KissMeData/263700/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	203300	112949390	4455	4455	4455	4455	557
3	20231012	203200	112949390	4455	4455	4455	4455	0
4	20231012	203100	112949390	4455	4455	4455	4455	0
5	20231012	203000	112949390	4455	4455	4455	4455	0
6	20231012	202900	112949390	4455	4455	4455	4455	0
7	20231012	202800	112949390	4455	4455	4455	4455	0
8	20231012	202700	112949390	4455	4455	4455	4455	0
9	20231012	202600	112949390	4455	4455	4455	4455	0
10	20231012	202500	112949390	4455	4455	4455	4455	0
11	20231012	202400	112949390	4455	4455	4455	4455	0
12	20231012	202300	112949390	4455	4455	4455	4455	0
13	20231012	202200	112949390	4455	4455	4455	4455	0
14	20231012	202100	112949390	4455	4455	4455	4455	0
15	20231012	202000	112949390	4455	4455	4455	4455	0
16	20231012	201900	112949390	4455	4455	4455	4455	0
17	20231012	201800	112949390	4455	4455	4455	4455	0
18	20231012	201700	112949390	4455	4455	4455	4455	0
19	20231012	201600	112949390	4455	4455	4455	4455	0
20	20231012	201500	112949390	4455	4455	4455	4455	0
21	20231012	201400	112949390	4455	4455	4455	4455	0
22	20231012	201300	112949390	4455	4455	4455	4455	0
23	20231012	201200	112949390	4455	4455	4455	4455	0
24	20231012	201100	112949390	4455	4455	4455	4455	0
25	20231012	201000	112949390	4455	4455	4455	4455	0
26	20231012	200900	112949390	4455	4455	4455	4455	0
27	20231012	200800	112949390	4455	4455	4455	4455	0
28	20231012	200700	112949390	4455	4455	4455	4455	0
29	20231012	200600	112949390	4455	4455	4455	4455	0
30	20231012	200500	112949390	4455	4455	4455	4455	0
31	20231012	200400	112949390	4455	4455	4455	4455	0
32	20231012	200300	112949390	4455	4455	4455	4455	557
33	20231012	200200	112949390	4455	4455	4455	4455	0
34	20231012	200100	112949390	4455	4455	4455	4455	0
35	20231012	200000	112949390	4455	4455	4455	4455	0
36	20231012	195900	112949390	4455	4455	4455	4455	0
37	20231012	195800	112949390	4455	4455	4455	4455	0
38	20231012	195700	112949390	4455	4455	4455	4455	0
39	20231012	195600	112949390	4455	4455	4455	4455	0
40	20231012	195500	112949390	4455	4455	4455	4455	0
41	20231012	195400	112949390	4455	4455	4455	4455	0
42	20231012	195300	112949390	4455	4455	4455	4455	0
43	20231012	195200	112949390	4455	4455	4455	4455	0
44	20231012	195100	112949390	4455	4455	4455	4455	0
45	20231012	195000	112949390	4455	4455	4455	4455	0
46	20231012	194900	112949390	4455	4455	4455	4455	0
47	20231012	194800	112949390	4455	4455	4455	4455	0
48	20231012	194700	112949390	4455	4455	4455	4455	0
49	20231012	194600	112949390	4455	4455	4455	4455	0
50	20231012	194500	112949390	4455	4455	4455	4455	0
51	20231012	194400	112949390	4455	4455	4455	4455	0
52	20231012	194300	112949390	4455	4455	4455	4455	0
53	20231012	194200	112949390	4455	4455	4455	4455	0
54	20231012	194100	112949390	4455	4455	4455	4455	0
55	20231012	194000	112949390	4455	4455	4455	4455	0
56	20231012	193900	112949390	4455	4455	4455	4455	0
57	20231012	193800	112949390	4455	4455	4455	4455	0
58	20231012	193700	112949390	4455	4455	4455	4455	0
59	20231012	193600	112949390	4455	4455	4455	4455	0
60	20231012	193500	112949390	4455	4455	4455	4455	0
61	20231012	193400	112949390	4455	4455	4455	4455	0
62	20231012	193300	112949390	4455	4455	4455	4455	557
63	20231012	193200	112949390	4455	4455	4455	4455	0
64	20231012	193100	112949390	4455	4455	4455	4455	0
65	20231012	193000	112949390	4455	4455	4455	4455	0
66	20231012	192900	112949390	4455	4455	4455	4455	0
67	20231012	192800	112949390	4455	4455	4455	4455	0
68	20231012	192700	112949390	4455	4455	4455	4455	0
69	20231012	192600	112949390	4455	4455	4455	4455	0
70	20231012	192500	112949390	4455	4455	4455	4455	0
71	20231012	192400	112949390	4455	4455	4455	4455	0
72	20231012	192300	112949390	4455	4455	4455	4455	0
73	20231012	192200	112949390	4455	4455	4455	4455	0
74	20231012	192100	112949390	4455	4455	4455	4455	0
75	20231012	192000	112949390	4455	4455	4455	4455	0
76	20231012	191900	112949390	4455	4455	4455	4455	0
77	20231012	191800	112949390	4455	4455	4455	4455	0
78	20231012	191700	112949390	4455	4455	4455	4455	0
79	20231012	191600	112949390	4455	4455	4455	4455	0
80	20231012	191500	112949390	4455	4455	4455	4455	0
81	20231012	191400	112949390	4455	4455	4455	4455	0
82	20231012	191300	112949390	4455	4455	4455	4455	0
83	20231012	191200	112949390	4455	4455	4455	4455	0
84	20231012	191100	112949390	4455	4455	4455	4455	0
85	20231012	191000	112949390	4455	4455	4455	4455	0
86	20231012	190900	112949390	4455	4455	4455	4455	0
87	20231012	190800	112949390	4455	4455	4455	4455	0
88	20231012	190700	112949390	4455	4455	4455	4455	0
89	20231012	190600	112949390	4455	4455	4455	4455	0
90	20231012	190500	112949390	4455	4455	4455	4455	0
91	20231012	190400	112949390	4455	4455	4455	4455	0
92	20231012	190300	112949390	4455	4455	4455	4455	557
93	20231012	190200	112949390	4455	4455	4455	4455	0
94	20231012	190100	112949390	4455	4455	4455	4455	0
95	20231012	190000	112949390	4455	4455	4455	4455	0
96	20231012	185900	112949390	4455	4455	4455	4455	0
97	20231012	185800	112949390	4455	4455	4455	4455	0
98	20231012	185700	112949390	4455	4455	4455	4455	0
99	20231012	185600	112949390	4455	4455	4455	4455	0
100	20231012	185500	112949390	4455	4455	4455	4455	0
101	20231012	185400	112949390	4455	4455	4455	4455	0
102	20231012	185300	112949390	4455	4455	4455	4455	0
103	20231012	185200	112949390	4455	4455	4455	4455	0
104	20231012	185100	112949390	4455	4455	4455	4455	0
105	20231012	185000	112949390	4455	4455	4455	4455	0
106	20231012	184900	112949390	4455	4455	4455	4455	0
107	20231012	184800	112949390	4455	4455	4455	4455	0
108	20231012	184700	112949390	4455	4455	4455	4455	0
109	20231012	184600	112949390	4455	4455	4455	4455	0
110	20231012	184500	112949390	4455	4455	4455	4455	0
111	20231012	184400	112949390	4455	4455	4455	4455	0
112	20231012	184300	112949390	4455	4455	4455	4455	0
113	20231012	184200	112949390	4455	4455	4455	4455	0
114	20231012	184100	112949390	4455	4455	4455	4455	0
115	20231012	184000	112949390	4455	4455	4455	4455	0
116	20231012	183900	112949390	4455	4455	4455	4455	0
117	20231012	183800	112949390	4455	4455	4455	4455	0
118	20231012	183700	112949390	4455	4455	4455	4455	0
119	20231012	183600	112949390	4455	4455	4455	4455	0
120	20231012	183500	112949390	4455	4455	4455	4455	0
121	20231012	183400	112949390	4455	4455	4455	4455	0
122	20231012	183300	112949390	4455	4455	4455	4455	557
123	20231012	183200	112949390	4455	4455	4455	4455	0
124	20231012	183100	112949390	4455	4455	4455	4455	0
125	20231012	183000	112949390	4455	4455	4455	4455	0
126	20231012	182900	112949390	4455	4455	4455	4455	0
127	20231012	182800	112949390	4455	4455	4455	4455	0
128	20231012	182700	112949390	4455	4455	4455	4455	0
129	20231012	182600	112949390	4455	4455	4455	4455	0
130	20231012	182500	112949390	4455	4455	4455	4455	0
131	20231012	182400	112949390	4455	4455	4455	4455	0
132	20231012	182300	112949390	4455	4455	4455	4455	0
133	20231012	182200	112949390	4455	4455	4455	4455	0
134	20231012	182100	112949390	4455	4455	4455	4455	0
135	20231012	182000	112949390	4455	4455	4455	4455	0
136	20231012	181900	112949390	4455	4455	4455	4455	0
137	20231012	181800	112949390	4455	4455	4455	4455	0
138	20231012	181700	112949390	4455	4455	4455	4455	0
139	20231012	181600	112949390	4455	4455	4455	4455	0
140	20231012	181500	112949390	4455	4455	4455	4455	0
141	20231012	181400	112949390	4455	4455	4455	4455	0
142	20231012	181300	112949390	4455	4455	4455	4455	0
143	20231012	181200	112949390	4455	4455	4455	4455	0
144	20231012	181100	112949390	4455	4455	4455	4455	0
145	20231012	181000	112949390	4455	4455	4455	4455	0
146	20231012	180900	112949390	4455	4455	4455	4455	0
147	20231012	180800	112949390	4455	4455	4455	4455	0
148	20231012	180700	112949390	4455	4455	4455	4455	0
149	20231012	180600	112949390	4455	4455	4455	4455	0
150	20231012	180500	112949390	4455	4455	4455	4455	0
151	20231012	180400	112949390	4455	4455	4455	4455	0
152	20231012	180300	112949390	4455	4455	4455	4455	557
153	20231012	180200	112949390	4455	4455	4455	4455	0
154	20231012	180100	112949390	4455	4455	4455	4455	0
155	20231012	180000	112949390	4455	4455	4455	4455	0
156	20231012	175900	112949390	4455	4455	4455	4455	0
157	20231012	175800	112949390	4455	4455	4455	4455	0
158	20231012	175700	112949390	4455	4455	4455	4455	0
159	20231012	175600	112949390	4455	4455	4455	4455	0
160	20231012	175500	112949390	4455	4455	4455	4455	0
161	20231012	175400	112949390	4455	4455	4455	4455	0
162	20231012	175300	112949390	4455	4455	4455	4455	0
163	20231012	175200	112949390	4455	4455	4455	4455	0
164	20231012	175100	112949390	4455	4455	4455	4455	0
165	20231012	175000	112949390	4455	4455	4455	4455	0
166	20231012	174900	112949390	4455	4455	4455	4455	0
167	20231012	174800	112949390	4455	4455	4455	4455	0
168	20231012	174700	112949390	4455	4455	4455	4455	0
169	20231012	174600	112949390	4455	4455	4455	4455	0
170	20231012	174500	112949390	4455	4455	4455	4455	0
171	20231012	174400	112949390	4455	4455	4455	4455	0
172	20231012	174300	112949390	4455	4455	4455	4455	0
173	20231012	174200	112949390	4455	4455	4455	4455	0
174	20231012	174100	112949390	4455	4455	4455	4455	0
175	20231012	174000	112949390	4455	4455	4455	4455	0
176	20231012	173900	112949390	4455	4455	4455	4455	0
177	20231012	173800	112949390	4455	4455	4455	4455	0
178	20231012	173700	112949390	4455	4455	4455	4455	0
179	20231012	173600	112949390	4455	4455	4455	4455	0
180	20231012	173500	112949390	4455	4455	4455	4455	0
181	20231012	173400	112949390	4455	4455	4455	4455	0
182	20231012	173300	112949390	4455	4455	4455	4455	557
183	20231012	173200	112949390	4455	4455	4455	4455	0
184	20231012	173100	112949390	4455	4455	4455	4455	0
185	20231012	173000	112949390	4455	4455	4455	4455	0
186	20231012	172900	112949390	4455	4455	4455	4455	0
187	20231012	172800	112949390	4455	4455	4455	4455	0
188	20231012	172700	112949390	4455	4455	4455	4455	0
189	20231012	172600	112949390	4455	4455	4455	4455	0
190	20231012	172500	112949390	4455	4455	4455	4455	0
191	20231012	172400	112949390	4455	4455	4455	4455	0
192	20231012	172300	112949390	4455	4455	4455	4455	0
193	20231012	172200	112949390	4455	4455	4455	4455	0
194	20231012	172100	112949390	4455	4455	4455	4455	0
195	20231012	172000	112949390	4455	4455	4455	4455	0
196	20231012	171900	112949390	4455	4455	4455	4455	0
197	20231012	171800	112949390	4455	4455	4455	4455	0
198	20231012	171700	112949390	4455	4455	4455	4455	0
199	20231012	171600	112949390	4455	4455	4455	4455	0
200	20231012	171500	112949390	4455	4455	4455	4455	0
201	20231012	171400	112949390	4455	4455	4455	4455	0
202	20231012	171300	112949390	4455	4455	4455	4455	0
203	20231012	171200	112949390	4455	4455	4455	4455	0
204	20231012	171100	112949390	4455	4455	4455	4455	0
205	20231012	171000	112949390	4455	4455	4455	4455	0
206	20231012	170900	112949390	4455	4455	4455	4455	0
207	20231012	170800	112949390	4455	4455	4455	4455	0
208	20231012	170700	112949390	4455	4455	4455	4455	0
209	20231012	170600	112949390	4455	4455	4455	4455	0
210	20231012	170500	112949390	4455	4455	4455	4455	0
211	20231012	170400	112949390	4455	4455	4455	4455	0
212	20231012	170300	112949390	4455	4455	4455	4455	557
213	20231012	170200	112949390	4455	4455	4455	4455	0
214	20231012	170100	112949390	4455	4455	4455	4455	0
215	20231012	170000	112949390	4455	4455	4455	4455	0
216	20231012	165900	112949390	4455	4455	4455	4455	0
217	20231012	165800	112949390	4455	4455	4455	4455	0
218	20231012	165700	112949390	4455	4455	4455	4455	0
219	20231012	165600	112949390	4455	4455	4455	4455	0
220	20231012	165500	112949390	4455	4455	4455	4455	0
221	20231012	165400	112949390	4455	4455	4455	4455	0
222	20231012	165300	112949390	4455	4455	4455	4455	0
223	20231012	165200	112949390	4455	4455	4455	4455	0
224	20231012	165100	112949390	4455	4455	4455	4455	0
225	20231012	165000	112949390	4455	4455	4455	4455	0
226	20231012	164900	112949390	4455	4455	4455	4455	0
227	20231012	164800	112949390	4455	4455	4455	4455	0
228	20231012	164700	112949390	4455	4455	4455	4455	0
229	20231012	164600	112949390	4455	4455	4455	4455	0
230	20231012	164500	112949390	4455	4455	4455	4455	0
231	20231012	164400	112949390	4455	4455	4455	4455	0
232	20231012	164300	112949390	4455	4455	4455	4455	0
233	20231012	164200	112949390	4455	4455	4455	4455	0
234	20231012	164100	112949390	4455	4455	4455	4455	0
235	20231012	164000	112949390	4455	4455	4455	4455	0
236	20231012	163900	112949390	4455	4455	4455	4455	0
237	20231012	163800	112949390	4455	4455	4455	4455	0
238	20231012	163700	112949390	4455	4455	4455	4455	0
239	20231012	163600	112949390	4455	4455	4455	4455	0
240	20231012	163500	112949390	4455	4455	4455	4455	0
241	20231012	163400	112949390	4455	4455	4455	4455	0
242	20231012	163300	112949390	4455	4455	4455	4455	557
243	20231012	163200	112949390	4455	4455	4455	4455	0
244	20231012	163100	112949390	4455	4455	4455	4455	0
245	20231012	163000	112949390	4455	4455	4455	4455	0
246	20231012	162900	112949390	4455	4455	4455	4455	0
247	20231012	162800	112949390	4455	4455	4455	4455	0
248	20231012	162700	112949390	4455	4455	4455	4455	0
249	20231012	162600	112949390	4455	4455	4455	4455	0
250	20231012	162500	112949390	4455	4455	4455	4455	0
251	20231012	162400	112949390	4455	4455	4455	4455	0
252	20231012	162300	112949390	4455	4455	4455	4455	0
253	20231012	162200	112949390	4455	4455	4455	4455	0
254	20231012	162100	112949390	4455	4455	4455	4455	0
255	20231012	162000	112949390	4455	4455	4455	4455	0
256	20231012	161900	112949390	4455	4455	4455	4455	0
257	20231012	161800	112949390	4455	4455	4455	4455	0
258	20231012	161700	112949390	4455	4455	4455	4455	0
259	20231012	161600	112949390	4455	4455	4455	4455	0
260	20231012	161500	112949390	4455	4455	4455	4455	0
261	20231012	161400	112949390	4455	4455	4455	4455	0
262	20231012	161300	112949390	4455	4455	4455	4455	0
263	20231012	161200	112949390	4455	4455	4455	4455	0
264	20231012	161100	112949390	4455	4455	4455	4455	0
265	20231012	161000	112949390	4455	4455	4455	4455	0
266	20231012	160900	112949390	4455	4455	4455	4455	0
267	20231012	160800	112949390	4455	4455	4455	4455	0
268	20231012	160700	112949390	4455	4455	4455	4455	0
269	20231012	160600	112949390	4455	4455	4455	4455	0
270	20231012	160500	112949390	4455	4455	4455	4455	0
271	20231012	160400	112949390	4455	4455	4455	4455	0
272	20231012	160300	112949390	4455	4455	4455	4455	557
273	20231012	160200	112949390	4455	4455	4455	4455	0
274	20231012	160100	112949390	4455	4455	4455	4455	0
275	20231012	160000	112949390	4455	4455	4455	4455	0
276	20231012	155900	112949390	4455	4455	4455	4455	0
277	20231012	155800	112949390	4455	4455	4455	4455	0
278	20231012	155700	112949390	4455	4455	4455	4455	0
279	20231012	155600	112949390	4455	4455	4455	4455	0
280	20231012	155500	112949390	4455	4455	4455	4455	0
281	20231012	155400	112949390	4455	4455	4455	4455	0
282	20231012	155300	112949390	4455	4455	4455	4455	0
283	20231012	155200	112949390	4455	4455	4455	4455	0
284	20231012	155100	112949390	4455	4455	4455	4455	0
285	20231012	155000	112949390	4455	4455	4455	4455	0
286	20231012	154900	112949390	4455	4455	4455	4455	0
287	20231012	154800	112949390	4455	4455	4455	4455	0
288	20231012	154700	112949390	4455	4455	4455	4455	0
289	20231012	154600	112949390	4455	4455	4455	4455	0
290	20231012	154500	112949390	4455	4455	4455	4455	0
291	20231012	154400	112949390	4455	4455	4455	4455	0
292	20231012	154300	112949390	4455	4455	4455	4455	0
293	20231012	154200	112949390	4455	4455	4455	4455	0
294	20231012	154100	112949390	4455	4455	4455	4455	0
295	20231012	154000	112949390	4455	4455	4455	4455	0
296	20231012	153900	112949390	4455	4455	4455	4455	0
297	20231012	153800	112949390	4455	4455	4455	4455	0
298	20231012	153700	112949390	4455	4455	4455	4455	0
299	20231012	153600	112949390	4455	4455	4455	4455	0
300	20231012	153500	112949390	4455	4455	4455	4455	0
301	20231012	153400	112949390	4455	4455	4455	4455	0
302	20231012	153300	112949390	4455	4455	4455	4455	557
303	20231012	153200	112949390	4455	4455	4455	4455	0
304	20231012	153100	112949390	4455	4455	4455	4455	0
305	20231012	153000	112949390	4455	4455	4455	4455	557
306	20231012	152900	110467955	4455	4455	4455	4455	0
307	20231012	152800	110467955	4455	4455	4455	4455	0
308	20231012	152700	110467955	4455	4455	4455	4455	0
309	20231012	152600	110467955	4455	4455	4455	4455	0
310	20231012	152500	110467955	4455	4455	4455	4455	0
311	20231012	152400	110467955	4455	4455	4455	4455	0
312	20231012	152300	110467955	4455	4455	4455	4455	0
313	20231012	152200	110467955	4455	4455	4455	4455	0
314	20231012	152100	110467955	4455	4455	4455	4455	0
315	20231012	152000	110467955	4455	4455	4455	4455	0
316	20231012	151900	110467955	4455	4455	4455	4455	0
317	20231012	151800	110467955	4455	4455	4455	4455	0
318	20231012	151700	110467955	4455	4455	4455	4455	0
319	20231012	151600	110467955	4455	4450	4455	4450	15
320	20231012	151500	110401170	4460	4455	4460	4455	224
321	20231012	151400	109402920	4450	4450	4450	4450	17
322	20231012	151300	109327270	4455	4455	4455	4455	0
323	20231012	151200	109327270	4455	4455	4455	4455	0
324	20231012	151100	109327270	4455	4455	4455	4455	0
325	20231012	151000	109327270	4455	4455	4455	4455	0
326	20231012	150900	109327270	4455	4455	4455	4455	0
327	20231012	150800	109327270	4455	4455	4455	4455	0
328	20231012	150700	109327270	4455	4455	4455	4455	0
329	20231012	150600	109327270	4455	4455	4455	4455	0
330	20231012	150500	109327270	4455	4455	4455	4455	33
331	20231012	150400	109180255	4460	4460	4460	4460	0
332	20231012	150300	109180255	4460	4460	4460	4460	0
333	20231012	150200	109180255	4460	4460	4460	4460	0
334	20231012	150100	109180255	4460	4460	4460	4460	16
335	20231012	150000	109108895	4460	4460	4460	4460	0
336	20231012	145900	109108895	4460	4460	4460	4460	0
337	20231012	145800	109108895	4460	4460	4460	4460	5
338	20231012	145700	109086595	4460	4460	4460	4460	0
339	20231012	145600	109086595	4460	4460	4460	4460	0
340	20231012	145500	109086595	4460	4460	4460	4460	246
341	20231012	145400	107989435	4460	4460	4460	4460	0
342	20231012	145300	107989435	4460	4460	4460	4460	0
343	20231012	145200	107989435	4460	4460	4460	4460	12
344	20231012	145100	107935915	4460	4460	4460	4460	0
345	20231012	145000	107935915	4460	4460	4460	4460	36
346	20231012	144900	107775355	4460	4460	4460	4460	66
347	20231012	144800	107480995	4465	4465	4465	4465	243
348	20231012	144700	106396000	4470	4470	4470	4470	138
349	20231012	144600	105779140	4475	4475	4475	4475	0
350	20231012	144500	105779140	4475	4475	4475	4475	0
351	20231012	144400	105779140	4475	4475	4475	4475	0
352	20231012	144300	105779140	4475	4475	4475	4475	0
353	20231012	144200	105779140	4475	4475	4475	4475	44
354	20231012	144100	105582240	4470	4470	4470	4470	0
355	20231012	144000	105582240	4470	4470	4470	4470	0
356	20231012	143900	105582240	4470	4475	4475	4470	67
357	20231012	143800	105282460	4475	4475	4475	4475	0
358	20231012	143700	105282460	4475	4475	4475	4475	0
359	20231012	143600	105282460	4475	4475	4475	4475	0
360	20231012	143500	105282460	4475	4475	4475	4475	0
361	20231012	143400	105282460	4475	4475	4475	4475	0
362	20231012	143300	105282460	4475	4475	4475	4475	0
363	20231012	143200	105282460	4475	4475	4475	4475	0
364	20231012	143100	105282460	4475	4475	4475	4475	0
365	20231012	143000	105282460	4475	4475	4475	4475	0
366	20231012	142900	105282460	4475	4475	4475	4475	0
367	20231012	142800	105282460	4475	4475	4475	4475	10
368	20231012	142700	105237710	4475	4475	4475	4475	10
369	20231012	142600	105192960	4475	4475	4475	4475	0
370	20231012	142500	105192960	4475	4475	4475	4475	0
371	20231012	142400	105192960	4475	4475	4475	4475	0
372	20231012	142300	105192960	4475	4475	4475	4475	0
373	20231012	142200	105192960	4475	4475	4475	4475	0
374	20231012	142100	105192960	4475	4475	4475	4475	0
375	20231012	142000	105192960	4475	4475	4475	4475	0
376	20231012	141900	105192960	4475	4475	4475	4475	0
377	20231012	141800	105192960	4475	4475	4475	4475	0
378	20231012	141700	105192960	4475	4475	4475	4475	0
379	20231012	141600	105192960	4475	4475	4475	4475	0
380	20231012	141500	105192960	4475	4475	4475	4475	0
381	20231012	141400	105192960	4475	4475	4475	4475	0
382	20231012	141300	105192960	4475	4475	4475	4475	0
383	20231012	141200	105192960	4475	4475	4475	4475	0
384	20231012	141100	105192960	4475	4475	4475	4475	1
385	20231012	141000	105188485	4495	4495	4495	4495	4
386	20231012	140900	105170505	4495	4495	4495	4495	3
387	20231012	140800	105157020	4495	4495	4495	4495	0
388	20231012	140700	105157020	4495	4495	4495	4495	0
389	20231012	140600	105157020	4495	4495	4495	4495	0
390	20231012	140500	105157020	4495	4495	4495	4495	0
391	20231012	140400	105157020	4495	4495	4495	4495	0
392	20231012	140300	105157020	4495	4495	4495	4495	0
393	20231012	140200	105157020	4495	4495	4495	4495	0
394	20231012	140100	105157020	4495	4495	4495	4495	10
395	20231012	140000	105112070	4475	4475	4475	4475	0
396	20231012	135900	105112070	4475	4475	4475	4475	0
397	20231012	135800	105112070	4475	4475	4475	4475	0
398	20231012	135700	105112070	4475	4475	4475	4475	0
399	20231012	135600	105112070	4475	4475	4475	4475	0
400	20231012	135500	105112070	4475	4475	4475	4475	0
401	20231012	135400	105112070	4475	4475	4475	4475	0
402	20231012	135300	105112070	4475	4475	4475	4475	0
403	20231012	135200	105112070	4475	4475	4475	4475	0
404	20231012	135100	105112070	4475	4475	4475	4475	0
405	20231012	135000	105112070	4475	4475	4475	4475	0
406	20231012	134900	105112070	4475	4475	4475	4475	0
407	20231012	134800	105112070	4475	4475	4475	4475	0
408	20231012	134700	105112070	4475	4475	4475	4475	40
409	20231012	134600	104933070	4500	4500	4500	4500	0
410	20231012	134500	104933070	4500	4500	4500	4500	0
411	20231012	134400	104933070	4500	4500	4500	4500	0
412	20231012	134300	104933070	4500	4500	4500	4500	0
413	20231012	134200	104933070	4500	4500	4500	4500	0
414	20231012	134100	104933070	4500	4500	4500	4500	0
415	20231012	134000	104933070	4500	4500	4500	4500	0
416	20231012	133900	104933070	4500	4500	4500	4500	0
417	20231012	133800	104933070	4500	4510	4510	4500	23
418	20231012	133700	104829350	4500	4500	4500	4500	0
419	20231012	133600	104829350	4500	4500	4500	4500	110
420	20231012	133500	104334350	4510	4510	4510	4510	0
421	20231012	133400	104334350	4510	4510	4510	4510	0
422	20231012	133300	104334350	4510	4510	4510	4510	0
423	20231012	133200	104334350	4510	4510	4510	4510	0
424	20231012	133100	104334350	4510	4510	4510	4510	0
425	20231012	133000	104334350	4510	4510	4510	4510	0
426	20231012	132900	104334350	4510	4485	4510	4485	2377
427	20231012	132800	93641695	4470	4470	4470	4470	0
428	20231012	132700	93641695	4470	4470	4470	4470	0
429	20231012	132600	93641695	4470	4470	4470	4470	0
430	20231012	132500	93641695	4470	4470	4470	4470	0
431	20231012	132400	93641695	4470	4470	4470	4470	0
432	20231012	132300	93641695	4470	4470	4470	4470	0
433	20231012	132200	93641695	4470	4470	4470	4470	0
434	20231012	132100	93641695	4470	4470	4470	4470	257
435	20231012	132000	92492905	4470	4470	4470	4470	0
436	20231012	131900	92492905	4470	4470	4470	4470	92
437	20231012	131800	92081665	4470	4470	4470	4470	0
438	20231012	131700	92081665	4470	4470	4470	4470	0
439	20231012	131600	92081665	4470	4470	4470	4470	10
440	20231012	131500	92036965	4470	4470	4470	4470	100
441	20231012	131400	91589965	4470	4470	4470	4470	0
442	20231012	131300	91589965	4470	4470	4470	4470	1
443	20231012	131200	91585495	4470	4470	4470	4470	0
444	20231012	131100	91585495	4470	4470	4470	4470	0
445	20231012	131000	91585495	4470	4470	4470	4470	0
446	20231012	130900	91585495	4470	4470	4470	4470	0
447	20231012	130800	91585495	4470	4470	4470	4470	0
448	20231012	130700	91585495	4470	4470	4470	4470	0
449	20231012	130600	91585495	4470	4470	4470	4470	29
450	20231012	130500	91455865	4480	4480	4480	4480	0
451	20231012	130400	91455865	4480	4480	4480	4480	0
452	20231012	130300	91455865	4480	4480	4480	4480	0
453	20231012	130200	91455865	4480	4480	4480	4480	1844
454	20231012	130100	83194745	4485	4485	4485	4485	134
455	20231012	130000	82593755	4485	4485	4485	4485	0
456	20231012	125900	82593755	4485	4485	4485	4485	50
457	20231012	125800	82369505	4485	4485	4485	4485	0
458	20231012	125700	82369505	4485	4485	4485	4485	0
459	20231012	125600	82369505	4485	4485	4485	4485	0
460	20231012	125500	82369505	4485	4485	4485	4485	0
461	20231012	125400	82369505	4485	4485	4485	4485	0
462	20231012	125300	82369505	4485	4485	4485	4485	0
463	20231012	125200	82369505	4485	4485	4485	4485	27
464	20231012	125100	82248410	4485	4485	4485	4485	0
465	20231012	125000	82248410	4485	4485	4485	4485	4
466	20231012	124900	82230470	4485	4485	4485	4485	0
467	20231012	124800	82230470	4485	4485	4485	4485	0
468	20231012	124700	82230470	4485	4485	4485	4485	446
469	20231012	124600	80230160	4480	4480	4480	4480	156
470	20231012	124500	79531280	4465	4470	4470	4465	101
471	20231012	124400	79080305	4475	4475	4475	4475	716
472	20231012	124300	75876205	4475	4475	4475	4475	0
473	20231012	124200	75876205	4475	4475	4475	4475	0
474	20231012	124100	75876205	4475	4475	4475	4475	14
475	20231012	124000	75813555	4485	4485	4485	4485	0
476	20231012	123900	75813555	4485	4485	4485	4485	0
477	20231012	123800	75813555	4485	4485	4485	4485	0
478	20231012	123700	75813555	4485	4480	4485	4480	3
479	20231012	123600	75800105	4485	4485	4485	4485	0
480	20231012	123500	75800105	4485	4485	4485	4485	0
481	20231012	123400	75800105	4485	4485	4485	4485	0
482	20231012	123300	75800105	4485	4485	4485	4485	0
483	20231012	123200	75800105	4485	4485	4485	4485	0
484	20231012	123100	75800105	4485	4485	4485	4485	0
485	20231012	123000	75800105	4485	4485	4485	4485	0
486	20231012	122900	75800105	4485	4485	4485	4485	0
487	20231012	122800	75800105	4485	4485	4485	4485	91
488	20231012	122700	75391970	4490	4490	4490	4490	0
489	20231012	122600	75391970	4490	4485	4490	4485	71
490	20231012	122500	75073485	4490	4490	4490	4490	0
491	20231012	122400	75073485	4490	4490	4490	4490	0
492	20231012	122300	75073485	4490	4490	4490	4490	0
493	20231012	122200	75073485	4490	4490	4490	4490	669
494	20231012	122100	72069675	4495	4495	4495	4495	0
495	20231012	122000	72069675	4495	4495	4495	4495	0
496	20231012	121900	72069675	4495	4495	4495	4495	0
497	20231012	121800	72069675	4495	4495	4495	4495	0
498	20231012	121700	72069675	4495	4495	4495	4495	0
499	20231012	121600	72069675	4495	4495	4495	4495	0
500	20231012	121500	72069675	4495	4495	4495	4495	21
501	20231012	121400	71975280	4495	4495	4495	4495	0
502	20231012	121300	71975280	4495	4495	4495	4495	0
503	20231012	121200	71975280	4495	4490	4495	4490	66
504	20231012	121100	71678865	4500	4500	4500	4500	0
505	20231012	121000	71678865	4500	4500	4500	4500	0
506	20231012	120900	71678865	4500	4500	4500	4500	0
507	20231012	120800	71678865	4500	4500	4500	4500	0
508	20231012	120700	71678865	4500	4500	4500	4500	0
509	20231012	120600	71678865	4500	4500	4500	4500	0
510	20231012	120500	71678865	4500	4500	4500	4500	0
511	20231012	120400	71678865	4500	4500	4500	4500	0
512	20231012	120300	71678865	4500	4500	4500	4500	0
513	20231012	120200	71678865	4500	4500	4500	4500	0
514	20231012	120100	71678865	4500	4500	4500	4500	0
515	20231012	120000	71678865	4500	4500	4500	4500	0
516	20231012	115900	71678865	4500	4500	4500	4500	0
517	20231012	115800	71678865	4500	4500	4500	4500	0
518	20231012	115700	71678865	4500	4500	4500	4500	0
519	20231012	115600	71678865	4500	4500	4500	4500	0
520	20231012	115500	71678865	4500	4500	4500	4500	1451
521	20231012	115400	65149365	4500	4480	4500	4480	450
522	20231012	115300	63125735	4475	4475	4475	4475	0
523	20231012	115200	63125735	4475	4475	4475	4475	10
524	20231012	115100	63080985	4490	4490	4490	4490	0
525	20231012	115000	63080985	4490	4490	4490	4490	0
526	20231012	114900	63080985	4490	4490	4490	4490	25
527	20231012	114800	62968735	4490	4485	4490	4485	100
528	20231012	114700	62519985	4480	4480	4480	4480	0
529	20231012	114600	62519985	4480	4480	4480	4480	0
530	20231012	114500	62519985	4480	4475	4480	4475	20
531	20231012	114400	62430435	4485	4485	4485	4485	0
532	20231012	114300	62430435	4485	4480	4485	4480	113
533	20231012	114200	61923725	4470	4475	4480	4470	1101
534	20231012	114100	56998755	4480	4480	4480	4480	0
535	20231012	114000	56998755	4480	4480	4480	4480	1
536	20231012	113900	56994275	4480	4480	4480	4480	0
537	20231012	113800	56994275	4480	4480	4480	4480	0
538	20231012	113700	56994275	4480	4480	4480	4480	1
539	20231012	113600	56989795	4480	4480	4480	4480	0
540	20231012	113500	56989795	4480	4480	4480	4480	0
541	20231012	113400	56989795	4480	4480	4480	4480	0
542	20231012	113300	56989795	4480	4480	4480	4480	0
543	20231012	113200	56989795	4480	4480	4480	4480	0
544	20231012	113100	56989795	4480	4480	4480	4480	0
545	20231012	113000	56989795	4480	4480	4480	4480	0
546	20231012	112900	56989795	4480	4480	4480	4480	0
547	20231012	112800	56989795	4480	4480	4480	4480	0
548	20231012	112700	56989795	4480	4480	4480	4480	0
549	20231012	112600	56989795	4480	4480	4480	4480	0
550	20231012	112500	56989795	4480	4480	4485	4480	21
551	20231012	112400	56895685	4480	4480	4480	4480	44
552	20231012	112300	56698565	4480	4480	4480	4480	0
553	20231012	112200	56698565	4480	4480	4480	4480	0
554	20231012	112100	56698565	4480	4480	4480	4480	0
555	20231012	112000	56698565	4480	4480	4480	4480	0
556	20231012	111900	56698565	4480	4480	4480	4480	470
557	20231012	111800	54592965	4480	4480	4480	4480	0
558	20231012	111700	54592965	4480	4480	4480	4480	0
559	20231012	111600	54592965	4480	4480	4480	4480	0
560	20231012	111500	54592965	4480	4480	4480	4480	0
561	20231012	111400	54592965	4480	4480	4480	4480	0
562	20231012	111300	54592965	4480	4480	4480	4480	23
563	20231012	111200	54489925	4480	4480	4480	4480	22
564	20231012	111100	54391365	4465	4465	4465	4465	0
565	20231012	111000	54391365	4465	4465	4480	4465	399
566	20231012	110900	52607145	4470	4460	4470	4460	545
567	20231012	110800	50172810	4460	4460	4460	4460	0
568	20231012	110700	50172810	4460	4460	4460	4460	0
569	20231012	110600	50172810	4460	4460	4460	4460	0
570	20231012	110500	50172810	4460	4460	4460	4460	0
571	20231012	110400	50172810	4460	4460	4460	4460	0
572	20231012	110300	50172810	4460	4460	4460	4460	0
573	20231012	110200	50172810	4460	4460	4460	4460	0
574	20231012	110100	50172810	4460	4460	4460	4460	0
575	20231012	110000	50172810	4460	4460	4460	4460	1
576	20231012	105900	50168350	4460	4460	4460	4460	0
577	20231012	105800	50168350	4460	4460	4460	4460	0
578	20231012	105700	50168350	4460	4460	4460	4460	0
579	20231012	105600	50168350	4460	4460	4460	4460	0
580	20231012	105500	50168350	4460	4435	4460	4425	101
581	20231012	105400	49721315	4465	4465	4465	4465	0
582	20231012	105300	49721315	4465	4465	4465	4465	0
583	20231012	105200	49721315	4465	4465	4465	4465	0
584	20231012	105100	49721315	4465	4465	4465	4465	0
585	20231012	105000	49721315	4465	4465	4465	4465	0
586	20231012	104900	49721315	4465	4465	4465	4465	1
587	20231012	104800	49716850	4450	4450	4450	4450	0
588	20231012	104700	49716850	4450	4450	4450	4450	0
589	20231012	104600	49716850	4450	4450	4450	4450	0
590	20231012	104500	49716850	4450	4450	4450	4450	0
591	20231012	104400	49716850	4450	4450	4450	4450	0
592	20231012	104300	49716850	4450	4450	4450	4450	0
593	20231012	104200	49716850	4450	4450	4450	4450	100
594	20231012	104100	49271850	4420	4450	4450	4420	699
595	20231012	104000	46176060	4450	4450	4450	4450	9
596	20231012	103900	46136010	4455	4455	4455	4455	0
597	20231012	103800	46136010	4455	4455	4455	4455	0
598	20231012	103700	46136010	4455	4455	4455	4455	0
599	20231012	103600	46136010	4455	4455	4455	4455	1
600	20231012	103500	46131555	4450	4450	4450	4450	220
601	20231012	103400	45152555	4450	4450	4450	4450	200
602	20231012	103300	44262555	4450	4455	4455	4450	109
603	20231012	103200	43777485	4450	4450	4450	4450	0
604	20231012	103100	43777485	4450	4450	4450	4450	0
605	20231012	103000	43777485	4450	4450	4450	4450	0
606	20231012	102900	43777485	4450	4450	4455	4450	200
607	20231012	102800	42887470	4470	4470	4470	4470	0
608	20231012	102700	42887470	4470	4470	4470	4470	0
609	20231012	102600	42887470	4470	4470	4470	4470	0
610	20231012	102500	42887470	4470	4470	4470	4470	0
611	20231012	102400	42887470	4470	4470	4470	4470	7
612	20231012	102300	42856180	4470	4470	4470	4470	2
613	20231012	102200	42847240	4470	4470	4470	4470	10
614	20231012	102100	42802540	4470	4470	4470	4470	122
615	20231012	102000	42257200	4470	4470	4470	4470	13
616	20231012	101900	42199090	4470	4470	4470	4470	147
617	20231012	101800	41542000	4470	4470	4470	4470	0
618	20231012	101700	41542000	4470	4470	4470	4470	0
619	20231012	101600	41542000	4470	4470	4470	4470	0
620	20231012	101500	41542000	4470	4470	4470	4470	0
621	20231012	101400	41542000	4470	4470	4470	4470	0
622	20231012	101300	41542000	4470	4465	4470	4465	151
623	20231012	101200	40867780	4460	4460	4460	4460	0
624	20231012	101100	40867780	4460	4460	4460	4460	0
625	20231012	101000	40867780	4460	4455	4460	4455	216
626	20231012	100900	39905000	4450	4450	4450	4450	78
627	20231012	100800	39557900	4450	4450	4450	4450	41
628	20231012	100700	39375450	4455	4455	4455	4455	0
629	20231012	100600	39375450	4455	4455	4455	4455	22
630	20231012	100500	39277440	4465	4465	4465	4465	1
631	20231012	100400	39272975	4460	4460	4460	4460	0
632	20231012	100300	39272975	4460	4460	4460	4460	0
633	20231012	100200	39272975	4460	4460	4460	4460	0
634	20231012	100100	39272975	4460	4460	4460	4460	6
635	20231012	100000	39246215	4455	4450	4455	4450	7
636	20231012	095900	39215060	4465	4465	4465	4465	0
637	20231012	095800	39215060	4465	4465	4465	4465	0
638	20231012	095700	39215060	4465	4465	4465	4465	37
639	20231012	095600	39049855	4465	4465	4465	4465	2
640	20231012	095500	39040925	4465	4465	4465	4465	0
641	20231012	095400	39040925	4465	4465	4465	4465	0
642	20231012	095300	39040925	4465	4465	4465	4465	0
643	20231012	095200	39040925	4465	4465	4465	4465	0
644	20231012	095100	39040925	4465	4465	4465	4465	0
645	20231012	095000	39040925	4465	4465	4465	4465	0
646	20231012	094900	39040925	4465	4465	4465	4465	1
647	20231012	094800	39036460	4465	4465	4465	4465	30
648	20231012	094700	38902510	4465	4465	4465	4465	0
649	20231012	094600	38902510	4465	4465	4465	4465	0
650	20231012	094500	38902510	4465	4465	4465	4465	0
651	20231012	094400	38902510	4465	4465	4465	4465	0
652	20231012	094300	38902510	4465	4465	4465	4465	3
653	20231012	094200	38889115	4465	4465	4465	4465	14
654	20231012	094100	38826605	4465	4465	4465	4465	400
655	20231012	094000	37040605	4465	4465	4465	4465	0
656	20231012	093900	37040605	4465	4455	4465	4455	580
657	20231012	093800	34453650	4440	4450	4450	4440	387
658	20231012	093700	32731595	4440	4440	4440	4440	0
659	20231012	093600	32731595	4440	4440	4440	4440	4
660	20231012	093500	32713835	4450	4445	4450	4445	590
661	20231012	093400	30090860	4450	4450	4450	4450	0
662	20231012	093300	30090860	4450	4450	4450	4450	43
663	20231012	093200	29899510	4450	4450	4450	4450	0
664	20231012	093100	29899510	4450	4450	4450	4450	1
665	20231012	093000	29895060	4440	4440	4440	4440	0
666	20231012	092900	29895060	4440	4440	4440	4440	0
667	20231012	092800	29895060	4440	4450	4450	4440	1453
668	20231012	092700	23443540	4455	4455	4455	4455	0
669	20231012	092600	23443540	4455	4455	4455	4455	1
670	20231012	092500	23439085	4450	4440	4450	4440	486
671	20231012	092400	21280245	4440	4440	4440	4440	471
672	20231012	092300	19189005	4440	4440	4440	4440	1
673	20231012	092200	19184565	4405	4405	4405	4405	0
674	20231012	092100	19184565	4405	4405	4405	4405	0
675	20231012	092000	19184565	4405	4405	4405	4405	0
676	20231012	091900	19184565	4405	4405	4405	4405	0
677	20231012	091800	19184565	4405	4405	4405	4405	0
678	20231012	091700	19184565	4405	4405	4405	4405	0
679	20231012	091600	19184565	4405	4410	4410	4405	323
680	20231012	091500	17761400	4405	4440	4440	4405	15
681	20231012	091400	17695220	4435	4435	4435	4430	1502
682	20231012	091300	11038850	4425	4425	4425	4425	100
683	20231012	091200	10596350	4415	4415	4415	4415	0
684	20231012	091100	10596350	4415	4415	4415	4415	460
685	20231012	091000	8565450	4415	4415	4415	4415	112
686	20231012	090900	8070970	4415	4415	4415	4415	10
687	20231012	090800	8026820	4415	4415	4415	4415	4
688	20231012	090700	8009160	4385	4385	4385	4385	3
689	20231012	090600	7996005	4385	4395	4405	4385	1652
690	20231012	090500	728190	4395	4395	4395	4395	5
691	20231012	090400	706215	4395	4395	4395	4395	3
692	20231012	090300	693030	4400	4400	4400	4400	30
693	20231012	090200	561030	4395	4395	4395	4395	0
694	20231012	090100	561030	4395	4395	4395	4395	0
695	20231012	090000	561030	4395	4380	4395	4380	128