KissMeData/049550/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	192100	41746335	4085	4085	4085	4085	309
3	20231012	192000	41746335	4085	4085	4085	4085	0
4	20231012	191900	41746335	4085	4085	4085	4085	0
5	20231012	191800	41746335	4085	4085	4085	4085	0
6	20231012	191700	41746335	4085	4085	4085	4085	0
7	20231012	191600	41746335	4085	4085	4085	4085	0
8	20231012	191500	41746335	4085	4085	4085	4085	0
9	20231012	191400	41746335	4085	4085	4085	4085	0
10	20231012	191300	41746335	4085	4085	4085	4085	0
11	20231012	191200	41746335	4085	4085	4085	4085	0
12	20231012	191100	41746335	4085	4085	4085	4085	0
13	20231012	191000	41746335	4085	4085	4085	4085	0
14	20231012	190900	41746335	4085	4085	4085	4085	0
15	20231012	190800	41746335	4085	4085	4085	4085	0
16	20231012	190700	41746335	4085	4085	4085	4085	0
17	20231012	190600	41746335	4085	4085	4085	4085	0
18	20231012	190500	41746335	4085	4085	4085	4085	0
19	20231012	190400	41746335	4085	4085	4085	4085	0
20	20231012	190300	41746335	4085	4085	4085	4085	0
21	20231012	190200	41746335	4085	4085	4085	4085	0
22	20231012	190100	41746335	4085	4085	4085	4085	0
23	20231012	190000	41746335	4085	4085	4085	4085	0
24	20231012	185900	41746335	4085	4085	4085	4085	0
25	20231012	185800	41746335	4085	4085	4085	4085	0
26	20231012	185700	41746335	4085	4085	4085	4085	0
27	20231012	185600	41746335	4085	4085	4085	4085	0
28	20231012	185500	41746335	4085	4085	4085	4085	0
29	20231012	185400	41746335	4085	4085	4085	4085	0
30	20231012	185300	41746335	4085	4085	4085	4085	0
31	20231012	185200	41746335	4085	4085	4085	4085	0
32	20231012	185100	41746335	4085	4085	4085	4085	309
33	20231012	185000	41746335	4085	4085	4085	4085	0
34	20231012	184900	41746335	4085	4085	4085	4085	0
35	20231012	184800	41746335	4085	4085	4085	4085	0
36	20231012	184700	41746335	4085	4085	4085	4085	0
37	20231012	184600	41746335	4085	4085	4085	4085	0
38	20231012	184500	41746335	4085	4085	4085	4085	0
39	20231012	184400	41746335	4085	4085	4085	4085	0
40	20231012	184300	41746335	4085	4085	4085	4085	0
41	20231012	184200	41746335	4085	4085	4085	4085	0
42	20231012	184100	41746335	4085	4085	4085	4085	0
43	20231012	184000	41746335	4085	4085	4085	4085	0
44	20231012	183900	41746335	4085	4085	4085	4085	0
45	20231012	183800	41746335	4085	4085	4085	4085	0
46	20231012	183700	41746335	4085	4085	4085	4085	0
47	20231012	183600	41746335	4085	4085	4085	4085	0
48	20231012	183500	41746335	4085	4085	4085	4085	0
49	20231012	183400	41746335	4085	4085	4085	4085	0
50	20231012	183300	41746335	4085	4085	4085	4085	0
51	20231012	183200	41746335	4085	4085	4085	4085	0
52	20231012	183100	41746335	4085	4085	4085	4085	0
53	20231012	183000	41746335	4085	4085	4085	4085	0
54	20231012	182900	41746335	4085	4085	4085	4085	0
55	20231012	182800	41746335	4085	4085	4085	4085	0
56	20231012	182700	41746335	4085	4085	4085	4085	0
57	20231012	182600	41746335	4085	4085	4085	4085	0
58	20231012	182500	41746335	4085	4085	4085	4085	0
59	20231012	182400	41746335	4085	4085	4085	4085	0
60	20231012	182300	41746335	4085	4085	4085	4085	0
61	20231012	182200	41746335	4085	4085	4085	4085	0
62	20231012	182100	41746335	4085	4085	4085	4085	309
63	20231012	182000	41746335	4085	4085	4085	4085	0
64	20231012	181900	41746335	4085	4085	4085	4085	0
65	20231012	181800	41746335	4085	4085	4085	4085	0
66	20231012	181700	41746335	4085	4085	4085	4085	0
67	20231012	181600	41746335	4085	4085	4085	4085	0
68	20231012	181500	41746335	4085	4085	4085	4085	0
69	20231012	181400	41746335	4085	4085	4085	4085	0
70	20231012	181300	41746335	4085	4085	4085	4085	0
71	20231012	181200	41746335	4085	4085	4085	4085	0
72	20231012	181100	41746335	4085	4085	4085	4085	0
73	20231012	181000	41746335	4085	4085	4085	4085	0
74	20231012	180900	41746335	4085	4085	4085	4085	0
75	20231012	180800	41746335	4085	4085	4085	4085	0
76	20231012	180700	41746335	4085	4085	4085	4085	0
77	20231012	180600	41746335	4085	4085	4085	4085	0
78	20231012	180500	41746335	4085	4085	4085	4085	0
79	20231012	180400	41746335	4085	4085	4085	4085	0
80	20231012	180300	41746335	4085	4085	4085	4085	0
81	20231012	180200	41746335	4085	4085	4085	4085	0
82	20231012	180100	41746335	4085	4085	4085	4085	0
83	20231012	180000	41746335	4085	4085	4085	4085	0
84	20231012	175900	41746335	4085	4085	4085	4085	0
85	20231012	175800	41746335	4085	4085	4085	4085	0
86	20231012	175700	41746335	4085	4085	4085	4085	0
87	20231012	175600	41746335	4085	4085	4085	4085	0
88	20231012	175500	41746335	4085	4085	4085	4085	0
89	20231012	175400	41746335	4085	4085	4085	4085	0
90	20231012	175300	41746335	4085	4085	4085	4085	0
91	20231012	175200	41746335	4085	4085	4085	4085	0
92	20231012	175100	41746335	4085	4085	4085	4085	309
93	20231012	175000	41746335	4085	4085	4085	4085	0
94	20231012	174900	41746335	4085	4085	4085	4085	0
95	20231012	174800	41746335	4085	4085	4085	4085	0
96	20231012	174700	41746335	4085	4085	4085	4085	0
97	20231012	174600	41746335	4085	4085	4085	4085	0
98	20231012	174500	41746335	4085	4085	4085	4085	0
99	20231012	174400	41746335	4085	4085	4085	4085	0
100	20231012	174300	41746335	4085	4085	4085	4085	0
101	20231012	174200	41746335	4085	4085	4085	4085	0
102	20231012	174100	41746335	4085	4085	4085	4085	0
103	20231012	174000	41746335	4085	4085	4085	4085	0
104	20231012	173900	41746335	4085	4085	4085	4085	0
105	20231012	173800	41746335	4085	4085	4085	4085	0
106	20231012	173700	41746335	4085	4085	4085	4085	0
107	20231012	173600	41746335	4085	4085	4085	4085	0
108	20231012	173500	41746335	4085	4085	4085	4085	0
109	20231012	173400	41746335	4085	4085	4085	4085	0
110	20231012	173300	41746335	4085	4085	4085	4085	0
111	20231012	173200	41746335	4085	4085	4085	4085	0
112	20231012	173100	41746335	4085	4085	4085	4085	0
113	20231012	173000	41746335	4085	4085	4085	4085	0
114	20231012	172900	41746335	4085	4085	4085	4085	0
115	20231012	172800	41746335	4085	4085	4085	4085	0
116	20231012	172700	41746335	4085	4085	4085	4085	0
117	20231012	172600	41746335	4085	4085	4085	4085	0
118	20231012	172500	41746335	4085	4085	4085	4085	0
119	20231012	172400	41746335	4085	4085	4085	4085	0
120	20231012	172300	41746335	4085	4085	4085	4085	0
121	20231012	172200	41746335	4085	4085	4085	4085	0
122	20231012	172100	41746335	4085	4085	4085	4085	309
123	20231012	172000	41746335	4085	4085	4085	4085	0
124	20231012	171900	41746335	4085	4085	4085	4085	0
125	20231012	171800	41746335	4085	4085	4085	4085	0
126	20231012	171700	41746335	4085	4085	4085	4085	0
127	20231012	171600	41746335	4085	4085	4085	4085	0
128	20231012	171500	41746335	4085	4085	4085	4085	0
129	20231012	171400	41746335	4085	4085	4085	4085	0
130	20231012	171300	41746335	4085	4085	4085	4085	0
131	20231012	171200	41746335	4085	4085	4085	4085	0
132	20231012	171100	41746335	4085	4085	4085	4085	0
133	20231012	171000	41746335	4085	4085	4085	4085	0
134	20231012	170900	41746335	4085	4085	4085	4085	0
135	20231012	170800	41746335	4085	4085	4085	4085	0
136	20231012	170700	41746335	4085	4085	4085	4085	0
137	20231012	170600	41746335	4085	4085	4085	4085	0
138	20231012	170500	41746335	4085	4085	4085	4085	0
139	20231012	170400	41746335	4085	4085	4085	4085	0
140	20231012	170300	41746335	4085	4085	4085	4085	0
141	20231012	170200	41746335	4085	4085	4085	4085	0
142	20231012	170100	41746335	4085	4085	4085	4085	0
143	20231012	170000	41746335	4085	4085	4085	4085	0
144	20231012	165900	41746335	4085	4085	4085	4085	0
145	20231012	165800	41746335	4085	4085	4085	4085	0
146	20231012	165700	41746335	4085	4085	4085	4085	0
147	20231012	165600	41746335	4085	4085	4085	4085	0
148	20231012	165500	41746335	4085	4085	4085	4085	0
149	20231012	165400	41746335	4085	4085	4085	4085	0
150	20231012	165300	41746335	4085	4085	4085	4085	0
151	20231012	165200	41746335	4085	4085	4085	4085	0
152	20231012	165100	41746335	4085	4085	4085	4085	309
153	20231012	165000	41746335	4085	4085	4085	4085	0
154	20231012	164900	41746335	4085	4085	4085	4085	0
155	20231012	164800	41746335	4085	4085	4085	4085	0
156	20231012	164700	41746335	4085	4085	4085	4085	0
157	20231012	164600	41746335	4085	4085	4085	4085	0
158	20231012	164500	41746335	4085	4085	4085	4085	0
159	20231012	164400	41746335	4085	4085	4085	4085	0
160	20231012	164300	41746335	4085	4085	4085	4085	0
161	20231012	164200	41746335	4085	4085	4085	4085	0
162	20231012	164100	41746335	4085	4085	4085	4085	0
163	20231012	164000	41746335	4085	4085	4085	4085	0
164	20231012	163900	41746335	4085	4085	4085	4085	0
165	20231012	163800	41746335	4085	4085	4085	4085	0
166	20231012	163700	41746335	4085	4085	4085	4085	0
167	20231012	163600	41746335	4085	4085	4085	4085	0
168	20231012	163500	41746335	4085	4085	4085	4085	0
169	20231012	163400	41746335	4085	4085	4085	4085	0
170	20231012	163300	41746335	4085	4085	4085	4085	0
171	20231012	163200	41746335	4085	4085	4085	4085	0
172	20231012	163100	41746335	4085	4085	4085	4085	0
173	20231012	163000	41746335	4085	4085	4085	4085	0
174	20231012	162900	41746335	4085	4085	4085	4085	0
175	20231012	162800	41746335	4085	4085	4085	4085	0
176	20231012	162700	41746335	4085	4085	4085	4085	0
177	20231012	162600	41746335	4085	4085	4085	4085	0
178	20231012	162500	41746335	4085	4085	4085	4085	0
179	20231012	162400	41746335	4085	4085	4085	4085	0
180	20231012	162300	41746335	4085	4085	4085	4085	0
181	20231012	162200	41746335	4085	4085	4085	4085	0
182	20231012	162100	41746335	4085	4085	4085	4085	309
183	20231012	162000	41746335	4085	4085	4085	4085	0
184	20231012	161900	41746335	4085	4085	4085	4085	0
185	20231012	161800	41746335	4085	4085	4085	4085	0
186	20231012	161700	41746335	4085	4085	4085	4085	0
187	20231012	161600	41746335	4085	4085	4085	4085	0
188	20231012	161500	41746335	4085	4085	4085	4085	0
189	20231012	161400	41746335	4085	4085	4085	4085	0
190	20231012	161300	41746335	4085	4085	4085	4085	0
191	20231012	161200	41746335	4085	4085	4085	4085	0
192	20231012	161100	41746335	4085	4085	4085	4085	0
193	20231012	161000	41746335	4085	4085	4085	4085	0
194	20231012	160900	41746335	4085	4085	4085	4085	0
195	20231012	160800	41746335	4085	4085	4085	4085	0
196	20231012	160700	41746335	4085	4085	4085	4085	0
197	20231012	160600	41746335	4085	4085	4085	4085	0
198	20231012	160500	41746335	4085	4085	4085	4085	0
199	20231012	160400	41746335	4085	4085	4085	4085	0
200	20231012	160300	41746335	4085	4085	4085	4085	0
201	20231012	160200	41746335	4085	4085	4085	4085	0
202	20231012	160100	41746335	4085	4085	4085	4085	0
203	20231012	160000	41746335	4085	4085	4085	4085	0
204	20231012	155900	41746335	4085	4085	4085	4085	0
205	20231012	155800	41746335	4085	4085	4085	4085	0
206	20231012	155700	41746335	4085	4085	4085	4085	0
207	20231012	155600	41746335	4085	4085	4085	4085	0
208	20231012	155500	41746335	4085	4085	4085	4085	0
209	20231012	155400	41746335	4085	4085	4085	4085	0
210	20231012	155300	41746335	4085	4085	4085	4085	0
211	20231012	155200	41746335	4085	4085	4085	4085	0
212	20231012	155100	41746335	4085	4085	4085	4085	309
213	20231012	155000	41746335	4085	4085	4085	4085	0
214	20231012	154900	41746335	4085	4085	4085	4085	0
215	20231012	154800	41746335	4085	4085	4085	4085	0
216	20231012	154700	41746335	4085	4085	4085	4085	0
217	20231012	154600	41746335	4085	4085	4085	4085	0
218	20231012	154500	41746335	4085	4085	4085	4085	0
219	20231012	154400	41746335	4085	4085	4085	4085	0
220	20231012	154300	41746335	4085	4085	4085	4085	0
221	20231012	154200	41746335	4085	4085	4085	4085	0
222	20231012	154100	41746335	4085	4085	4085	4085	0
223	20231012	154000	41746335	4085	4085	4085	4085	0
224	20231012	153900	41746335	4085	4085	4085	4085	0
225	20231012	153800	41746335	4085	4085	4085	4085	0
226	20231012	153700	41746335	4085	4085	4085	4085	0
227	20231012	153600	41746335	4085	4085	4085	4085	0
228	20231012	153500	41746335	4085	4085	4085	4085	0
229	20231012	153400	41746335	4085	4085	4085	4085	0
230	20231012	153300	41746335	4085	4085	4085	4085	0
231	20231012	153200	41746335	4085	4085	4085	4085	0
232	20231012	153100	41746335	4085	4085	4085	4085	0
233	20231012	153000	41746335	4085	4085	4085	4085	309
234	20231012	152900	40484070	4110	4110	4110	4110	0
235	20231012	152800	40484070	4110	4110	4110	4110	0
236	20231012	152700	40484070	4110	4110	4110	4110	0
237	20231012	152600	40484070	4110	4110	4110	4110	0
238	20231012	152500	40484070	4110	4110	4110	4110	0
239	20231012	152400	40484070	4110	4110	4110	4110	0
240	20231012	152300	40484070	4110	4110	4110	4110	0
241	20231012	152200	40484070	4110	4110	4110	4110	0
242	20231012	152100	40484070	4110	4110	4110	4110	0
243	20231012	152000	40484070	4110	4110	4110	4110	0
244	20231012	151900	40484070	4110	4075	4110	4075	40
245	20231012	151800	40320060	4070	4070	4070	4070	50
246	20231012	151700	40116560	4075	4075	4075	4075	0
247	20231012	151600	40116560	4075	4075	4075	4075	0
248	20231012	151500	40116560	4075	4075	4075	4075	9
249	20231012	151400	40079885	4070	4070	4070	4070	0
250	20231012	151300	40079885	4070	4070	4070	4070	0
251	20231012	151200	40079885	4070	4070	4070	4070	0
252	20231012	151100	40079885	4070	4070	4070	4070	0
253	20231012	151000	40079885	4070	4070	4070	4070	0
254	20231012	150900	40079885	4070	4070	4070	4070	0
255	20231012	150800	40079885	4070	4070	4070	4070	0
256	20231012	150700	40079885	4070	4070	4070	4070	10
257	20231012	150600	40039185	4070	4070	4070	4070	0
258	20231012	150500	40039185	4070	4070	4070	4070	0
259	20231012	150400	40039185	4070	4070	4070	4070	0
260	20231012	150300	40039185	4070	4070	4070	4070	0
261	20231012	150200	40039185	4070	4070	4070	4070	0
262	20231012	150100	40039185	4070	4070	4070	4070	0
263	20231012	150000	40039185	4070	4070	4070	4070	0
264	20231012	145900	40039185	4070	4070	4070	4070	0
265	20231012	145800	40039185	4070	4070	4070	4070	0
266	20231012	145700	40039185	4070	4070	4070	4070	226
267	20231012	145600	39119365	4075	4075	4075	4075	0
268	20231012	145500	39119365	4075	4075	4075	4075	10
269	20231012	145400	39078615	4105	4105	4105	4105	0
270	20231012	145300	39078615	4105	4105	4105	4105	0
271	20231012	145200	39078615	4105	4105	4105	4105	0
272	20231012	145100	39078615	4105	4105	4105	4105	0
273	20231012	145000	39078615	4105	4105	4105	4105	0
274	20231012	144900	39078615	4105	4105	4105	4105	0
275	20231012	144800	39078615	4105	4105	4105	4105	0
276	20231012	144700	39078615	4105	4105	4105	4105	0
277	20231012	144600	39078615	4105	4105	4105	4105	0
278	20231012	144500	39078615	4105	4105	4105	4105	1
279	20231012	144400	39074510	4070	4070	4070	4070	0
280	20231012	144300	39074510	4070	4070	4070	4070	0
281	20231012	144200	39074510	4070	4070	4070	4070	0
282	20231012	144100	39074510	4070	4070	4070	4070	0
283	20231012	144000	39074510	4070	4070	4070	4070	0
284	20231012	143900	39074510	4070	4070	4070	4070	0
285	20231012	143800	39074510	4070	4070	4070	4070	1
286	20231012	143700	39070440	4070	4070	4070	4070	0
287	20231012	143600	39070440	4070	4070	4070	4070	0
288	20231012	143500	39070440	4070	4070	4070	4070	0
289	20231012	143400	39070440	4070	4070	4070	4070	0
290	20231012	143300	39070440	4070	4070	4070	4070	1
291	20231012	143200	39066370	4105	4105	4105	4105	0
292	20231012	143100	39066370	4105	4105	4105	4105	0
293	20231012	143000	39066370	4105	4105	4105	4105	0
294	20231012	142900	39066370	4105	4105	4105	4105	0
295	20231012	142800	39066370	4105	4105	4105	4105	0
296	20231012	142700	39066370	4105	4105	4105	4105	0
297	20231012	142600	39066370	4105	4105	4105	4105	0
298	20231012	142500	39066370	4105	4105	4105	4105	0
299	20231012	142400	39066370	4105	4105	4105	4105	1
300	20231012	142300	39062265	4060	4060	4060	4060	0
301	20231012	142200	39062265	4060	4060	4060	4060	0
302	20231012	142100	39062265	4060	4060	4060	4060	0
303	20231012	142000	39062265	4060	4060	4060	4060	0
304	20231012	141900	39062265	4060	4060	4060	4060	0
305	20231012	141800	39062265	4060	4060	4060	4060	0
306	20231012	141700	39062265	4060	4060	4060	4060	0
307	20231012	141600	39062265	4060	4060	4060	4060	0
308	20231012	141500	39062265	4060	4060	4060	4060	0
309	20231012	141400	39062265	4060	4060	4060	4060	0
310	20231012	141300	39062265	4060	4060	4060	4060	0
311	20231012	141200	39062265	4060	4060	4060	4060	0
312	20231012	141100	39062265	4060	4060	4060	4060	0
313	20231012	141000	39062265	4060	4060	4060	4060	5
314	20231012	140900	39041965	4110	4110	4110	4110	3
315	20231012	140800	39029635	4120	4120	4120	4120	0
316	20231012	140700	39029635	4120	4120	4120	4120	0
317	20231012	140600	39029635	4120	4120	4120	4120	0
318	20231012	140500	39029635	4120	4120	4120	4120	0
319	20231012	140400	39029635	4120	4120	4120	4120	0
320	20231012	140300	39029635	4120	4120	4120	4120	0
321	20231012	140200	39029635	4120	4120	4120	4120	0
322	20231012	140100	39029635	4120	4120	4120	4120	0
323	20231012	140000	39029635	4120	4120	4120	4120	0
324	20231012	135900	39029635	4120	4120	4120	4120	0
325	20231012	135800	39029635	4120	4120	4120	4120	0
326	20231012	135700	39029635	4120	4120	4120	4120	0
327	20231012	135600	39029635	4120	4120	4120	4120	0
328	20231012	135500	39029635	4120	4120	4120	4120	0
329	20231012	135400	39029635	4120	4120	4120	4120	0
330	20231012	135300	39029635	4120	4120	4120	4120	0
331	20231012	135200	39029635	4120	4120	4120	4120	0
332	20231012	135100	39029635	4120	4120	4120	4120	0
333	20231012	135000	39029635	4120	4120	4120	4120	0
334	20231012	134900	39029635	4120	4120	4120	4120	0
335	20231012	134800	39029635	4120	4120	4120	4120	0
336	20231012	134700	39029635	4120	4120	4120	4120	0
337	20231012	134600	39029635	4120	4120	4120	4120	0
338	20231012	134500	39029635	4120	4120	4120	4120	0
339	20231012	134400	39029635	4120	4120	4120	4120	0
340	20231012	134300	39029635	4120	4120	4120	4120	0
341	20231012	134200	39029635	4120	4120	4120	4120	0
342	20231012	134100	39029635	4120	4120	4120	4120	0
343	20231012	134000	39029635	4120	4120	4120	4120	0
344	20231012	133900	39029635	4120	4120	4120	4120	0
345	20231012	133800	39029635	4120	4120	4120	4120	0
346	20231012	133700	39029635	4120	4120	4120	4120	0
347	20231012	133600	39029635	4120	4120	4120	4120	0
348	20231012	133500	39029635	4120	4120	4120	4120	0
349	20231012	133400	39029635	4120	4120	4120	4120	0
350	20231012	133300	39029635	4120	4120	4120	4120	0
351	20231012	133200	39029635	4120	4120	4120	4120	0
352	20231012	133100	39029635	4120	4120	4120	4120	0
353	20231012	133000	39029635	4120	4120	4120	4120	0
354	20231012	132900	39029635	4120	4120	4120	4120	0
355	20231012	132800	39029635	4120	4120	4120	4120	0
356	20231012	132700	39029635	4120	4120	4120	4120	0
357	20231012	132600	39029635	4120	4120	4120	4120	0
358	20231012	132500	39029635	4120	4120	4120	4120	0
359	20231012	132400	39029635	4120	4120	4120	4120	0
360	20231012	132300	39029635	4120	4120	4120	4120	0
361	20231012	132200	39029635	4120	4120	4120	4120	0
362	20231012	132100	39029635	4120	4120	4120	4120	0
363	20231012	132000	39029635	4120	4120	4120	4120	0
364	20231012	131900	39029635	4120	4120	4120	4120	0
365	20231012	131800	39029635	4120	4120	4120	4120	0
366	20231012	131700	39029635	4120	4120	4120	4120	0
367	20231012	131600	39029635	4120	4120	4120	4120	17
368	20231012	131500	38959595	4120	4120	4120	4120	0
369	20231012	131400	38959595	4120	4120	4120	4120	0
370	20231012	131300	38959595	4120	4120	4120	4120	0
371	20231012	131200	38959595	4120	4120	4120	4120	0
372	20231012	131100	38959595	4120	4120	4120	4120	0
373	20231012	131000	38959595	4120	4120	4120	4120	0
374	20231012	130900	38959595	4120	4120	4120	4120	0
375	20231012	130800	38959595	4120	4120	4120	4120	55
376	20231012	130700	38732995	4125	4125	4125	4125	0
377	20231012	130600	38732995	4125	4125	4125	4120	3
378	20231012	130500	38720625	4120	4120	4120	4120	0
379	20231012	130400	38720625	4120	4120	4120	4120	48
380	20231012	130300	38522865	4120	4120	4120	4120	0
381	20231012	130200	38522865	4120	4120	4120	4120	0
382	20231012	130100	38522865	4120	4120	4120	4120	1
383	20231012	130000	38518745	4125	4125	4125	4125	0
384	20231012	125900	38518745	4125	4125	4125	4125	0
385	20231012	125800	38518745	4125	4125	4125	4125	0
386	20231012	125700	38518745	4125	4125	4125	4125	0
387	20231012	125600	38518745	4125	4125	4125	4125	0
388	20231012	125500	38518745	4125	4125	4125	4125	0
389	20231012	125400	38518745	4125	4125	4125	4125	0
390	20231012	125300	38518745	4125	4125	4125	4125	0
391	20231012	125200	38518745	4125	4125	4125	4125	0
392	20231012	125100	38518745	4125	4125	4125	4125	0
393	20231012	125000	38518745	4125	4125	4125	4125	0
394	20231012	124900	38518745	4125	4125	4125	4125	0
395	20231012	124800	38518745	4125	4125	4125	4125	0
396	20231012	124700	38518745	4125	4125	4125	4125	1
397	20231012	124600	38514620	4100	4100	4100	4100	0
398	20231012	124500	38514620	4100	4100	4100	4100	16
399	20231012	124400	38449020	4100	4100	4100	4100	0
400	20231012	124300	38449020	4100	4100	4100	4100	0
401	20231012	124200	38449020	4100	4100	4100	4100	0
402	20231012	124100	38449020	4100	4100	4100	4100	0
403	20231012	124000	38449020	4100	4100	4100	4100	0
404	20231012	123900	38449020	4100	4100	4100	4100	0
405	20231012	123800	38449020	4100	4100	4100	4100	0
406	20231012	123700	38449020	4100	4100	4100	4100	0
407	20231012	123600	38449020	4100	4100	4100	4100	0
408	20231012	123500	38449020	4100	4100	4100	4100	0
409	20231012	123400	38449020	4100	4100	4100	4100	0
410	20231012	123300	38449020	4100	4100	4100	4100	0
411	20231012	123200	38449020	4100	4100	4100	4100	0
412	20231012	123100	38449020	4100	4100	4100	4100	0
413	20231012	123000	38449020	4100	4100	4100	4100	0
414	20231012	122900	38449020	4100	4100	4100	4100	0
415	20231012	122800	38449020	4100	4100	4100	4100	0
416	20231012	122700	38449020	4100	4100	4100	4100	0
417	20231012	122600	38449020	4100	4100	4100	4100	0
418	20231012	122500	38449020	4100	4100	4100	4100	0
419	20231012	122400	38449020	4100	4100	4100	4100	0
420	20231012	122300	38449020	4100	4100	4100	4100	0
421	20231012	122200	38449020	4100	4100	4100	4100	0
422	20231012	122100	38449020	4100	4100	4100	4100	0
423	20231012	122000	38449020	4100	4100	4100	4100	0
424	20231012	121900	38449020	4100	4100	4100	4100	0
425	20231012	121800	38449020	4100	4100	4100	4100	0
426	20231012	121700	38449020	4100	4130	4130	4100	15
427	20231012	121600	38387100	4130	4130	4130	4130	0
428	20231012	121500	38387100	4130	4130	4130	4130	0
429	20231012	121400	38387100	4130	4130	4130	4130	1
430	20231012	121300	38382970	4130	4130	4130	4130	0
431	20231012	121200	38382970	4130	4130	4130	4130	0
432	20231012	121100	38382970	4130	4130	4130	4130	0
433	20231012	121000	38382970	4130	4130	4130	4130	0
434	20231012	120900	38382970	4130	4130	4130	4130	0
435	20231012	120800	38382970	4130	4130	4130	4130	0
436	20231012	120700	38382970	4130	4130	4130	4130	0
437	20231012	120600	38382970	4130	4130	4130	4130	0
438	20231012	120500	38382970	4130	4130	4130	4130	0
439	20231012	120400	38382970	4130	4130	4130	4130	0
440	20231012	120300	38382970	4130	4130	4130	4130	0
441	20231012	120200	38382970	4130	4130	4130	4130	0
442	20231012	120100	38382970	4130	4130	4130	4130	0
443	20231012	120000	38382970	4130	4130	4130	4130	0
444	20231012	115900	38382970	4130	4130	4130	4130	1
445	20231012	115800	38378840	4100	4060	4100	4060	3789
446	20231012	115700	22878255	4060	4060	4060	4060	0
447	20231012	115600	22878255	4060	4060	4060	4060	0
448	20231012	115500	22878255	4060	4060	4060	4060	0
449	20231012	115400	22878255	4060	4060	4060	4060	1
450	20231012	115300	22874195	4060	4060	4060	4060	0
451	20231012	115200	22874195	4060	4060	4060	4060	0
452	20231012	115100	22874195	4060	4060	4060	4060	0
453	20231012	115000	22874195	4060	4060	4060	4060	0
454	20231012	114900	22874195	4060	4060	4060	4060	0
455	20231012	114800	22874195	4060	4060	4060	4060	0
456	20231012	114700	22874195	4060	4060	4060	4060	0
457	20231012	114600	22874195	4060	4060	4060	4060	0
458	20231012	114500	22874195	4060	4060	4060	4060	0
459	20231012	114400	22874195	4060	4060	4060	4060	0
460	20231012	114300	22874195	4060	4060	4060	4060	0
461	20231012	114200	22874195	4060	4060	4060	4060	15
462	20231012	114100	22813295	4060	4060	4060	4060	5
463	20231012	114000	22792995	4060	4060	4060	4060	0
464	20231012	113900	22792995	4060	4060	4060	4060	40
465	20231012	113800	22630595	4060	4060	4060	4060	30
466	20231012	113700	22508795	4060	4060	4060	4060	40
467	20231012	113600	22346395	4060	4060	4060	4060	20
468	20231012	113500	22265195	4060	4060	4060	4060	0
469	20231012	113400	22265195	4060	4060	4060	4060	5
470	20231012	113300	22244895	4060	4060	4060	4060	7
471	20231012	113200	22216475	4060	4060	4060	4060	0
472	20231012	113100	22216475	4060	4060	4060	4060	0
473	20231012	113000	22216475	4060	4060	4060	4060	10
474	20231012	112900	22175875	4060	4060	4060	4060	0
475	20231012	112800	22175875	4060	4060	4060	4060	0
476	20231012	112700	22175875	4060	4060	4060	4060	0
477	20231012	112600	22175875	4060	4060	4060	4060	20
478	20231012	112500	22094675	4060	4060	4060	4060	0
479	20231012	112400	22094675	4060	4060	4060	4060	0
480	20231012	112300	22094675	4060	4055	4060	4055	10
481	20231012	112200	22054110	4060	4060	4060	4060	0
482	20231012	112100	22054110	4060	4060	4060	4060	18
483	20231012	112000	21981030	4065	4065	4065	4065	0
484	20231012	111900	21981030	4065	4065	4065	4065	0
485	20231012	111800	21981030	4065	4065	4065	4065	0
486	20231012	111700	21981030	4065	4065	4065	4065	0
487	20231012	111600	21981030	4065	4065	4065	4065	2
488	20231012	111500	21972900	4030	4070	4070	4030	3879
489	20231012	111400	6308225	4075	4075	4075	4075	0
490	20231012	111300	6308225	4075	4075	4075	4075	0
491	20231012	111200	6308225	4075	4075	4075	4075	5
492	20231012	111100	6287850	4075	4075	4075	4075	5
493	20231012	111000	6267475	4075	4075	4075	4075	5
494	20231012	110900	6247100	4090	4090	4090	4090	0
495	20231012	110800	6247100	4090	4090	4090	4090	8
496	20231012	110700	6214380	4095	4095	4095	4095	0
497	20231012	110600	6214380	4095	4095	4095	4095	0
498	20231012	110500	6214380	4095	4095	4095	4095	0
499	20231012	110400	6214380	4095	4095	4095	4095	0
500	20231012	110300	6214380	4095	4095	4095	4095	0
501	20231012	110200	6214380	4095	4095	4095	4095	0
502	20231012	110100	6214380	4095	4095	4095	4095	0
503	20231012	110000	6214380	4095	4095	4095	4095	0
504	20231012	105900	6214380	4095	4095	4095	4095	2
505	20231012	105800	6206190	4100	4100	4100	4100	0
506	20231012	105700	6206190	4100	4100	4100	4100	0
507	20231012	105600	6206190	4100	4100	4100	4100	0
508	20231012	105500	6206190	4100	4100	4100	4100	0
509	20231012	105400	6206190	4100	4100	4100	4100	0
510	20231012	105300	6206190	4100	4100	4100	4100	0
511	20231012	105200	6206190	4100	4100	4100	4100	0
512	20231012	105100	6206190	4100	4100	4100	4100	0
513	20231012	105000	6206190	4100	4095	4100	4095	11
514	20231012	104900	6161140	4100	4095	4100	4095	39
515	20231012	104800	6001430	4095	4095	4095	4095	0
516	20231012	104700	6001430	4095	4095	4095	4095	8
517	20231012	104600	5968670	4095	4095	4095	4095	0
518	20231012	104500	5968670	4095	4095	4095	4095	0
519	20231012	104400	5968670	4095	4095	4095	4095	0
520	20231012	104300	5968670	4095	4095	4095	4095	2
521	20231012	104200	5960480	4095	4095	4095	4095	0
522	20231012	104100	5960480	4095	4095	4095	4095	0
523	20231012	104000	5960480	4095	4095	4095	4095	0
524	20231012	103900	5960480	4095	4095	4095	4095	0
525	20231012	103800	5960480	4095	4095	4095	4095	0
526	20231012	103700	5960480	4095	4095	4095	4095	0
527	20231012	103600	5960480	4095	4095	4095	4095	0
528	20231012	103500	5960480	4095	4095	4095	4095	0
529	20231012	103400	5960480	4095	4095	4095	4095	1
530	20231012	103300	5956385	4145	4145	4145	4145	0
531	20231012	103200	5956385	4145	4145	4145	4145	0
532	20231012	103100	5956385	4145	4145	4145	4145	0
533	20231012	103000	5956385	4145	4145	4145	4145	0
534	20231012	102900	5956385	4145	4145	4145	4145	0
535	20231012	102800	5956385	4145	4145	4145	4145	0
536	20231012	102700	5956385	4145	4145	4145	4145	0
537	20231012	102600	5956385	4145	4145	4145	4145	0
538	20231012	102500	5956385	4145	4145	4145	4145	0
539	20231012	102400	5956385	4145	4145	4145	4145	0
540	20231012	102300	5956385	4145	4145	4145	4145	0
541	20231012	102200	5956385	4145	4145	4145	4145	0
542	20231012	102100	5956385	4145	4145	4145	4145	0
543	20231012	102000	5956385	4145	4100	4145	4100	3
544	20231012	101900	5944040	4095	4095	4095	4095	0
545	20231012	101800	5944040	4095	4095	4095	4095	0
546	20231012	101700	5944040	4095	4095	4095	4095	0
547	20231012	101600	5944040	4095	4095	4095	4095	0
548	20231012	101500	5944040	4095	4095	4095	4095	0
549	20231012	101400	5944040	4095	4095	4095	4095	0
550	20231012	101300	5944040	4095	4095	4095	4095	0
551	20231012	101200	5944040	4095	4095	4095	4095	0
552	20231012	101100	5944040	4095	4095	4095	4095	1
553	20231012	101000	5939945	4070	4070	4070	4070	979
554	20231012	100900	1955415	4050	4050	4050	4050	0
555	20231012	100800	1955415	4050	4050	4050	4050	10
556	20231012	100700	1914915	4070	4070	4070	4070	0
557	20231012	100600	1914915	4070	4070	4070	4070	0
558	20231012	100500	1914915	4070	4070	4070	4070	0
559	20231012	100400	1914915	4070	4070	4070	4070	7
560	20231012	100300	1886425	4070	4070	4070	4070	0
561	20231012	100200	1886425	4070	4070	4070	4070	0
562	20231012	100100	1886425	4070	4070	4070	4070	0
563	20231012	100000	1886425	4070	4070	4070	4070	8
564	20231012	095900	1853865	4070	4070	4070	4070	0
565	20231012	095800	1853865	4070	4070	4070	4070	0
566	20231012	095700	1853865	4070	4070	4070	4070	0
567	20231012	095600	1853865	4070	4070	4070	4070	0
568	20231012	095500	1853865	4070	4070	4070	4070	0
569	20231012	095400	1853865	4070	4070	4070	4070	0
570	20231012	095300	1853865	4070	4070	4070	4070	0
571	20231012	095200	1853865	4070	4070	4070	4070	0
572	20231012	095100	1853865	4070	4070	4070	4070	0
573	20231012	095000	1853865	4070	4070	4070	4070	0
574	20231012	094900	1853865	4070	4070	4070	4070	0
575	20231012	094800	1853865	4070	4070	4070	4070	0
576	20231012	094700	1853865	4070	4070	4070	4070	0
577	20231012	094600	1853865	4070	4070	4070	4070	0
578	20231012	094500	1853865	4070	4065	4070	4065	2
579	20231012	094400	1845730	4070	4070	4070	4070	0
580	20231012	094300	1845730	4070	4070	4070	4070	0
581	20231012	094200	1845730	4070	4070	4070	4070	0
582	20231012	094100	1845730	4070	4070	4070	4070	0
583	20231012	094000	1845730	4070	4070	4070	4070	0
584	20231012	093900	1845730	4070	4070	4070	4070	20
585	20231012	093800	1764330	4070	4070	4070	4070	0
586	20231012	093700	1764330	4070	4070	4070	4070	0
587	20231012	093600	1764330	4070	4070	4070	4070	0
588	20231012	093500	1764330	4070	4070	4070	4070	10
589	20231012	093400	1723630	4070	4070	4070	4070	0
590	20231012	093300	1723630	4070	4070	4070	4070	11
591	20231012	093200	1678860	4070	4070	4070	4070	22
592	20231012	093100	1589320	4070	4070	4070	4070	0
593	20231012	093000	1589320	4070	4070	4070	4070	0
594	20231012	092900	1589320	4070	4070	4070	4070	0
595	20231012	092800	1589320	4070	4070	4070	4070	0
596	20231012	092700	1589320	4070	4070	4070	4070	10
597	20231012	092600	1548620	4070	4070	4070	4070	0
598	20231012	092500	1548620	4070	4070	4070	4070	245
599	20231012	092400	551470	4070	4070	4070	4070	0
600	20231012	092300	551470	4070	4070	4070	4070	57
601	20231012	092200	319480	4070	4070	4070	4070	0
602	20231012	092100	319480	4070	4070	4070	4070	0
603	20231012	092000	319480	4070	4070	4070	4070	0
604	20231012	091900	319480	4070	4070	4070	4070	0
605	20231012	091800	319480	4070	4070	4070	4070	0
606	20231012	091700	319480	4070	4070	4070	4070	0
607	20231012	091600	319480	4070	4070	4070	4070	0
608	20231012	091500	319480	4070	4070	4070	4070	0
609	20231012	091400	319480	4070	4070	4070	4070	0
610	20231012	091300	319480	4070	4065	4070	4065	32
611	20231012	091200	189390	4065	4065	4065	4065	5
612	20231012	091100	169065	4065	4065	4065	4065	0
613	20231012	091000	169065	4065	4065	4065	4065	0
614	20231012	090900	169065	4065	4065	4065	4065	0
615	20231012	090800	169065	4065	4065	4065	4065	0
616	20231012	090700	169065	4065	4065	4065	4065	0
617	20231012	090600	169065	4065	4065	4065	4065	0
618	20231012	090500	169065	4065	4065	4065	4065	5
619	20231012	090400	148740	4020	4020	4020	4020	0
620	20231012	090300	148740	4020	4020	4020	4020	0
621	20231012	090200	148740	4020	4020	4020	4020	0
622	20231012	090100	148740	4020	4020	4020	4020	0
623	20231012	090000	148740	4020	4020	4020	4020	37