600	14083255	4065	4065	4065	4065	0
187	20231023	155500	14083255	4065	4065	4065	4065	0
188	20231023	155400	14083255	4065	4065	4065	4065	0
189	20231023	155300	14083255	4065	4065	4065	4065	0
190	20231023	155200	14083255	4065	4065	4065	4065	0
191	20231023	155100	14083255	4065	4065	4065	4065	0
192	20231023	155000	14083255	4065	4065	4065	4065	0
193	20231023	154900	14083255	4065	4065	4065	4065	0
194	20231023	154800	14083255	4065	4065	4065	4065	0
195	20231023	154700	14083255	4065	4065	4065	4065	0
196	20231023	154600	14083255	4065	4065	4065	4065	0
197	20231023	154500	14083255	4065	4065	4065	4065	0
198	20231023	154400	14083255	4065	4065	4065	4065	0
199	20231023	154300	14083255	4065	4065	4065	4065	0
200	20231023	154200	14083255	4065	4065	4065	4065	0
201	20231023	154100	14083255	4065	4065	4065	4065	0
202	20231023	154000	14083255	4065	4065	4065	4065	0
203	20231023	153900	14083255	4065	4065	4065	4065	0
204	20231023	153800	14083255	4065	4065	4065	4065	0
205	20231023	153700	14083255	4065	4065	4065	4065	0
206	20231023	153600	14083255	4065	4065	4065	4065	0
207	20231023	153500	14083255	4065	4065	4065	4065	0
208	20231023	153400	14083255	4065	4065	4065	4065	0
209	20231023	153300	14083255	4065	4065	4065	4065	0
210	20231023	153200	14083255	4065	4065	4065	4065	0
211	20231023	153100	14083255	4065	4065	4065	4065	0
212	20231023	153000	14083255	4065	4065	4065	4065	1340
213	20231023	152900	11359705	4090	4090	4090	4090	0
214	20231023	152800	11359705	4090	4090	4090	4090	0
215	20231023	152700	11359705	4090	4090	4090	4090	0
216	20231023	152600	11359705	4090	4090	4090	4090	0
217	20231023	152500	11359705	4090	4090	4090	4090	0
218	20231023	152400	11359705	4090	4090	4090	4090	0
219	20231023	152300	11359705	4090	4090	4090	4090	0
220	20231023	152200	11359705	4090	4090	4090	4090	0
221	20231023	152100	11359705	4090	4090	4090	4090	0
222	20231023	152000	11359705	4090	4090	4090	4090	0
223	20231023	151900	11359705	4090	4090	4090	4090	0
224	20231023	151800	11359705	4090	4090	4090	4090	0
225	20231023	151700	11359705	4090	4090	4090	4090	0
226	20231023	151600	11359705	4090	4090	4090	4090	0
227	20231023	151500	11359705	4090	4090	4090	4090	0
228	20231023	151400	11359705	4090	4090	4090	4090	0
229	20231023	151300	11359705	4090	4090	4090	4090	0
230	20231023	151200	11359705	4090	4090	4090	4090	0
231	20231023	151100	11359705	4090	4090	4090	4090	0
232	20231023	151000	11359705	4090	4090	4090	4090	0
233	20231023	150900	11359705	4090	4090	4090	4090	200
234	20231023	150800	10541705	4090	4090	4090	4090	3
235	20231023	150700	10529435	4090	4090	4090	4090	0
236	20231023	150600	10529435	4090	4090	4090	4090	1
237	20231023	150500	10525345	4120	4120	4120	4120	73
238	20231023	150400	10224585	4090	4090	4090	4090	0
239	20231023	150300	10224585	4090	4090	4090	4090	0
240	20231023	150200	10224585	4090	4090	4090	4090	0
241	20231023	150100	10224585	4090	4090	4090	4090	0
242	20231023	150000	10224585	4090	4090	4090	4090	0
243	20231023	145900	10224585	4090	4090	4090	4090	0
244	20231023	145800	10224585	4090	4090	4090	4090	0
245	20231023	145700	10224585	4090	4090	4090	4090	0
246	20231023	145600	10224585	4090	4090	4090	4090	0
247	20231023	145500	10224585	4090	4090	4090	4090	0
248	20231023	145400	10224585	4090	4090	4090	4090	0
249	20231023	145300	10224585	4090	4090	4090	4090	0
250	20231023	145200	10224585	4090	4090	4090	4090	0
251	20231023	145100	10224585	4090	4090	4090	4090	0
252	20231023	145000	10224585	4090	4090	4090	4090	0
253	20231023	144900	10224585	4090	4090	4090	4090	0
254	20231023	144800	10224585	4090	4090	4090	4090	0
255	20231023	144700	10224585	4090	4090	4090	4090	0
256	20231023	144600	10224585	4090	4090	4090	4090	0
257	20231023	144500	10224585	4090	4090	4090	4090	0
258	20231023	144400	10224585	4090	4090	4090	4090	0
259	20231023	144300	10224585	4090	4090	4090	4090	0
260	20231023	144200	10224585	4090	4090	4090	4090	0
261	20231023	144100	10224585	4090	4090	4090	4090	0
262	20231023	144000	10224585	4090	4090	4090	4090	0
263	20231023	143900	10224585	4090	4090	4090	4090	0
264	20231023	143800	10224585	4090	4090	4090	4090	0
265	20231023	143700	10224585	4090	4090	4090	4090	0
266	20231023	143600	10224585	4090	4090	4090	4090	0
267	20231023	143500	10224585	4090	4090	4090	4090	0
268	20231023	143400	10224585	4090	4090	4090	4090	0
269	20231023	143300	10224585	4090	4090	4090	4090	0
270	20231023	143200	10224585	4090	4090	4090	4090	0
271	20231023	143100	10224585	4090	4090	4090	4090	0
272	20231023	143000	10224585	4090	4090	4090	4090	0
273	20231023	142900	10224585	4090	4090	4090	4090	0
274	20231023	142800	10224585	4090	4090	4090	4090	0
275	20231023	142700	10224585	4090	4090	4090	4090	26
276	20231023	142600	10118245	4085	4085	4085	4085	1
277	20231023	142500	10114160	4125	4125	4125	4125	23
278	20231023	142400	10019285	4130	4130	4130	4130	0
279	20231023	142300	10019285	4130	4130	4130	4130	0
280	20231023	142200	10019285	4130	4130	4130	4130	0
281	20231023	142100	10019285	4130	4130	4130	4130	0
282	20231023	142000	10019285	4130	4130	4130	4130	0
283	20231023	141900	10019285	4130	4130	4130	4130	0
284	20231023	141800	10019285	4130	4130	4130	4130	0
285	20231023	141700	10019285	4130	4130	4130	4130	0
286	20231023	141600	10019285	4130	4130	4130	4130	0
287	20231023	141500	10019285	4130	4130	4130	4130	0
288	20231023	141400	10019285	4130	4130	4130	4130	0
289	20231023	141300	10019285	4130	4130	4130	4130	0
290	20231023	141200	10019285	4130	4130	4130	4130	0
291	20231023	141100	10019285	4130	4130	4130	4130	0
292	20231023	141000	10019285	4130	4130	4130	4130	0
293	20231023	140900	10019285	4130	4130	4130	4130	0
294	20231023	140800	10019285	4130	4130	4130	4130	1
295	20231023	140700	10015155	4130	4130	4130	4130	0
296	20231023	140600	10015155	4130	4130	4130	4130	0
297	20231023	140500	10015155	4130	4130	4130	4130	0
298	20231023	140400	10015155	4130	4130	4130	4130	0
299	20231023	140300	10015155	4130	4130	4130	4130	0
300	20231023	140200	10015155	4130	4130	4130	4130	0
301	20231023	140100	10015155	4130	4130	4130	4130	0
302	20231023	140000	10015155	4130	4130	4130	4130	0
303	20231023	135900	10015155	4130	4130	4130	4130	0
304	20231023	135800	10015155	4130	4130	4130	4130	0
305	20231023	135700	10015155	4130	4130	4130	4130	0
306	20231023	135600	10015155	4130	4130	4130	4130	0
307	20231023	135500	10015155	4130	4130	4130	4130	0
308	20231023	135400	10015155	4130	4130	4130	4130	0
309	20231023	135300	10015155	4130	4130	4130	4130	0
310	20231023	135200	10015155	4130	4130	4130	4130	0
311	20231023	135100	10015155	4130	4130	4130	4130	0
312	20231023	135000	10015155	4130	4130	4130	4130	0
313	20231023	134900	10015155	4130	4130	4130	4130	0
314	20231023	134800	10015155	4130	4130	4130	4130	3
315	20231023	134700	10002765	4130	4130	4130	4130	0
316	20231023	134600	10002765	4130	4130	4130	4130	0
317	20231023	134500	10002765	4130	4130	4130	4130	0
318	20231023	134400	10002765	4130	4130	4130	4130	0
319	20231023	134300	10002765	4130	4130	4130	4130	0
320	20231023	134200	10002765	4130	4130	4130	4130	0
321	20231023	134100	10002765	4130	4130	4130	4130	0
322	20231023	134000	10002765	4130	4130	4130	4130	0
323	20231023	133900	10002765	4130	4130	4130	4130	0
324	20231023	133800	10002765	4130	4130	4130	4130	0
325	20231023	133700	10002765	4130	4130	4130	4130	0
326	20231023	133600	10002765	4130	4130	4130	4130	0
327	20231023	133500	10002765	4130	4130	4130	4130	0
328	20231023	133400	10002765	4130	4130	4130	4130	0
329	20231023	133300	10002765	4130	4130	4130	4130	0
330	20231023	133200	10002765	4130	4130	4130	4130	0
331	20231023	133100	10002765	4130	4130	4130	4130	0
332	20231023	133000	10002765	4130	4130	4130	4130	0
333	20231023	132900	10002765	4130	4130	4130	4130	0
334	20231023	132800	10002765	4130	4130	4130	4130	0
335	20231023	132700	10002765	4130	4130	4130	4130	0
336	20231023	132600	10002765	4130	4130	4130	4130	0
337	20231023	132500	10002765	4130	4130	4130	4130	0
338	20231023	132400	10002765	4130	4130	4130	4130	0
339	20231023	132300	10002765	4130	4130	4130	4130	0
340	20231023	132200	10002765	4130	4130	4130	4130	60
341	20231023	132100	9754965	4125	4125	4125	4125	0
342	20231023	132000	9754965	4125	4125	4125	4125	182
343	20231023	131900	9004215	4125	4125	4125	4125	0
344	20231023	131800	9004215	4125	4125	4125	4125	0
345	20231023	131700	9004215	4125	4125	4125	4125	0
346	20231023	131600	9004215	4125	4125	4125	4125	0
347	20231023	131500	9004215	4125	4125	4125	4125	0
348	20231023	131400	9004215	4125	4125	4125	4125	0
349	20231023	131300	9004215	4125	4125	4125	4125	0
350	20231023	131200	9004215	4125	4125	4125	4125	0
351	20231023	131100	9004215	4125	4125	4125	4125	0
352	20231023	131000	9004215	4125	4125	4125	4125	0
353	20231023	130900	9004215	4125	4125	4125	4125	0
354	20231023	130800	9004215	4125	4125	4125	4125	0
355	20231023	130700	9004215	4125	4125	4125	4125	0
356	20231023	130600	9004215	4125	4125	4125	4125	0
357	20231023	130500	9004215	4125	4125	4125	4125	0
358	20231023	130400	9004215	4125	4125	4125	4125	0
359	20231023	130300	9004215	4125	4125	4125	4125	0
360	20231023	130200	9004215	4125	4125	4125	4125	1
361	20231023	130100	9000090	4130	4130	4130	4130	0
362	20231023	130000	9000090	4130	4130	4130	4130	0
363	20231023	125900	9000090	4130	4130	4130	4130	0
364	20231023	125800	9000090	4130	4130	4130	4130	0
365	20231023	125700	9000090	4130	4130	4130	4130	0
366	20231023	125600	9000090	4130	4130	4130	4130	0
367	20231023	125500	9000090	4130	4130	4130	4130	0
368	20231023	125400	9000090	4130	4130	4130	4130	1
369	20231023	125300	8995960	4130	4130	4130	4130	0
370	20231023	125200	8995960	4130	4130	4130	4130	0
371	20231023	125100	8995960	4130	4130	4130	4130	0
372	20231023	125000	8995960	4130	4130	4130	4130	0
373	20231023	124900	8995960	4130	4130	4130	4130	0
374	20231023	124800	8995960	4130	4130	4130	4130	0
375	20231023	124700	8995960	4130	4130	4130	4130	1
376	20231023	124600	8991830	4080	4080	4080	4080	0
377	20231023	124500	8991830	4080	4080	4080	4080	0
378	20231023	124400	8991830	4080	4080	4080	4080	0
379	20231023	124300	8991830	4080	4080	4080	4080	0
380	20231023	124200	8991830	4080	4080	4080	4080	0
381	20231023	124100	8991830	4080	4080	4080	4080	0
382	20231023	124000	8991830	4080	4080	4080	4080	0
383	20231023	123900	8991830	4080	4080	4080	4080	0
384	20231023	123800	8991830	4080	4080	4080	4080	0
385	20231023	123700	8991830	4080	4080	4080	4080	0
386	20231023	123600	8991830	4080	4080	4080	4080	0
387	20231023	123500	8991830	4080	4080	4080	4080	0
388	20231023	123400	8991830	4080	4080	4080	4080	1
389	20231023	123300	8987750	4135	4135	4135	4135	0
390	20231023	123200	8987750	4135	4135	4135	4135	0
391	20231023	123100	8987750	4135	4135	4135	4135	0
392	20231023	123000	8987750	4135	4135	4135	4135	0
393	20231023	122900	8987750	4135	4135	4135	4135	0
394	20231023	122800	8987750	4135	4135	4135	4135	0
395	20231023	122700	8987750	4135	4135	4135	4135	0
396	20231023	122600	8987750	4135	4135	4135	4135	0
397	20231023	122500	8987750	4135	4135	4135	4135	0
398	20231023	122400	8987750	4135	4135	4135	4135	0
399	20231023	122300	8987750	4135	4135	4135	4135	0
400	20231023	122200	8987750	4135	4135	4135	4135	0
401	20231023	122100	8987750	4135	4135	4135	4135	0
402	20231023	122000	8987750	4135	4135	4135	4135	0
403	20231023	121900	8987750	4135	4135	4135	4135	0
404	20231023	121800	8987750	4135	4135	4135	4135	0
405	20231023	121700	8987750	4135	4135	4135	4135	0
406	20231023	121600	8987750	4135	4135	4135	4135	0
407	20231023	121500	8987750	4135	4135	4135	4135	0
408	20231023	121400	8987750	4135	4135	4135	4135	0
409	20231023	121300	8987750	4135	4135	4135	4135	0
410	20231023	121200	8987750	4135	4135	4135	4135	0
411	20231023	121100	8987750	4135	4135	4135	4135	0
412	20231023	121000	8987750	4135	4135	4135	4135	0
413	20231023	120900	8987750	4135	4135	4135	4135	0
414	20231023	120800	8987750	4135	4135	4135	4135	0
415	20231023	120700	8987750	4135	4135	4135	4135	3
416	20231023	120600	8975345	4135	4135	4135	4135	0
417	20231023	120500	8975345	4135	4135	4135	4135	0
418	20231023	120400	8975345	4135	4135	4135	4135	0
419	20231023	120300	8975345	4135	4135	4135	4135	0
420	20231023	120200	8975345	4135	4135	4135	4135	0
421	20231023	120100	8975345	4135	4135	4135	4135	0
422	20231023	120000	8975345	4135	4135	4135	4135	0
423	20231023	115900	8975345	4135	4135	4135	4135	0
424	20231023	115800	8975345	4135	4135	4135	4135	0
425	20231023	115700	8975345	4135	4135	4135	4135	0
426	20231023	115600	8975345	4135	4135	4135	4135	0
427	20231023	115500	8975345	4135	4135	4135	4135	0
428	20231023	115400	8975345	4135	4135	4135	4135	0
429	20231023	115300	8975345	4135	4135	4135	4135	0
430	20231023	115200	8975345	4135	4135	4135	4135	0
431	20231023	115100	8975345	4135	4135	4135	4135	0
432	20231023	115000	8975345	4135	4135	4135	4135	0
433	20231023	114900	8975345	4135	4135	4135	4135	0
434	20231023	114800	8975345	4135	4135	4135	4135	15
435	20231023	114700	8913320	4070	4070	4070	4070	0
436	20231023	114600	8913320	4070	4070	4070	4070	0
437	20231023	114500	8913320	4070	4070	4070	4070	0
438	20231023	114400	8913320	4070	4070	4070	4070	0
439	20231023	114300	8913320	4070	4070	4070	4070	0
440	20231023	114200	8913320	4070	4070	4070	4070	1
441	20231023	114100	8909250	4135	4135	4135	4135	0
442	20231023	114000	8909250	4135	4135	4135	4135	0
443	20231023	113900	8909250	4135	4135	4135	4135	0
444	20231023	113800	8909250	4135	4135	4135	4135	0
445	20231023	113700	8909250	4135	4135	4135	4135	0
446	20231023	113600	8909250	4135	4135	4135	4135	0
447	20231023	113500	8909250	4135	4135	4135	4135	0
448	20231023	113400	8909250	4135	4135	4135	4135	0
449	20231023	113300	8909250	4135	4135	4135	4135	0
450	20231023	113200	8909250	4135	4135	4135	4135	0
451	20231023	113100	8909250	4135	4135	4135	4135	0
452	20231023	113000	8909250	4135	4135	4135	4135	0
453	20231023	112900	8909250	4135	4135	4135	4135	0
454	20231023	112800	8909250	4135	4135	4135	4135	0
455	20231023	112700	8909250	4135	4135	4135	4135	0
456	20231023	112600	8909250	4135	4135	4135	4135	0
457	20231023	112500	8909250	4135	4135	4135	4135	0
458	20231023	112400	8909250	4135	4135	4135	4135	0
459	20231023	112300	8909250	4135	4135	4135	4135	0
460	20231023	112200	8909250	4135	4135	4135	4135	0
461	20231023	112100	8909250	4135	4135	4135	4135	0
462	20231023	112000	8909250	4135	4135	4135	4135	0
463	20231023	111900	8909250	4135	4135	4135	4135	0
464	20231023	111800	8909250	4135	4135	4135	4135	0
465	20231023	111700	8909250	4135	4135	4135	4135	0
466	20231023	111600	8909250	4135	4135	4135	4135	0
467	20231023	111500	8909250	4135	4135	4135	4135	0
468	20231023	111400	8909250	4135	4135	4135	4135	0
469	20231023	111300	8909250	4135	4135	4135	4135	0
470	20231023	111200	8909250	4135	4135	4135	4135	0
471	20231023	111100	8909250	4135	4135	4135	4135	0
472	20231023	111000	8909250	4135	4135	4135	4135	0
473	20231023	110900	8909250	4135	4135	4135	4135	0
474	20231023	110800	8909250	4135	4135	4135	4135	0
475	20231023	110700	8909250	4135	4135	4135	4135	0
476	20231023	110600	8909250	4135	4135	4135	4135	0
477	20231023	110500	8909250	4135	4135	4135	4135	0
478	20231023	110400	8909250	4135	4135	4135	4135	0
479	20231023	110300	8909250	4135	4135	4135	4135	0
480	20231023	110200	8909250	4135	4135	4135	4135	0
481	20231023	110100	8909250	4135	4135	4135	4135	0
482	20231023	110000	8909250	4135	4135	4135	4135	0
483	20231023	105900	8909250	4135	4135	4135	4135	0
484	20231023	105800	8909250	4135	4135	4135	4135	0
485	20231023	105700	8909250	4135	4135	4135	4135	0
486	20231023	105600	8909250	4135	4135	4135	4135	0
487	20231023	105500	8909250	4135	4135	4135	4135	0
488	20231023	105400	8909250	4135	4135	4135	4135	0
489	20231023	105300	8909250	4135	4135	4135	4135	0
490	20231023	105200	8909250	4135	4135	4135	4135	0
491	20231023	105100	8909250	4135	4135	4135	4135	2
492	20231023	105000	8900980	4065	4065	4065	4065	0
493	20231023	104900	8900980	4065	4065	4065	4065	0
494	20231023	104800	8900980	4065	4065	4065	4065	0
495	20231023	104700	8900980	4065	4065	4065	4065	0
496	20231023	104600	8900980	4065	4065	4065	4065	0
497	20231023	104500	8900980	4065	4065	4065	4065	0
498	20231023	104400	8900980	4065	4065	4065	4065	0
499	20231023	104300	8900980	4065	4065	4065	4065	0
500	20231023	104200	8900980	4065	4065	4065	4065	1
501	20231023	104100	8896915	4140	4140	4140	4140	0
502	20231023	104000	8896915	4140	4140	4140	4140	0
503	20231023	103900	8896915	4140	4140	4140	4140	0
504	20231023	103800	8896915	4140	4140	4140	4140	0
505	20231023	103700	8896915	4140	4140	4140	4140	0
506	20231023	103600	8896915	4140	4140	4140	4140	0
507	20231023	103500	8896915	4140	4140	4140	4140	0
508	20231023	103400	8896915	4140	4140	4140	4140	0
509	20231023	103300	8896915	4140	4140	4140	4140	0
510	20231023	103200	8896915	4140	4140	4140	4140	0
511	20231023	103100	8896915	4140	4140	4140	4140	0
512	20231023	103000	8896915	4140	4140	4140	4140	0
513	20231023	102900	8896915	4140	4140	4140	4140	0
514	20231023	102800	8896915	4140	4140	4140	4140	0
515	20231023	102700	8896915	4140	4140	4140	4140	0
516	20231023	102600	8896915	4140	4140	4140	4140	0
517	20231023	102500	8896915	4140	4140	4140	4140	0
518	20231023	102400	8896915	4140	4140	4140	4140	0
519	20231023	102300	8896915	4140	4140	4140	4140	0
520	20231023	102200	8896915	4140	4140	4140	4140	0
521	20231023	102100	8896915	4140	4140	4140	4140	0
522	20231023	102000	8896915	4140	4140	4140	4140	0
523	20231023	101900	8896915	4140	4140	4140	4140	0
524	20231023	101800	8896915	4140	4140	4140	4140	0
525	20231023	101700	8896915	4140	4140	4140	4140	0
526	20231023	101600	8896915	4140	4140	4140	4140	0
527	20231023	101500	8896915	4140	4140	4140	4140	0
528	20231023	101400	8896915	4140	4140	4140	4140	0
529	20231023	101300	8896915	4140	4140	4140	4140	0
530	20231023	101200	8896915	4140	4140	4140	4140	0
531	20231023	101100	8896915	4140	4140	4140	4140	0
532	20231023	101000	8896915	4140	4140	4140	4140	0
533	20231023	100900	8896915	4140	4140	4140	4140	0
534	20231023	100800	8896915	4140	4140	4140	4140	0
535	20231023	100700	8896915	4140	4140	4140	4140	0
536	20231023	100600	8896915	4140	4140	4140	4140	0
537	20231023	100500	8896915	4140	4140	4140	4140	0
538	20231023	100400	8896915	4140	4140	4140	4140	0
539	20231023	100300	8896915	4140	4140	4140	4140	0
540	20231023	100200	8896915	4140	4140	4140	4140	0
541	20231023	100100	8896915	4140	4140	4140	4140	0
542	20231023	100000	8896915	4140	4140	4140	4140	1
543	20231023	095900	8892775	4035	4035	4035	4035	0
544	20231023	095800	8892775	4035	4035	4035	4035	0
545	20231023	095700	8892775	4035	4035	4035	4035	0
546	20231023	095600	8892775	4035	4035	4035	4035	0
547	20231023	095500	8892775	4035	4035	4035	4035	0
548	20231023	095400	8892775	4035	4035	4035	4035	0
549	20231023	095300	8892775	4035	4035	4035	4035	0
550	20231023	095200	8892775	4035	4035	4035	4035	0
551	20231023	095100	8892775	4035	4035	4035	4035	0
552	20231023	095000	8892775	4035	4035	4035	4035	0
553	20231023	094900	8892775	4035	4035	4035	4035	0
554	20231023	094800	8892775	4035	4035	4035	4035	0
555	20231023	094700	8892775	4035	4035	4035	4035	0
556	20231023	094600	8892775	4035	4035	4035	4035	0
557	20231023	094500	8892775	4035	4035	4035	4035	0
558	20231023	094400	8892775	4035	4035	4035	4035	0
559	20231023	094300	8892775	4035	4035	4035	4035	0
560	20231023	094200	8892775	4035	4035	4035	4035	0
561	20231023	094100	8892775	4035	4035	4035	4035	0
562	20231023	094000	8892775	4035	4035	4035	4035	0
563	20231023	093900	8892775	4035	4035	4035	4035	0
564	20231023	093800	8892775	4035	4035	4035	4035	0
565	20231023	093700	8892775	4035	4035	4035	4035	0
566	20231023	093600	8892775	4035	4035	4035	4035	0
567	20231023	093500	8892775	4035	4035	4035	4035	0
568	20231023	093400	8892775	4035	4035	4035	4035	0
569	20231023	093300	8892775	4035	4035	4035	4035	0
570	20231023	093200	8892775	4035	4035	4035	4035	0
571	20231023	093100	8892775	4035	4035	4035	4035	0
572	20231023	093000	8892775	4035	4035	4035	4035	0
573	20231023	092900	8892775	4035	4035	4035	4035	0
574	20231023	092800	8892775	4035	4035	4035	4035	0
575	20231023	092700	8892775	4035	4035	4035	4035	0
576	20231023	092600	8892775	4035	4035	4035	4035	0
577	20231023	092500	8892775	4035	4035	4035	4035	0
578	20231023	092400	8892775	4035	4035	4035	4035	1
579	20231023	092300	8888740	4140	4140	4140	4140	0
580	20231023	092200	8888740	4140	4140	4140	4140	0
581	20231023	092100	8888740	4140	4140	4140	4140	0
582	20231023	092000	8888740	4140	4020	4140	4020	2
583	20231023	091900	8880580	4140	4140	4140	4140	0
584	20231023	091800	8880580	4140	4140	4140	4140	0
585	20231023	091700	8880580	4140	4140	4140	4140	0
586	20231023	091600	8880580	4140	4140	4140	4140	49
587	20231023	091500	8677720	4140	4140	4140	4140	1
588	20231023	091400	8673580	4140	4140	4140	4140	0
589	20231023	091300	8673580	4140	4140	4140	4140	0
590	20231023	091200	8673580	4140	4140	4140	4140	0
591	20231023	091100	8673580	4140	4140	4140	4140	0
592	20231023	091000	8673580	4140	4140	4140	4140	0
593	20231023	090900	8673580	4140	4140	4140	4140	0
594	20231023	090800	8673580	4140	4140	4140	4140	0
595	20231023	090700	8673580	4140	4140	4140	4140	0
596	20231023	090600	8673580	4140	4140	4140	4140	0
597	20231023	090500	8673580	4140	4140	4140	4140	0
598	20231023	090400	8673580	4140	4140	4140	4140	0
599	20231023	090300	8673580	4140	4140	4140	4140	0
600	20231023	090200	8673580	4140	4140	4140	4140	1
601	20231023	090100	8669440	4005	4135	4135	4000	2112
602	20231023	090000	161265	4135	4135	4135	4135	39