KissMeData/067170/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	193400	43144780	4725	4725	4725	4725	353
3	20231012	193300	43144780	4725	4725	4725	4725	0
4	20231012	193200	43144780	4725	4725	4725	4725	0
5	20231012	193100	43144780	4725	4725	4725	4725	0
6	20231012	193000	43144780	4725	4725	4725	4725	0
7	20231012	192900	43144780	4725	4725	4725	4725	0
8	20231012	192800	43144780	4725	4725	4725	4725	0
9	20231012	192700	43144780	4725	4725	4725	4725	0
10	20231012	192600	43144780	4725	4725	4725	4725	0
11	20231012	192500	43144780	4725	4725	4725	4725	0
12	20231012	192400	43144780	4725	4725	4725	4725	0
13	20231012	192300	43144780	4725	4725	4725	4725	0
14	20231012	192200	43144780	4725	4725	4725	4725	0
15	20231012	192100	43144780	4725	4725	4725	4725	0
16	20231012	192000	43144780	4725	4725	4725	4725	0
17	20231012	191900	43144780	4725	4725	4725	4725	0
18	20231012	191800	43144780	4725	4725	4725	4725	0
19	20231012	191700	43144780	4725	4725	4725	4725	0
20	20231012	191600	43144780	4725	4725	4725	4725	0
21	20231012	191500	43144780	4725	4725	4725	4725	0
22	20231012	191400	43144780	4725	4725	4725	4725	0
23	20231012	191300	43144780	4725	4725	4725	4725	0
24	20231012	191200	43144780	4725	4725	4725	4725	0
25	20231012	191100	43144780	4725	4725	4725	4725	0
26	20231012	191000	43144780	4725	4725	4725	4725	0
27	20231012	190900	43144780	4725	4725	4725	4725	0
28	20231012	190800	43144780	4725	4725	4725	4725	0
29	20231012	190700	43144780	4725	4725	4725	4725	0
30	20231012	190600	43144780	4725	4725	4725	4725	0
31	20231012	190500	43144780	4725	4725	4725	4725	0
32	20231012	190400	43144780	4725	4725	4725	4725	353
33	20231012	190300	43144780	4725	4725	4725	4725	0
34	20231012	190200	43144780	4725	4725	4725	4725	0
35	20231012	190100	43144780	4725	4725	4725	4725	0
36	20231012	190000	43144780	4725	4725	4725	4725	0
37	20231012	185900	43144780	4725	4725	4725	4725	0
38	20231012	185800	43144780	4725	4725	4725	4725	0
39	20231012	185700	43144780	4725	4725	4725	4725	0
40	20231012	185600	43144780	4725	4725	4725	4725	0
41	20231012	185500	43144780	4725	4725	4725	4725	0
42	20231012	185400	43144780	4725	4725	4725	4725	0
43	20231012	185300	43144780	4725	4725	4725	4725	0
44	20231012	185200	43144780	4725	4725	4725	4725	0
45	20231012	185100	43144780	4725	4725	4725	4725	0
46	20231012	185000	43144780	4725	4725	4725	4725	0
47	20231012	184900	43144780	4725	4725	4725	4725	0
48	20231012	184800	43144780	4725	4725	4725	4725	0
49	20231012	184700	43144780	4725	4725	4725	4725	0
50	20231012	184600	43144780	4725	4725	4725	4725	0
51	20231012	184500	43144780	4725	4725	4725	4725	0
52	20231012	184400	43144780	4725	4725	4725	4725	0
53	20231012	184300	43144780	4725	4725	4725	4725	0
54	20231012	184200	43144780	4725	4725	4725	4725	0
55	20231012	184100	43144780	4725	4725	4725	4725	0
56	20231012	184000	43144780	4725	4725	4725	4725	0
57	20231012	183900	43144780	4725	4725	4725	4725	0
58	20231012	183800	43144780	4725	4725	4725	4725	0
59	20231012	183700	43144780	4725	4725	4725	4725	0
60	20231012	183600	43144780	4725	4725	4725	4725	0
61	20231012	183500	43144780	4725	4725	4725	4725	0
62	20231012	183400	43144780	4725	4725	4725	4725	353
63	20231012	183300	43144780	4725	4725	4725	4725	0
64	20231012	183200	43144780	4725	4725	4725	4725	0
65	20231012	183100	43144780	4725	4725	4725	4725	0
66	20231012	183000	43144780	4725	4725	4725	4725	0
67	20231012	182900	43144780	4725	4725	4725	4725	0
68	20231012	182800	43144780	4725	4725	4725	4725	0
69	20231012	182700	43144780	4725	4725	4725	4725	0
70	20231012	182600	43144780	4725	4725	4725	4725	0
71	20231012	182500	43144780	4725	4725	4725	4725	0
72	20231012	182400	43144780	4725	4725	4725	4725	0
73	20231012	182300	43144780	4725	4725	4725	4725	0
74	20231012	182200	43144780	4725	4725	4725	4725	0
75	20231012	182100	43144780	4725	4725	4725	4725	0
76	20231012	182000	43144780	4725	4725	4725	4725	0
77	20231012	181900	43144780	4725	4725	4725	4725	0
78	20231012	181800	43144780	4725	4725	4725	4725	0
79	20231012	181700	43144780	4725	4725	4725	4725	0
80	20231012	181600	43144780	4725	4725	4725	4725	0
81	20231012	181500	43144780	4725	4725	4725	4725	0
82	20231012	181400	43144780	4725	4725	4725	4725	0
83	20231012	181300	43144780	4725	4725	4725	4725	0
84	20231012	181200	43144780	4725	4725	4725	4725	0
85	20231012	181100	43144780	4725	4725	4725	4725	0
86	20231012	181000	43144780	4725	4725	4725	4725	0
87	20231012	180900	43144780	4725	4725	4725	4725	0
88	20231012	180800	43144780	4725	4725	4725	4725	0
89	20231012	180700	43144780	4725	4725	4725	4725	0
90	20231012	180600	43144780	4725	4725	4725	4725	0
91	20231012	180500	43144780	4725	4725	4725	4725	0
92	20231012	180400	43144780	4725	4725	4725	4725	353
93	20231012	180300	43144780	4725	4725	4725	4725	0
94	20231012	180200	43144780	4725	4725	4725	4725	0
95	20231012	180100	43144780	4725	4725	4725	4725	0
96	20231012	180000	43144780	4725	4725	4725	4725	0
97	20231012	175900	43144780	4725	4725	4725	4725	0
98	20231012	175800	43144780	4725	4725	4725	4725	0
99	20231012	175700	43144780	4725	4725	4725	4725	0
100	20231012	175600	43144780	4725	4725	4725	4725	0
101	20231012	175500	43144780	4725	4725	4725	4725	0
102	20231012	175400	43144780	4725	4725	4725	4725	0
103	20231012	175300	43144780	4725	4725	4725	4725	0
104	20231012	175200	43144780	4725	4725	4725	4725	0
105	20231012	175100	43144780	4725	4725	4725	4725	0
106	20231012	175000	43144780	4725	4725	4725	4725	0
107	20231012	174900	43144780	4725	4725	4725	4725	0
108	20231012	174800	43144780	4725	4725	4725	4725	0
109	20231012	174700	43144780	4725	4725	4725	4725	0
110	20231012	174600	43144780	4725	4725	4725	4725	0
111	20231012	174500	43144780	4725	4725	4725	4725	0
112	20231012	174400	43144780	4725	4725	4725	4725	0
113	20231012	174300	43144780	4725	4725	4725	4725	0
114	20231012	174200	43144780	4725	4725	4725	4725	0
115	20231012	174100	43144780	4725	4725	4725	4725	0
116	20231012	174000	43144780	4725	4725	4725	4725	0
117	20231012	173900	43144780	4725	4725	4725	4725	0
118	20231012	173800	43144780	4725	4725	4725	4725	0
119	20231012	173700	43144780	4725	4725	4725	4725	0
120	20231012	173600	43144780	4725	4725	4725	4725	0
121	20231012	173500	43144780	4725	4725	4725	4725	0
122	20231012	173400	43144780	4725	4725	4725	4725	353
123	20231012	173300	43144780	4725	4725	4725	4725	0
124	20231012	173200	43144780	4725	4725	4725	4725	0
125	20231012	173100	43144780	4725	4725	4725	4725	0
126	20231012	173000	43144780	4725	4725	4725	4725	0
127	20231012	172900	43144780	4725	4725	4725	4725	0
128	20231012	172800	43144780	4725	4725	4725	4725	0
129	20231012	172700	43144780	4725	4725	4725	4725	0
130	20231012	172600	43144780	4725	4725	4725	4725	0
131	20231012	172500	43144780	4725	4725	4725	4725	0
132	20231012	172400	43144780	4725	4725	4725	4725	0
133	20231012	172300	43144780	4725	4725	4725	4725	0
134	20231012	172200	43144780	4725	4725	4725	4725	0
135	20231012	172100	43144780	4725	4725	4725	4725	0
136	20231012	172000	43144780	4725	4725	4725	4725	0
137	20231012	171900	43144780	4725	4725	4725	4725	0
138	20231012	171800	43144780	4725	4725	4725	4725	0
139	20231012	171700	43144780	4725	4725	4725	4725	0
140	20231012	171600	43144780	4725	4725	4725	4725	0
141	20231012	171500	43144780	4725	4725	4725	4725	0
142	20231012	171400	43144780	4725	4725	4725	4725	0
143	20231012	171300	43144780	4725	4725	4725	4725	0
144	20231012	171200	43144780	4725	4725	4725	4725	0
145	20231012	171100	43144780	4725	4725	4725	4725	0
146	20231012	171000	43144780	4725	4725	4725	4725	0
147	20231012	170900	43144780	4725	4725	4725	4725	0
148	20231012	170800	43144780	4725	4725	4725	4725	0
149	20231012	170700	43144780	4725	4725	4725	4725	0
150	20231012	170600	43144780	4725	4725	4725	4725	0
151	20231012	170500	43144780	4725	4725	4725	4725	0
152	20231012	170400	43144780	4725	4725	4725	4725	353
153	20231012	170300	43144780	4725	4725	4725	4725	0
154	20231012	170200	43144780	4725	4725	4725	4725	0
155	20231012	170100	43144780	4725	4725	4725	4725	0
156	20231012	170000	43144780	4725	4725	4725	4725	0
157	20231012	165900	43144780	4725	4725	4725	4725	0
158	20231012	165800	43144780	4725	4725	4725	4725	0
159	20231012	165700	43144780	4725	4725	4725	4725	0
160	20231012	165600	43144780	4725	4725	4725	4725	0
161	20231012	165500	43144780	4725	4725	4725	4725	0
162	20231012	165400	43144780	4725	4725	4725	4725	0
163	20231012	165300	43144780	4725	4725	4725	4725	0
164	20231012	165200	43144780	4725	4725	4725	4725	0
165	20231012	165100	43144780	4725	4725	4725	4725	0
166	20231012	165000	43144780	4725	4725	4725	4725	0
167	20231012	164900	43144780	4725	4725	4725	4725	0
168	20231012	164800	43144780	4725	4725	4725	4725	0
169	20231012	164700	43144780	4725	4725	4725	4725	0
170	20231012	164600	43144780	4725	4725	4725	4725	0
171	20231012	164500	43144780	4725	4725	4725	4725	0
172	20231012	164400	43144780	4725	4725	4725	4725	0
173	20231012	164300	43144780	4725	4725	4725	4725	0
174	20231012	164200	43144780	4725	4725	4725	4725	0
175	20231012	164100	43144780	4725	4725	4725	4725	0
176	20231012	164000	43144780	4725	4725	4725	4725	0
177	20231012	163900	43144780	4725	4725	4725	4725	0
178	20231012	163800	43144780	4725	4725	4725	4725	0
179	20231012	163700	43144780	4725	4725	4725	4725	0
180	20231012	163600	43144780	4725	4725	4725	4725	0
181	20231012	163500	43144780	4725	4725	4725	4725	0
182	20231012	163400	43144780	4725	4725	4725	4725	353
183	20231012	163300	43144780	4725	4725	4725	4725	0
184	20231012	163200	43144780	4725	4725	4725	4725	0
185	20231012	163100	43144780	4725	4725	4725	4725	0
186	20231012	163000	43144780	4725	4725	4725	4725	0
187	20231012	162900	43144780	4725	4725	4725	4725	0
188	20231012	162800	43144780	4725	4725	4725	4725	0
189	20231012	162700	43144780	4725	4725	4725	4725	0
190	20231012	162600	43144780	4725	4725	4725	4725	0
191	20231012	162500	43144780	4725	4725	4725	4725	0
192	20231012	162400	43144780	4725	4725	4725	4725	0
193	20231012	162300	43144780	4725	4725	4725	4725	0
194	20231012	162200	43144780	4725	4725	4725	4725	0
195	20231012	162100	43144780	4725	4725	4725	4725	0
196	20231012	162000	43144780	4725	4725	4725	4725	0
197	20231012	161900	43144780	4725	4725	4725	4725	0
198	20231012	161800	43144780	4725	4725	4725	4725	0
199	20231012	161700	43144780	4725	4725	4725	4725	0
200	20231012	161600	43144780	4725	4725	4725	4725	0
201	20231012	161500	43144780	4725	4725	4725	4725	0
202	20231012	161400	43144780	4725	4725	4725	4725	0
203	20231012	161300	43144780	4725	4725	4725	4725	0
204	20231012	161200	43144780	4725	4725	4725	4725	0
205	20231012	161100	43144780	4725	4725	4725	4725	0
206	20231012	161000	43144780	4725	4725	4725	4725	0
207	20231012	160900	43144780	4725	4725	4725	4725	0
208	20231012	160800	43144780	4725	4725	4725	4725	0
209	20231012	160700	43144780	4725	4725	4725	4725	0
210	20231012	160600	43144780	4725	4725	4725	4725	0
211	20231012	160500	43144780	4725	4725	4725	4725	0
212	20231012	160400	43144780	4725	4725	4725	4725	353
213	20231012	160300	43144780	4725	4725	4725	4725	0
214	20231012	160200	43144780	4725	4725	4725	4725	0
215	20231012	160100	43144780	4725	4725	4725	4725	0
216	20231012	160000	43144780	4725	4725	4725	4725	0
217	20231012	155900	43144780	4725	4725	4725	4725	0
218	20231012	155800	43144780	4725	4725	4725	4725	0
219	20231012	155700	43144780	4725	4725	4725	4725	0
220	20231012	155600	43144780	4725	4725	4725	4725	0
221	20231012	155500	43144780	4725	4725	4725	4725	0
222	20231012	155400	43144780	4725	4725	4725	4725	0
223	20231012	155300	43144780	4725	4725	4725	4725	0
224	20231012	155200	43144780	4725	4725	4725	4725	0
225	20231012	155100	43144780	4725	4725	4725	4725	0
226	20231012	155000	43144780	4725	4725	4725	4725	0
227	20231012	154900	43144780	4725	4725	4725	4725	0
228	20231012	154800	43144780	4725	4725	4725	4725	0
229	20231012	154700	43144780	4725	4725	4725	4725	0
230	20231012	154600	43144780	4725	4725	4725	4725	0
231	20231012	154500	43144780	4725	4725	4725	4725	0
232	20231012	154400	43144780	4725	4725	4725	4725	0
233	20231012	154300	43144780	4725	4725	4725	4725	0
234	20231012	154200	43144780	4725	4725	4725	4725	0
235	20231012	154100	43144780	4725	4725	4725	4725	0
236	20231012	154000	43144780	4725	4725	4725	4725	0
237	20231012	153900	43144780	4725	4725	4725	4725	0
238	20231012	153800	43144780	4725	4725	4725	4725	0
239	20231012	153700	43144780	4725	4725	4725	4725	0
240	20231012	153600	43144780	4725	4725	4725	4725	0
241	20231012	153500	43144780	4725	4725	4725	4725	0
242	20231012	153400	43144780	4725	4725	4725	4725	353
243	20231012	153300	43144780	4725	4725	4725	4725	0
244	20231012	153200	43144780	4725	4725	4725	4725	0
245	20231012	153100	43144780	4725	4725	4725	4725	0
246	20231012	153000	43144780	4725	4725	4725	4725	353
247	20231012	152900	41476855	4790	4790	4790	4790	0
248	20231012	152800	41476855	4790	4790	4790	4790	0
249	20231012	152700	41476855	4790	4790	4790	4790	0
250	20231012	152600	41476855	4790	4790	4790	4790	0
251	20231012	152500	41476855	4790	4790	4790	4790	0
252	20231012	152400	41476855	4790	4790	4790	4790	0
253	20231012	152300	41476855	4790	4790	4790	4790	0
254	20231012	152200	41476855	4790	4790	4790	4790	0
255	20231012	152100	41476855	4790	4790	4790	4790	0
256	20231012	152000	41476855	4790	4790	4790	4790	0
257	20231012	151900	41476855	4790	4790	4790	4790	0
258	20231012	151800	41476855	4790	4790	4790	4790	0
259	20231012	151700	41476855	4790	4790	4790	4790	0
260	20231012	151600	41476855	4790	4750	4790	4750	4
261	20231012	151500	41457815	4790	4790	4790	4790	0
262	20231012	151400	41457815	4790	4790	4790	4790	0
263	20231012	151300	41457815	4790	4790	4790	4790	0
264	20231012	151200	41457815	4790	4790	4790	4790	0
265	20231012	151100	41457815	4790	4790	4790	4790	1
266	20231012	151000	41453025	4755	4755	4755	4755	16
267	20231012	150900	41376945	4780	4780	4780	4780	0
268	20231012	150800	41376945	4780	4780	4780	4780	0
269	20231012	150700	41376945	4780	4780	4780	4780	0
270	20231012	150600	41376945	4780	4780	4780	4780	0
271	20231012	150500	41376945	4780	4780	4780	4780	0
272	20231012	150400	41376945	4780	4780	4780	4780	0
273	20231012	150300	41376945	4780	4775	4780	4775	4
274	20231012	150200	41357840	4780	4780	4780	4780	0
275	20231012	150100	41357840	4780	4760	4780	4750	84
276	20231012	150000	40958485	4780	4755	4780	4755	19
277	20231012	145900	40868090	4755	4755	4755	4755	0
278	20231012	145800	40868090	4755	4760	4760	4755	212
279	20231012	145700	39859635	4790	4790	4790	4790	0
280	20231012	145600	39859635	4790	4790	4790	4790	0
281	20231012	145500	39859635	4790	4790	4790	4790	0
282	20231012	145400	39859635	4790	4790	4790	4790	0
283	20231012	145300	39859635	4790	4790	4790	4790	0
284	20231012	145200	39859635	4790	4765	4790	4760	84
285	20231012	145100	39459725	4795	4795	4795	4795	0
286	20231012	145000	39459725	4795	4795	4795	4795	0
287	20231012	144900	39459725	4795	4795	4795	4795	0
288	20231012	144800	39459725	4795	4785	4795	4785	14
289	20231012	144700	39392625	4795	4795	4795	4795	0
290	20231012	144600	39392625	4795	4795	4795	4795	0
291	20231012	144500	39392625	4795	4795	4795	4795	0
292	20231012	144400	39392625	4795	4795	4795	4795	0
293	20231012	144300	39392625	4795	4760	4795	4760	85
294	20231012	144200	38987990	4795	4795	4795	4795	0
295	20231012	144100	38987990	4795	4795	4795	4795	0
296	20231012	144000	38987990	4795	4795	4795	4795	0
297	20231012	143900	38987990	4795	4795	4795	4795	0
298	20231012	143800	38987990	4795	4795	4795	4795	0
299	20231012	143700	38987990	4795	4795	4795	4795	0
300	20231012	143600	38987990	4795	4795	4795	4795	0
301	20231012	143500	38987990	4795	4795	4795	4795	1
302	20231012	143400	38983195	4795	4770	4795	4760	85
303	20231012	143300	38578195	4795	4795	4795	4795	1
304	20231012	143200	38573400	4795	4785	4795	4785	301
305	20231012	143100	37132225	4790	4790	4790	4790	0
306	20231012	143000	37132225	4790	4790	4790	4790	0
307	20231012	142900	37132225	4790	4790	4790	4790	0
308	20231012	142800	37132225	4790	4790	4790	4790	0
309	20231012	142700	37132225	4790	4790	4790	4790	0
310	20231012	142600	37132225	4790	4790	4790	4790	0
311	20231012	142500	37132225	4790	4770	4790	4770	85
312	20231012	142400	36726755	4790	4790	4790	4790	1
313	20231012	142300	36721965	4770	4770	4770	4770	0
314	20231012	142200	36721965	4770	4770	4770	4770	2
315	20231012	142100	36712425	4790	4790	4790	4790	0
316	20231012	142000	36712425	4790	4790	4790	4790	0
317	20231012	141900	36712425	4790	4790	4790	4790	1
318	20231012	141800	36707635	4770	4770	4770	4770	0
319	20231012	141700	36707635	4770	4770	4770	4770	0
320	20231012	141600	36707635	4770	4770	4770	4770	84
321	20231012	141500	36306955	4785	4785	4785	4785	86
322	20231012	141400	35895445	4800	4800	4800	4800	0
323	20231012	141300	35895445	4800	4800	4800	4800	0
324	20231012	141200	35895445	4800	4800	4800	4800	0
325	20231012	141100	35895445	4800	4800	4800	4800	0
326	20231012	141000	35895445	4800	4800	4800	4800	0
327	20231012	140900	35895445	4800	4800	4800	4800	1
328	20231012	140800	35890645	4800	4800	4800	4800	0
329	20231012	140700	35890645	4800	4785	4800	4785	85
330	20231012	140600	35483905	4800	4800	4800	4800	0
331	20231012	140500	35483905	4800	4800	4800	4800	0
332	20231012	140400	35483905	4800	4800	4800	4800	0
333	20231012	140300	35483905	4800	4800	4800	4800	0
334	20231012	140200	35483905	4800	4800	4800	4800	0
335	20231012	140100	35483905	4800	4800	4800	4800	0
336	20231012	140000	35483905	4800	4800	4800	4800	0
337	20231012	135900	35483905	4800	4800	4800	4800	0
338	20231012	135800	35483905	4800	4785	4800	4785	85
339	20231012	135700	35077165	4800	4800	4800	4800	0
340	20231012	135600	35077165	4800	4800	4800	4800	0
341	20231012	135500	35077165	4800	4800	4800	4800	0
342	20231012	135400	35077165	4800	4800	4800	4800	0
343	20231012	135300	35077165	4800	4800	4800	4800	0
344	20231012	135200	35077165	4800	4800	4800	4800	0
345	20231012	135100	35077165	4800	4800	4800	4800	0
346	20231012	135000	35077165	4800	4800	4800	4800	0
347	20231012	134900	35077165	4800	4785	4800	4785	85
348	20231012	134800	34670425	4800	4800	4800	4800	0
349	20231012	134700	34670425	4800	4800	4800	4800	0
350	20231012	134600	34670425	4800	4800	4800	4800	0
351	20231012	134500	34670425	4800	4800	4800	4800	0
352	20231012	134400	34670425	4800	4800	4800	4800	0
353	20231012	134300	34670425	4800	4800	4800	4800	0
354	20231012	134200	34670425	4800	4800	4800	4800	0
355	20231012	134100	34670425	4800	4800	4800	4800	0
356	20231012	134000	34670425	4800	4790	4800	4790	102
357	20231012	133900	34181835	4800	4800	4800	4800	0
358	20231012	133800	34181835	4800	4800	4800	4800	0
359	20231012	133700	34181835	4800	4800	4800	4800	0
360	20231012	133600	34181835	4800	4800	4800	4800	0
361	20231012	133500	34181835	4800	4800	4800	4800	0
362	20231012	133400	34181835	4800	4800	4800	4800	100
363	20231012	133300	33701835	4800	4800	4800	4800	0
364	20231012	133200	33701835	4800	4800	4800	4800	0
365	20231012	133100	33701835	4800	4800	4800	4800	0
366	20231012	133000	33701835	4800	4800	4800	4800	1
367	20231012	132900	33697035	4795	4795	4795	4795	1
368	20231012	132800	33692240	4800	4800	4800	4800	0
369	20231012	132700	33692240	4800	4800	4800	4800	0
370	20231012	132600	33692240	4800	4800	4800	4800	0
371	20231012	132500	33692240	4800	4795	4800	4795	123
372	20231012	132400	33102450	4795	4795	4795	4795	0
373	20231012	132300	33102450	4795	4795	4795	4795	0
374	20231012	132200	33102450	4795	4795	4795	4795	1
375	20231012	132100	33097655	4790	4790	4790	4790	80
376	20231012	132000	32714455	4790	4790	4790	4790	0
377	20231012	131900	32714455	4790	4790	4790	4790	121
378	20231012	131800	32134865	4790	4785	4790	4785	235
379	20231012	131700	31010385	4785	4785	4785	4785	0
380	20231012	131600	31010385	4785	4785	4785	4785	0
381	20231012	131500	31010385	4785	4785	4785	4785	0
382	20231012	131400	31010385	4785	4785	4785	4785	0
383	20231012	131300	31010385	4785	4785	4785	4785	0
384	20231012	131200	31010385	4785	4785	4785	4785	0
385	20231012	131100	31010385	4785	4770	4785	4770	803
386	20231012	131000	27180060	4770	4770	4770	4770	0
387	20231012	130900	27180060	4770	4770	4770	4770	0
388	20231012	130800	27180060	4770	4770	4770	4770	0
389	20231012	130700	27180060	4770	4770	4770	4770	0
390	20231012	130600	27180060	4770	4770	4770	4770	0
391	20231012	130500	27180060	4770	4770	4770	4770	0
392	20231012	130400	27180060	4770	4770	4770	4770	0
393	20231012	130300	27180060	4770	4770	4770	4770	0
394	20231012	130200	27180060	4770	4770	4770	4770	0
395	20231012	130100	27180060	4770	4770	4770	4770	0
396	20231012	130000	27180060	4770	4770	4770	4770	1
397	20231012	125900	27175290	4770	4770	4770	4770	1
398	20231012	125800	27170520	4765	4770	4770	4765	2
399	20231012	125700	27160985	4765	4765	4765	4765	0
400	20231012	125600	27160985	4765	4765	4765	4765	0
401	20231012	125500	27160985	4765	4765	4765	4765	1439
402	20231012	125400	20304150	4765	4765	4765	4765	20
403	20231012	125300	20208850	4780	4780	4780	4780	0
404	20231012	125200	20208850	4780	4780	4780	4780	0
405	20231012	125100	20208850	4780	4780	4780	4780	0
406	20231012	125000	20208850	4780	4780	4780	4780	0
407	20231012	124900	20208850	4780	4780	4780	4780	0
408	20231012	124800	20208850	4780	4780	4780	4780	0
409	20231012	124700	20208850	4780	4780	4780	4780	1
410	20231012	124600	20204070	4770	4770	4770	4770	94
411	20231012	124500	19755690	4770	4770	4770	4770	0
412	20231012	124400	19755690	4770	4770	4770	4770	1
413	20231012	124300	19750920	4770	4770	4770	4770	0
414	20231012	124200	19750920	4770	4770	4770	4770	0
415	20231012	124100	19750920	4770	4770	4770	4770	5
416	20231012	124000	19727070	4785	4785	4785	4785	1
417	20231012	123900	19722285	4785	4785	4785	4785	0
418	20231012	123800	19722285	4785	4785	4785	4785	0
419	20231012	123700	19722285	4785	4770	4785	4770	100
420	20231012	123600	19245270	4785	4785	4785	4785	0
421	20231012	123500	19245270	4785	4785	4785	4785	0
422	20231012	123400	19245270	4785	4785	4785	4785	0
423	20231012	123300	19245270	4785	4785	4785	4785	0
424	20231012	123200	19245270	4785	4785	4785	4785	0
425	20231012	123100	19245270	4785	4785	4785	4785	0
426	20231012	123000	19245270	4785	4785	4785	4785	0
427	20231012	122900	19245270	4785	4785	4785	4785	0
428	20231012	122800	19245270	4785	4785	4785	4785	0
429	20231012	122700	19245270	4785	4785	4785	4785	0
430	20231012	122600	19245270	4785	4785	4785	4785	0
431	20231012	122500	19245270	4785	4785	4785	4785	0
432	20231012	122400	19245270	4785	4785	4785	4785	0
433	20231012	122300	19245270	4785	4785	4785	4785	0
434	20231012	122200	19245270	4785	4785	4785	4785	0
435	20231012	122100	19245270	4785	4785	4785	4785	0
436	20231012	122000	19245270	4785	4785	4785	4785	0
437	20231012	121900	19245270	4785	4785	4785	4785	2
438	20231012	121800	19235700	4785	4785	4785	4785	0
439	20231012	121700	19235700	4785	4785	4785	4785	0
440	20231012	121600	19235700	4785	4785	4785	4785	0
441	20231012	121500	19235700	4785	4785	4785	4785	0
442	20231012	121400	19235700	4785	4785	4785	4785	1
443	20231012	121300	19230915	4785	4785	4785	4785	0
444	20231012	121200	19230915	4785	4785	4785	4785	100
445	20231012	121100	18752415	4785	4785	4785	4785	0
446	20231012	121000	18752415	4785	4785	4785	4785	104
447	20231012	120900	18254775	4785	4785	4785	4785	0
448	20231012	120800	18254775	4785	4785	4785	4785	0
449	20231012	120700	18254775	4785	4785	4785	4785	0
450	20231012	120600	18254775	4785	4785	4785	4785	0
451	20231012	120500	18254775	4785	4785	4785	4785	0
452	20231012	120400	18254775	4785	4785	4785	4785	0
453	20231012	120300	18254775	4785	4785	4785	4785	0
454	20231012	120200	18254775	4785	4785	4785	4785	0
455	20231012	120100	18254775	4785	4785	4785	4785	0
456	20231012	120000	18254775	4785	4785	4785	4785	2
457	20231012	115900	18245205	4785	4785	4785	4785	0
458	20231012	115800	18245205	4785	4785	4785	4785	0
459	20231012	115700	18245205	4785	4785	4785	4785	0
460	20231012	115600	18245205	4785	4785	4785	4785	1
461	20231012	115500	18240420	4780	4780	4780	4780	0
462	20231012	115400	18240420	4780	4780	4780	4780	0
463	20231012	115300	18240420	4780	4780	4780	4780	30
464	20231012	115200	18097020	4785	4785	4785	4785	0
465	20231012	115100	18097020	4785	4785	4785	4785	1
466	20231012	115000	18092235	4780	4780	4780	4780	0
467	20231012	114900	18092235	4780	4780	4780	4780	0
468	20231012	114800	18092235	4780	4780	4780	4780	0
469	20231012	114700	18092235	4780	4780	4780	4780	2
470	20231012	114600	18082675	4790	4790	4790	4790	0
471	20231012	114500	18082675	4790	4790	4790	4790	0
472	20231012	114400	18082675	4790	4790	4790	4790	0
473	20231012	114300	18082675	4790	4790	4790	4790	0
474	20231012	114200	18082675	4790	4790	4790	4790	0
475	20231012	114100	18082675	4790	4790	4790	4790	0
476	20231012	114000	18082675	4790	4790	4790	4790	0
477	20231012	113900	18082675	4790	4790	4790	4790	0
478	20231012	113800	18082675	4790	4790	4790	4790	0
479	20231012	113700	18082675	4790	4790	4790	4790	0
480	20231012	113600	18082675	4790	4790	4790	4790	0
481	20231012	113500	18082675	4790	4790	4790	4790	0
482	20231012	113400	18082675	4790	4790	4790	4790	100
483	20231012	113300	17603675	4790	4790	4790	4790	0
484	20231012	113200	17603675	4790	4790	4790	4790	1
485	20231012	113100	17598885	4790	4790	4790	4790	1
486	20231012	113000	17594095	4780	4775	4780	4775	318
487	20231012	112900	16074105	4780	4780	4780	4780	0
488	20231012	112800	16074105	4780	4780	4780	4780	0
489	20231012	112700	16074105	4780	4780	4780	4780	0
490	20231012	112600	16074105	4780	4780	4780	4780	0
491	20231012	112500	16074105	4780	4780	4780	4780	0
492	20231012	112400	16074105	4780	4780	4780	4780	0
493	20231012	112300	16074105	4780	4780	4780	4780	0
494	20231012	112200	16074105	4780	4780	4780	4780	0
495	20231012	112100	16074105	4780	4780	4780	4780	0
496	20231012	112000	16074105	4780	4775	4780	4775	13
497	20231012	111900	16012025	4775	4775	4775	4775	0
498	20231012	111800	16012025	4775	4775	4775	4775	0
499	20231012	111700	16012025	4775	4775	4775	4775	0
500	20231012	111600	16012025	4775	4775	4775	4775	5
501	20231012	111500	15988150	4775	4775	4775	4775	0
502	20231012	111400	15988150	4775	4775	4775	4775	0
503	20231012	111300	15988150	4775	4775	4775	4775	0
504	20231012	111200	15988150	4775	4765	4775	4765	37
505	20231012	111100	15811835	4765	4765	4765	4765	1
506	20231012	111000	15807070	4760	4760	4760	4760	71
507	20231012	110900	15469110	4765	4765	4765	4765	5
508	20231012	110800	15445285	4770	4770	4770	4770	0
509	20231012	110700	15445285	4770	4770	4770	4770	10
510	20231012	110600	15397585	4780	4780	4780	4780	0
511	20231012	110500	15397585	4780	4780	4780	4780	0
512	20231012	110400	15397585	4780	4780	4780	4780	0
513	20231012	110300	15397585	4780	4780	4780	4780	0
514	20231012	110200	15397585	4780	4780	4780	4780	0
515	20231012	110100	15397585	4780	4780	4780	4780	0
516	20231012	110000	15397585	4780	4780	4780	4780	0
517	20231012	105900	15397585	4780	4780	4780	4780	0
518	20231012	105800	15397585	4780	4780	4780	4780	0
519	20231012	105700	15397585	4780	4780	4780	4780	0
520	20231012	105600	15397585	4780	4780	4780	4780	0
521	20231012	105500	15397585	4780	4780	4780	4780	0
522	20231012	105400	15397585	4780	4780	4780	4780	0
523	20231012	105300	15397585	4780	4780	4780	4780	0
524	20231012	105200	15397585	4780	4780	4780	4780	0
525	20231012	105100	15397585	4780	4770	4780	4760	222
526	20231012	105000	14340745	4780	4780	4780	4780	2
527	20231012	104900	14331185	4780	4780	4780	4780	0
528	20231012	104800	14331185	4780	4780	4780	4780	0
529	20231012	104700	14331185	4780	4780	4780	4780	0
530	20231012	104600	14331185	4780	4780	4780	4780	0
531	20231012	104500	14331185	4780	4780	4780	4780	1
532	20231012	104400	14326405	4785	4780	4785	4780	107
533	20231012	104300	13814540	4785	4785	4785	4785	0
534	20231012	104200	13814540	4785	4785	4785	4785	0
535	20231012	104100	13814540	4785	4785	4785	4785	0
536	20231012	104000	13814540	4785	4785	4785	4785	0
537	20231012	103900	13814540	4785	4785	4785	4785	0
538	20231012	103800	13814540	4785	4785	4785	4785	10
539	20231012	103700	13766690	4790	4790	4790	4790	0
540	20231012	103600	13766690	4790	4790	4790	4790	0
541	20231012	103500	13766690	4790	4790	4790	4790	0
542	20231012	103400	13766690	4790	4790	4790	4790	0
543	20231012	103300	13766690	4790	4765	4790	4765	2
544	20231012	103200	13757135	4765	4760	4765	4760	56
545	20231012	103100	13490565	4765	4765	4765	4765	0
546	20231012	103000	13490565	4765	4765	4765	4765	3
547	20231012	102900	13476270	4765	4765	4765	4765	10
548	20231012	102800	13428620	4785	4785	4785	4785	0
549	20231012	102700	13428620	4785	4785	4785	4785	0
550	20231012	102600	13428620	4785	4785	4785	4785	0
551	20231012	102500	13428620	4785	4785	4785	4785	0
552	20231012	102400	13428620	4785	4785	4785	4785	0
553	20231012	102300	13428620	4785	4785	4785	4785	0
554	20231012	102200	13428620	4785	4780	4785	4780	363
555	20231012	102100	11693475	4760	4780	4780	4760	4
556	20231012	102000	11674415	4780	4780	4780	4780	0
557	20231012	101900	11674415	4780	4780	4780	4780	0
558	20231012	101800	11674415	4780	4780	4780	4780	0
559	20231012	101700	11674415	4780	4780	4780	4780	0
560	20231012	101600	11674415	4780	4780	4780	4780	0
561	20231012	101500	11674415	4780	4780	4780	4780	0
562	20231012	101400	11674415	4780	4780	4780	4780	0
563	20231012	101300	11674415	4780	4780	4780	4780	0
564	20231012	101200	11674415	4780	4780	4780	4780	10
565	20231012	101100	11626615	4780	4780	4780	4780	0
566	20231012	101000	11626615	4780	4780	4780	4780	1
567	20231012	100900	11621835	4780	4780	4780	4780	0
568	20231012	100800	11621835	4780	4780	4780	4780	0
569	20231012	100700	11621835	4780	4780	4780	4780	0
570	20231012	100600	11621835	4780	4780	4780	4780	0
571	20231012	100500	11621835	4780	4780	4780	4780	1
572	20231012	100400	11617055	4780	4780	4780	4780	0
573	20231012	100300	11617055	4780	4780	4780	4780	0
574	20231012	100200	11617055	4780	4780	4780	4780	0
575	20231012	100100	11617055	4780	4780	4780	4780	0
576	20231012	100000	11617055	4780	4780	4780	4780	0
577	20231012	095900	11617055	4780	4780	4780	4780	0
578	20231012	095800	11617055	4780	4780	4780	4780	1
579	20231012	095700	11612275	4755	4755	4755	4755	5
580	20231012	095600	11588500	4780	4780	4780	4780	1
581	20231012	095500	11583720	4785	4785	4785	4785	0
582	20231012	095400	11583720	4785	4785	4785	4785	0
583	20231012	095300	11583720	4785	4785	4785	4785	0
584	20231012	095200	11583720	4785	4785	4785	4785	0
585	20231012	095100	11583720	4785	4785	4785	4785	5
586	20231012	095000	11559795	4785	4785	4785	4785	0
587	20231012	094900	11559795	4785	4785	4785	4780	26
588	20231012	094800	11435505	4780	4780	4780	4780	4
589	20231012	094700	11416385	4785	4785	4785	4785	6
590	20231012	094600	11387675	4755	4755	4755	4755	0
591	20231012	094500	11387675	4755	4755	4755	4755	0
592	20231012	094400	11387675	4755	4755	4755	4755	30
593	20231012	094300	11245025	4790	4790	4790	4790	10
594	20231012	094200	11197125	4790	4790	4790	4790	0
595	20231012	094100	11197125	4790	4790	4790	4790	0
596	20231012	094000	11197125	4790	4790	4790	4790	0
597	20231012	093900	11197125	4790	4790	4790	4790	0
598	20231012	093800	11197125	4790	4790	4790	4790	0
599	20231012	093700	11197125	4790	4790	4790	4790	0
600	20231012	093600	11197125	4790	4785	4790	4785	664
601	20231012	093500	8019880	4785	4785	4785	4785	0
602	20231012	093400	8019880	4785	4785	4785	4785	101
603	20231012	093300	7536595	4785	4785	4785	4780	98
604	20231012	093200	7068145	4785	4775	4785	4775	420
605	20231012	093100	5060550	4775	4775	4775	4775	61
606	20231012	093000	4769275	4770	4770	4770	4770	58
607	20231012	092900	4492615	4770	4770	4770	4770	0
608	20231012	092800	4492615	4770	4770	4770	4770	0
609	20231012	092700	4492615	4770	4770	4770	4770	0
610	20231012	092600	4492615	4770	4770	4770	4770	0
611	20231012	092500	4492615	4770	4760	4770	4760	105
612	20231012	092400	3992775	4755	4755	4755	4755	12
613	20231012	092300	3935715	4755	4755	4755	4755	0
614	20231012	092200	3935715	4755	4755	4755	4755	0
615	20231012	092100	3935715	4755	4755	4755	4755	2
616	20231012	092000	3926205	4755	4755	4755	4755	5
617	20231012	091900	3902430	4725	4725	4725	4725	0
618	20231012	091800	3902430	4725	4725	4725	4725	0
619	20231012	091700	3902430	4725	4725	4725	4725	0
620	20231012	091600	3902430	4725	4755	4760	4725	210
621	20231012	091500	2909870	4755	4755	4755	4755	1
622	20231012	091400	2905115	4755	4755	4755	4755	1
623	20231012	091300	2900360	4755	4755	4755	4755	0
624	20231012	091200	2900360	4755	4755	4755	4755	0
625	20231012	091100	2900360	4755	4735	4755	4720	22
626	20231012	091000	2796320	4755	4755	4755	4755	3
627	20231012	090900	2782055	4760	4760	4760	4760	0
628	20231012	090800	2782055	4760	4760	4760	4760	0
629	20231012	090700	2782055	4760	4760	4760	4760	0
630	20231012	090600	2782055	4760	4760	4760	4760	0
631	20231012	090500	2782055	4760	4760	4760	4760	0
632	20231012	090400	2782055	4760	4760	4760	4760	0
633	20231012	090300	2782055	4760	4760	4760	4760	0
634	20231012	090200	2782055	4760	4760	4760	4760	1
635	20231012	090100	2777295	4755	4755	4755	4755	4
636	20231012	090000	2758275	4715	4715	4715	4715	585