KissMeData/075180/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	193800	10357575	4095	4095	4095	4095	242
3	20231012	193700	10357575	4095	4095	4095	4095	0
4	20231012	193600	10357575	4095	4095	4095	4095	0
5	20231012	193500	10357575	4095	4095	4095	4095	0
6	20231012	193400	10357575	4095	4095	4095	4095	0
7	20231012	193300	10357575	4095	4095	4095	4095	0
8	20231012	193200	10357575	4095	4095	4095	4095	0
9	20231012	193100	10357575	4095	4095	4095	4095	0
10	20231012	193000	10357575	4095	4095	4095	4095	0
11	20231012	192900	10357575	4095	4095	4095	4095	0
12	20231012	192800	10357575	4095	4095	4095	4095	0
13	20231012	192700	10357575	4095	4095	4095	4095	0
14	20231012	192600	10357575	4095	4095	4095	4095	0
15	20231012	192500	10357575	4095	4095	4095	4095	0
16	20231012	192400	10357575	4095	4095	4095	4095	0
17	20231012	192300	10357575	4095	4095	4095	4095	0
18	20231012	192200	10357575	4095	4095	4095	4095	0
19	20231012	192100	10357575	4095	4095	4095	4095	0
20	20231012	192000	10357575	4095	4095	4095	4095	0
21	20231012	191900	10357575	4095	4095	4095	4095	0
22	20231012	191800	10357575	4095	4095	4095	4095	0
23	20231012	191700	10357575	4095	4095	4095	4095	0
24	20231012	191600	10357575	4095	4095	4095	4095	0
25	20231012	191500	10357575	4095	4095	4095	4095	0
26	20231012	191400	10357575	4095	4095	4095	4095	0
27	20231012	191300	10357575	4095	4095	4095	4095	0
28	20231012	191200	10357575	4095	4095	4095	4095	0
29	20231012	191100	10357575	4095	4095	4095	4095	0
30	20231012	191000	10357575	4095	4095	4095	4095	0
31	20231012	190900	10357575	4095	4095	4095	4095	0
32	20231012	190800	10357575	4095	4095	4095	4095	242
33	20231012	190700	10357575	4095	4095	4095	4095	0
34	20231012	190600	10357575	4095	4095	4095	4095	0
35	20231012	190500	10357575	4095	4095	4095	4095	0
36	20231012	190400	10357575	4095	4095	4095	4095	0
37	20231012	190300	10357575	4095	4095	4095	4095	0
38	20231012	190200	10357575	4095	4095	4095	4095	0
39	20231012	190100	10357575	4095	4095	4095	4095	0
40	20231012	190000	10357575	4095	4095	4095	4095	0
41	20231012	185900	10357575	4095	4095	4095	4095	0
42	20231012	185800	10357575	4095	4095	4095	4095	0
43	20231012	185700	10357575	4095	4095	4095	4095	0
44	20231012	185600	10357575	4095	4095	4095	4095	0
45	20231012	185500	10357575	4095	4095	4095	4095	0
46	20231012	185400	10357575	4095	4095	4095	4095	0
47	20231012	185300	10357575	4095	4095	4095	4095	0
48	20231012	185200	10357575	4095	4095	4095	4095	0
49	20231012	185100	10357575	4095	4095	4095	4095	0
50	20231012	185000	10357575	4095	4095	4095	4095	0
51	20231012	184900	10357575	4095	4095	4095	4095	0
52	20231012	184800	10357575	4095	4095	4095	4095	0
53	20231012	184700	10357575	4095	4095	4095	4095	0
54	20231012	184600	10357575	4095	4095	4095	4095	0
55	20231012	184500	10357575	4095	4095	4095	4095	0
56	20231012	184400	10357575	4095	4095	4095	4095	0
57	20231012	184300	10357575	4095	4095	4095	4095	0
58	20231012	184200	10357575	4095	4095	4095	4095	0
59	20231012	184100	10357575	4095	4095	4095	4095	0
60	20231012	184000	10357575	4095	4095	4095	4095	0
61	20231012	183900	10357575	4095	4095	4095	4095	0
62	20231012	183800	10357575	4095	4095	4095	4095	242
63	20231012	183700	10357575	4095	4095	4095	4095	0
64	20231012	183600	10357575	4095	4095	4095	4095	0
65	20231012	183500	10357575	4095	4095	4095	4095	0
66	20231012	183400	10357575	4095	4095	4095	4095	0
67	20231012	183300	10357575	4095	4095	4095	4095	0
68	20231012	183200	10357575	4095	4095	4095	4095	0
69	20231012	183100	10357575	4095	4095	4095	4095	0
70	20231012	183000	10357575	4095	4095	4095	4095	0
71	20231012	182900	10357575	4095	4095	4095	4095	0
72	20231012	182800	10357575	4095	4095	4095	4095	0
73	20231012	182700	10357575	4095	4095	4095	4095	0
74	20231012	182600	10357575	4095	4095	4095	4095	0
75	20231012	182500	10357575	4095	4095	4095	4095	0
76	20231012	182400	10357575	4095	4095	4095	4095	0
77	20231012	182300	10357575	4095	4095	4095	4095	0
78	20231012	182200	10357575	4095	4095	4095	4095	0
79	20231012	182100	10357575	4095	4095	4095	4095	0
80	20231012	182000	10357575	4095	4095	4095	4095	0
81	20231012	181900	10357575	4095	4095	4095	4095	0
82	20231012	181800	10357575	4095	4095	4095	4095	0
83	20231012	181700	10357575	4095	4095	4095	4095	0
84	20231012	181600	10357575	4095	4095	4095	4095	0
85	20231012	181500	10357575	4095	4095	4095	4095	0
86	20231012	181400	10357575	4095	4095	4095	4095	0
87	20231012	181300	10357575	4095	4095	4095	4095	0
88	20231012	181200	10357575	4095	4095	4095	4095	0
89	20231012	181100	10357575	4095	4095	4095	4095	0
90	20231012	181000	10357575	4095	4095	4095	4095	0
91	20231012	180900	10357575	4095	4095	4095	4095	0
92	20231012	180800	10357575	4095	4095	4095	4095	242
93	20231012	180700	10357575	4095	4095	4095	4095	0
94	20231012	180600	10357575	4095	4095	4095	4095	0
95	20231012	180500	10357575	4095	4095	4095	4095	0
96	20231012	180400	10357575	4095	4095	4095	4095	0
97	20231012	180300	10357575	4095	4095	4095	4095	0
98	20231012	180200	10357575	4095	4095	4095	4095	0
99	20231012	180100	10357575	4095	4095	4095	4095	0
100	20231012	180000	10357575	4095	4095	4095	4095	0
101	20231012	175900	10357575	4095	4095	4095	4095	0
102	20231012	175800	10357575	4095	4095	4095	4095	0
103	20231012	175700	10357575	4095	4095	4095	4095	0
104	20231012	175600	10357575	4095	4095	4095	4095	0
105	20231012	175500	10357575	4095	4095	4095	4095	0
106	20231012	175400	10357575	4095	4095	4095	4095	0
107	20231012	175300	10357575	4095	4095	4095	4095	0
108	20231012	175200	10357575	4095	4095	4095	4095	0
109	20231012	175100	10357575	4095	4095	4095	4095	0
110	20231012	175000	10357575	4095	4095	4095	4095	0
111	20231012	174900	10357575	4095	4095	4095	4095	0
112	20231012	174800	10357575	4095	4095	4095	4095	0
113	20231012	174700	10357575	4095	4095	4095	4095	0
114	20231012	174600	10357575	4095	4095	4095	4095	0
115	20231012	174500	10357575	4095	4095	4095	4095	0
116	20231012	174400	10357575	4095	4095	4095	4095	0
117	20231012	174300	10357575	4095	4095	4095	4095	0
118	20231012	174200	10357575	4095	4095	4095	4095	0
119	20231012	174100	10357575	4095	4095	4095	4095	0
120	20231012	174000	10357575	4095	4095	4095	4095	0
121	20231012	173900	10357575	4095	4095	4095	4095	0
122	20231012	173800	10357575	4095	4095	4095	4095	242
123	20231012	173700	10357575	4095	4095	4095	4095	0
124	20231012	173600	10357575	4095	4095	4095	4095	0
125	20231012	173500	10357575	4095	4095	4095	4095	0
126	20231012	173400	10357575	4095	4095	4095	4095	0
127	20231012	173300	10357575	4095	4095	4095	4095	0
128	20231012	173200	10357575	4095	4095	4095	4095	0
129	20231012	173100	10357575	4095	4095	4095	4095	0
130	20231012	173000	10357575	4095	4095	4095	4095	0
131	20231012	172900	10357575	4095	4095	4095	4095	0
132	20231012	172800	10357575	4095	4095	4095	4095	0
133	20231012	172700	10357575	4095	4095	4095	4095	0
134	20231012	172600	10357575	4095	4095	4095	4095	0
135	20231012	172500	10357575	4095	4095	4095	4095	0
136	20231012	172400	10357575	4095	4095	4095	4095	0
137	20231012	172300	10357575	4095	4095	4095	4095	0
138	20231012	172200	10357575	4095	4095	4095	4095	0
139	20231012	172100	10357575	4095	4095	4095	4095	0
140	20231012	172000	10357575	4095	4095	4095	4095	0
141	20231012	171900	10357575	4095	4095	4095	4095	0
142	20231012	171800	10357575	4095	4095	4095	4095	0
143	20231012	171700	10357575	4095	4095	4095	4095	0
144	20231012	171600	10357575	4095	4095	4095	4095	0
145	20231012	171500	10357575	4095	4095	4095	4095	0
146	20231012	171400	10357575	4095	4095	4095	4095	0
147	20231012	171300	10357575	4095	4095	4095	4095	0
148	20231012	171200	10357575	4095	4095	4095	4095	0
149	20231012	171100	10357575	4095	4095	4095	4095	0
150	20231012	171000	10357575	4095	4095	4095	4095	0
151	20231012	170900	10357575	4095	4095	4095	4095	0
152	20231012	170800	10357575	4095	4095	4095	4095	242
153	20231012	170700	10357575	4095	4095	4095	4095	0
154	20231012	170600	10357575	4095	4095	4095	4095	0
155	20231012	170500	10357575	4095	4095	4095	4095	0
156	20231012	170400	10357575	4095	4095	4095	4095	0
157	20231012	170300	10357575	4095	4095	4095	4095	0
158	20231012	170200	10357575	4095	4095	4095	4095	0
159	20231012	170100	10357575	4095	4095	4095	4095	0
160	20231012	170000	10357575	4095	4095	4095	4095	0
161	20231012	165900	10357575	4095	4095	4095	4095	0
162	20231012	165800	10357575	4095	4095	4095	4095	0
163	20231012	165700	10357575	4095	4095	4095	4095	0
164	20231012	165600	10357575	4095	4095	4095	4095	0
165	20231012	165500	10357575	4095	4095	4095	4095	0
166	20231012	165400	10357575	4095	4095	4095	4095	0
167	20231012	165300	10357575	4095	4095	4095	4095	0
168	20231012	165200	10357575	4095	4095	4095	4095	0
169	20231012	165100	10357575	4095	4095	4095	4095	0
170	20231012	165000	10357575	4095	4095	4095	4095	0
171	20231012	164900	10357575	4095	4095	4095	4095	0
172	20231012	164800	10357575	4095	4095	4095	4095	0
173	20231012	164700	10357575	4095	4095	4095	4095	0
174	20231012	164600	10357575	4095	4095	4095	4095	0
175	20231012	164500	10357575	4095	4095	4095	4095	0
176	20231012	164400	10357575	4095	4095	4095	4095	0
177	20231012	164300	10357575	4095	4095	4095	4095	0
178	20231012	164200	10357575	4095	4095	4095	4095	0
179	20231012	164100	10357575	4095	4095	4095	4095	0
180	20231012	164000	10357575	4095	4095	4095	4095	0
181	20231012	163900	10357575	4095	4095	4095	4095	0
182	20231012	163800	10357575	4095	4095	4095	4095	242
183	20231012	163700	10357575	4095	4095	4095	4095	0
184	20231012	163600	10357575	4095	4095	4095	4095	0
185	20231012	163500	10357575	4095	4095	4095	4095	0
186	20231012	163400	10357575	4095	4095	4095	4095	0
187	20231012	163300	10357575	4095	4095	4095	4095	0
188	20231012	163200	10357575	4095	4095	4095	4095	0
189	20231012	163100	10357575	4095	4095	4095	4095	0
190	20231012	163000	10357575	4095	4095	4095	4095	0
191	20231012	162900	10357575	4095	4095	4095	4095	0
192	20231012	162800	10357575	4095	4095	4095	4095	0
193	20231012	162700	10357575	4095	4095	4095	4095	0
194	20231012	162600	10357575	4095	4095	4095	4095	0
195	20231012	162500	10357575	4095	4095	4095	4095	0
196	20231012	162400	10357575	4095	4095	4095	4095	0
197	20231012	162300	10357575	4095	4095	4095	4095	0
198	20231012	162200	10357575	4095	4095	4095	4095	0
199	20231012	162100	10357575	4095	4095	4095	4095	0
200	20231012	162000	10357575	4095	4095	4095	4095	0
201	20231012	161900	10357575	4095	4095	4095	4095	0
202	20231012	161800	10357575	4095	4095	4095	4095	0
203	20231012	161700	10357575	4095	4095	4095	4095	0
204	20231012	161600	10357575	4095	4095	4095	4095	0
205	20231012	161500	10357575	4095	4095	4095	4095	0
206	20231012	161400	10357575	4095	4095	4095	4095	0
207	20231012	161300	10357575	4095	4095	4095	4095	0
208	20231012	161200	10357575	4095	4095	4095	4095	0
209	20231012	161100	10357575	4095	4095	4095	4095	0
210	20231012	161000	10357575	4095	4095	4095	4095	0
211	20231012	160900	10357575	4095	4095	4095	4095	0
212	20231012	160800	10357575	4095	4095	4095	4095	242
213	20231012	160700	10357575	4095	4095	4095	4095	0
214	20231012	160600	10357575	4095	4095	4095	4095	0
215	20231012	160500	10357575	4095	4095	4095	4095	0
216	20231012	160400	10357575	4095	4095	4095	4095	0
217	20231012	160300	10357575	4095	4095	4095	4095	0
218	20231012	160200	10357575	4095	4095	4095	4095	0
219	20231012	160100	10357575	4095	4095	4095	4095	0
220	20231012	160000	10357575	4095	4095	4095	4095	0
221	20231012	155900	10357575	4095	4095	4095	4095	0
222	20231012	155800	10357575	4095	4095	4095	4095	0
223	20231012	155700	10357575	4095	4095	4095	4095	0
224	20231012	155600	10357575	4095	4095	4095	4095	0
225	20231012	155500	10357575	4095	4095	4095	4095	0
226	20231012	155400	10357575	4095	4095	4095	4095	0
227	20231012	155300	10357575	4095	4095	4095	4095	0
228	20231012	155200	10357575	4095	4095	4095	4095	0
229	20231012	155100	10357575	4095	4095	4095	4095	0
230	20231012	155000	10357575	4095	4095	4095	4095	0
231	20231012	154900	10357575	4095	4095	4095	4095	0
232	20231012	154800	10357575	4095	4095	4095	4095	0
233	20231012	154700	10357575	4095	4095	4095	4095	0
234	20231012	154600	10357575	4095	4095	4095	4095	0
235	20231012	154500	10357575	4095	4095	4095	4095	0
236	20231012	154400	10357575	4095	4095	4095	4095	0
237	20231012	154300	10357575	4095	4095	4095	4095	0
238	20231012	154200	10357575	4095	4095	4095	4095	0
239	20231012	154100	10357575	4095	4095	4095	4095	0
240	20231012	154000	10357575	4095	4095	4095	4095	0
241	20231012	153900	10357575	4095	4095	4095	4095	0
242	20231012	153800	10357575	4095	4095	4095	4095	242
243	20231012	153700	10357575	4095	4095	4095	4095	0
244	20231012	153600	10357575	4095	4095	4095	4095	0
245	20231012	153500	10357575	4095	4095	4095	4095	0
246	20231012	153400	10357575	4095	4095	4095	4095	0
247	20231012	153300	10357575	4095	4095	4095	4095	0
248	20231012	153200	10357575	4095	4095	4095	4095	0
249	20231012	153100	10357575	4095	4095	4095	4095	0
250	20231012	153000	10357575	4095	4095	4095	4095	242
251	20231012	152900	9366585	4100	4100	4100	4100	0
252	20231012	152800	9366585	4100	4100	4100	4100	0
253	20231012	152700	9366585	4100	4100	4100	4100	0
254	20231012	152600	9366585	4100	4100	4100	4100	0
255	20231012	152500	9366585	4100	4100	4100	4100	0
256	20231012	152400	9366585	4100	4100	4100	4100	0
257	20231012	152300	9366585	4100	4100	4100	4100	0
258	20231012	152200	9366585	4100	4100	4100	4100	0
259	20231012	152100	9366585	4100	4100	4100	4100	0
260	20231012	152000	9366585	4100	4100	4100	4100	0
261	20231012	151900	9366585	4100	4095	4100	4095	70
262	20231012	151800	9079930	4095	4095	4095	4095	0
263	20231012	151700	9079930	4095	4095	4095	4095	0
264	20231012	151600	9079930	4095	4095	4095	4095	0
265	20231012	151500	9079930	4095	4095	4095	4095	0
266	20231012	151400	9079930	4095	4095	4095	4095	1
267	20231012	151300	9075835	4080	4090	4090	4080	145
268	20231012	151200	8483075	4095	4095	4095	4095	1
269	20231012	151100	8478980	4095	4095	4095	4095	0
270	20231012	151000	8478980	4095	4095	4095	4095	0
271	20231012	150900	8478980	4095	4095	4095	4095	0
272	20231012	150800	8478980	4095	4095	4095	4095	0
273	20231012	150700	8478980	4095	4095	4095	4095	0
274	20231012	150600	8478980	4095	4095	4095	4095	0
275	20231012	150500	8478980	4095	4095	4095	4095	1
276	20231012	150400	8474885	4090	4090	4090	4090	0
277	20231012	150300	8474885	4090	4090	4090	4090	0
278	20231012	150200	8474885	4090	4090	4090	4090	0
279	20231012	150100	8474885	4090	4090	4090	4090	0
280	20231012	150000	8474885	4090	4090	4090	4090	1
281	20231012	145900	8470795	4090	4090	4090	4090	0
282	20231012	145800	8470795	4090	4090	4090	4090	0
283	20231012	145700	8470795	4090	4090	4090	4090	0
284	20231012	145600	8470795	4090	4090	4090	4090	1
285	20231012	145500	8466705	4095	4095	4095	4095	0
286	20231012	145400	8466705	4095	4095	4095	4095	0
287	20231012	145300	8466705	4095	4095	4095	4095	1
288	20231012	145200	8462610	4095	4095	4095	4095	1
289	20231012	145100	8458515	4100	4100	4100	4100	0
290	20231012	145000	8458515	4100	4100	4100	4100	0
291	20231012	144900	8458515	4100	4095	4100	4095	7
292	20231012	144800	8429820	4100	4100	4100	4100	0
293	20231012	144700	8429820	4100	4100	4100	4100	0
294	20231012	144600	8429820	4100	4100	4100	4100	0
295	20231012	144500	8429820	4100	4095	4100	4095	2
296	20231012	144400	8421625	4095	4095	4095	4095	0
297	20231012	144300	8421625	4095	4095	4095	4095	0
298	20231012	144200	8421625	4095	4095	4095	4095	1
299	20231012	144100	8417530	4095	4095	4095	4095	0
300	20231012	144000	8417530	4095	4095	4095	4095	0
301	20231012	143900	8417530	4095	4095	4095	4095	0
302	20231012	143800	8417530	4095	4095	4095	4095	1
303	20231012	143700	8413435	4095	4095	4095	4095	1
304	20231012	143600	8409340	4090	4090	4090	4090	0
305	20231012	143500	8409340	4090	4090	4090	4090	0
306	20231012	143400	8409340	4090	4090	4090	4090	1
307	20231012	143300	8405250	4100	4100	4100	4100	0
308	20231012	143200	8405250	4100	4100	4100	4100	0
309	20231012	143100	8405250	4100	4095	4100	4095	2
310	20231012	143000	8397055	4090	4090	4090	4090	0
311	20231012	142900	8397055	4090	4090	4090	4090	0
312	20231012	142800	8397055	4090	4090	4090	4090	0
313	20231012	142700	8397055	4090	4090	4090	4090	1
314	20231012	142600	8392965	4100	4100	4100	4100	0
315	20231012	142500	8392965	4100	4100	4100	4100	0
316	20231012	142400	8392965	4100	4100	4100	4100	0
317	20231012	142300	8392965	4100	4100	4100	4100	1
318	20231012	142200	8388865	4095	4095	4095	4095	1
319	20231012	142100	8384770	4090	4090	4090	4090	0
320	20231012	142000	8384770	4090	4090	4090	4090	0
321	20231012	141900	8384770	4090	4090	4090	4090	0
322	20231012	141800	8384770	4090	4090	4090	4090	0
323	20231012	141700	8384770	4090	4090	4090	4090	2
324	20231012	141600	8376590	4090	4090	4090	4090	0
325	20231012	141500	8376590	4090	4090	4090	4090	0
326	20231012	141400	8376590	4090	4090	4090	4090	0
327	20231012	141300	8376590	4090	4090	4090	4090	1
328	20231012	141200	8372500	4090	4090	4090	4090	0
329	20231012	141100	8372500	4090	4090	4090	4090	1
330	20231012	141000	8368410	4090	4090	4090	4090	0
331	20231012	140900	8368410	4090	4090	4090	4090	0
332	20231012	140800	8368410	4090	4090	4090	4090	0
333	20231012	140700	8368410	4090	4090	4090	4090	0
334	20231012	140600	8368410	4090	4090	4090	4090	0
335	20231012	140500	8368410	4090	4090	4090	4090	0
336	20231012	140400	8368410	4090	4090	4090	4090	0
337	20231012	140300	8368410	4090	4090	4090	4090	0
338	20231012	140200	8368410	4090	4090	4090	4090	2
339	20231012	140100	8360230	4090	4090	4090	4090	0
340	20231012	140000	8360230	4090	4090	4090	4090	0
341	20231012	135900	8360230	4090	4085	4090	4085	2
342	20231012	135800	8352055	4095	4095	4095	4095	0
343	20231012	135700	8352055	4095	4095	4095	4095	0
344	20231012	135600	8352055	4095	4095	4095	4095	0
345	20231012	135500	8352055	4095	4095	4095	4095	0
346	20231012	135400	8352055	4095	4095	4095	4095	0
347	20231012	135300	8352055	4095	4095	4095	4095	0
348	20231012	135200	8352055	4095	4095	4095	4095	0
349	20231012	135100	8352055	4095	4095	4095	4095	1
350	20231012	135000	8347960	4090	4090	4090	4090	45
351	20231012	134900	8163910	4090	4090	4090	4090	0
352	20231012	134800	8163910	4090	4090	4090	4090	1
353	20231012	134700	8159820	4090	4090	4090	4090	0
354	20231012	134600	8159820	4090	4090	4090	4090	0
355	20231012	134500	8159820	4090	4090	4090	4090	0
356	20231012	134400	8159820	4090	4090	4090	4090	1
357	20231012	134300	8155730	4085	4085	4085	4085	0
358	20231012	134200	8155730	4085	4085	4085	4085	0
359	20231012	134100	8155730	4085	4085	4085	4085	0
360	20231012	134000	8155730	4085	4085	4085	4085	0
361	20231012	133900	8155730	4085	4085	4085	4085	0
362	20231012	133800	8155730	4085	4085	4085	4085	0
363	20231012	133700	8155730	4085	4085	4085	4085	2
364	20231012	133600	8147560	4085	4085	4085	4085	0
365	20231012	133500	8147560	4085	4085	4085	4085	0
366	20231012	133400	8147560	4085	4085	4085	4085	2
367	20231012	133300	8139390	4085	4085	4085	4085	0
368	20231012	133200	8139390	4085	4085	4085	4085	0
369	20231012	133100	8139390	4085	4085	4085	4085	0
370	20231012	133000	8139390	4085	4085	4085	4085	1
371	20231012	132900	8135305	4100	4100	4100	4100	0
372	20231012	132800	8135305	4100	4100	4100	4100	0
373	20231012	132700	8135305	4100	4100	4100	4100	0
374	20231012	132600	8135305	4100	4100	4100	4100	0
375	20231012	132500	8135305	4100	4100	4100	4100	0
376	20231012	132400	8135305	4100	4100	4100	4100	0
377	20231012	132300	8135305	4100	4100	4100	4100	0
378	20231012	132200	8135305	4100	4090	4100	4090	10
379	20231012	132100	8094315	4085	4085	4085	4085	0
380	20231012	132000	8094315	4085	4085	4085	4085	0
381	20231012	131900	8094315	4085	4085	4085	4085	2
382	20231012	131800	8086145	4090	4090	4090	4090	0
383	20231012	131700	8086145	4090	4090	4090	4090	0
384	20231012	131600	8086145	4090	4090	4090	4090	0
385	20231012	131500	8086145	4090	4090	4090	4090	0
386	20231012	131400	8086145	4090	4090	4090	4090	0
387	20231012	131300	8086145	4090	4090	4090	4090	0
388	20231012	131200	8086145	4090	4090	4090	4090	1
389	20231012	131100	8082055	4100	4100	4100	4100	0
390	20231012	131000	8082055	4100	4100	4100	4100	0
391	20231012	130900	8082055	4100	4100	4100	4100	0
392	20231012	130800	8082055	4100	4100	4100	4100	0
393	20231012	130700	8082055	4100	4100	4100	4100	0
394	20231012	130600	8082055	4100	4095	4100	4095	40
395	20231012	130500	7918060	4090	4090	4090	4090	0
396	20231012	130400	7918060	4090	4090	4090	4090	0
397	20231012	130300	7918060	4090	4090	4090	4090	0
398	20231012	130200	7918060	4090	4090	4090	4090	1
399	20231012	130100	7913970	4085	4085	4085	4085	2
400	20231012	130000	7905800	4085	4085	4085	4085	0
401	20231012	125900	7905800	4085	4085	4085	4085	0
402	20231012	125800	7905800	4085	4085	4085	4085	1
403	20231012	125700	7901715	4090	4090	4090	4090	0
404	20231012	125600	7901715	4090	4090	4090	4090	0
405	20231012	125500	7901715	4090	4090	4090	4090	0
406	20231012	125400	7901715	4090	4090	4090	4090	0
407	20231012	125300	7901715	4090	4090	4090	4090	0
408	20231012	125200	7901715	4090	4090	4090	4090	0
409	20231012	125100	7901715	4090	4090	4090	4090	0
410	20231012	125000	7901715	4090	4090	4090	4090	0
411	20231012	124900	7901715	4090	4090	4090	4090	1
412	20231012	124800	7897625	4085	4085	4085	4085	0
413	20231012	124700	7897625	4085	4085	4085	4085	2
414	20231012	124600	7889455	4085	4085	4085	4085	0
415	20231012	124500	7889455	4085	4085	4085	4085	0
416	20231012	124400	7889455	4085	4085	4085	4085	1
417	20231012	124300	7885370	4100	4100	4100	4100	0
418	20231012	124200	7885370	4100	4100	4100	4100	0
419	20231012	124100	7885370	4100	4100	4100	4100	0
420	20231012	124000	7885370	4100	4100	4100	4100	0
421	20231012	123900	7885370	4100	4100	4100	4100	0
422	20231012	123800	7885370	4100	4100	4100	4100	0
423	20231012	123700	7885370	4100	4100	4100	4100	0
424	20231012	123600	7885370	4100	4100	4100	4100	0
425	20231012	123500	7885370	4100	4100	4100	4100	0
426	20231012	123400	7885370	4100	4090	4100	4090	200
427	20231012	123300	7065665	4090	4090	4090	4090	0
428	20231012	123200	7065665	4090	4090	4090	4090	0
429	20231012	123100	7065665	4090	4090	4090	4090	0
430	20231012	123000	7065665	4090	4090	4090	4090	0
431	20231012	122900	7065665	4090	4090	4090	4090	1
432	20231012	122800	7061575	4090	4090	4090	4090	0
433	20231012	122700	7061575	4090	4090	4090	4090	0
434	20231012	122600	7061575	4090	4090	4090	4090	1
435	20231012	122500	7057485	4090	4090	4090	4090	0
436	20231012	122400	7057485	4090	4090	4090	4090	0
437	20231012	122300	7057485	4090	4090	4090	4090	0
438	20231012	122200	7057485	4090	4090	4090	4090	1
439	20231012	122100	7053395	4090	4090	4090	4090	0
440	20231012	122000	7053395	4090	4090	4090	4090	0
441	20231012	121900	7053395	4090	4090	4090	4090	0
442	20231012	121800	7053395	4090	4090	4090	4090	1
443	20231012	121700	7049305	4090	4090	4090	4090	0
444	20231012	121600	7049305	4090	4090	4090	4090	0
445	20231012	121500	7049305	4090	4090	4090	4090	1
446	20231012	121400	7045215	4090	4090	4090	4090	0
447	20231012	121300	7045215	4090	4090	4090	4090	0
448	20231012	121200	7045215	4090	4090	4090	4090	0
449	20231012	121100	7045215	4090	4090	4090	4090	1
450	20231012	121000	7041125	4090	4090	4090	4090	0
451	20231012	120900	7041125	4090	4090	4090	4090	0
452	20231012	120800	7041125	4090	4090	4090	4090	1
453	20231012	120700	7037035	4090	4090	4090	4090	0
454	20231012	120600	7037035	4090	4090	4090	4090	0
455	20231012	120500	7037035	4090	4090	4090	4090	0
456	20231012	120400	7037035	4090	4090	4090	4090	1
457	20231012	120300	7032945	4090	4090	4090	4090	0
458	20231012	120200	7032945	4090	4090	4090	4090	0
459	20231012	120100	7032945	4090	4090	4090	4090	1
460	20231012	120000	7028855	4090	4090	4090	4090	0
461	20231012	115900	7028855	4090	4090	4090	4090	0
462	20231012	115800	7028855	4090	4090	4090	4090	0
463	20231012	115700	7028855	4090	4090	4090	4090	1
464	20231012	115600	7024765	4095	4095	4095	4095	0
465	20231012	115500	7024765	4095	4095	4095	4095	43
466	20231012	115400	6848680	4095	4095	4095	4095	0
467	20231012	115300	6848680	4095	4095	4095	4095	1
468	20231012	115200	6844585	4095	4095	4095	4095	0
469	20231012	115100	6844585	4095	4095	4095	4095	0
470	20231012	115000	6844585	4095	4095	4095	4095	1
471	20231012	114900	6840490	4095	4095	4095	4095	0
472	20231012	114800	6840490	4095	4095	4095	4095	0
473	20231012	114700	6840490	4095	4095	4095	4095	0
474	20231012	114600	6840490	4095	4100	4100	4095	221
475	20231012	114500	5934395	4095	4095	4095	4095	0
476	20231012	114400	5934395	4095	4095	4095	4095	0
477	20231012	114300	5934395	4095	4095	4095	4095	1
478	20231012	114200	5930300	4095	4095	4095	4095	0
479	20231012	114100	5930300	4095	4095	4095	4095	0
480	20231012	114000	5930300	4095	4095	4095	4095	0
481	20231012	113900	5930300	4095	4095	4095	4095	2
482	20231012	113800	5922110	4095	4095	4095	4095	0
483	20231012	113700	5922110	4095	4095	4095	4095	0
484	20231012	113600	5922110	4095	4095	4095	4095	2
485	20231012	113500	5913920	4095	4095	4095	4095	0
486	20231012	113400	5913920	4095	4095	4095	4095	0
487	20231012	113300	5913920	4095	4095	4095	4095	0
488	20231012	113200	5913920	4095	4095	4095	4095	1
489	20231012	113100	5909825	4095	4095	4095	4095	0
490	20231012	113000	5909825	4095	4095	4095	4095	0
491	20231012	112900	5909825	4095	4095	4095	4095	0
492	20231012	112800	5909825	4095	4100	4105	4095	22
493	20231012	112700	5819625	4105	4105	4105	4105	0
494	20231012	112600	5819625	4105	4105	4105	4105	0
495	20231012	112500	5819625	4105	4105	4105	4105	18
496	20231012	112400	5745735	4120	4120	4120	4120	0
497	20231012	112300	5745735	4120	4120	4120	4120	0
498	20231012	112200	5745735	4120	4120	4120	4120	10
499	20231012	112100	5704535	4135	4135	4135	4135	0
500	20231012	112000	5704535	4135	4135	4135	4135	0
501	20231012	111900	5704535	4135	4135	4135	4135	0
502	20231012	111800	5704535	4135	4135	4135	4135	0
503	20231012	111700	5704535	4135	4135	4135	4135	0
504	20231012	111600	5704535	4135	4135	4135	4135	0
505	20231012	111500	5704535	4135	4135	4135	4135	0
506	20231012	111400	5704535	4135	4135	4135	4135	0
507	20231012	111300	5704535	4135	4135	4135	4135	0
508	20231012	111200	5704535	4135	4135	4135	4135	0
509	20231012	111100	5704535	4135	4100	4135	4100	10
510	20231012	111000	5663460	4100	4100	4100	4100	0
511	20231012	110900	5663460	4100	4100	4100	4100	0
512	20231012	110800	5663460	4100	4100	4100	4100	61
513	20231012	110700	5413360	4095	4095	4095	4095	1
514	20231012	110600	5409265	4095	4095	4095	4095	0
515	20231012	110500	5409265	4095	4095	4095	4095	0
516	20231012	110400	5409265	4095	4095	4095	4095	0
517	20231012	110300	5409265	4095	4095	4095	4095	1
518	20231012	110200	5405170	4095	4095	4095	4095	0
519	20231012	110100	5405170	4095	4095	4095	4095	0
520	20231012	110000	5405170	4095	4085	4095	4085	43
521	20231012	105900	5229155	4085	4085	4085	4085	0
522	20231012	105800	5229155	4085	4085	4085	4085	0
523	20231012	105700	5229155	4085	4085	4085	4085	0
524	20231012	105600	5229155	4085	4085	4085	4085	1
525	20231012	105500	5225070	4090	4090	4090	4090	0
526	20231012	105400	5225070	4090	4090	4090	4090	1
527	20231012	105300	5220980	4080	4080	4080	4080	2
528	20231012	105200	5212820	4080	4080	4080	4080	0
529	20231012	105100	5212820	4080	4080	4080	4080	0
530	20231012	105000	5212820	4080	4080	4080	4080	0
531	20231012	104900	5212820	4080	4080	4080	4080	1
532	20231012	104800	5208740	4080	4080	4080	4080	0
533	20231012	104700	5208740	4080	4080	4080	4080	0
534	20231012	104600	5208740	4080	4080	4080	4080	0
535	20231012	104500	5208740	4080	4080	4080	4080	1
536	20231012	104400	5204660	4080	4080	4080	4080	0
537	20231012	104300	5204660	4080	4080	4080	4080	0
538	20231012	104200	5204660	4080	4080	4080	4080	0
539	20231012	104100	5204660	4080	4080	4080	4080	0
540	20231012	104000	5204660	4080	4080	4080	4080	0
541	20231012	103900	5204660	4080	4080	4080	4080	0
542	20231012	103800	5204660	4080	4080	4080	4080	2
543	20231012	103700	5196500	4080	4080	4080	4080	0
544	20231012	103600	5196500	4080	4080	4080	4080	0
545	20231012	103500	5196500	4080	4080	4080	4080	1
546	20231012	103400	5192420	4080	4080	4080	4080	0
547	20231012	103300	5192420	4080	4080	4080	4080	0
548	20231012	103200	5192420	4080	4080	4080	4080	1
549	20231012	103100	5188340	4090	4090	4090	4090	0
550	20231012	103000	5188340	4090	4090	4090	4090	0
551	20231012	102900	5188340	4090	4090	4090	4090	0
552	20231012	102800	5188340	4090	4090	4090	4090	0
553	20231012	102700	5188340	4090	4080	4090	4080	3
554	20231012	102600	5176085	4070	4070	4070	4070	0
555	20231012	102500	5176085	4070	4070	4070	4070	0
556	20231012	102400	5176085	4070	4070	4070	4070	1
557	20231012	102300	5172015	4090	4090	4090	4090	0
558	20231012	102200	5172015	4090	4090	4090	4090	0
559	20231012	102100	5172015	4090	4090	4090	4090	0
560	20231012	102000	5172015	4090	4090	4090	4090	0
561	20231012	101900	5172015	4090	4090	4090	4090	1
562	20231012	101800	5167925	4070	4080	4080	4070	150
563	20231012	101700	4557030	4095	4095	4095	4095	0
564	20231012	101600	4557030	4095	4095	4095	4095	0
565	20231012	101500	4557030	4095	4095	4095	4095	0
566	20231012	101400	4557030	4095	4095	4095	4095	0
567	20231012	101300	4557030	4095	4095	4095	4095	1
568	20231012	101200	4552935	4100	4100	4100	4100	0
569	20231012	101100	4552935	4100	4100	4100	4100	0
570	20231012	101000	4552935	4100	4100	4100	4100	0
571	20231012	100900	4552935	4100	4100	4100	4100	0
572	20231012	100800	4552935	4100	4070	4100	4070	529
573	20231012	100700	2384665	4065	4065	4065	4065	0
574	20231012	100600	2384665	4065	4065	4065	4065	1
575	20231012	100500	2380600	4065	4065	4065	4065	0
576	20231012	100400	2380600	4065	4065	4065	4065	0
577	20231012	100300	2380600	4065	4065	4065	4065	0
578	20231012	100200	2380600	4065	4065	4065	4065	1
579	20231012	100100	2376535	4065	4065	4065	4065	0
580	20231012	100000	2376535	4065	4065	4065	4065	0
581	20231012	095900	2376535	4065	4065	4065	4065	1
582	20231012	095800	2372470	4075	4075	4075	4075	0
583	20231012	095700	2372470	4075	4075	4075	4075	1
584	20231012	095600	2368395	4060	4060	4060	4060	0
585	20231012	095500	2368395	4060	4060	4060	4060	0
586	20231012	095400	2368395	4060	4060	4060	4060	0
587	20231012	095300	2368395	4060	4060	4060	4060	0
588	20231012	095200	2368395	4060	4060	4060	4060	0
589	20231012	095100	2368395	4060	4060	4060	4060	0
590	20231012	095000	2368395	4060	4060	4060	4060	0
591	20231012	094900	2368395	4060	4060	4060	4060	1
592	20231012	094800	2364335	4055	4055	4055	4055	0
593	20231012	094700	2364335	4055	4055	4055	4055	0
594	20231012	094600	2364335	4055	4055	4055	4055	0
595	20231012	094500	2364335	4055	4055	4060	4055	33
596	20231012	094400	2230515	4055	4055	4055	4055	0
597	20231012	094300	2230515	4055	4055	4055	4055	0
598	20231012	094200	2230515	4055	4055	4055	4055	1
599	20231012	094100	2226460	4050	4050	4050	4050	1
600	20231012	094000	2222410	4055	4055	4055	4055	0
601	20231012	093900	2222410	4055	4055	4055	4055	126
602	20231012	093800	1711480	4055	4055	4055	4055	0
603	20231012	093700	1711480	4055	4055	4055	4055	1
604	20231012	093600	1707425	4060	4060	4060	4060	0
605	20231012	093500	1707425	4060	4060	4060	4060	0
606	20231012	093400	1707425	4060	4060	4060	4060	10
607	20231012	093300	1666825	4055	4055	4055	4055	0
608	20231012	093200	1666825	4055	4055	4055	4055	0
609	20231012	093100	1666825	4055	4055	4055	4055	0
610	20231012	093000	1666825	4055	4055	4055	4055	1
611	20231012	092900	1662770	4055	4055	4055	4055	0
612	20231012	092800	1662770	4055	4055	4055	4055	0
613	20231012	092700	1662770	4055	4055	4055	4055	1
614	20231012	092600	1658715	4065	4065	4065	4065	0
615	20231012	092500	1658715	4065	4060	4065	4060	4
616	20231012	092400	1642460	4055	4055	4055	4055	0
617	20231012	092300	1642460	4055	4055	4055	4055	1
618	20231012	092200	1638405	4055	4055	4055	4055	0
619	20231012	092100	1638405	4055	4055	4055	4055	0
620	20231012	092000	1638405	4055	4055	4055	4055	1
621	20231012	091900	1634350	4130	4130	4130	4130	0
622	20231012	091800	1634350	4130	4130	4130	4130	0
623	20231012	091700	1634350	4130	4130	4130	4130	0
624	20231012	091600	1634350	4130	4130	4130	4130	0
625	20231012	091500	1634350	4130	4130	4130	4130	0
626	20231012	091400	1634350	4130	4130	4130	4130	0
627	20231012	091300	1634350	4130	4130	4130	4130	0
628	20231012	091200	1634350	4130	4130	4130	4130	0
629	20231012	091100	1634350	4130	4130	4130	4130	0
630	20231012	091000	1634350	4130	4130	4130	4130	0
631	20231012	090900	1634350	4130	4130	4130	4130	0
632	20231012	090800	1634350	4130	4130	4130	4130	0
633	20231012	090700	1634350	4130	4130	4130	4130	0
634	20231012	090600	1634350	4130	4130	4130	4130	1
635	20231012	090500	1630220	4075	4075	4075	4075	1
636	20231012	090400	1626145	4145	4145	4145	4145	0
637	20231012	090300	1626145	4145	4145	4145	4145	0
638	20231012	090200	1626145	4145	4145	4145	4145	0
639	20231012	090100	1626145	4145	4145	4145	4145	0
640	20231012	090000	1626145	4145	4055	4145	4055	401