KissMeData/016450/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	185700	18306255	4600	4600	4600	4600	10
3	20231012	185600	18306255	4600	4600	4600	4600	0
4	20231012	185500	18306255	4600	4600	4600	4600	0
5	20231012	185400	18306255	4600	4600	4600	4600	0
6	20231012	185300	18306255	4600	4600	4600	4600	0
7	20231012	185200	18306255	4600	4600	4600	4600	0
8	20231012	185100	18306255	4600	4600	4600	4600	0
9	20231012	185000	18306255	4600	4600	4600	4600	0
10	20231012	184900	18306255	4600	4600	4600	4600	0
11	20231012	184800	18306255	4600	4600	4600	4600	0
12	20231012	184700	18306255	4600	4600	4600	4600	0
13	20231012	184600	18306255	4600	4600	4600	4600	0
14	20231012	184500	18306255	4600	4600	4600	4600	0
15	20231012	184400	18306255	4600	4600	4600	4600	0
16	20231012	184300	18306255	4600	4600	4600	4600	0
17	20231012	184200	18306255	4600	4600	4600	4600	0
18	20231012	184100	18306255	4600	4600	4600	4600	0
19	20231012	184000	18306255	4600	4600	4600	4600	0
20	20231012	183900	18306255	4600	4600	4600	4600	0
21	20231012	183800	18306255	4600	4600	4600	4600	0
22	20231012	183700	18306255	4600	4600	4600	4600	0
23	20231012	183600	18306255	4600	4600	4600	4600	0
24	20231012	183500	18306255	4600	4600	4600	4600	0
25	20231012	183400	18306255	4600	4600	4600	4600	0
26	20231012	183300	18306255	4600	4600	4600	4600	0
27	20231012	183200	18306255	4600	4600	4600	4600	0
28	20231012	183100	18306255	4600	4600	4600	4600	0
29	20231012	183000	18306255	4600	4600	4600	4600	0
30	20231012	182900	18306255	4600	4600	4600	4600	0
31	20231012	182800	18306255	4600	4600	4600	4600	0
32	20231012	182700	18306255	4600	4600	4600	4600	10
33	20231012	182600	18306255	4600	4600	4600	4600	0
34	20231012	182500	18306255	4600	4600	4600	4600	0
35	20231012	182400	18306255	4600	4600	4600	4600	0
36	20231012	182300	18306255	4600	4600	4600	4600	0
37	20231012	182200	18306255	4600	4600	4600	4600	0
38	20231012	182100	18306255	4600	4600	4600	4600	0
39	20231012	182000	18306255	4600	4600	4600	4600	0
40	20231012	181900	18306255	4600	4600	4600	4600	0
41	20231012	181800	18306255	4600	4600	4600	4600	0
42	20231012	181700	18306255	4600	4600	4600	4600	0
43	20231012	181600	18306255	4600	4600	4600	4600	0
44	20231012	181500	18306255	4600	4600	4600	4600	0
45	20231012	181400	18306255	4600	4600	4600	4600	0
46	20231012	181300	18306255	4600	4600	4600	4600	0
47	20231012	181200	18306255	4600	4600	4600	4600	0
48	20231012	181100	18306255	4600	4600	4600	4600	0
49	20231012	181000	18306255	4600	4600	4600	4600	0
50	20231012	180900	18306255	4600	4600	4600	4600	0
51	20231012	180800	18306255	4600	4600	4600	4600	0
52	20231012	180700	18306255	4600	4600	4600	4600	0
53	20231012	180600	18306255	4600	4600	4600	4600	0
54	20231012	180500	18306255	4600	4600	4600	4600	0
55	20231012	180400	18306255	4600	4600	4600	4600	0
56	20231012	180300	18306255	4600	4600	4600	4600	0
57	20231012	180200	18306255	4600	4600	4600	4600	0
58	20231012	180100	18306255	4600	4600	4600	4600	0
59	20231012	180000	18306255	4600	4600	4600	4600	0
60	20231012	175900	18306255	4600	4600	4600	4600	0
61	20231012	175800	18306255	4600	4600	4600	4600	0
62	20231012	175700	18306255	4600	4600	4600	4600	10
63	20231012	175600	18306255	4600	4600	4600	4600	0
64	20231012	175500	18306255	4600	4600	4600	4600	0
65	20231012	175400	18306255	4600	4600	4600	4600	0
66	20231012	175300	18306255	4600	4600	4600	4600	0
67	20231012	175200	18306255	4600	4600	4600	4600	0
68	20231012	175100	18306255	4600	4600	4600	4600	0
69	20231012	175000	18306255	4600	4600	4600	4600	0
70	20231012	174900	18306255	4600	4600	4600	4600	0
71	20231012	174800	18306255	4600	4600	4600	4600	0
72	20231012	174700	18306255	4600	4600	4600	4600	0
73	20231012	174600	18306255	4600	4600	4600	4600	0
74	20231012	174500	18306255	4600	4600	4600	4600	0
75	20231012	174400	18306255	4600	4600	4600	4600	0
76	20231012	174300	18306255	4600	4600	4600	4600	0
77	20231012	174200	18306255	4600	4600	4600	4600	0
78	20231012	174100	18306255	4600	4600	4600	4600	0
79	20231012	174000	18306255	4600	4600	4600	4600	0
80	20231012	173900	18306255	4600	4600	4600	4600	0
81	20231012	173800	18306255	4600	4600	4600	4600	0
82	20231012	173700	18306255	4600	4600	4600	4600	0
83	20231012	173600	18306255	4600	4600	4600	4600	0
84	20231012	173500	18306255	4600	4600	4600	4600	0
85	20231012	173400	18306255	4600	4600	4600	4600	0
86	20231012	173300	18306255	4600	4600	4600	4600	0
87	20231012	173200	18306255	4600	4600	4600	4600	0
88	20231012	173100	18306255	4600	4600	4600	4600	0
89	20231012	173000	18306255	4600	4600	4600	4600	0
90	20231012	172900	18306255	4600	4600	4600	4600	0
91	20231012	172800	18306255	4600	4600	4600	4600	0
92	20231012	172700	18306255	4600	4600	4600	4600	10
93	20231012	172600	18306255	4600	4600	4600	4600	0
94	20231012	172500	18306255	4600	4600	4600	4600	0
95	20231012	172400	18306255	4600	4600	4600	4600	0
96	20231012	172300	18306255	4600	4600	4600	4600	0
97	20231012	172200	18306255	4600	4600	4600	4600	0
98	20231012	172100	18306255	4600	4600	4600	4600	0
99	20231012	172000	18306255	4600	4600	4600	4600	0
100	20231012	171900	18306255	4600	4600	4600	4600	0
101	20231012	171800	18306255	4600	4600	4600	4600	0
102	20231012	171700	18306255	4600	4600	4600	4600	0
103	20231012	171600	18306255	4600	4600	4600	4600	0
104	20231012	171500	18306255	4600	4600	4600	4600	0
105	20231012	171400	18306255	4600	4600	4600	4600	0
106	20231012	171300	18306255	4600	4600	4600	4600	0
107	20231012	171200	18306255	4600	4600	4600	4600	0
108	20231012	171100	18306255	4600	4600	4600	4600	0
109	20231012	171000	18306255	4600	4600	4600	4600	0
110	20231012	170900	18306255	4600	4600	4600	4600	0
111	20231012	170800	18306255	4600	4600	4600	4600	0
112	20231012	170700	18306255	4600	4600	4600	4600	0
113	20231012	170600	18306255	4600	4600	4600	4600	0
114	20231012	170500	18306255	4600	4600	4600	4600	0
115	20231012	170400	18306255	4600	4600	4600	4600	0
116	20231012	170300	18306255	4600	4600	4600	4600	0
117	20231012	170200	18306255	4600	4600	4600	4600	0
118	20231012	170100	18306255	4600	4600	4600	4600	0
119	20231012	170000	18306255	4600	4600	4600	4600	0
120	20231012	165900	18306255	4600	4600	4600	4600	0
121	20231012	165800	18306255	4600	4600	4600	4600	0
122	20231012	165700	18306255	4600	4600	4600	4600	10
123	20231012	165600	18306255	4600	4600	4600	4600	0
124	20231012	165500	18306255	4600	4600	4600	4600	0
125	20231012	165400	18306255	4600	4600	4600	4600	0
126	20231012	165300	18306255	4600	4600	4600	4600	0
127	20231012	165200	18306255	4600	4600	4600	4600	0
128	20231012	165100	18306255	4600	4600	4600	4600	0
129	20231012	165000	18306255	4600	4600	4600	4600	0
130	20231012	164900	18306255	4600	4600	4600	4600	0
131	20231012	164800	18306255	4600	4600	4600	4600	0
132	20231012	164700	18306255	4600	4600	4600	4600	0
133	20231012	164600	18306255	4600	4600	4600	4600	0
134	20231012	164500	18306255	4600	4600	4600	4600	0
135	20231012	164400	18306255	4600	4600	4600	4600	0
136	20231012	164300	18306255	4600	4600	4600	4600	0
137	20231012	164200	18306255	4600	4600	4600	4600	0
138	20231012	164100	18306255	4600	4600	4600	4600	0
139	20231012	164000	18306255	4600	4600	4600	4600	0
140	20231012	163900	18306255	4600	4600	4600	4600	0
141	20231012	163800	18306255	4600	4600	4600	4600	0
142	20231012	163700	18306255	4600	4600	4600	4600	0
143	20231012	163600	18306255	4600	4600	4600	4600	0
144	20231012	163500	18306255	4600	4600	4600	4600	0
145	20231012	163400	18306255	4600	4600	4600	4600	0
146	20231012	163300	18306255	4600	4600	4600	4600	0
147	20231012	163200	18306255	4600	4600	4600	4600	0
148	20231012	163100	18306255	4600	4600	4600	4600	0
149	20231012	163000	18306255	4600	4600	4600	4600	0
150	20231012	162900	18306255	4600	4600	4600	4600	0
151	20231012	162800	18306255	4600	4600	4600	4600	0
152	20231012	162700	18306255	4600	4600	4600	4600	10
153	20231012	162600	18306255	4600	4600	4600	4600	0
154	20231012	162500	18306255	4600	4600	4600	4600	0
155	20231012	162400	18306255	4600	4600	4600	4600	0
156	20231012	162300	18306255	4600	4600	4600	4600	0
157	20231012	162200	18306255	4600	4600	4600	4600	0
158	20231012	162100	18306255	4600	4600	4600	4600	0
159	20231012	162000	18306255	4600	4600	4600	4600	0
160	20231012	161900	18306255	4600	4600	4600	4600	0
161	20231012	161800	18306255	4600	4600	4600	4600	0
162	20231012	161700	18306255	4600	4600	4600	4600	0
163	20231012	161600	18306255	4600	4600	4600	4600	0
164	20231012	161500	18306255	4600	4600	4600	4600	0
165	20231012	161400	18306255	4600	4600	4600	4600	0
166	20231012	161300	18306255	4600	4600	4600	4600	0
167	20231012	161200	18306255	4600	4600	4600	4600	0
168	20231012	161100	18306255	4600	4600	4600	4600	0
169	20231012	161000	18306255	4600	4600	4600	4600	0
170	20231012	160900	18306255	4600	4600	4600	4600	0
171	20231012	160800	18306255	4600	4600	4600	4600	0
172	20231012	160700	18306255	4600	4600	4600	4600	0
173	20231012	160600	18306255	4600	4600	4600	4600	0
174	20231012	160500	18306255	4600	4600	4600	4600	0
175	20231012	160400	18306255	4600	4600	4600	4600	0
176	20231012	160300	18306255	4600	4600	4600	4600	0
177	20231012	160200	18306255	4600	4600	4600	4600	0
178	20231012	160100	18306255	4600	4600	4600	4600	0
179	20231012	160000	18306255	4600	4600	4600	4600	0
180	20231012	155900	18306255	4600	4600	4600	4600	0
181	20231012	155800	18306255	4600	4600	4600	4600	0
182	20231012	155700	18306255	4600	4600	4600	4600	10
183	20231012	155600	18306255	4600	4600	4600	4600	0
184	20231012	155500	18306255	4600	4600	4600	4600	0
185	20231012	155400	18306255	4600	4600	4600	4600	0
186	20231012	155300	18306255	4600	4600	4600	4600	0
187	20231012	155200	18306255	4600	4600	4600	4600	0
188	20231012	155100	18306255	4600	4600	4600	4600	0
189	20231012	155000	18306255	4600	4600	4600	4600	0
190	20231012	154900	18306255	4600	4600	4600	4600	0
191	20231012	154800	18306255	4600	4600	4600	4600	0
192	20231012	154700	18306255	4600	4600	4600	4600	0
193	20231012	154600	18306255	4600	4600	4600	4600	0
194	20231012	154500	18306255	4600	4600	4600	4600	0
195	20231012	154400	18306255	4600	4600	4600	4600	0
196	20231012	154300	18306255	4600	4600	4600	4600	0
197	20231012	154200	18306255	4600	4600	4600	4600	0
198	20231012	154100	18306255	4600	4600	4600	4600	0
199	20231012	154000	18306255	4600	4600	4600	4600	0
200	20231012	153900	18306255	4600	4600	4600	4600	0
201	20231012	153800	18306255	4600	4600	4600	4600	0
202	20231012	153700	18306255	4600	4600	4600	4600	0
203	20231012	153600	18306255	4600	4600	4600	4600	0
204	20231012	153500	18306255	4600	4600	4600	4600	0
205	20231012	153400	18306255	4600	4600	4600	4600	0
206	20231012	153300	18306255	4600	4600	4600	4600	0
207	20231012	153200	18306255	4600	4600	4600	4600	0
208	20231012	153100	18306255	4600	4600	4600	4600	0
209	20231012	153000	18306255	4600	4600	4600	4600	10
210	20231012	152900	18260255	4590	4590	4590	4590	0
211	20231012	152800	18260255	4590	4590	4590	4590	0
212	20231012	152700	18260255	4590	4590	4590	4590	0
213	20231012	152600	18260255	4590	4590	4590	4590	0
214	20231012	152500	18260255	4590	4590	4590	4590	0
215	20231012	152400	18260255	4590	4590	4590	4590	0
216	20231012	152300	18260255	4590	4590	4590	4590	0
217	20231012	152200	18260255	4590	4590	4590	4590	0
218	20231012	152100	18260255	4590	4590	4590	4590	0
219	20231012	152000	18260255	4590	4590	4590	4590	0
220	20231012	151900	18260255	4590	4590	4590	4590	0
221	20231012	151800	18260255	4590	4590	4590	4590	0
222	20231012	151700	18260255	4590	4590	4590	4590	0
223	20231012	151600	18260255	4590	4590	4590	4590	27
224	20231012	151500	18136325	4590	4590	4590	4590	0
225	20231012	151400	18136325	4590	4590	4590	4590	0
226	20231012	151300	18136325	4590	4590	4590	4590	14
227	20231012	151200	18072065	4590	4590	4590	4590	0
228	20231012	151100	18072065	4590	4590	4590	4590	0
229	20231012	151000	18072065	4590	4590	4590	4590	0
230	20231012	150900	18072065	4590	4590	4590	4590	0
231	20231012	150800	18072065	4590	4590	4590	4590	0
232	20231012	150700	18072065	4590	4590	4590	4590	0
233	20231012	150600	18072065	4590	4590	4590	4590	0
234	20231012	150500	18072065	4590	4590	4590	4590	0
235	20231012	150400	18072065	4590	4590	4590	4590	0
236	20231012	150300	18072065	4590	4590	4590	4590	0
237	20231012	150200	18072065	4590	4590	4590	4590	0
238	20231012	150100	18072065	4590	4590	4590	4590	0
239	20231012	150000	18072065	4590	4590	4590	4590	0
240	20231012	145900	18072065	4590	4590	4590	4590	0
241	20231012	145800	18072065	4590	4595	4595	4590	14
242	20231012	145700	18007790	4590	4590	4590	4590	0
243	20231012	145600	18007790	4590	4590	4590	4590	0
244	20231012	145500	18007790	4590	4590	4590	4590	0
245	20231012	145400	18007790	4590	4590	4590	4590	0
246	20231012	145300	18007790	4590	4590	4590	4590	0
247	20231012	145200	18007790	4590	4590	4590	4590	0
248	20231012	145100	18007790	4590	4590	4590	4590	0
249	20231012	145000	18007790	4590	4590	4590	4590	34
250	20231012	144900	17851730	4600	4600	4600	4600	0
251	20231012	144800	17851730	4600	4600	4600	4600	1
252	20231012	144700	17847130	4600	4600	4600	4600	0
253	20231012	144600	17847130	4600	4600	4600	4600	0
254	20231012	144500	17847130	4600	4600	4600	4600	0
255	20231012	144400	17847130	4600	4600	4600	4600	1
256	20231012	144300	17842530	4600	4600	4600	4600	0
257	20231012	144200	17842530	4600	4600	4600	4600	0
258	20231012	144100	17842530	4600	4600	4600	4600	0
259	20231012	144000	17842530	4600	4600	4600	4600	0
260	20231012	143900	17842530	4600	4600	4600	4600	0
261	20231012	143800	17842530	4600	4600	4600	4600	0
262	20231012	143700	17842530	4600	4600	4600	4600	0
263	20231012	143600	17842530	4600	4600	4600	4600	0
264	20231012	143500	17842530	4600	4600	4600	4600	0
265	20231012	143400	17842530	4600	4600	4600	4600	0
266	20231012	143300	17842530	4600	4600	4600	4600	0
267	20231012	143200	17842530	4600	4600	4600	4600	0
268	20231012	143100	17842530	4600	4600	4600	4600	0
269	20231012	143000	17842530	4600	4600	4600	4600	0
270	20231012	142900	17842530	4600	4600	4600	4600	0
271	20231012	142800	17842530	4600	4600	4600	4600	0
272	20231012	142700	17842530	4600	4600	4600	4600	0
273	20231012	142600	17842530	4600	4600	4600	4600	0
274	20231012	142500	17842530	4600	4600	4600	4600	10
275	20231012	142400	17796530	4600	4600	4600	4600	0
276	20231012	142300	17796530	4600	4600	4600	4600	1
277	20231012	142200	17791930	4615	4615	4615	4615	0
278	20231012	142100	17791930	4615	4615	4615	4615	0
279	20231012	142000	17791930	4615	4615	4615	4615	0
280	20231012	141900	17791930	4615	4615	4615	4615	0
281	20231012	141800	17791930	4615	4615	4615	4615	0
282	20231012	141700	17791930	4615	4615	4615	4615	0
283	20231012	141600	17791930	4615	4615	4615	4615	0
284	20231012	141500	17791930	4615	4615	4615	4615	0
285	20231012	141400	17791930	4615	4615	4615	4615	0
286	20231012	141300	17791930	4615	4615	4615	4615	0
287	20231012	141200	17791930	4615	4615	4615	4615	0
288	20231012	141100	17791930	4615	4615	4615	4615	0
289	20231012	141000	17791930	4615	4615	4615	4615	6
290	20231012	140900	17764240	4600	4600	4600	4600	0
291	20231012	140800	17764240	4600	4600	4600	4600	0
292	20231012	140700	17764240	4600	4600	4600	4600	0
293	20231012	140600	17764240	4600	4600	4600	4600	0
294	20231012	140500	17764240	4600	4600	4600	4600	0
295	20231012	140400	17764240	4600	4600	4600	4600	0
296	20231012	140300	17764240	4600	4600	4600	4600	0
297	20231012	140200	17764240	4600	4600	4600	4600	0
298	20231012	140100	17764240	4600	4600	4600	4600	0
299	20231012	140000	17764240	4600	4600	4600	4600	0
300	20231012	135900	17764240	4600	4600	4600	4600	0
301	20231012	135800	17764240	4600	4600	4600	4600	0
302	20231012	135700	17764240	4600	4600	4600	4600	0
303	20231012	135600	17764240	4600	4600	4600	4600	0
304	20231012	135500	17764240	4600	4600	4600	4600	0
305	20231012	135400	17764240	4600	4600	4600	4600	0
306	20231012	135300	17764240	4600	4600	4600	4600	0
307	20231012	135200	17764240	4600	4600	4600	4600	0
308	20231012	135100	17764240	4600	4600	4600	4600	4
309	20231012	135000	17745840	4615	4615	4615	4615	0
310	20231012	134900	17745840	4615	4615	4615	4615	0
311	20231012	134800	17745840	4615	4615	4615	4615	0
312	20231012	134700	17745840	4615	4615	4615	4615	0
313	20231012	134600	17745840	4615	4615	4615	4615	0
314	20231012	134500	17745840	4615	4615	4615	4615	0
315	20231012	134400	17745840	4615	4615	4615	4615	0
316	20231012	134300	17745840	4615	4615	4615	4615	0
317	20231012	134200	17745840	4615	4615	4615	4615	0
318	20231012	134100	17745840	4615	4615	4615	4615	0
319	20231012	134000	17745840	4615	4615	4615	4615	0
320	20231012	133900	17745840	4615	4615	4615	4615	0
321	20231012	133800	17745840	4615	4615	4615	4615	0
322	20231012	133700	17745840	4615	4615	4615	4615	0
323	20231012	133600	17745840	4615	4615	4615	4615	0
324	20231012	133500	17745840	4615	4615	4615	4615	0
325	20231012	133400	17745840	4615	4615	4615	4615	0
326	20231012	133300	17745840	4615	4615	4615	4615	0
327	20231012	133200	17745840	4615	4615	4615	4615	0
328	20231012	133100	17745840	4615	4615	4615	4615	0
329	20231012	133000	17745840	4615	4615	4615	4615	0
330	20231012	132900	17745840	4615	4615	4615	4615	0
331	20231012	132800	17745840	4615	4615	4615	4615	0
332	20231012	132700	17745840	4615	4615	4615	4615	0
333	20231012	132600	17745840	4615	4615	4615	4615	0
334	20231012	132500	17745840	4615	4615	4615	4615	0
335	20231012	132400	17745840	4615	4615	4615	4615	0
336	20231012	132300	17745840	4615	4615	4615	4615	0
337	20231012	132200	17745840	4615	4615	4615	4615	0
338	20231012	132100	17745840	4615	4615	4615	4615	0
339	20231012	132000	17745840	4615	4615	4615	4615	0
340	20231012	131900	17745840	4615	4615	4615	4615	0
341	20231012	131800	17745840	4615	4615	4615	4615	0
342	20231012	131700	17745840	4615	4615	4615	4615	0
343	20231012	131600	17745840	4615	4615	4615	4615	0
344	20231012	131500	17745840	4615	4615	4615	4615	0
345	20231012	131400	17745840	4615	4615	4615	4615	0
346	20231012	131300	17745840	4615	4615	4615	4615	0
347	20231012	131200	17745840	4615	4615	4615	4615	0
348	20231012	131100	17745840	4615	4615	4615	4615	0
349	20231012	131000	17745840	4615	4615	4615	4615	0
350	20231012	130900	17745840	4615	4615	4615	4615	0
351	20231012	130800	17745840	4615	4615	4615	4615	0
352	20231012	130700	17745840	4615	4615	4615	4615	0
353	20231012	130600	17745840	4615	4615	4615	4615	0
354	20231012	130500	17745840	4615	4615	4615	4615	0
355	20231012	130400	17745840	4615	4615	4615	4615	0
356	20231012	130300	17745840	4615	4615	4615	4615	0
357	20231012	130200	17745840	4615	4615	4615	4615	0
358	20231012	130100	17745840	4615	4615	4615	4615	0
359	20231012	130000	17745840	4615	4615	4615	4615	0
360	20231012	125900	17745840	4615	4615	4615	4615	0
361	20231012	125800	17745840	4615	4615	4615	4615	0
362	20231012	125700	17745840	4615	4615	4615	4615	0
363	20231012	125600	17745840	4615	4615	4615	4615	0
364	20231012	125500	17745840	4615	4615	4615	4615	0
365	20231012	125400	17745840	4615	4615	4615	4615	0
366	20231012	125300	17745840	4615	4615	4615	4615	0
367	20231012	125200	17745840	4615	4615	4615	4615	0
368	20231012	125100	17745840	4615	4615	4615	4615	0
369	20231012	125000	17745840	4615	4615	4615	4615	0
370	20231012	124900	17745840	4615	4615	4615	4615	0
371	20231012	124800	17745840	4615	4615	4615	4615	0
372	20231012	124700	17745840	4615	4615	4615	4615	0
373	20231012	124600	17745840	4615	4610	4615	4610	305
374	20231012	124500	16338705	4610	4610	4610	4610	0
375	20231012	124400	16338705	4610	4610	4610	4610	0
376	20231012	124300	16338705	4610	4610	4610	4610	0
377	20231012	124200	16338705	4610	4605	4610	4605	56
378	20231012	124100	16080715	4605	4605	4605	4605	0
379	20231012	124000	16080715	4605	4605	4605	4605	0
380	20231012	123900	16080715	4605	4605	4605	4605	3
381	20231012	123800	16066900	4590	4590	4590	4590	2
382	20231012	123700	16057720	4570	4570	4570	4570	0
383	20231012	123600	16057720	4570	4570	4570	4570	0
384	20231012	123500	16057720	4570	4570	4570	4570	0
385	20231012	123400	16057720	4570	4570	4570	4570	0
386	20231012	123300	16057720	4570	4570	4570	4570	0
387	20231012	123200	16057720	4570	4570	4570	4570	0
388	20231012	123100	16057720	4570	4570	4570	4570	0
389	20231012	123000	16057720	4570	4570	4570	4570	0
390	20231012	122900	16057720	4570	4570	4570	4570	0
391	20231012	122800	16057720	4570	4570	4570	4570	0
392	20231012	122700	16057720	4570	4570	4570	4570	0
393	20231012	122600	16057720	4570	4570	4570	4570	0
394	20231012	122500	16057720	4570	4570	4570	4570	0
395	20231012	122400	16057720	4570	4570	4570	4570	0
396	20231012	122300	16057720	4570	4570	4570	4570	0
397	20231012	122200	16057720	4570	4570	4570	4570	0
398	20231012	122100	16057720	4570	4570	4570	4570	0
399	20231012	122000	16057720	4570	4570	4570	4570	0
400	20231012	121900	16057720	4570	4570	4570	4570	0
401	20231012	121800	16057720	4570	4570	4570	4570	0
402	20231012	121700	16057720	4570	4590	4590	4570	12
403	20231012	121600	16002780	4575	4580	4580	4575	87
404	20231012	121500	15604730	4600	4600	4600	4600	0
405	20231012	121400	15604730	4600	4600	4600	4600	0
406	20231012	121300	15604730	4600	4600	4600	4600	0
407	20231012	121200	15604730	4600	4600	4600	4600	0
408	20231012	121100	15604730	4600	4595	4600	4595	2
409	20231012	121000	15595535	4605	4605	4605	4605	0
410	20231012	120900	15595535	4605	4605	4605	4605	0
411	20231012	120800	15595535	4605	4605	4605	4605	0
412	20231012	120700	15595535	4605	4605	4605	4605	0
413	20231012	120600	15595535	4605	4605	4605	4605	0
414	20231012	120500	15595535	4605	4605	4605	4605	0
415	20231012	120400	15595535	4605	4605	4605	4605	0
416	20231012	120300	15595535	4605	4605	4605	4605	0
417	20231012	120200	15595535	4605	4605	4605	4605	0
418	20231012	120100	15595535	4605	4605	4605	4605	0
419	20231012	120000	15595535	4605	4605	4605	4605	0
420	20231012	115900	15595535	4605	4605	4605	4605	0
421	20231012	115800	15595535	4605	4605	4605	4605	0
422	20231012	115700	15595535	4605	4605	4605	4605	0
423	20231012	115600	15595535	4605	4605	4605	4605	0
424	20231012	115500	15595535	4605	4605	4605	4605	0
425	20231012	115400	15595535	4605	4605	4605	4605	0
426	20231012	115300	15595535	4605	4605	4605	4605	0
427	20231012	115200	15595535	4605	4605	4605	4605	0
428	20231012	115100	15595535	4605	4605	4605	4605	0
429	20231012	115000	15595535	4605	4605	4605	4605	0
430	20231012	114900	15595535	4605	4605	4605	4605	0
431	20231012	114800	15595535	4605	4605	4605	4605	0
432	20231012	114700	15595535	4605	4605	4605	4605	0
433	20231012	114600	15595535	4605	4605	4605	4605	0
434	20231012	114500	15595535	4605	4605	4605	4605	0
435	20231012	114400	15595535	4605	4605	4605	4605	0
436	20231012	114300	15595535	4605	4605	4605	4605	0
437	20231012	114200	15595535	4605	4605	4605	4605	0
438	20231012	114100	15595535	4605	4605	4605	4605	0
439	20231012	114000	15595535	4605	4605	4605	4605	0
440	20231012	113900	15595535	4605	4605	4605	4605	0
441	20231012	113800	15595535	4605	4605	4605	4605	0
442	20231012	113700	15595535	4605	4605	4605	4605	0
443	20231012	113600	15595535	4605	4605	4605	4605	0
444	20231012	113500	15595535	4605	4605	4605	4605	0
445	20231012	113400	15595535	4605	4605	4605	4605	0
446	20231012	113300	15595535	4605	4605	4605	4605	0
447	20231012	113200	15595535	4605	4605	4605	4605	0
448	20231012	113100	15595535	4605	4605	4605	4605	0
449	20231012	113000	15595535	4605	4605	4605	4605	0
450	20231012	112900	15595535	4605	4605	4605	4605	0
451	20231012	112800	15595535	4605	4605	4605	4605	0
452	20231012	112700	15595535	4605	4605	4605	4605	0
453	20231012	112600	15595535	4605	4605	4605	4605	0
454	20231012	112500	15595535	4605	4605	4605	4605	0
455	20231012	112400	15595535	4605	4605	4605	4605	0
456	20231012	112300	15595535	4605	4605	4605	4605	0
457	20231012	112200	15595535	4605	4605	4605	4605	0
458	20231012	112100	15595535	4605	4605	4605	4605	0
459	20231012	112000	15595535	4605	4605	4605	4605	0
460	20231012	111900	15595535	4605	4605	4605	4605	0
461	20231012	111800	15595535	4605	4605	4605	4605	0
462	20231012	111700	15595535	4605	4605	4605	4605	0
463	20231012	111600	15595535	4605	4605	4605	4605	0
464	20231012	111500	15595535	4605	4605	4605	4605	0
465	20231012	111400	15595535	4605	4605	4605	4605	3
466	20231012	111300	15581720	4605	4605	4605	4605	0
467	20231012	111200	15581720	4605	4605	4605	4605	0
468	20231012	111100	15581720	4605	4605	4605	4605	0
469	20231012	111000	15581720	4605	4605	4605	4605	0
470	20231012	110900	15581720	4605	4605	4605	4605	0
471	20231012	110800	15581720	4605	4605	4605	4605	0
472	20231012	110700	15581720	4605	4605	4605	4605	0
473	20231012	110600	15581720	4605	4605	4605	4605	1000
474	20231012	110500	10976720	4605	4605	4605	4605	0
475	20231012	110400	10976720	4605	4605	4605	4605	0
476	20231012	110300	10976720	4605	4605	4605	4605	0
477	20231012	110200	10976720	4605	4605	4605	4605	0
478	20231012	110100	10976720	4605	4605	4605	4605	0
479	20231012	110000	10976720	4605	4605	4605	4605	0
480	20231012	105900	10976720	4605	4605	4605	4605	0
481	20231012	105800	10976720	4605	4605	4605	4605	0
482	20231012	105700	10976720	4605	4605	4605	4605	0
483	20231012	105600	10976720	4605	4605	4605	4605	0
484	20231012	105500	10976720	4605	4605	4605	4605	0
485	20231012	105400	10976720	4605	4605	4605	4605	100
486	20231012	105300	10516220	4605	4605	4605	4605	0
487	20231012	105200	10516220	4605	4605	4605	4605	0
488	20231012	105100	10516220	4605	4605	4605	4605	0
489	20231012	105000	10516220	4605	4605	4605	4605	0
490	20231012	104900	10516220	4605	4605	4605	4605	0
491	20231012	104800	10516220	4605	4605	4605	4605	0
492	20231012	104700	10516220	4605	4605	4605	4605	0
493	20231012	104600	10516220	4605	4605	4605	4605	0
494	20231012	104500	10516220	4605	4605	4605	4605	0
495	20231012	104400	10516220	4605	4605	4605	4605	0
496	20231012	104300	10516220	4605	4605	4605	4605	0
497	20231012	104200	10516220	4605	4605	4605	4605	0
498	20231012	104100	10516220	4605	4605	4605	4605	0
499	20231012	104000	10516220	4605	4605	4605	4605	0
500	20231012	103900	10516220	4605	4605	4605	4605	0
501	20231012	103800	10516220	4605	4605	4605	4605	0
502	20231012	103700	10516220	4605	4605	4605	4605	0
503	20231012	103600	10516220	4605	4605	4605	4605	0
504	20231012	103500	10516220	4605	4605	4605	4605	0
505	20231012	103400	10516220	4605	4605	4605	4605	0
506	20231012	103300	10516220	4605	4605	4605	4605	0
507	20231012	103200	10516220	4605	4600	4605	4600	23
508	20231012	103100	10410355	4605	4605	4605	4605	0
509	20231012	103000	10410355	4605	4605	4605	4605	0
510	20231012	102900	10410355	4605	4605	4605	4605	0
511	20231012	102800	10410355	4605	4605	4605	4605	0
512	20231012	102700	10410355	4605	4605	4605	4605	0
513	20231012	102600	10410355	4605	4605	4605	4605	0
514	20231012	102500	10410355	4605	4605	4605	4605	0
515	20231012	102400	10410355	4605	4605	4605	4605	0
516	20231012	102300	10410355	4605	4605	4605	4605	0
517	20231012	102200	10410355	4605	4600	4605	4600	11
518	20231012	102100	10359750	4580	4580	4580	4580	0
519	20231012	102000	10359750	4580	4590	4590	4580	207
520	20231012	101900	9409655	4590	4590	4590	4590	25
521	20231012	101800	9294905	4605	4605	4605	4605	0
522	20231012	101700	9294905	4605	4605	4605	4605	0
523	20231012	101600	9294905	4605	4605	4605	4605	1
524	20231012	101500	9290300	4590	4590	4590	4590	560
525	20231012	101400	6719900	4595	4605	4605	4595	414
526	20231012	101300	4817560	4595	4595	4595	4595	0
527	20231012	101200	4817560	4595	4595	4595	4595	0
528	20231012	101100	4817560	4595	4595	4595	4595	20
529	20231012	101000	4725660	4595	4595	4595	4595	0
530	20231012	100900	4725660	4595	4595	4595	4595	0
531	20231012	100800	4725660	4595	4595	4595	4595	7
532	20231012	100700	4693495	4595	4595	4595	4595	15
533	20231012	100600	4624570	4610	4610	4610	4610	0
534	20231012	100500	4624570	4610	4610	4610	4610	0
535	20231012	100400	4624570	4610	4610	4610	4610	0
536	20231012	100300	4624570	4610	4610	4610	4610	1
537	20231012	100200	4619960	4610	4610	4610	4610	1
538	20231012	100100	4615350	4610	4610	4610	4610	0
539	20231012	100000	4615350	4610	4600	4610	4600	84
540	20231012	095900	4228940	4600	4600	4600	4600	600
541	20231012	095800	1468940	4620	4620	4620	4620	0
542	20231012	095700	1468940	4620	4620	4620	4620	0
543	20231012	095600	1468940	4620	4620	4620	4620	0
544	20231012	095500	1468940	4620	4620	4620	4620	0
545	20231012	095400	1468940	4620	4620	4620	4620	0
546	20231012	095300	1468940	4620	4620	4620	4620	0
547	20231012	095200	1468940	4620	4620	4620	4620	0
548	20231012	095100	1468940	4620	4620	4620	4620	0
549	20231012	095000	1468940	4620	4620	4620	4620	0
550	20231012	094900	1468940	4620	4620	4620	4620	0
551	20231012	094800	1468940	4620	4620	4620	4620	0
552	20231012	094700	1468940	4620	4620	4620	4620	0
553	20231012	094600	1468940	4620	4620	4620	4620	0
554	20231012	094500	1468940	4620	4620	4620	4620	0
555	20231012	094400	1468940	4620	4620	4620	4620	0
556	20231012	094300	1468940	4620	4620	4620	4620	0
557	20231012	094200	1468940	4620	4620	4620	4620	0
558	20231012	094100	1468940	4620	4620	4620	4620	1
559	20231012	094000	1464320	4595	4595	4595	4595	13
560	20231012	093900	1404585	4620	4620	4620	4620	0
561	20231012	093800	1404585	4620	4620	4620	4620	0
562	20231012	093700	1404585	4620	4620	4620	4620	0
563	20231012	093600	1404585	4620	4620	4620	4620	0
564	20231012	093500	1404585	4620	4620	4620	4620	0
565	20231012	093400	1404585	4620	4620	4620	4620	0
566	20231012	093300	1404585	4620	4620	4620	4620	1
567	20231012	093200	1399965	4620	4620	4620	4620	1
568	20231012	093100	1395345	4635	4635	4635	4635	0
569	20231012	093000	1395345	4635	4635	4635	4635	0
570	20231012	092900	1395345	4635	4635	4635	4635	0
571	20231012	092800	1395345	4635	4635	4635	4635	0
572	20231012	092700	1395345	4635	4635	4635	4635	0
573	20231012	092600	1395345	4635	4635	4635	4635	0
574	20231012	092500	1395345	4635	4635	4635	4635	0
575	20231012	092400	1395345	4635	4635	4635	4635	0
576	20231012	092300	1395345	4635	4635	4635	4635	0
577	20231012	092200	1395345	4635	4635	4635	4635	1
578	20231012	092100	1390710	4635	4635	4635	4635	0
579	20231012	092000	1390710	4635	4635	4635	4635	0
580	20231012	091900	1390710	4635	4635	4635	4635	0
581	20231012	091800	1390710	4635	4635	4635	4635	1
582	20231012	091700	1386075	4640	4640	4640	4640	0
583	20231012	091600	1386075	4640	4640	4640	4640	0
584	20231012	091500	1386075	4640	4640	4640	4640	0
585	20231012	091400	1386075	4640	4640	4640	4640	0
586	20231012	091300	1386075	4640	4640	4640	4640	0
587	20231012	091200	1386075	4640	4640	4640	4640	0
588	20231012	091100	1386075	4640	4640	4640	4640	1
589	20231012	091000	1381435	4640	4640	4640	4640	49
590	20231012	090900	1154075	4640	4640	4640	4640	0
591	20231012	090800	1154075	4640	4640	4640	4640	0
592	20231012	090700	1154075	4640	4640	4640	4640	1
593	20231012	090600	1149435	4600	4600	4600	4600	192
594	20231012	090500	266235	4600	4600	4600	4600	0
595	20231012	090400	266235	4600	4600	4600	4600	35
596	20231012	090300	105235	4600	4595	4600	4595	2
597	20231012	090200	96040	4550	4580	4580	4550	20
598	20231012	090100	4590	4590	4590	4590	4590	0
599	20231012	090000	4590	4590	4590	4590	4590	1