KissMeData/405640/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	210100	54319550	2335	2335	2335	2335	359
3	20231012	210000	54319550	2335	2335	2335	2335	0
4	20231012	205900	54319550	2335	2335	2335	2335	0
5	20231012	205800	54319550	2335	2335	2335	2335	0
6	20231012	205700	54319550	2335	2335	2335	2335	0
7	20231012	205600	54319550	2335	2335	2335	2335	0
8	20231012	205500	54319550	2335	2335	2335	2335	0
9	20231012	205400	54319550	2335	2335	2335	2335	0
10	20231012	205300	54319550	2335	2335	2335	2335	0
11	20231012	205200	54319550	2335	2335	2335	2335	0
12	20231012	205100	54319550	2335	2335	2335	2335	0
13	20231012	205000	54319550	2335	2335	2335	2335	0
14	20231012	204900	54319550	2335	2335	2335	2335	0
15	20231012	204800	54319550	2335	2335	2335	2335	0
16	20231012	204700	54319550	2335	2335	2335	2335	0
17	20231012	204600	54319550	2335	2335	2335	2335	0
18	20231012	204500	54319550	2335	2335	2335	2335	0
19	20231012	204400	54319550	2335	2335	2335	2335	0
20	20231012	204300	54319550	2335	2335	2335	2335	0
21	20231012	204200	54319550	2335	2335	2335	2335	0
22	20231012	204100	54319550	2335	2335	2335	2335	0
23	20231012	204000	54319550	2335	2335	2335	2335	0
24	20231012	203900	54319550	2335	2335	2335	2335	0
25	20231012	203800	54319550	2335	2335	2335	2335	0
26	20231012	203700	54319550	2335	2335	2335	2335	0
27	20231012	203600	54319550	2335	2335	2335	2335	0
28	20231012	203500	54319550	2335	2335	2335	2335	0
29	20231012	203400	54319550	2335	2335	2335	2335	0
30	20231012	203300	54319550	2335	2335	2335	2335	0
31	20231012	203200	54319550	2335	2335	2335	2335	0
32	20231012	203100	54319550	2335	2335	2335	2335	359
33	20231012	203000	54319550	2335	2335	2335	2335	0
34	20231012	202900	54319550	2335	2335	2335	2335	0
35	20231012	202800	54319550	2335	2335	2335	2335	0
36	20231012	202700	54319550	2335	2335	2335	2335	0
37	20231012	202600	54319550	2335	2335	2335	2335	0
38	20231012	202500	54319550	2335	2335	2335	2335	0
39	20231012	202400	54319550	2335	2335	2335	2335	0
40	20231012	202300	54319550	2335	2335	2335	2335	0
41	20231012	202200	54319550	2335	2335	2335	2335	0
42	20231012	202100	54319550	2335	2335	2335	2335	0
43	20231012	202000	54319550	2335	2335	2335	2335	0
44	20231012	201900	54319550	2335	2335	2335	2335	0
45	20231012	201800	54319550	2335	2335	2335	2335	0
46	20231012	201700	54319550	2335	2335	2335	2335	0
47	20231012	201600	54319550	2335	2335	2335	2335	0
48	20231012	201500	54319550	2335	2335	2335	2335	0
49	20231012	201400	54319550	2335	2335	2335	2335	0
50	20231012	201300	54319550	2335	2335	2335	2335	0
51	20231012	201200	54319550	2335	2335	2335	2335	0
52	20231012	201100	54319550	2335	2335	2335	2335	0
53	20231012	201000	54319550	2335	2335	2335	2335	0
54	20231012	200900	54319550	2335	2335	2335	2335	0
55	20231012	200800	54319550	2335	2335	2335	2335	0
56	20231012	200700	54319550	2335	2335	2335	2335	0
57	20231012	200600	54319550	2335	2335	2335	2335	0
58	20231012	200500	54319550	2335	2335	2335	2335	0
59	20231012	200400	54319550	2335	2335	2335	2335	0
60	20231012	200300	54319550	2335	2335	2335	2335	0
61	20231012	200200	54319550	2335	2335	2335	2335	0
62	20231012	200100	54319550	2335	2335	2335	2335	359
63	20231012	200000	54319550	2335	2335	2335	2335	0
64	20231012	195900	54319550	2335	2335	2335	2335	0
65	20231012	195800	54319550	2335	2335	2335	2335	0
66	20231012	195700	54319550	2335	2335	2335	2335	0
67	20231012	195600	54319550	2335	2335	2335	2335	0
68	20231012	195500	54319550	2335	2335	2335	2335	0
69	20231012	195400	54319550	2335	2335	2335	2335	0
70	20231012	195300	54319550	2335	2335	2335	2335	0
71	20231012	195200	54319550	2335	2335	2335	2335	0
72	20231012	195100	54319550	2335	2335	2335	2335	0
73	20231012	195000	54319550	2335	2335	2335	2335	0
74	20231012	194900	54319550	2335	2335	2335	2335	0
75	20231012	194800	54319550	2335	2335	2335	2335	0
76	20231012	194700	54319550	2335	2335	2335	2335	0
77	20231012	194600	54319550	2335	2335	2335	2335	0
78	20231012	194500	54319550	2335	2335	2335	2335	0
79	20231012	194400	54319550	2335	2335	2335	2335	0
80	20231012	194300	54319550	2335	2335	2335	2335	0
81	20231012	194200	54319550	2335	2335	2335	2335	0
82	20231012	194100	54319550	2335	2335	2335	2335	0
83	20231012	194000	54319550	2335	2335	2335	2335	0
84	20231012	193900	54319550	2335	2335	2335	2335	0
85	20231012	193800	54319550	2335	2335	2335	2335	0
86	20231012	193700	54319550	2335	2335	2335	2335	0
87	20231012	193600	54319550	2335	2335	2335	2335	0
88	20231012	193500	54319550	2335	2335	2335	2335	0
89	20231012	193400	54319550	2335	2335	2335	2335	0
90	20231012	193300	54319550	2335	2335	2335	2335	0
91	20231012	193200	54319550	2335	2335	2335	2335	0
92	20231012	193100	54319550	2335	2335	2335	2335	359
93	20231012	193000	54319550	2335	2335	2335	2335	0
94	20231012	192900	54319550	2335	2335	2335	2335	0
95	20231012	192800	54319550	2335	2335	2335	2335	0
96	20231012	192700	54319550	2335	2335	2335	2335	0
97	20231012	192600	54319550	2335	2335	2335	2335	0
98	20231012	192500	54319550	2335	2335	2335	2335	0
99	20231012	192400	54319550	2335	2335	2335	2335	0
100	20231012	192300	54319550	2335	2335	2335	2335	0
101	20231012	192200	54319550	2335	2335	2335	2335	0
102	20231012	192100	54319550	2335	2335	2335	2335	0
103	20231012	192000	54319550	2335	2335	2335	2335	0
104	20231012	191900	54319550	2335	2335	2335	2335	0
105	20231012	191800	54319550	2335	2335	2335	2335	0
106	20231012	191700	54319550	2335	2335	2335	2335	0
107	20231012	191600	54319550	2335	2335	2335	2335	0
108	20231012	191500	54319550	2335	2335	2335	2335	0
109	20231012	191400	54319550	2335	2335	2335	2335	0
110	20231012	191300	54319550	2335	2335	2335	2335	0
111	20231012	191200	54319550	2335	2335	2335	2335	0
112	20231012	191100	54319550	2335	2335	2335	2335	0
113	20231012	191000	54319550	2335	2335	2335	2335	0
114	20231012	190900	54319550	2335	2335	2335	2335	0
115	20231012	190800	54319550	2335	2335	2335	2335	0
116	20231012	190700	54319550	2335	2335	2335	2335	0
117	20231012	190600	54319550	2335	2335	2335	2335	0
118	20231012	190500	54319550	2335	2335	2335	2335	0
119	20231012	190400	54319550	2335	2335	2335	2335	0
120	20231012	190300	54319550	2335	2335	2335	2335	0
121	20231012	190200	54319550	2335	2335	2335	2335	0
122	20231012	190100	54319550	2335	2335	2335	2335	359
123	20231012	190000	54319550	2335	2335	2335	2335	0
124	20231012	185900	54319550	2335	2335	2335	2335	0
125	20231012	185800	54319550	2335	2335	2335	2335	0
126	20231012	185700	54319550	2335	2335	2335	2335	0
127	20231012	185600	54319550	2335	2335	2335	2335	0
128	20231012	185500	54319550	2335	2335	2335	2335	0
129	20231012	185400	54319550	2335	2335	2335	2335	0
130	20231012	185300	54319550	2335	2335	2335	2335	0
131	20231012	185200	54319550	2335	2335	2335	2335	0
132	20231012	185100	54319550	2335	2335	2335	2335	0
133	20231012	185000	54319550	2335	2335	2335	2335	0
134	20231012	184900	54319550	2335	2335	2335	2335	0
135	20231012	184800	54319550	2335	2335	2335	2335	0
136	20231012	184700	54319550	2335	2335	2335	2335	0
137	20231012	184600	54319550	2335	2335	2335	2335	0
138	20231012	184500	54319550	2335	2335	2335	2335	0
139	20231012	184400	54319550	2335	2335	2335	2335	0
140	20231012	184300	54319550	2335	2335	2335	2335	0
141	20231012	184200	54319550	2335	2335	2335	2335	0
142	20231012	184100	54319550	2335	2335	2335	2335	0
143	20231012	184000	54319550	2335	2335	2335	2335	0
144	20231012	183900	54319550	2335	2335	2335	2335	0
145	20231012	183800	54319550	2335	2335	2335	2335	0
146	20231012	183700	54319550	2335	2335	2335	2335	0
147	20231012	183600	54319550	2335	2335	2335	2335	0
148	20231012	183500	54319550	2335	2335	2335	2335	0
149	20231012	183400	54319550	2335	2335	2335	2335	0
150	20231012	183300	54319550	2335	2335	2335	2335	0
151	20231012	183200	54319550	2335	2335	2335	2335	0
152	20231012	183100	54319550	2335	2335	2335	2335	359
153	20231012	183000	54319550	2335	2335	2335	2335	0
154	20231012	182900	54319550	2335	2335	2335	2335	0
155	20231012	182800	54319550	2335	2335	2335	2335	0
156	20231012	182700	54319550	2335	2335	2335	2335	0
157	20231012	182600	54319550	2335	2335	2335	2335	0
158	20231012	182500	54319550	2335	2335	2335	2335	0
159	20231012	182400	54319550	2335	2335	2335	2335	0
160	20231012	182300	54319550	2335	2335	2335	2335	0
161	20231012	182200	54319550	2335	2335	2335	2335	0
162	20231012	182100	54319550	2335	2335	2335	2335	0
163	20231012	182000	54319550	2335	2335	2335	2335	0
164	20231012	181900	54319550	2335	2335	2335	2335	0
165	20231012	181800	54319550	2335	2335	2335	2335	0
166	20231012	181700	54319550	2335	2335	2335	2335	0
167	20231012	181600	54319550	2335	2335	2335	2335	0
168	20231012	181500	54319550	2335	2335	2335	2335	0
169	20231012	181400	54319550	2335	2335	2335	2335	0
170	20231012	181300	54319550	2335	2335	2335	2335	0
171	20231012	181200	54319550	2335	2335	2335	2335	0
172	20231012	181100	54319550	2335	2335	2335	2335	0
173	20231012	181000	54319550	2335	2335	2335	2335	0
174	20231012	180900	54319550	2335	2335	2335	2335	0
175	20231012	180800	54319550	2335	2335	2335	2335	0
176	20231012	180700	54319550	2335	2335	2335	2335	0
177	20231012	180600	54319550	2335	2335	2335	2335	0
178	20231012	180500	54319550	2335	2335	2335	2335	0
179	20231012	180400	54319550	2335	2335	2335	2335	0
180	20231012	180300	54319550	2335	2335	2335	2335	0
181	20231012	180200	54319550	2335	2335	2335	2335	0
182	20231012	180100	54319550	2335	2335	2335	2335	359
183	20231012	180000	54319550	2335	2335	2335	2335	0
184	20231012	175900	54319550	2335	2335	2335	2335	0
185	20231012	175800	54319550	2335	2335	2335	2335	0
186	20231012	175700	54319550	2335	2335	2335	2335	0
187	20231012	175600	54319550	2335	2335	2335	2335	0
188	20231012	175500	54319550	2335	2335	2335	2335	0
189	20231012	175400	54319550	2335	2335	2335	2335	0
190	20231012	175300	54319550	2335	2335	2335	2335	0
191	20231012	175200	54319550	2335	2335	2335	2335	0
192	20231012	175100	54319550	2335	2335	2335	2335	0
193	20231012	175000	54319550	2335	2335	2335	2335	0
194	20231012	174900	54319550	2335	2335	2335	2335	0
195	20231012	174800	54319550	2335	2335	2335	2335	0
196	20231012	174700	54319550	2335	2335	2335	2335	0
197	20231012	174600	54319550	2335	2335	2335	2335	0
198	20231012	174500	54319550	2335	2335	2335	2335	0
199	20231012	174400	54319550	2335	2335	2335	2335	0
200	20231012	174300	54319550	2335	2335	2335	2335	0
201	20231012	174200	54319550	2335	2335	2335	2335	0
202	20231012	174100	54319550	2335	2335	2335	2335	0
203	20231012	174000	54319550	2335	2335	2335	2335	0
204	20231012	173900	54319550	2335	2335	2335	2335	0
205	20231012	173800	54319550	2335	2335	2335	2335	0
206	20231012	173700	54319550	2335	2335	2335	2335	0
207	20231012	173600	54319550	2335	2335	2335	2335	0
208	20231012	173500	54319550	2335	2335	2335	2335	0
209	20231012	173400	54319550	2335	2335	2335	2335	0
210	20231012	173300	54319550	2335	2335	2335	2335	0
211	20231012	173200	54319550	2335	2335	2335	2335	0
212	20231012	173100	54319550	2335	2335	2335	2335	359
213	20231012	173000	54319550	2335	2335	2335	2335	0
214	20231012	172900	54319550	2335	2335	2335	2335	0
215	20231012	172800	54319550	2335	2335	2335	2335	0
216	20231012	172700	54319550	2335	2335	2335	2335	0
217	20231012	172600	54319550	2335	2335	2335	2335	0
218	20231012	172500	54319550	2335	2335	2335	2335	0
219	20231012	172400	54319550	2335	2335	2335	2335	0
220	20231012	172300	54319550	2335	2335	2335	2335	0
221	20231012	172200	54319550	2335	2335	2335	2335	0
222	20231012	172100	54319550	2335	2335	2335	2335	0
223	20231012	172000	54319550	2335	2335	2335	2335	0
224	20231012	171900	54319550	2335	2335	2335	2335	0
225	20231012	171800	54319550	2335	2335	2335	2335	0
226	20231012	171700	54319550	2335	2335	2335	2335	0
227	20231012	171600	54319550	2335	2335	2335	2335	0
228	20231012	171500	54319550	2335	2335	2335	2335	0
229	20231012	171400	54319550	2335	2335	2335	2335	0
230	20231012	171300	54319550	2335	2335	2335	2335	0
231	20231012	171200	54319550	2335	2335	2335	2335	0
232	20231012	171100	54319550	2335	2335	2335	2335	0
233	20231012	171000	54319550	2335	2335	2335	2335	0
234	20231012	170900	54319550	2335	2335	2335	2335	0
235	20231012	170800	54319550	2335	2335	2335	2335	0
236	20231012	170700	54319550	2335	2335	2335	2335	0
237	20231012	170600	54319550	2335	2335	2335	2335	0
238	20231012	170500	54319550	2335	2335	2335	2335	0
239	20231012	170400	54319550	2335	2335	2335	2335	0
240	20231012	170300	54319550	2335	2335	2335	2335	0
241	20231012	170200	54319550	2335	2335	2335	2335	0
242	20231012	170100	54319550	2335	2335	2335	2335	359
243	20231012	170000	54319550	2335	2335	2335	2335	0
244	20231012	165900	54319550	2335	2335	2335	2335	0
245	20231012	165800	54319550	2335	2335	2335	2335	0
246	20231012	165700	54319550	2335	2335	2335	2335	0
247	20231012	165600	54319550	2335	2335	2335	2335	0
248	20231012	165500	54319550	2335	2335	2335	2335	0
249	20231012	165400	54319550	2335	2335	2335	2335	0
250	20231012	165300	54319550	2335	2335	2335	2335	0
251	20231012	165200	54319550	2335	2335	2335	2335	0
252	20231012	165100	54319550	2335	2335	2335	2335	0
253	20231012	165000	54319550	2335	2335	2335	2335	0
254	20231012	164900	54319550	2335	2335	2335	2335	0
255	20231012	164800	54319550	2335	2335	2335	2335	0
256	20231012	164700	54319550	2335	2335	2335	2335	0
257	20231012	164600	54319550	2335	2335	2335	2335	0
258	20231012	164500	54319550	2335	2335	2335	2335	0
259	20231012	164400	54319550	2335	2335	2335	2335	0
260	20231012	164300	54319550	2335	2335	2335	2335	0
261	20231012	164200	54319550	2335	2335	2335	2335	0
262	20231012	164100	54319550	2335	2335	2335	2335	0
263	20231012	164000	54319550	2335	2335	2335	2335	0
264	20231012	163900	54319550	2335	2335	2335	2335	0
265	20231012	163800	54319550	2335	2335	2335	2335	0
266	20231012	163700	54319550	2335	2335	2335	2335	0
267	20231012	163600	54319550	2335	2335	2335	2335	0
268	20231012	163500	54319550	2335	2335	2335	2335	0
269	20231012	163400	54319550	2335	2335	2335	2335	0
270	20231012	163300	54319550	2335	2335	2335	2335	0
271	20231012	163200	54319550	2335	2335	2335	2335	0
272	20231012	163100	54319550	2335	2335	2335	2335	359
273	20231012	163000	54319550	2335	2335	2335	2335	0
274	20231012	162900	54319550	2335	2335	2335	2335	0
275	20231012	162800	54319550	2335	2335	2335	2335	0
276	20231012	162700	54319550	2335	2335	2335	2335	0
277	20231012	162600	54319550	2335	2335	2335	2335	0
278	20231012	162500	54319550	2335	2335	2335	2335	0
279	20231012	162400	54319550	2335	2335	2335	2335	0
280	20231012	162300	54319550	2335	2335	2335	2335	0
281	20231012	162200	54319550	2335	2335	2335	2335	0
282	20231012	162100	54319550	2335	2335	2335	2335	0
283	20231012	162000	54319550	2335	2335	2335	2335	0
284	20231012	161900	54319550	2335	2335	2335	2335	0
285	20231012	161800	54319550	2335	2335	2335	2335	0
286	20231012	161700	54319550	2335	2335	2335	2335	0
287	20231012	161600	54319550	2335	2335	2335	2335	0
288	20231012	161500	54319550	2335	2335	2335	2335	0
289	20231012	161400	54319550	2335	2335	2335	2335	0
290	20231012	161300	54319550	2335	2335	2335	2335	0
291	20231012	161200	54319550	2335	2335	2335	2335	0
292	20231012	161100	54319550	2335	2335	2335	2335	0
293	20231012	161000	54319550	2335	2335	2335	2335	0
294	20231012	160900	54319550	2335	2335	2335	2335	0
295	20231012	160800	54319550	2335	2335	2335	2335	0
296	20231012	160700	54319550	2335	2335	2335	2335	0
297	20231012	160600	54319550	2335	2335	2335	2335	0
298	20231012	160500	54319550	2335	2335	2335	2335	0
299	20231012	160400	54319550	2335	2335	2335	2335	0
300	20231012	160300	54319550	2335	2335	2335	2335	0
301	20231012	160200	54319550	2335	2335	2335	2335	0
302	20231012	160100	54319550	2335	2335	2335	2335	359
303	20231012	160000	54319550	2335	2335	2335	2335	0
304	20231012	155900	54319550	2335	2335	2335	2335	0
305	20231012	155800	54319550	2335	2335	2335	2335	0
306	20231012	155700	54319550	2335	2335	2335	2335	0
307	20231012	155600	54319550	2335	2335	2335	2335	0
308	20231012	155500	54319550	2335	2335	2335	2335	0
309	20231012	155400	54319550	2335	2335	2335	2335	0
310	20231012	155300	54319550	2335	2335	2335	2335	0
311	20231012	155200	54319550	2335	2335	2335	2335	0
312	20231012	155100	54319550	2335	2335	2335	2335	0
313	20231012	155000	54319550	2335	2335	2335	2335	0
314	20231012	154900	54319550	2335	2335	2335	2335	0
315	20231012	154800	54319550	2335	2335	2335	2335	0
316	20231012	154700	54319550	2335	2335	2335	2335	0
317	20231012	154600	54319550	2335	2335	2335	2335	0
318	20231012	154500	54319550	2335	2335	2335	2335	0
319	20231012	154400	54319550	2335	2335	2335	2335	0
320	20231012	154300	54319550	2335	2335	2335	2335	0
321	20231012	154200	54319550	2335	2335	2335	2335	0
322	20231012	154100	54319550	2335	2335	2335	2335	0
323	20231012	154000	54319550	2335	2335	2335	2335	0
324	20231012	153900	54319550	2335	2335	2335	2335	0
325	20231012	153800	54319550	2335	2335	2335	2335	0
326	20231012	153700	54319550	2335	2335	2335	2335	0
327	20231012	153600	54319550	2335	2335	2335	2335	0
328	20231012	153500	54319550	2335	2335	2335	2335	0
329	20231012	153400	54319550	2335	2335	2335	2335	0
330	20231012	153300	54319550	2335	2335	2335	2335	0
331	20231012	153200	54319550	2335	2335	2335	2335	0
332	20231012	153100	54319550	2335	2335	2335	2335	359
333	20231012	153000	54319550	2335	2335	2335	2335	359
334	20231012	152900	53481285	2350	2350	2350	2350	0
335	20231012	152800	53481285	2350	2350	2350	2350	0
336	20231012	152700	53481285	2350	2350	2350	2350	0
337	20231012	152600	53481285	2350	2350	2350	2350	0
338	20231012	152500	53481285	2350	2350	2350	2350	0
339	20231012	152400	53481285	2350	2350	2350	2350	0
340	20231012	152300	53481285	2350	2350	2350	2350	0
341	20231012	152200	53481285	2350	2350	2350	2350	0
342	20231012	152100	53481285	2350	2350	2350	2350	0
343	20231012	152000	53481285	2350	2350	2350	2350	0
344	20231012	151900	53481285	2350	2350	2350	2350	0
345	20231012	151800	53481285	2350	2350	2350	2350	0
346	20231012	151700	53481285	2350	2350	2350	2350	0
347	20231012	151600	53481285	2350	2350	2350	2350	1
348	20231012	151500	53478935	2340	2340	2340	2340	0
349	20231012	151400	53478935	2340	2340	2340	2340	0
350	20231012	151300	53478935	2340	2340	2340	2340	0
351	20231012	151200	53478935	2340	2340	2340	2340	0
352	20231012	151100	53478935	2340	2340	2340	2340	0
353	20231012	151000	53478935	2340	2340	2340	2340	0
354	20231012	150900	53478935	2340	2340	2340	2340	1
355	20231012	150800	53476595	2345	2345	2350	2345	24
356	20231012	150700	53420310	2335	2335	2335	2335	0
357	20231012	150600	53420310	2335	2335	2335	2335	0
358	20231012	150500	53420310	2335	2335	2335	2335	7
359	20231012	150400	53403965	2335	2335	2335	2335	0
360	20231012	150300	53403965	2335	2335	2335	2335	14
361	20231012	150200	53371275	2335	2335	2335	2335	0
362	20231012	150100	53371275	2335	2335	2335	2335	0
363	20231012	150000	53371275	2335	2335	2335	2335	0
364	20231012	145900	53371275	2335	2335	2335	2335	0
365	20231012	145800	53371275	2335	2335	2335	2335	0
366	20231012	145700	53371275	2335	2335	2335	2335	0
367	20231012	145600	53371275	2335	2335	2335	2335	0
368	20231012	145500	53371275	2335	2335	2335	2335	0
369	20231012	145400	53371275	2335	2335	2335	2335	0
370	20231012	145300	53371275	2335	2335	2335	2335	0
371	20231012	145200	53371275	2335	2335	2335	2335	0
372	20231012	145100	53371275	2335	2335	2335	2335	0
373	20231012	145000	53371275	2335	2335	2335	2335	0
374	20231012	144900	53371275	2335	2335	2335	2335	0
375	20231012	144800	53371275	2335	2335	2335	2335	0
376	20231012	144700	53371275	2335	2335	2335	2335	0
377	20231012	144600	53371275	2335	2335	2335	2335	0
378	20231012	144500	53371275	2335	2335	2335	2335	300
379	20231012	144400	52670775	2350	2350	2350	2350	0
380	20231012	144300	52670775	2350	2350	2350	2350	0
381	20231012	144200	52670775	2350	2350	2350	2350	0
382	20231012	144100	52670775	2350	2350	2350	2350	0
383	20231012	144000	52670775	2350	2350	2350	2350	0
384	20231012	143900	52670775	2350	2345	2350	2345	368
385	20231012	143800	51806050	2345	2345	2345	2345	0
386	20231012	143700	51806050	2345	2345	2345	2345	0
387	20231012	143600	51806050	2345	2345	2345	2345	0
388	20231012	143500	51806050	2345	2345	2345	2345	0
389	20231012	143400	51806050	2345	2345	2345	2345	0
390	20231012	143300	51806050	2345	2345	2345	2345	0
391	20231012	143200	51806050	2345	2345	2345	2345	0
392	20231012	143100	51806050	2345	2345	2345	2345	0
393	20231012	143000	51806050	2345	2345	2345	2345	1082
394	20231012	142900	49268760	2340	2340	2340	2340	0
395	20231012	142800	49268760	2340	2340	2340	2340	0
396	20231012	142700	49268760	2340	2340	2340	2340	0
397	20231012	142600	49268760	2340	2340	2340	2340	0
398	20231012	142500	49268760	2340	2340	2340	2340	8
399	20231012	142400	49250040	2345	2345	2345	2345	0
400	20231012	142300	49250040	2345	2345	2345	2345	0
401	20231012	142200	49250040	2345	2345	2345	2345	0
402	20231012	142100	49250040	2345	2345	2345	2345	0
403	20231012	142000	49250040	2345	2345	2345	2345	0
404	20231012	141900	49250040	2345	2345	2345	2345	0
405	20231012	141800	49250040	2345	2345	2345	2345	0
406	20231012	141700	49250040	2345	2345	2345	2345	0
407	20231012	141600	49250040	2345	2345	2345	2345	0
408	20231012	141500	49250040	2345	2345	2345	2345	0
409	20231012	141400	49250040	2345	2345	2345	2345	0
410	20231012	141300	49250040	2345	2345	2345	2345	1000
411	20231012	141200	46905040	2340	2335	2340	2335	226
412	20231012	141100	46376520	2330	2330	2330	2330	0
413	20231012	141000	46376520	2330	2330	2330	2330	7
414	20231012	140900	46360210	2335	2335	2335	2335	0
415	20231012	140800	46360210	2335	2335	2335	2335	0
416	20231012	140700	46360210	2335	2335	2335	2335	0
417	20231012	140600	46360210	2335	2335	2335	2335	0
418	20231012	140500	46360210	2335	2335	2335	2335	0
419	20231012	140400	46360210	2335	2335	2335	2335	0
420	20231012	140300	46360210	2335	2335	2335	2335	0
421	20231012	140200	46360210	2335	2335	2335	2335	0
422	20231012	140100	46360210	2335	2335	2335	2335	0
423	20231012	140000	46360210	2335	2335	2335	2335	0
424	20231012	135900	46360210	2335	2335	2335	2335	0
425	20231012	135800	46360210	2335	2335	2335	2335	0
426	20231012	135700	46360210	2335	2335	2335	2335	0
427	20231012	135600	46360210	2335	2335	2335	2335	0
428	20231012	135500	46360210	2335	2335	2335	2335	0
429	20231012	135400	46360210	2335	2335	2335	2335	0
430	20231012	135300	46360210	2335	2335	2335	2335	0
431	20231012	135200	46360210	2335	2335	2335	2335	0
432	20231012	135100	46360210	2335	2335	2335	2335	0
433	20231012	135000	46360210	2335	2335	2335	2335	0
434	20231012	134900	46360210	2335	2335	2335	2335	0
435	20231012	134800	46360210	2335	2335	2335	2335	0
436	20231012	134700	46360210	2335	2335	2335	2335	0
437	20231012	134600	46360210	2335	2335	2335	2335	0
438	20231012	134500	46360210	2335	2335	2335	2335	0
439	20231012	134400	46360210	2335	2335	2335	2335	0
440	20231012	134300	46360210	2335	2335	2335	2335	1
441	20231012	134200	46357875	2325	2325	2325	2325	0
442	20231012	134100	46357875	2325	2325	2325	2325	0
443	20231012	134000	46357875	2325	2325	2325	2325	0
444	20231012	133900	46357875	2325	2325	2325	2325	0
445	20231012	133800	46357875	2325	2325	2325	2325	0
446	20231012	133700	46357875	2325	2325	2325	2325	0
447	20231012	133600	46357875	2325	2325	2325	2325	0
448	20231012	133500	46357875	2325	2325	2325	2325	0
449	20231012	133400	46357875	2325	2325	2325	2325	0
450	20231012	133300	46357875	2325	2325	2325	2325	0
451	20231012	133200	46357875	2325	2325	2325	2325	0
452	20231012	133100	46357875	2325	2325	2325	2325	0
453	20231012	133000	46357875	2325	2325	2325	2325	0
454	20231012	132900	46357875	2325	2325	2325	2325	0
455	20231012	132800	46357875	2325	2325	2325	2325	0
456	20231012	132700	46357875	2325	2325	2325	2325	224
457	20231012	132600	45837075	2325	2325	2325	2325	250
458	20231012	132500	45255825	2325	2325	2325	2325	0
459	20231012	132400	45255825	2325	2325	2325	2325	9
460	20231012	132300	45234900	2335	2335	2335	2335	0
461	20231012	132200	45234900	2335	2335	2335	2335	0
462	20231012	132100	45234900	2335	2335	2335	2335	0
463	20231012	132000	45234900	2335	2335	2335	2335	0
464	20231012	131900	45234900	2335	2335	2335	2335	0
465	20231012	131800	45234900	2335	2330	2335	2330	4000
466	20231012	131700	35895290	2330	2330	2330	2330	0
467	20231012	131600	35895290	2330	2330	2330	2330	0
468	20231012	131500	35895290	2330	2330	2330	2330	0
469	20231012	131400	35895290	2330	2330	2330	2330	0
470	20231012	131300	35895290	2330	2330	2330	2330	0
471	20231012	131200	35895290	2330	2330	2330	2330	0
472	20231012	131100	35895290	2330	2330	2330	2330	0
473	20231012	131000	35895290	2330	2330	2330	2330	0
474	20231012	130900	35895290	2330	2330	2330	2330	0
475	20231012	130800	35895290	2330	2330	2330	2330	10
476	20231012	130700	35871990	2335	2335	2335	2335	0
477	20231012	130600	35871990	2335	2335	2335	2335	0
478	20231012	130500	35871990	2335	2335	2335	2335	1
479	20231012	130400	35869655	2340	2340	2340	2340	0
480	20231012	130300	35869655	2340	2335	2340	2335	9
481	20231012	130200	35848635	2315	2315	2315	2315	0
482	20231012	130100	35848635	2315	2315	2315	2315	0
483	20231012	130000	35848635	2315	2315	2315	2315	8
484	20231012	125900	35830115	2315	2315	2315	2315	0
485	20231012	125800	35830115	2315	2315	2315	2315	8
486	20231012	125700	35811595	2340	2340	2340	2340	0
487	20231012	125600	35811595	2340	2340	2340	2340	0
488	20231012	125500	35811595	2340	2340	2340	2340	0
489	20231012	125400	35811595	2340	2340	2340	2340	0
490	20231012	125300	35811595	2340	2340	2340	2340	0
491	20231012	125200	35811595	2340	2340	2340	2340	0
492	20231012	125100	35811595	2340	2340	2340	2340	0
493	20231012	125000	35811595	2340	2340	2340	2340	0
494	20231012	124900	35811595	2340	2340	2340	2340	0
495	20231012	124800	35811595	2340	2340	2340	2340	0
496	20231012	124700	35811595	2340	2340	2340	2340	0
497	20231012	124600	35811595	2340	2340	2340	2340	0
498	20231012	124500	35811595	2340	2340	2340	2340	0
499	20231012	124400	35811595	2340	2340	2340	2340	0
500	20231012	124300	35811595	2340	2340	2340	2340	0
501	20231012	124200	35811595	2340	2340	2340	2340	0
502	20231012	124100	35811595	2340	2340	2340	2340	0
503	20231012	124000	35811595	2340	2340	2340	2340	0
504	20231012	123900	35811595	2340	2340	2340	2340	0
505	20231012	123800	35811595	2340	2340	2340	2340	0
506	20231012	123700	35811595	2340	2340	2340	2340	0
507	20231012	123600	35811595	2340	2340	2340	2340	0
508	20231012	123500	35811595	2340	2340	2340	2340	0
509	20231012	123400	35811595	2340	2340	2340	2340	0
510	20231012	123300	35811595	2340	2340	2340	2340	0
511	20231012	123200	35811595	2340	2340	2340	2340	0
512	20231012	123100	35811595	2340	2340	2340	2340	0
513	20231012	123000	35811595	2340	2340	2340	2340	0
514	20231012	122900	35811595	2340	2340	2340	2340	0
515	20231012	122800	35811595	2340	2340	2340	2340	0
516	20231012	122700	35811595	2340	2340	2340	2340	0
517	20231012	122600	35811595	2340	2340	2340	2340	0
518	20231012	122500	35811595	2340	2340	2340	2340	0
519	20231012	122400	35811595	2340	2340	2340	2340	0
520	20231012	122300	35811595	2340	2340	2340	2340	1
521	20231012	122200	35809255	2320	2320	2320	2320	0
522	20231012	122100	35809255	2320	2320	2320	2320	0
523	20231012	122000	35809255	2320	2320	2320	2320	165
524	20231012	121900	35426455	2320	2320	2320	2320	0
525	20231012	121800	35426455	2320	2320	2320	2320	0
526	20231012	121700	35426455	2320	2320	2320	2320	0
527	20231012	121600	35426455	2320	2320	2320	2320	0
528	20231012	121500	35426455	2320	2320	2320	2320	0
529	20231012	121400	35426455	2320	2320	2320	2320	0
530	20231012	121300	35426455	2320	2320	2320	2320	0
531	20231012	121200	35426455	2320	2320	2320	2320	0
532	20231012	121100	35426455	2320	2320	2320	2320	0
533	20231012	121000	35426455	2320	2320	2320	2320	0
534	20231012	120900	35426455	2320	2320	2320	2320	0
535	20231012	120800	35426455	2320	2320	2320	2320	0
536	20231012	120700	35426455	2320	2320	2320	2320	0
537	20231012	120600	35426455	2320	2320	2320	2320	0
538	20231012	120500	35426455	2320	2320	2320	2320	0
539	20231012	120400	35426455	2320	2320	2320	2320	0
540	20231012	120300	35426455	2320	2320	2320	2320	0
541	20231012	120200	35426455	2320	2320	2320	2320	0
542	20231012	120100	35426455	2320	2320	2320	2320	0
543	20231012	120000	35426455	2320	2320	2320	2320	0
544	20231012	115900	35426455	2320	2320	2320	2320	0
545	20231012	115800	35426455	2320	2320	2320	2320	0
546	20231012	115700	35426455	2320	2320	2320	2320	0
547	20231012	115600	35426455	2320	2320	2320	2320	0
548	20231012	115500	35426455	2320	2320	2320	2320	0
549	20231012	115400	35426455	2320	2320	2320	2320	0
550	20231012	115300	35426455	2320	2320	2320	2320	0
551	20231012	115200	35426455	2320	2320	2320	2320	0
552	20231012	115100	35426455	2320	2320	2320	2320	0
553	20231012	115000	35426455	2320	2320	2320	2320	0
554	20231012	114900	35426455	2320	2320	2320	2320	0
555	20231012	114800	35426455	2320	2320	2320	2320	0
556	20231012	114700	35426455	2320	2320	2320	2320	0
557	20231012	114600	35426455	2320	2320	2320	2320	0
558	20231012	114500	35426455	2320	2320	2320	2320	0
559	20231012	114400	35426455	2320	2320	2320	2320	7
560	20231012	114300	35410215	2320	2320	2320	2320	8
561	20231012	114200	35391655	2345	2345	2345	2345	0
562	20231012	114100	35391655	2345	2345	2345	2345	0
563	20231012	114000	35391655	2345	2345	2345	2345	0
564	20231012	113900	35391655	2345	2345	2345	2345	0
565	20231012	113800	35391655	2345	2345	2345	2345	0
566	20231012	113700	35391655	2345	2345	2345	2345	0
567	20231012	113600	35391655	2345	2345	2345	2345	0
568	20231012	113500	35391655	2345	2345	2345	2345	0
569	20231012	113400	35391655	2345	2345	2345	2345	0
570	20231012	113300	35391655	2345	2345	2345	2345	0
571	20231012	113200	35391655	2345	2345	2345	2345	0
572	20231012	113100	35391655	2345	2345	2345	2345	0
573	20231012	113000	35391655	2345	2345	2345	2345	509
574	20231012	112900	34198050	2345	2345	2345	2345	1
575	20231012	112800	34195705	2320	2320	2320	2320	0
576	20231012	112700	34195705	2320	2320	2320	2320	13
577	20231012	112600	34165545	2320	2320	2320	2320	13
578	20231012	112500	34135385	2320	2345	2345	2320	12
579	20231012	112400	34107515	2350	2350	2350	2350	0
580	20231012	112300	34107515	2350	2350	2350	2350	0
581	20231012	112200	34107515	2350	2350	2350	2350	0
582	20231012	112100	34107515	2350	2325	2350	2325	18
583	20231012	112000	34065460	2325	2325	2325	2325	0
584	20231012	111900	34065460	2325	2325	2325	2325	13
585	20231012	111800	34035235	2350	2350	2350	2350	0
586	20231012	111700	34035235	2350	2350	2350	2350	0
587	20231012	111600	34035235	2350	2350	2350	2350	0
588	20231012	111500	34035235	2350	2350	2350	2350	0
589	20231012	111400	34035235	2350	2350	2350	2350	0
590	20231012	111300	34035235	2350	2350	2350	2350	1000
591	20231012	111200	31685235	2350	2350	2350	2350	0
592	20231012	111100	31685235	2350	2350	2350	2350	0
593	20231012	111000	31685235	2350	2350	2350	2350	0
594	20231012	110900	31685235	2350	2350	2350	2350	0
595	20231012	110800	31685235	2350	2350	2350	2350	0
596	20231012	110700	31685235	2350	2350	2350	2350	0
597	20231012	110600	31685235	2350	2350	2350	2350	0
598	20231012	110500	31685235	2350	2350	2350	2350	0
599	20231012	110400	31685235	2350	2350	2350	2350	0
600	20231012	110300	31685235	2350	2350	2350	2350	0
601	20231012	110200	31685235	2350	2350	2350	2350	0
602	20231012	110100	31685235	2350	2350	2350	2350	0
603	20231012	110000	31685235	2350	2350	2350	2350	0
604	20231012	105900	31685235	2350	2350	2350	2350	0
605	20231012	105800	31685235	2350	2350	2350	2350	0
606	20231012	105700	31685235	2350	2350	2350	2350	0
607	20231012	105600	31685235	2350	2350	2350	2350	0
608	20231012	105500	31685235	2350	2350	2350	2350	0
609	20231012	105400	31685235	2350	2350	2350	2350	0
610	20231012	105300	31685235	2350	2350	2350	2350	0
611	20231012	105200	31685235	2350	2350	2350	2350	5
612	20231012	105100	31673485	2350	2350	2350	2350	0
613	20231012	105000	31673485	2350	2350	2350	2350	500
614	20231012	104900	30498485	2350	2350	2350	2350	0
615	20231012	104800	30498485	2350	2350	2350	2350	0
616	20231012	104700	30498485	2350	2350	2350	2350	0
617	20231012	104600	30498485	2350	2350	2350	2350	1000
618	20231012	104500	28148485	2350	2350	2350	2350	0
619	20231012	104400	28148485	2350	2350	2350	2350	0
620	20231012	104300	28148485	2350	2350	2350	2350	0
621	20231012	104200	28148485	2350	2350	2350	2350	0
622	20231012	104100	28148485	2350	2350	2350	2350	0
623	20231012	104000	28148485	2350	2350	2350	2350	0
624	20231012	103900	28148485	2350	2350	2350	2350	0
625	20231012	103800	28148485	2350	2350	2350	2350	0
626	20231012	103700	28148485	2350	2350	2350	2350	1000
627	20231012	103600	25798485	2350	2350	2350	2350	0
628	20231012	103500	25798485	2350	2350	2350	2350	0
629	20231012	103400	25798485	2350	2350	2350	2350	0
630	20231012	103300	25798485	2350	2350	2350	2350	0
631	20231012	103200	25798485	2350	2350	2350	2350	0
632	20231012	103100	25798485	2350	2350	2350	2350	0
633	20231012	103000	25798485	2350	2350	2350	2350	1
634	20231012	102900	25796135	2325	2330	2330	2325	8
635	20231012	102800	25777510	2350	2350	2350	2350	0
636	20231012	102700	25777510	2350	2350	2350	2350	0
637	20231012	102600	25777510	2350	2350	2350	2350	0
638	20231012	102500	25777510	2350	2350	2350	2350	0
639	20231012	102400	25777510	2350	2350	2350	2350	0
640	20231012	102300	25777510	2350	2350	2350	2350	0
641	20231012	102200	25777510	2350	2350	2350	2350	445
642	20231012	102100	24731760	2350	2350	2350	2350	0
643	20231012	102000	24731760	2350	2350	2350	2350	0
644	20231012	101900	24731760	2350	2350	2350	2350	1000
645	20231012	101800	22381760	2350	2350	2350	2350	0
646	20231012	101700	22381760	2350	2350	2350	2350	800
647	20231012	101600	20501760	2355	2355	2355	2355	0
648	20231012	101500	20501760	2355	2355	2355	2355	0
649	20231012	101400	20501760	2355	2355	2355	2355	0
650	20231012	101300	20501760	2355	2355	2355	2355	0
651	20231012	101200	20501760	2355	2355	2355	2355	0
652	20231012	101100	20501760	2355	2355	2355	2355	0
653	20231012	101000	20501760	2355	2355	2355	2355	0
654	20231012	100900	20501760	2355	2355	2355	2355	0
655	20231012	100800	20501760	2355	2355	2355	2355	0
656	20231012	100700	20501760	2355	2340	2355	2340	3000
657	20231012	100600	13447400	2340	2340	2340	2340	0
658	20231012	100500	13447400	2340	2340	2340	2340	0
659	20231012	100400	13447400	2340	2340	2340	2340	0
660	20231012	100300	13447400	2340	2340	2340	2340	0
661	20231012	100200	13447400	2340	2340	2340	2340	0
662	20231012	100100	13447400	2340	2340	2340	2340	0
663	20231012	100000	13447400	2340	2340	2340	2340	0
664	20231012	095900	13447400	2340	2340	2340	2340	51
665	20231012	095800	13328060	2340	2335	2340	2335	101
666	20231012	095700	13091725	2335	2340	2340	2335	3
667	20231012	095600	13084715	2355	2355	2355	2355	0
668	20231012	095500	13084715	2355	2355	2355	2355	0
669	20231012	095400	13084715	2355	2355	2355	2355	0
670	20231012	095300	13084715	2355	2290	2355	2290	5000
671	20231012	095200	1539970	2290	2290	2290	2290	0
672	20231012	095100	1539970	2290	2290	2290	2290	0
673	20231012	095000	1539970	2290	2290	2290	2290	1
674	20231012	094900	1537680	2290	2290	2290	2290	0
675	20231012	094800	1537680	2290	2290	2290	2290	0
676	20231012	094700	1537680	2290	2290	2290	2290	0
677	20231012	094600	1537680	2290	2290	2290	2290	0
678	20231012	094500	1537680	2290	2290	2290	2290	0
679	20231012	094400	1537680	2290	2290	2290	2290	0
680	20231012	094300	1537680	2290	2290	2290	2290	0
681	20231012	094200	1537680	2290	2295	2295	2290	495
682	20231012	094100	401675	2295	2295	2295	2295	13
683	20231012	094000	371840	2300	2300	2300	2300	0
684	20231012	093900	371840	2300	2295	2300	2295	13
685	20231012	093800	341980	2295	2295	2295	2295	0
686	20231012	093700	341980	2295	2295	2295	2295	70
687	20231012	093600	181330	2300	2300	2300	2300	0
688	20231012	093500	181330	2300	2300	2300	2300	5
689	20231012	093400	169830	2295	2295	2295	2295	0
690	20231012	093300	169830	2295	2295	2295	2295	0
691	20231012	093200	169830	2295	2295	2295	2295	0
692	20231012	093100	169830	2295	2295	2295	2295	0
693	20231012	093000	169830	2295	2295	2295	2295	0
694	20231012	092900	169830	2295	2295	2295	2295	0
695	20231012	092800	169830	2295	2295	2295	2295	0
696	20231012	092700	169830	2295	2295	2295	2295	0
697	20231012	092600	169830	2295	2295	2295	2295	0
698	20231012	092500	169830	2295	2295	2295	2295	0
699	20231012	092400	169830	2295	2295	2295	2295	0
700	20231012	092300	169830	2295	2295	2295	2295	0
701	20231012	092200	169830	2295	2295	2295	2295	7
702	20231012	092100	153765	2295	2295	2295	2295	0
703	20231012	092000	153765	2295	2295	2295	2295	0
704	20231012	091900	153765	2295	2295	2295	2295	0
705	20231012	091800	153765	2295	2295	2295	2295	0
706	20231012	091700	153765	2295	2295	2295	2295	28
707	20231012	091600	89505	2295	2295	2295	2295	0
708	20231012	091500	89505	2295	2295	2295	2295	0
709	20231012	091400	89505	2295	2295	2295	2295	8
710	20231012	091300	71145	2295	2295	2295	2295	0
711	20231012	091200	71145	2295	2295	2295	2295	0
712	20231012	091100	71145	2295	2295	2295	2295	0
713	20231012	091000	71145	2295	2295	2295	2295	0
714	20231012	090900	71145	2295	2295	2295	2295	31
715	20231012	090800	0	2300	2300	2300	2300	0
716	20231012	090700	0	2300	2300	2300	2300	0
717	20231012	090600	0	2300	2300	2300	2300	0
718	20231012	090500	0	2300	2300	2300	2300	0
719	20231012	090400	0	2300	2300	2300	2300	0
720	20231012	090300	0	2300	2300	2300	2300	0
721	20231012	090200	0	2300	2300	2300	2300	0
722	20231012	090100	0	2300	2300	2300	2300	0
723	20231012	090000	0	2300	2300	2300	2300	0