KissMeData/129260/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	200200	50185705	2295	2295	2295	2295	224
3	20231012	200100	50185705	2295	2295	2295	2295	0
4	20231012	200000	50185705	2295	2295	2295	2295	0
5	20231012	195900	50185705	2295	2295	2295	2295	0
6	20231012	195800	50185705	2295	2295	2295	2295	0
7	20231012	195700	50185705	2295	2295	2295	2295	0
8	20231012	195600	50185705	2295	2295	2295	2295	0
9	20231012	195500	50185705	2295	2295	2295	2295	0
10	20231012	195400	50185705	2295	2295	2295	2295	0
11	20231012	195300	50185705	2295	2295	2295	2295	0
12	20231012	195200	50185705	2295	2295	2295	2295	0
13	20231012	195100	50185705	2295	2295	2295	2295	0
14	20231012	195000	50185705	2295	2295	2295	2295	0
15	20231012	194900	50185705	2295	2295	2295	2295	0
16	20231012	194800	50185705	2295	2295	2295	2295	0
17	20231012	194700	50185705	2295	2295	2295	2295	0
18	20231012	194600	50185705	2295	2295	2295	2295	0
19	20231012	194500	50185705	2295	2295	2295	2295	0
20	20231012	194400	50185705	2295	2295	2295	2295	0
21	20231012	194300	50185705	2295	2295	2295	2295	0
22	20231012	194200	50185705	2295	2295	2295	2295	0
23	20231012	194100	50185705	2295	2295	2295	2295	0
24	20231012	194000	50185705	2295	2295	2295	2295	0
25	20231012	193900	50185705	2295	2295	2295	2295	0
26	20231012	193800	50185705	2295	2295	2295	2295	0
27	20231012	193700	50185705	2295	2295	2295	2295	0
28	20231012	193600	50185705	2295	2295	2295	2295	0
29	20231012	193500	50185705	2295	2295	2295	2295	0
30	20231012	193400	50185705	2295	2295	2295	2295	0
31	20231012	193300	50185705	2295	2295	2295	2295	0
32	20231012	193200	50185705	2295	2295	2295	2295	224
33	20231012	193100	50185705	2295	2295	2295	2295	0
34	20231012	193000	50185705	2295	2295	2295	2295	0
35	20231012	192900	50185705	2295	2295	2295	2295	0
36	20231012	192800	50185705	2295	2295	2295	2295	0
37	20231012	192700	50185705	2295	2295	2295	2295	0
38	20231012	192600	50185705	2295	2295	2295	2295	0
39	20231012	192500	50185705	2295	2295	2295	2295	0
40	20231012	192400	50185705	2295	2295	2295	2295	0
41	20231012	192300	50185705	2295	2295	2295	2295	0
42	20231012	192200	50185705	2295	2295	2295	2295	0
43	20231012	192100	50185705	2295	2295	2295	2295	0
44	20231012	192000	50185705	2295	2295	2295	2295	0
45	20231012	191900	50185705	2295	2295	2295	2295	0
46	20231012	191800	50185705	2295	2295	2295	2295	0
47	20231012	191700	50185705	2295	2295	2295	2295	0
48	20231012	191600	50185705	2295	2295	2295	2295	0
49	20231012	191500	50185705	2295	2295	2295	2295	0
50	20231012	191400	50185705	2295	2295	2295	2295	0
51	20231012	191300	50185705	2295	2295	2295	2295	0
52	20231012	191200	50185705	2295	2295	2295	2295	0
53	20231012	191100	50185705	2295	2295	2295	2295	0
54	20231012	191000	50185705	2295	2295	2295	2295	0
55	20231012	190900	50185705	2295	2295	2295	2295	0
56	20231012	190800	50185705	2295	2295	2295	2295	0
57	20231012	190700	50185705	2295	2295	2295	2295	0
58	20231012	190600	50185705	2295	2295	2295	2295	0
59	20231012	190500	50185705	2295	2295	2295	2295	0
60	20231012	190400	50185705	2295	2295	2295	2295	0
61	20231012	190300	50185705	2295	2295	2295	2295	0
62	20231012	190200	50185705	2295	2295	2295	2295	224
63	20231012	190100	50185705	2295	2295	2295	2295	0
64	20231012	190000	50185705	2295	2295	2295	2295	0
65	20231012	185900	50185705	2295	2295	2295	2295	0
66	20231012	185800	50185705	2295	2295	2295	2295	0
67	20231012	185700	50185705	2295	2295	2295	2295	0
68	20231012	185600	50185705	2295	2295	2295	2295	0
69	20231012	185500	50185705	2295	2295	2295	2295	0
70	20231012	185400	50185705	2295	2295	2295	2295	0
71	20231012	185300	50185705	2295	2295	2295	2295	0
72	20231012	185200	50185705	2295	2295	2295	2295	0
73	20231012	185100	50185705	2295	2295	2295	2295	0
74	20231012	185000	50185705	2295	2295	2295	2295	0
75	20231012	184900	50185705	2295	2295	2295	2295	0
76	20231012	184800	50185705	2295	2295	2295	2295	0
77	20231012	184700	50185705	2295	2295	2295	2295	0
78	20231012	184600	50185705	2295	2295	2295	2295	0
79	20231012	184500	50185705	2295	2295	2295	2295	0
80	20231012	184400	50185705	2295	2295	2295	2295	0
81	20231012	184300	50185705	2295	2295	2295	2295	0
82	20231012	184200	50185705	2295	2295	2295	2295	0
83	20231012	184100	50185705	2295	2295	2295	2295	0
84	20231012	184000	50185705	2295	2295	2295	2295	0
85	20231012	183900	50185705	2295	2295	2295	2295	0
86	20231012	183800	50185705	2295	2295	2295	2295	0
87	20231012	183700	50185705	2295	2295	2295	2295	0
88	20231012	183600	50185705	2295	2295	2295	2295	0
89	20231012	183500	50185705	2295	2295	2295	2295	0
90	20231012	183400	50185705	2295	2295	2295	2295	0
91	20231012	183300	50185705	2295	2295	2295	2295	0
92	20231012	183200	50185705	2295	2295	2295	2295	224
93	20231012	183100	50185705	2295	2295	2295	2295	0
94	20231012	183000	50185705	2295	2295	2295	2295	0
95	20231012	182900	50185705	2295	2295	2295	2295	0
96	20231012	182800	50185705	2295	2295	2295	2295	0
97	20231012	182700	50185705	2295	2295	2295	2295	0
98	20231012	182600	50185705	2295	2295	2295	2295	0
99	20231012	182500	50185705	2295	2295	2295	2295	0
100	20231012	182400	50185705	2295	2295	2295	2295	0
101	20231012	182300	50185705	2295	2295	2295	2295	0
102	20231012	182200	50185705	2295	2295	2295	2295	0
103	20231012	182100	50185705	2295	2295	2295	2295	0
104	20231012	182000	50185705	2295	2295	2295	2295	0
105	20231012	181900	50185705	2295	2295	2295	2295	0
106	20231012	181800	50185705	2295	2295	2295	2295	0
107	20231012	181700	50185705	2295	2295	2295	2295	0
108	20231012	181600	50185705	2295	2295	2295	2295	0
109	20231012	181500	50185705	2295	2295	2295	2295	0
110	20231012	181400	50185705	2295	2295	2295	2295	0
111	20231012	181300	50185705	2295	2295	2295	2295	0
112	20231012	181200	50185705	2295	2295	2295	2295	0
113	20231012	181100	50185705	2295	2295	2295	2295	0
114	20231012	181000	50185705	2295	2295	2295	2295	0
115	20231012	180900	50185705	2295	2295	2295	2295	0
116	20231012	180800	50185705	2295	2295	2295	2295	0
117	20231012	180700	50185705	2295	2295	2295	2295	0
118	20231012	180600	50185705	2295	2295	2295	2295	0
119	20231012	180500	50185705	2295	2295	2295	2295	0
120	20231012	180400	50185705	2295	2295	2295	2295	0
121	20231012	180300	50185705	2295	2295	2295	2295	0
122	20231012	180200	50185705	2295	2295	2295	2295	224
123	20231012	180100	50185705	2295	2295	2295	2295	0
124	20231012	180000	50185705	2295	2295	2295	2295	0
125	20231012	175900	50185705	2295	2295	2295	2295	0
126	20231012	175800	50185705	2295	2295	2295	2295	0
127	20231012	175700	50185705	2295	2295	2295	2295	0
128	20231012	175600	50185705	2295	2295	2295	2295	0
129	20231012	175500	50185705	2295	2295	2295	2295	0
130	20231012	175400	50185705	2295	2295	2295	2295	0
131	20231012	175300	50185705	2295	2295	2295	2295	0
132	20231012	175200	50185705	2295	2295	2295	2295	0
133	20231012	175100	50185705	2295	2295	2295	2295	0
134	20231012	175000	50185705	2295	2295	2295	2295	0
135	20231012	174900	50185705	2295	2295	2295	2295	0
136	20231012	174800	50185705	2295	2295	2295	2295	0
137	20231012	174700	50185705	2295	2295	2295	2295	0
138	20231012	174600	50185705	2295	2295	2295	2295	0
139	20231012	174500	50185705	2295	2295	2295	2295	0
140	20231012	174400	50185705	2295	2295	2295	2295	0
141	20231012	174300	50185705	2295	2295	2295	2295	0
142	20231012	174200	50185705	2295	2295	2295	2295	0
143	20231012	174100	50185705	2295	2295	2295	2295	0
144	20231012	174000	50185705	2295	2295	2295	2295	0
145	20231012	173900	50185705	2295	2295	2295	2295	0
146	20231012	173800	50185705	2295	2295	2295	2295	0
147	20231012	173700	50185705	2295	2295	2295	2295	0
148	20231012	173600	50185705	2295	2295	2295	2295	0
149	20231012	173500	50185705	2295	2295	2295	2295	0
150	20231012	173400	50185705	2295	2295	2295	2295	0
151	20231012	173300	50185705	2295	2295	2295	2295	0
152	20231012	173200	50185705	2295	2295	2295	2295	224
153	20231012	173100	50185705	2295	2295	2295	2295	0
154	20231012	173000	50185705	2295	2295	2295	2295	0
155	20231012	172900	50185705	2295	2295	2295	2295	0
156	20231012	172800	50185705	2295	2295	2295	2295	0
157	20231012	172700	50185705	2295	2295	2295	2295	0
158	20231012	172600	50185705	2295	2295	2295	2295	0
159	20231012	172500	50185705	2295	2295	2295	2295	0
160	20231012	172400	50185705	2295	2295	2295	2295	0
161	20231012	172300	50185705	2295	2295	2295	2295	0
162	20231012	172200	50185705	2295	2295	2295	2295	0
163	20231012	172100	50185705	2295	2295	2295	2295	0
164	20231012	172000	50185705	2295	2295	2295	2295	0
165	20231012	171900	50185705	2295	2295	2295	2295	0
166	20231012	171800	50185705	2295	2295	2295	2295	0
167	20231012	171700	50185705	2295	2295	2295	2295	0
168	20231012	171600	50185705	2295	2295	2295	2295	0
169	20231012	171500	50185705	2295	2295	2295	2295	0
170	20231012	171400	50185705	2295	2295	2295	2295	0
171	20231012	171300	50185705	2295	2295	2295	2295	0
172	20231012	171200	50185705	2295	2295	2295	2295	0
173	20231012	171100	50185705	2295	2295	2295	2295	0
174	20231012	171000	50185705	2295	2295	2295	2295	0
175	20231012	170900	50185705	2295	2295	2295	2295	0
176	20231012	170800	50185705	2295	2295	2295	2295	0
177	20231012	170700	50185705	2295	2295	2295	2295	0
178	20231012	170600	50185705	2295	2295	2295	2295	0
179	20231012	170500	50185705	2295	2295	2295	2295	0
180	20231012	170400	50185705	2295	2295	2295	2295	0
181	20231012	170300	50185705	2295	2295	2295	2295	0
182	20231012	170200	50185705	2295	2295	2295	2295	224
183	20231012	170100	50185705	2295	2295	2295	2295	0
184	20231012	170000	50185705	2295	2295	2295	2295	0
185	20231012	165900	50185705	2295	2295	2295	2295	0
186	20231012	165800	50185705	2295	2295	2295	2295	0
187	20231012	165700	50185705	2295	2295	2295	2295	0
188	20231012	165600	50185705	2295	2295	2295	2295	0
189	20231012	165500	50185705	2295	2295	2295	2295	0
190	20231012	165400	50185705	2295	2295	2295	2295	0
191	20231012	165300	50185705	2295	2295	2295	2295	0
192	20231012	165200	50185705	2295	2295	2295	2295	0
193	20231012	165100	50185705	2295	2295	2295	2295	0
194	20231012	165000	50185705	2295	2295	2295	2295	0
195	20231012	164900	50185705	2295	2295	2295	2295	0
196	20231012	164800	50185705	2295	2295	2295	2295	0
197	20231012	164700	50185705	2295	2295	2295	2295	0
198	20231012	164600	50185705	2295	2295	2295	2295	0
199	20231012	164500	50185705	2295	2295	2295	2295	0
200	20231012	164400	50185705	2295	2295	2295	2295	0
201	20231012	164300	50185705	2295	2295	2295	2295	0
202	20231012	164200	50185705	2295	2295	2295	2295	0
203	20231012	164100	50185705	2295	2295	2295	2295	0
204	20231012	164000	50185705	2295	2295	2295	2295	0
205	20231012	163900	50185705	2295	2295	2295	2295	0
206	20231012	163800	50185705	2295	2295	2295	2295	0
207	20231012	163700	50185705	2295	2295	2295	2295	0
208	20231012	163600	50185705	2295	2295	2295	2295	0
209	20231012	163500	50185705	2295	2295	2295	2295	0
210	20231012	163400	50185705	2295	2295	2295	2295	0
211	20231012	163300	50185705	2295	2295	2295	2295	0
212	20231012	163200	50185705	2295	2295	2295	2295	224
213	20231012	163100	50185705	2295	2295	2295	2295	0
214	20231012	163000	50185705	2295	2295	2295	2295	0
215	20231012	162900	50185705	2295	2295	2295	2295	0
216	20231012	162800	50185705	2295	2295	2295	2295	0
217	20231012	162700	50185705	2295	2295	2295	2295	0
218	20231012	162600	50185705	2295	2295	2295	2295	0
219	20231012	162500	50185705	2295	2295	2295	2295	0
220	20231012	162400	50185705	2295	2295	2295	2295	0
221	20231012	162300	50185705	2295	2295	2295	2295	0
222	20231012	162200	50185705	2295	2295	2295	2295	0
223	20231012	162100	50185705	2295	2295	2295	2295	0
224	20231012	162000	50185705	2295	2295	2295	2295	0
225	20231012	161900	50185705	2295	2295	2295	2295	0
226	20231012	161800	50185705	2295	2295	2295	2295	0
227	20231012	161700	50185705	2295	2295	2295	2295	0
228	20231012	161600	50185705	2295	2295	2295	2295	0
229	20231012	161500	50185705	2295	2295	2295	2295	0
230	20231012	161400	50185705	2295	2295	2295	2295	0
231	20231012	161300	50185705	2295	2295	2295	2295	0
232	20231012	161200	50185705	2295	2295	2295	2295	0
233	20231012	161100	50185705	2295	2295	2295	2295	0
234	20231012	161000	50185705	2295	2295	2295	2295	0
235	20231012	160900	50185705	2295	2295	2295	2295	0
236	20231012	160800	50185705	2295	2295	2295	2295	0
237	20231012	160700	50185705	2295	2295	2295	2295	0
238	20231012	160600	50185705	2295	2295	2295	2295	0
239	20231012	160500	50185705	2295	2295	2295	2295	0
240	20231012	160400	50185705	2295	2295	2295	2295	0
241	20231012	160300	50185705	2295	2295	2295	2295	0
242	20231012	160200	50185705	2295	2295	2295	2295	224
243	20231012	160100	50185705	2295	2295	2295	2295	0
244	20231012	160000	50185705	2295	2295	2295	2295	0
245	20231012	155900	50185705	2295	2295	2295	2295	0
246	20231012	155800	50185705	2295	2295	2295	2295	0
247	20231012	155700	50185705	2295	2295	2295	2295	0
248	20231012	155600	50185705	2295	2295	2295	2295	0
249	20231012	155500	50185705	2295	2295	2295	2295	0
250	20231012	155400	50185705	2295	2295	2295	2295	0
251	20231012	155300	50185705	2295	2295	2295	2295	0
252	20231012	155200	50185705	2295	2295	2295	2295	0
253	20231012	155100	50185705	2295	2295	2295	2295	0
254	20231012	155000	50185705	2295	2295	2295	2295	0
255	20231012	154900	50185705	2295	2295	2295	2295	0
256	20231012	154800	50185705	2295	2295	2295	2295	0
257	20231012	154700	50185705	2295	2295	2295	2295	0
258	20231012	154600	50185705	2295	2295	2295	2295	0
259	20231012	154500	50185705	2295	2295	2295	2295	0
260	20231012	154400	50185705	2295	2295	2295	2295	0
261	20231012	154300	50185705	2295	2295	2295	2295	0
262	20231012	154200	50185705	2295	2295	2295	2295	0
263	20231012	154100	50185705	2295	2295	2295	2295	0
264	20231012	154000	50185705	2295	2295	2295	2295	0
265	20231012	153900	50185705	2295	2295	2295	2295	0
266	20231012	153800	50185705	2295	2295	2295	2295	0
267	20231012	153700	50185705	2295	2295	2295	2295	0
268	20231012	153600	50185705	2295	2295	2295	2295	0
269	20231012	153500	50185705	2295	2295	2295	2295	0
270	20231012	153400	50185705	2295	2295	2295	2295	0
271	20231012	153300	50185705	2295	2295	2295	2295	0
272	20231012	153200	50185705	2295	2295	2295	2295	224
273	20231012	153100	50185705	2295	2295	2295	2295	0
274	20231012	153000	50185705	2295	2295	2295	2295	224
275	20231012	152900	49671625	2300	2300	2300	2300	0
276	20231012	152800	49671625	2300	2300	2300	2300	0
277	20231012	152700	49671625	2300	2300	2300	2300	0
278	20231012	152600	49671625	2300	2300	2300	2300	0
279	20231012	152500	49671625	2300	2300	2300	2300	0
280	20231012	152400	49671625	2300	2300	2300	2300	0
281	20231012	152300	49671625	2300	2300	2300	2300	0
282	20231012	152200	49671625	2300	2300	2300	2300	0
283	20231012	152100	49671625	2300	2300	2300	2300	0
284	20231012	152000	49671625	2300	2300	2300	2300	0
285	20231012	151900	49671625	2300	2300	2300	2300	0
286	20231012	151800	49671625	2300	2300	2300	2300	0
287	20231012	151700	49671625	2300	2300	2300	2300	0
288	20231012	151600	49671625	2300	2300	2300	2300	0
289	20231012	151500	49671625	2300	2300	2300	2300	0
290	20231012	151400	49671625	2300	2300	2300	2300	0
291	20231012	151300	49671625	2300	2300	2300	2300	0
292	20231012	151200	49671625	2300	2300	2300	2300	8
293	20231012	151100	49653225	2300	2300	2300	2300	0
294	20231012	151000	49653225	2300	2300	2300	2300	0
295	20231012	150900	49653225	2300	2300	2300	2300	0
296	20231012	150800	49653225	2300	2300	2300	2300	0
297	20231012	150700	49653225	2300	2300	2300	2300	0
298	20231012	150600	49653225	2300	2300	2300	2300	0
299	20231012	150500	49653225	2300	2300	2300	2300	0
300	20231012	150400	49653225	2300	2300	2300	2300	0
301	20231012	150300	49653225	2300	2305	2305	2300	7
302	20231012	150200	49637120	2300	2300	2300	2300	0
303	20231012	150100	49637120	2300	2300	2300	2300	0
304	20231012	150000	49637120	2300	2300	2300	2300	0
305	20231012	145900	49637120	2300	2300	2300	2300	0
306	20231012	145800	49637120	2300	2300	2300	2300	17
307	20231012	145700	49598020	2305	2305	2305	2305	0
308	20231012	145600	49598020	2305	2305	2305	2305	1
309	20231012	145500	49595715	2305	2305	2305	2305	0
310	20231012	145400	49595715	2305	2305	2305	2305	0
311	20231012	145300	49595715	2305	2305	2305	2305	0
312	20231012	145200	49595715	2305	2305	2305	2305	181
313	20231012	145100	49178510	2305	2305	2305	2305	0
314	20231012	145000	49178510	2305	2305	2305	2305	0
315	20231012	144900	49178510	2305	2305	2305	2305	0
316	20231012	144800	49178510	2305	2305	2305	2305	0
317	20231012	144700	49178510	2305	2305	2305	2305	0
318	20231012	144600	49178510	2305	2305	2305	2305	0
319	20231012	144500	49178510	2305	2305	2305	2305	0
320	20231012	144400	49178510	2305	2305	2305	2305	0
321	20231012	144300	49178510	2305	2305	2305	2305	0
322	20231012	144200	49178510	2305	2305	2305	2305	0
323	20231012	144100	49178510	2305	2305	2305	2305	0
324	20231012	144000	49178510	2305	2305	2305	2305	0
325	20231012	143900	49178510	2305	2305	2305	2305	0
326	20231012	143800	49178510	2305	2305	2305	2305	0
327	20231012	143700	49178510	2305	2305	2305	2305	0
328	20231012	143600	49178510	2305	2305	2305	2305	0
329	20231012	143500	49178510	2305	2305	2305	2305	0
330	20231012	143400	49178510	2305	2305	2305	2305	0
331	20231012	143300	49178510	2305	2305	2305	2305	0
332	20231012	143200	49178510	2305	2305	2305	2305	0
333	20231012	143100	49178510	2305	2305	2305	2305	0
334	20231012	143000	49178510	2305	2305	2305	2305	0
335	20231012	142900	49178510	2305	2305	2305	2305	203
336	20231012	142800	48710595	2310	2310	2310	2310	0
337	20231012	142700	48710595	2310	2310	2310	2310	0
338	20231012	142600	48710595	2310	2310	2310	2310	0
339	20231012	142500	48710595	2310	2310	2310	2310	0
340	20231012	142400	48710595	2310	2310	2310	2310	0
341	20231012	142300	48710595	2310	2310	2310	2310	0
342	20231012	142200	48710595	2310	2310	2310	2310	0
343	20231012	142100	48710595	2310	2310	2310	2310	0
344	20231012	142000	48710595	2310	2310	2310	2310	1
345	20231012	141900	48708285	2305	2305	2305	2305	0
346	20231012	141800	48708285	2305	2305	2305	2305	0
347	20231012	141700	48708285	2305	2305	2305	2305	0
348	20231012	141600	48708285	2305	2305	2305	2305	0
349	20231012	141500	48708285	2305	2305	2305	2305	0
350	20231012	141400	48708285	2305	2305	2305	2305	0
351	20231012	141300	48708285	2305	2305	2305	2305	1819
352	20231012	141200	44515490	2305	2305	2305	2305	0
353	20231012	141100	44515490	2305	2305	2305	2305	0
354	20231012	141000	44515490	2305	2305	2305	2305	0
355	20231012	140900	44515490	2305	2305	2305	2305	0
356	20231012	140800	44515490	2305	2305	2305	2305	0
357	20231012	140700	44515490	2305	2305	2305	2305	1
358	20231012	140600	44513185	2300	2300	2300	2300	49
359	20231012	140500	44400485	2305	2305	2305	2305	1
360	20231012	140400	44398180	2300	2300	2300	2300	0
361	20231012	140300	44398180	2300	2300	2300	2300	0
362	20231012	140200	44398180	2300	2300	2300	2300	0
363	20231012	140100	44398180	2300	2300	2300	2300	0
364	20231012	140000	44398180	2300	2300	2300	2300	0
365	20231012	135900	44398180	2300	2300	2300	2300	82
366	20231012	135800	44209580	2300	2300	2300	2300	2
367	20231012	135700	44204980	2300	2300	2300	2300	0
368	20231012	135600	44204980	2300	2300	2300	2300	0
369	20231012	135500	44204980	2300	2300	2300	2300	0
370	20231012	135400	44204980	2300	2300	2300	2300	0
371	20231012	135300	44204980	2300	2300	2300	2300	1
372	20231012	135200	44202680	2300	2300	2300	2300	0
373	20231012	135100	44202680	2300	2300	2300	2300	0
374	20231012	135000	44202680	2300	2300	2300	2300	27
375	20231012	134900	44140580	2300	2300	2300	2300	0
376	20231012	134800	44140580	2300	2300	2300	2300	0
377	20231012	134700	44140580	2300	2300	2300	2300	0
378	20231012	134600	44140580	2300	2300	2300	2300	0
379	20231012	134500	44140580	2300	2300	2300	2300	0
380	20231012	134400	44140580	2300	2300	2300	2300	0
381	20231012	134300	44140580	2300	2300	2300	2300	0
382	20231012	134200	44140580	2300	2300	2300	2300	0
383	20231012	134100	44140580	2300	2300	2300	2300	0
384	20231012	134000	44140580	2300	2300	2300	2300	0
385	20231012	133900	44140580	2300	2300	2300	2300	0
386	20231012	133800	44140580	2300	2300	2300	2300	0
387	20231012	133700	44140580	2300	2300	2300	2300	0
388	20231012	133600	44140580	2300	2300	2300	2300	0
389	20231012	133500	44140580	2300	2300	2300	2300	0
390	20231012	133400	44140580	2300	2300	2300	2300	0
391	20231012	133300	44140580	2300	2300	2300	2300	0
392	20231012	133200	44140580	2300	2300	2300	2300	0
393	20231012	133100	44140580	2300	2300	2300	2300	4
394	20231012	133000	44131380	2305	2305	2305	2305	0
395	20231012	132900	44131380	2305	2305	2305	2305	22
396	20231012	132800	44080670	2305	2305	2305	2305	0
397	20231012	132700	44080670	2305	2305	2305	2305	0
398	20231012	132600	44080670	2305	2305	2305	2305	0
399	20231012	132500	44080670	2305	2305	2305	2305	890
400	20231012	132400	42029220	2305	2305	2305	2305	0
401	20231012	132300	42029220	2305	2305	2305	2305	3
402	20231012	132200	42022305	2305	2305	2305	2305	0
403	20231012	132100	42022305	2305	2305	2305	2305	0
404	20231012	132000	42022305	2305	2305	2305	2305	0
405	20231012	131900	42022305	2305	2305	2305	2305	0
406	20231012	131800	42022305	2305	2305	2305	2305	8
407	20231012	131700	42003865	2300	2300	2300	2300	50
408	20231012	131600	41888865	2300	2300	2300	2300	23
409	20231012	131500	41835965	2305	2305	2305	2305	0
410	20231012	131400	41835965	2305	2305	2305	2305	0
411	20231012	131300	41835965	2305	2305	2305	2305	0
412	20231012	131200	41835965	2305	2305	2305	2305	12
413	20231012	131100	41808305	2305	2305	2305	2305	0
414	20231012	131000	41808305	2305	2305	2305	2305	0
415	20231012	130900	41808305	2305	2305	2305	2305	0
416	20231012	130800	41808305	2305	2305	2305	2305	0
417	20231012	130700	41808305	2305	2305	2305	2305	0
418	20231012	130600	41808305	2305	2305	2305	2305	0
419	20231012	130500	41808305	2305	2305	2305	2305	0
420	20231012	130400	41808305	2305	2305	2305	2305	0
421	20231012	130300	41808305	2305	2305	2305	2305	0
422	20231012	130200	41808305	2305	2305	2305	2305	0
423	20231012	130100	41808305	2305	2305	2305	2305	0
424	20231012	130000	41808305	2305	2305	2305	2305	0
425	20231012	125900	41808305	2305	2305	2305	2305	0
426	20231012	125800	41808305	2305	2305	2305	2305	0
427	20231012	125700	41808305	2305	2305	2305	2305	0
428	20231012	125600	41808305	2305	2305	2305	2305	0
429	20231012	125500	41808305	2305	2305	2305	2305	2
430	20231012	125400	41803695	2310	2310	2310	2310	0
431	20231012	125300	41803695	2310	2310	2310	2310	0
432	20231012	125200	41803695	2310	2310	2310	2310	0
433	20231012	125100	41803695	2310	2310	2310	2310	0
434	20231012	125000	41803695	2310	2310	2310	2310	0
435	20231012	124900	41803695	2310	2310	2310	2310	0
436	20231012	124800	41803695	2310	2310	2310	2310	0
437	20231012	124700	41803695	2310	2310	2310	2310	10
438	20231012	124600	41780595	2310	2310	2310	2310	0
439	20231012	124500	41780595	2310	2310	2310	2310	0
440	20231012	124400	41780595	2310	2310	2310	2310	0
441	20231012	124300	41780595	2310	2310	2310	2310	0
442	20231012	124200	41780595	2310	2310	2310	2310	0
443	20231012	124100	41780595	2310	2310	2310	2310	0
444	20231012	124000	41780595	2310	2310	2310	2310	0
445	20231012	123900	41780595	2310	2310	2310	2310	0
446	20231012	123800	41780595	2310	2310	2310	2310	0
447	20231012	123700	41780595	2310	2310	2310	2310	0
448	20231012	123600	41780595	2310	2310	2310	2310	0
449	20231012	123500	41780595	2310	2310	2310	2310	2
450	20231012	123400	41775975	2305	2305	2305	2305	0
451	20231012	123300	41775975	2305	2305	2305	2305	2
452	20231012	123200	41771365	2300	2300	2300	2300	0
453	20231012	123100	41771365	2300	2300	2300	2300	0
454	20231012	123000	41771365	2300	2300	2300	2300	0
455	20231012	122900	41771365	2300	2300	2300	2300	0
456	20231012	122800	41771365	2300	2300	2300	2300	0
457	20231012	122700	41771365	2300	2300	2300	2300	0
458	20231012	122600	41771365	2300	2300	2300	2300	0
459	20231012	122500	41771365	2300	2300	2300	2300	0
460	20231012	122400	41771365	2300	2300	2300	2300	0
461	20231012	122300	41771365	2300	2300	2300	2300	0
462	20231012	122200	41771365	2300	2300	2300	2300	0
463	20231012	122100	41771365	2300	2305	2305	2300	300
464	20231012	122000	41081360	2310	2310	2310	2310	0
465	20231012	121900	41081360	2310	2310	2310	2310	0
466	20231012	121800	41081360	2310	2310	2310	2310	0
467	20231012	121700	41081360	2310	2310	2310	2310	0
468	20231012	121600	41081360	2310	2310	2310	2310	0
469	20231012	121500	41081360	2310	2310	2310	2310	0
470	20231012	121400	41081360	2310	2310	2310	2310	0
471	20231012	121300	41081360	2310	2310	2310	2310	0
472	20231012	121200	41081360	2310	2310	2310	2310	0
473	20231012	121100	41081360	2310	2310	2310	2310	0
474	20231012	121000	41081360	2310	2310	2310	2310	0
475	20231012	120900	41081360	2310	2310	2310	2310	0
476	20231012	120800	41081360	2310	2310	2310	2310	0
477	20231012	120700	41081360	2310	2310	2310	2310	0
478	20231012	120600	41081360	2310	2310	2310	2310	0
479	20231012	120500	41081360	2310	2310	2310	2310	0
480	20231012	120400	41081360	2310	2310	2310	2310	0
481	20231012	120300	41081360	2310	2310	2310	2310	0
482	20231012	120200	41081360	2310	2310	2310	2310	3
483	20231012	120100	41074430	2300	2300	2300	2300	0
484	20231012	120000	41074430	2300	2300	2300	2300	0
485	20231012	115900	41074430	2300	2300	2300	2300	0
486	20231012	115800	41074430	2300	2300	2300	2300	640
487	20231012	115700	39602430	2300	2300	2300	2300	0
488	20231012	115600	39602430	2300	2300	2300	2300	0
489	20231012	115500	39602430	2300	2300	2300	2300	16
490	20231012	115400	39565630	2300	2300	2300	2300	0
491	20231012	115300	39565630	2300	2300	2300	2300	0
492	20231012	115200	39565630	2300	2300	2300	2300	0
493	20231012	115100	39565630	2300	2300	2300	2300	0
494	20231012	115000	39565630	2300	2300	2300	2300	1
495	20231012	114900	39563330	2300	2300	2300	2300	3
496	20231012	114800	39556430	2310	2310	2310	2310	0
497	20231012	114700	39556430	2310	2310	2310	2310	0
498	20231012	114600	39556430	2310	2310	2310	2310	0
499	20231012	114500	39556430	2310	2310	2310	2310	0
500	20231012	114400	39556430	2310	2295	2310	2295	1604
501	20231012	114300	35875070	2295	2300	2300	2295	59
502	20231012	114200	35739650	2295	2290	2295	2290	231
503	20231012	114100	35210655	2290	2290	2290	2290	0
504	20231012	114000	35210655	2290	2290	2290	2290	124
505	20231012	113900	34926695	2290	2290	2290	2290	600
506	20231012	113800	33552695	2295	2295	2295	2295	0
507	20231012	113700	33552695	2295	2295	2295	2295	0
508	20231012	113600	33552695	2295	2295	2295	2295	769
509	20231012	113500	31787840	2300	2300	2300	2300	0
510	20231012	113400	31787840	2300	2300	2300	2300	0
511	20231012	113300	31787840	2300	2300	2300	2300	0
512	20231012	113200	31787840	2300	2300	2300	2300	0
513	20231012	113100	31787840	2300	2300	2300	2300	476
514	20231012	113000	30693040	2300	2300	2300	2300	0
515	20231012	112900	30693040	2300	2300	2300	2300	600
516	20231012	112800	29313040	2300	2300	2300	2300	0
517	20231012	112700	29313040	2300	2300	2300	2300	0
518	20231012	112600	29313040	2300	2305	2305	2300	700
519	20231012	112500	27702365	2320	2320	2320	2320	0
520	20231012	112400	27702365	2320	2320	2320	2320	0
521	20231012	112300	27702365	2320	2320	2320	2320	0
522	20231012	112200	27702365	2320	2320	2320	2320	5
523	20231012	112100	27690765	2320	2320	2320	2320	39
524	20231012	112000	27600285	2320	2320	2320	2320	14
525	20231012	111900	27567805	2310	2310	2310	2310	0
526	20231012	111800	27567805	2310	2310	2310	2310	0
527	20231012	111700	27567805	2310	2310	2310	2310	0
528	20231012	111600	27567805	2310	2310	2310	2310	2
529	20231012	111500	27563185	2335	2335	2335	2335	0
530	20231012	111400	27563185	2335	2335	2335	2335	0
531	20231012	111300	27563185	2335	2335	2335	2335	0
532	20231012	111200	27563185	2335	2335	2335	2335	0
533	20231012	111100	27563185	2335	2335	2335	2335	0
534	20231012	111000	27563185	2335	2335	2335	2335	0
535	20231012	110900	27563185	2335	2335	2335	2335	0
536	20231012	110800	27563185	2335	2335	2335	2335	0
537	20231012	110700	27563185	2335	2335	2335	2335	0
538	20231012	110600	27563185	2335	2335	2335	2335	0
539	20231012	110500	27563185	2335	2335	2335	2335	0
540	20231012	110400	27563185	2335	2335	2335	2335	0
541	20231012	110300	27563185	2335	2335	2335	2335	0
542	20231012	110200	27563185	2335	2335	2335	2335	0
543	20231012	110100	27563185	2335	2320	2335	2305	346
544	20231012	110000	26758355	2300	2320	2320	2300	12
545	20231012	105900	26730675	2320	2320	2320	2320	0
546	20231012	105800	26730675	2320	2320	2320	2320	0
547	20231012	105700	26730675	2320	2320	2320	2320	0
548	20231012	105600	26730675	2320	2320	2320	2320	0
549	20231012	105500	26730675	2320	2320	2320	2320	0
550	20231012	105400	26730675	2320	2305	2320	2305	1003
551	20231012	105300	24408675	2305	2305	2305	2305	0
552	20231012	105200	24408675	2305	2305	2305	2305	0
553	20231012	105100	24408675	2305	2310	2310	2305	4
554	20231012	105000	24399450	2305	2305	2305	2305	0
555	20231012	104900	24399450	2305	2305	2305	2305	0
556	20231012	104800	24399450	2305	2305	2305	2305	50
557	20231012	104700	24284200	2310	2310	2310	2310	0
558	20231012	104600	24284200	2310	2310	2310	2310	0
559	20231012	104500	24284200	2310	2310	2310	2310	600
560	20231012	104400	22898200	2310	2310	2310	2310	1
561	20231012	104300	22895890	2310	2310	2310	2310	0
562	20231012	104200	22895890	2310	2310	2310	2310	0
563	20231012	104100	22895890	2310	2310	2310	2310	6
564	20231012	104000	22882030	2295	2295	2295	2295	0
565	20231012	103900	22882030	2295	2295	2295	2295	0
566	20231012	103800	22882030	2295	2295	2295	2295	0
567	20231012	103700	22882030	2295	2295	2310	2295	1492
568	20231012	103600	19444750	2295	2295	2295	2295	0
569	20231012	103500	19444750	2295	2295	2295	2295	2
570	20231012	103400	19440160	2290	2290	2290	2290	226
571	20231012	103300	18922620	2295	2295	2295	2295	0
572	20231012	103200	18922620	2295	2295	2295	2295	0
573	20231012	103100	18922620	2295	2295	2295	2295	2
574	20231012	103000	18918030	2290	2290	2290	2290	0
575	20231012	102900	18918030	2290	2290	2290	2290	0
576	20231012	102800	18918030	2290	2290	2290	2290	0
577	20231012	102700	18918030	2290	2290	2290	2290	6
578	20231012	102600	18904290	2295	2295	2295	2295	0
579	20231012	102500	18904290	2295	2295	2295	2295	0
580	20231012	102400	18904290	2295	2295	2295	2295	0
581	20231012	102300	18904290	2295	2295	2295	2295	0
582	20231012	102200	18904290	2295	2295	2295	2295	0
583	20231012	102100	18904290	2295	2295	2295	2295	0
584	20231012	102000	18904290	2295	2295	2295	2295	0
585	20231012	101900	18904290	2295	2295	2295	2295	0
586	20231012	101800	18904290	2295	2295	2295	2295	0
587	20231012	101700	18904290	2295	2295	2295	2295	0
588	20231012	101600	18904290	2295	2295	2295	2295	0
589	20231012	101500	18904290	2295	2295	2295	2295	0
590	20231012	101400	18904290	2295	2295	2295	2295	0
591	20231012	101300	18904290	2295	2295	2295	2295	0
592	20231012	101200	18904290	2295	2295	2295	2295	0
593	20231012	101100	18904290	2295	2295	2295	2295	0
594	20231012	101000	18904290	2295	2295	2295	2295	0
595	20231012	100900	18904290	2295	2295	2295	2295	0
596	20231012	100800	18904290	2295	2295	2295	2295	0
597	20231012	100700	18904290	2295	2295	2295	2295	0
598	20231012	100600	18904290	2295	2295	2295	2295	0
599	20231012	100500	18904290	2295	2295	2295	2295	436
600	20231012	100400	17903670	2295	2295	2295	2295	0
601	20231012	100300	17903670	2295	2295	2295	2295	0
602	20231012	100200	17903670	2295	2295	2295	2295	0
603	20231012	100100	17903670	2295	2295	2295	2295	0
604	20231012	100000	17903670	2295	2295	2295	2295	0
605	20231012	095900	17903670	2295	2295	2295	2295	0
606	20231012	095800	17903670	2295	2295	2295	2295	0
607	20231012	095700	17903670	2295	2295	2295	2295	0
608	20231012	095600	17903670	2295	2295	2295	2295	0
609	20231012	095500	17903670	2295	2295	2295	2295	0
610	20231012	095400	17903670	2295	2295	2295	2295	0
611	20231012	095300	17903670	2295	2295	2295	2295	0
612	20231012	095200	17903670	2295	2295	2295	2295	0
613	20231012	095100	17903670	2295	2295	2295	2295	0
614	20231012	095000	17903670	2295	2295	2295	2295	45
615	20231012	094900	17800395	2290	2290	2290	2290	0
616	20231012	094800	17800395	2290	2290	2290	2290	200
617	20231012	094700	17342395	2295	2295	2295	2295	0
618	20231012	094600	17342395	2295	2295	2295	2295	0
619	20231012	094500	17342395	2295	2295	2295	2295	0
620	20231012	094400	17342395	2295	2290	2295	2290	65
621	20231012	094300	17193225	2295	2295	2295	2295	0
622	20231012	094200	17193225	2295	2295	2295	2295	76
623	20231012	094100	17018805	2295	2295	2295	2295	3782
624	20231012	094000	8339115	2295	2295	2295	2295	17
625	20231012	093900	8300100	2295	2295	2295	2295	0
626	20231012	093800	8300100	2295	2295	2295	2295	164
627	20231012	093700	7923720	2290	2290	2290	2290	200
628	20231012	093600	7465720	2295	2295	2295	2295	0
629	20231012	093500	7465720	2295	2295	2295	2295	70
630	20231012	093400	7305070	2290	2290	2290	2290	829
631	20231012	093300	5406660	2290	2295	2295	2290	141
632	20231012	093200	5083765	2290	2290	2290	2290	0
633	20231012	093100	5083765	2290	2290	2290	2290	311
634	20231012	093000	4371575	2290	2290	2290	2290	0
635	20231012	092900	4371575	2290	2290	2290	2290	2
636	20231012	092800	4366995	2285	2295	2295	2285	8
637	20231012	092700	4348685	2295	2295	2295	2295	0
638	20231012	092600	4348685	2295	2295	2295	2295	21
639	20231012	092500	4300490	2295	2295	2295	2295	0
640	20231012	092400	4300490	2295	2295	2295	2295	100
641	20231012	092300	4070990	2295	2295	2295	2295	21
642	20231012	092200	4022795	2290	2290	2290	2290	38
643	20231012	092100	3935775	2290	2290	2290	2290	800
644	20231012	092000	2103775	2290	2290	2290	2290	48
645	20231012	091900	1993855	2290	2290	2290	2290	0
646	20231012	091800	1993855	2290	2290	2290	2290	0
647	20231012	091700	1993855	2290	2290	2290	2290	0
648	20231012	091600	1993855	2290	2290	2290	2290	0
649	20231012	091500	1993855	2290	2290	2290	2290	0
650	20231012	091400	1993855	2290	2280	2310	2280	706
651	20231012	091300	367150	2280	2280	2280	2280	0
652	20231012	091200	367150	2280	2280	2280	2280	0
653	20231012	091100	367150	2280	2280	2280	2280	0
654	20231012	091000	367150	2280	2280	2280	2280	0
655	20231012	090900	367150	2280	2280	2280	2280	0
656	20231012	090800	367150	2280	2280	2280	2280	0
657	20231012	090700	367150	2280	2275	2285	2275	8
658	20231012	090600	348910	2260	2275	2275	2260	49
659	20231012	090500	238095	2265	2270	2270	2265	65
660	20231012	090400	90800	2270	2270	2270	2270	0
661	20231012	090300	90800	2270	2270	2270	2270	0
662	20231012	090200	90800	2270	2270	2270	2270	37
663	20231012	090100	6810	2270	2270	2270	2270	0
664	20231012	090000	6810	2270	2270	2270	2270	3