KissMeData/204210/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	201700	113423270	4410	4410	4410	4410	2
3	20231010	201600	113423270	4410	4410	4410	4410	0
4	20231010	201500	113423270	4410	4410	4410	4410	0
5	20231010	201400	113423270	4410	4410	4410	4410	0
6	20231010	201300	113423270	4410	4410	4410	4410	0
7	20231010	201200	113423270	4410	4410	4410	4410	0
8	20231010	201100	113423270	4410	4410	4410	4410	0
9	20231010	201000	113423270	4410	4410	4410	4410	0
10	20231010	200900	113423270	4410	4410	4410	4410	0
11	20231010	200800	113423270	4410	4410	4410	4410	0
12	20231010	200700	113423270	4410	4410	4410	4410	0
13	20231010	200600	113423270	4410	4410	4410	4410	0
14	20231010	200500	113423270	4410	4410	4410	4410	0
15	20231010	200400	113423270	4410	4410	4410	4410	0
16	20231010	200300	113423270	4410	4410	4410	4410	0
17	20231010	200200	113423270	4410	4410	4410	4410	0
18	20231010	200100	113423270	4410	4410	4410	4410	0
19	20231010	200000	113423270	4410	4410	4410	4410	0
20	20231010	195900	113423270	4410	4410	4410	4410	0
21	20231010	195800	113423270	4410	4410	4410	4410	0
22	20231010	195700	113423270	4410	4410	4410	4410	0
23	20231010	195600	113423270	4410	4410	4410	4410	0
24	20231010	195500	113423270	4410	4410	4410	4410	0
25	20231010	195400	113423270	4410	4410	4410	4410	0
26	20231010	195300	113423270	4410	4410	4410	4410	0
27	20231010	195200	113423270	4410	4410	4410	4410	0
28	20231010	195100	113423270	4410	4410	4410	4410	0
29	20231010	195000	113423270	4410	4410	4410	4410	0
30	20231010	194900	113423270	4410	4410	4410	4410	0
31	20231010	194800	113423270	4410	4410	4410	4410	0
32	20231010	194700	113423270	4410	4410	4410	4410	2
33	20231010	194600	113423270	4410	4410	4410	4410	0
34	20231010	194500	113423270	4410	4410	4410	4410	0
35	20231010	194400	113423270	4410	4410	4410	4410	0
36	20231010	194300	113423270	4410	4410	4410	4410	0
37	20231010	194200	113423270	4410	4410	4410	4410	0
38	20231010	194100	113423270	4410	4410	4410	4410	0
39	20231010	194000	113423270	4410	4410	4410	4410	0
40	20231010	193900	113423270	4410	4410	4410	4410	0
41	20231010	193800	113423270	4410	4410	4410	4410	0
42	20231010	193700	113423270	4410	4410	4410	4410	0
43	20231010	193600	113423270	4410	4410	4410	4410	0
44	20231010	193500	113423270	4410	4410	4410	4410	0
45	20231010	193400	113423270	4410	4410	4410	4410	0
46	20231010	193300	113423270	4410	4410	4410	4410	0
47	20231010	193200	113423270	4410	4410	4410	4410	0
48	20231010	193100	113423270	4410	4410	4410	4410	0
49	20231010	193000	113423270	4410	4410	4410	4410	0
50	20231010	192900	113423270	4410	4410	4410	4410	0
51	20231010	192800	113423270	4410	4410	4410	4410	0
52	20231010	192700	113423270	4410	4410	4410	4410	0
53	20231010	192600	113423270	4410	4410	4410	4410	0
54	20231010	192500	113423270	4410	4410	4410	4410	0
55	20231010	192400	113423270	4410	4410	4410	4410	0
56	20231010	192300	113423270	4410	4410	4410	4410	0
57	20231010	192200	113423270	4410	4410	4410	4410	0
58	20231010	192100	113423270	4410	4410	4410	4410	0
59	20231010	192000	113423270	4410	4410	4410	4410	0
60	20231010	191900	113423270	4410	4410	4410	4410	0
61	20231010	191800	113423270	4410	4410	4410	4410	0
62	20231010	191700	113423270	4410	4410	4410	4410	2
63	20231010	191600	113423270	4410	4410	4410	4410	0
64	20231010	191500	113423270	4410	4410	4410	4410	0
65	20231010	191400	113423270	4410	4410	4410	4410	0
66	20231010	191300	113423270	4410	4410	4410	4410	0
67	20231010	191200	113423270	4410	4410	4410	4410	0
68	20231010	191100	113423270	4410	4410	4410	4410	0
69	20231010	191000	113423270	4410	4410	4410	4410	0
70	20231010	190900	113423270	4410	4410	4410	4410	0
71	20231010	190800	113423270	4410	4410	4410	4410	0
72	20231010	190700	113423270	4410	4410	4410	4410	0
73	20231010	190600	113423270	4410	4410	4410	4410	0
74	20231010	190500	113423270	4410	4410	4410	4410	0
75	20231010	190400	113423270	4410	4410	4410	4410	0
76	20231010	190300	113423270	4410	4410	4410	4410	0
77	20231010	190200	113423270	4410	4410	4410	4410	0
78	20231010	190100	113423270	4410	4410	4410	4410	0
79	20231010	190000	113423270	4410	4410	4410	4410	0
80	20231010	185900	113423270	4410	4410	4410	4410	0
81	20231010	185800	113423270	4410	4410	4410	4410	0
82	20231010	185700	113423270	4410	4410	4410	4410	0
83	20231010	185600	113423270	4410	4410	4410	4410	0
84	20231010	185500	113423270	4410	4410	4410	4410	0
85	20231010	185400	113423270	4410	4410	4410	4410	0
86	20231010	185300	113423270	4410	4410	4410	4410	0
87	20231010	185200	113423270	4410	4410	4410	4410	0
88	20231010	185100	113423270	4410	4410	4410	4410	0
89	20231010	185000	113423270	4410	4410	4410	4410	0
90	20231010	184900	113423270	4410	4410	4410	4410	0
91	20231010	184800	113423270	4410	4410	4410	4410	0
92	20231010	184700	113423270	4410	4410	4410	4410	2
93	20231010	184600	113423270	4410	4410	4410	4410	0
94	20231010	184500	113423270	4410	4410	4410	4410	0
95	20231010	184400	113423270	4410	4410	4410	4410	0
96	20231010	184300	113423270	4410	4410	4410	4410	0
97	20231010	184200	113423270	4410	4410	4410	4410	0
98	20231010	184100	113423270	4410	4410	4410	4410	0
99	20231010	184000	113423270	4410	4410	4410	4410	0
100	20231010	183900	113423270	4410	4410	4410	4410	0
101	20231010	183800	113423270	4410	4410	4410	4410	0
102	20231010	183700	113423270	4410	4410	4410	4410	0
103	20231010	183600	113423270	4410	4410	4410	4410	0
104	20231010	183500	113423270	4410	4410	4410	4410	0
105	20231010	183400	113423270	4410	4410	4410	4410	0
106	20231010	183300	113423270	4410	4410	4410	4410	0
107	20231010	183200	113423270	4410	4410	4410	4410	0
108	20231010	183100	113423270	4410	4410	4410	4410	0
109	20231010	183000	113423270	4410	4410	4410	4410	0
110	20231010	182900	113423270	4410	4410	4410	4410	0
111	20231010	182800	113423270	4410	4410	4410	4410	0
112	20231010	182700	113423270	4410	4410	4410	4410	0
113	20231010	182600	113423270	4410	4410	4410	4410	0
114	20231010	182500	113423270	4410	4410	4410	4410	0
115	20231010	182400	113423270	4410	4410	4410	4410	0
116	20231010	182300	113423270	4410	4410	4410	4410	0
117	20231010	182200	113423270	4410	4410	4410	4410	0
118	20231010	182100	113423270	4410	4410	4410	4410	0
119	20231010	182000	113423270	4410	4410	4410	4410	0
120	20231010	181900	113423270	4410	4410	4410	4410	0
121	20231010	181800	113423270	4410	4410	4410	4410	0
122	20231010	181700	113423270	4410	4410	4410	4410	2
123	20231010	181600	113423270	4410	4410	4410	4410	0
124	20231010	181500	113423270	4410	4410	4410	4410	0
125	20231010	181400	113423270	4410	4410	4410	4410	0
126	20231010	181300	113423270	4410	4410	4410	4410	0
127	20231010	181200	113423270	4410	4410	4410	4410	0
128	20231010	181100	113423270	4410	4410	4410	4410	0
129	20231010	181000	113423270	4410	4410	4410	4410	0
130	20231010	180900	113423270	4410	4410	4410	4410	0
131	20231010	180800	113423270	4410	4410	4410	4410	0
132	20231010	180700	113423270	4410	4410	4410	4410	0
133	20231010	180600	113423270	4410	4410	4410	4410	0
134	20231010	180500	113423270	4410	4410	4410	4410	0
135	20231010	180400	113423270	4410	4410	4410	4410	0
136	20231010	180300	113423270	4410	4410	4410	4410	0
137	20231010	180200	113423270	4410	4410	4410	4410	0
138	20231010	180100	113423270	4410	4410	4410	4410	0
139	20231010	180000	113423270	4410	4410	4410	4410	0
140	20231010	175900	113423270	4410	4410	4410	4410	0
141	20231010	175800	113423270	4410	4410	4410	4410	0
142	20231010	175700	113423270	4410	4410	4410	4410	0
143	20231010	175600	113423270	4410	4410	4410	4410	0
144	20231010	175500	113423270	4410	4410	4410	4410	0
145	20231010	175400	113423270	4410	4410	4410	4410	0
146	20231010	175300	113423270	4410	4410	4410	4410	0
147	20231010	175200	113423270	4410	4410	4410	4410	0
148	20231010	175100	113423270	4410	4410	4410	4410	0
149	20231010	175000	113423270	4410	4410	4410	4410	0
150	20231010	174900	113423270	4410	4410	4410	4410	0
151	20231010	174800	113423270	4410	4410	4410	4410	0
152	20231010	174700	113423270	4410	4410	4410	4410	2
153	20231010	174600	113423270	4410	4410	4410	4410	0
154	20231010	174500	113423270	4410	4410	4410	4410	0
155	20231010	174400	113423270	4410	4410	4410	4410	0
156	20231010	174300	113423270	4410	4410	4410	4410	0
157	20231010	174200	113423270	4410	4410	4410	4410	0
158	20231010	174100	113423270	4410	4410	4410	4410	0
159	20231010	174000	113423270	4410	4410	4410	4410	0
160	20231010	173900	113423270	4410	4410	4410	4410	0
161	20231010	173800	113423270	4410	4410	4410	4410	0
162	20231010	173700	113423270	4410	4410	4410	4410	0
163	20231010	173600	113423270	4410	4410	4410	4410	0
164	20231010	173500	113423270	4410	4410	4410	4410	0
165	20231010	173400	113423270	4410	4410	4410	4410	0
166	20231010	173300	113423270	4410	4410	4410	4410	0
167	20231010	173200	113423270	4410	4410	4410	4410	0
168	20231010	173100	113423270	4410	4410	4410	4410	0
169	20231010	173000	113423270	4410	4410	4410	4410	0
170	20231010	172900	113423270	4410	4410	4410	4410	0
171	20231010	172800	113423270	4410	4410	4410	4410	0
172	20231010	172700	113423270	4410	4410	4410	4410	0
173	20231010	172600	113423270	4410	4410	4410	4410	0
174	20231010	172500	113423270	4410	4410	4410	4410	0
175	20231010	172400	113423270	4410	4410	4410	4410	0
176	20231010	172300	113423270	4410	4410	4410	4410	0
177	20231010	172200	113423270	4410	4410	4410	4410	0
178	20231010	172100	113423270	4410	4410	4410	4410	0
179	20231010	172000	113423270	4410	4410	4410	4410	0
180	20231010	171900	113423270	4410	4410	4410	4410	0
181	20231010	171800	113423270	4410	4410	4410	4410	0
182	20231010	171700	113423270	4410	4410	4410	4410	2
183	20231010	171600	113423270	4410	4410	4410	4410	0
184	20231010	171500	113423270	4410	4410	4410	4410	0
185	20231010	171400	113423270	4410	4410	4410	4410	0
186	20231010	171300	113423270	4410	4410	4410	4410	0
187	20231010	171200	113423270	4410	4410	4410	4410	0
188	20231010	171100	113423270	4410	4410	4410	4410	0
189	20231010	171000	113423270	4410	4410	4410	4410	0
190	20231010	170900	113423270	4410	4410	4410	4410	0
191	20231010	170800	113423270	4410	4410	4410	4410	0
192	20231010	170700	113423270	4410	4410	4410	4410	0
193	20231010	170600	113423270	4410	4410	4410	4410	0
194	20231010	170500	113423270	4410	4410	4410	4410	0
195	20231010	170400	113423270	4410	4410	4410	4410	0
196	20231010	170300	113423270	4410	4410	4410	4410	0
197	20231010	170200	113423270	4410	4410	4410	4410	0
198	20231010	170100	113423270	4410	4410	4410	4410	0
199	20231010	170000	113423270	4410	4410	4410	4410	0
200	20231010	165900	113423270	4410	4410	4410	4410	0
201	20231010	165800	113423270	4410	4410	4410	4410	0
202	20231010	165700	113423270	4410	4410	4410	4410	0
203	20231010	165600	113423270	4410	4410	4410	4410	0
204	20231010	165500	113423270	4410	4410	4410	4410	0
205	20231010	165400	113423270	4410	4410	4410	4410	0
206	20231010	165300	113423270	4410	4410	4410	4410	0
207	20231010	165200	113423270	4410	4410	4410	4410	0
208	20231010	165100	113423270	4410	4410	4410	4410	0
209	20231010	165000	113423270	4410	4410	4410	4410	0
210	20231010	164900	113423270	4410	4410	4410	4410	0
211	20231010	164800	113423270	4410	4410	4410	4410	0
212	20231010	164700	113423270	4410	4410	4410	4410	2
213	20231010	164600	113423270	4410	4410	4410	4410	0
214	20231010	164500	113423270	4410	4410	4410	4410	0
215	20231010	164400	113423270	4410	4410	4410	4410	0
216	20231010	164300	113423270	4410	4410	4410	4410	0
217	20231010	164200	113423270	4410	4410	4410	4410	0
218	20231010	164100	113423270	4410	4410	4410	4410	0
219	20231010	164000	113423270	4410	4410	4410	4410	0
220	20231010	163900	113423270	4410	4410	4410	4410	0
221	20231010	163800	113423270	4410	4410	4410	4410	0
222	20231010	163700	113423270	4410	4410	4410	4410	0
223	20231010	163600	113423270	4410	4410	4410	4410	0
224	20231010	163500	113423270	4410	4410	4410	4410	0
225	20231010	163400	113423270	4410	4410	4410	4410	0
226	20231010	163300	113423270	4410	4410	4410	4410	0
227	20231010	163200	113423270	4410	4410	4410	4410	0
228	20231010	163100	113423270	4410	4410	4410	4410	0
229	20231010	163000	113423270	4410	4410	4410	4410	0
230	20231010	162900	113423270	4410	4410	4410	4410	0
231	20231010	162800	113423270	4410	4410	4410	4410	0
232	20231010	162700	113423270	4410	4410	4410	4410	0
233	20231010	162600	113423270	4410	4410	4410	4410	0
234	20231010	162500	113423270	4410	4410	4410	4410	0
235	20231010	162400	113423270	4410	4410	4410	4410	0
236	20231010	162300	113423270	4410	4410	4410	4410	0
237	20231010	162200	113423270	4410	4410	4410	4410	0
238	20231010	162100	113423270	4410	4410	4410	4410	0
239	20231010	162000	113423270	4410	4410	4410	4410	0
240	20231010	161900	113423270	4410	4410	4410	4410	0
241	20231010	161800	113423270	4410	4410	4410	4410	0
242	20231010	161700	113423270	4410	4410	4410	4410	2
243	20231010	161600	113423270	4410	4410	4410	4410	0
244	20231010	161500	113423270	4410	4410	4410	4410	0
245	20231010	161400	113423270	4410	4410	4410	4410	0
246	20231010	161300	113423270	4410	4410	4410	4410	0
247	20231010	161200	113423270	4410	4410	4410	4410	0
248	20231010	161100	113423270	4410	4410	4410	4410	0
249	20231010	161000	113423270	4410	4410	4410	4410	0
250	20231010	160900	113423270	4410	4410	4410	4410	0
251	20231010	160800	113423270	4410	4410	4410	4410	0
252	20231010	160700	113423270	4410	4410	4410	4410	0
253	20231010	160600	113423270	4410	4410	4410	4410	0
254	20231010	160500	113423270	4410	4410	4410	4410	0
255	20231010	160400	113423270	4410	4410	4410	4410	0
256	20231010	160300	113423270	4410	4410	4410	4410	0
257	20231010	160200	113423270	4410	4410	4410	4410	0
258	20231010	160100	113423270	4410	4410	4410	4410	0
259	20231010	160000	113423270	4410	4410	4410	4410	0
260	20231010	155900	113423270	4410	4410	4410	4410	0
261	20231010	155800	113423270	4410	4410	4410	4410	0
262	20231010	155700	113423270	4410	4410	4410	4410	0
263	20231010	155600	113423270	4410	4410	4410	4410	0
264	20231010	155500	113423270	4410	4410	4410	4410	0
265	20231010	155400	113423270	4410	4410	4410	4410	0
266	20231010	155300	113423270	4410	4410	4410	4410	0
267	20231010	155200	113423270	4410	4410	4410	4410	0
268	20231010	155100	113423270	4410	4410	4410	4410	0
269	20231010	155000	113423270	4410	4410	4410	4410	0
270	20231010	154900	113423270	4410	4410	4410	4410	0
271	20231010	154800	113423270	4410	4410	4410	4410	0
272	20231010	154700	113423270	4410	4410	4410	4410	2
273	20231010	154600	113423270	4410	4410	4410	4410	0
274	20231010	154500	113423270	4410	4410	4410	4410	0
275	20231010	154400	113423270	4410	4410	4410	4410	0
276	20231010	154300	113423270	4410	4410	4410	4410	0
277	20231010	154200	113423270	4410	4410	4410	4410	0
278	20231010	154100	113423270	4410	4410	4410	4410	0
279	20231010	154000	113423270	4410	4410	4410	4410	0
280	20231010	153900	113423270	4410	4410	4410	4410	0
281	20231010	153800	113423270	4410	4410	4410	4410	0
282	20231010	153700	113423270	4410	4410	4410	4410	0
283	20231010	153600	113423270	4410	4410	4410	4410	0
284	20231010	153500	113423270	4410	4410	4410	4410	0
285	20231010	153400	113423270	4410	4410	4410	4410	0
286	20231010	153300	113423270	4410	4410	4410	4410	0
287	20231010	153200	113423270	4410	4410	4410	4410	0
288	20231010	153100	113423270	4410	4410	4410	4410	0
289	20231010	153000	113423270	4410	4410	4410	4410	2
290	20231010	152900	113414450	4410	4410	4410	4410	0
291	20231010	152800	113414450	4410	4410	4410	4410	0
292	20231010	152700	113414450	4410	4410	4410	4410	0
293	20231010	152600	113414450	4410	4410	4410	4410	0
294	20231010	152500	113414450	4410	4410	4410	4410	0
295	20231010	152400	113414450	4410	4410	4410	4410	0
296	20231010	152300	113414450	4410	4410	4410	4410	0
297	20231010	152200	113414450	4410	4410	4410	4410	0
298	20231010	152100	113414450	4410	4410	4410	4410	0
299	20231010	152000	113414450	4410	4410	4410	4410	0
300	20231010	151900	113414450	4410	4410	4410	4410	0
301	20231010	151800	113414450	4410	4395	4410	4395	51
302	20231010	151700	113190290	4410	4410	4410	4410	1
303	20231010	151600	113185880	4395	4395	4395	4395	17
304	20231010	151500	113111165	4410	4410	4410	4410	0
305	20231010	151400	113111165	4410	4410	4410	4410	0
306	20231010	151300	113111165	4410	4410	4410	4410	1
307	20231010	151200	113106755	4395	4395	4395	4395	0
308	20231010	151100	113106755	4395	4395	4395	4395	3
309	20231010	151000	113093570	4395	4395	4395	4395	97
310	20231010	150900	112667255	4410	4410	4410	4410	1
311	20231010	150800	112662845	4410	4410	4410	4410	0
312	20231010	150700	112662845	4410	4410	4410	4410	6
313	20231010	150600	112636385	4410	4410	4410	4410	10
314	20231010	150500	112592285	4410	4410	4410	4410	0
315	20231010	150400	112592285	4410	4410	4410	4410	2
316	20231010	150300	112583465	4410	4395	4410	4395	12
317	20231010	150200	112530710	4410	4410	4410	4410	0
318	20231010	150100	112530710	4410	4410	4410	4410	0
319	20231010	150000	112530710	4410	4410	4410	4410	0
320	20231010	145900	112530710	4410	4410	4410	4410	0
321	20231010	145800	112530710	4410	4410	4410	4410	0
322	20231010	145700	112530710	4410	4410	4410	4410	0
323	20231010	145600	112530710	4410	4410	4410	4410	2
324	20231010	145500	112521890	4400	4400	4400	4400	0
325	20231010	145400	112521890	4400	4400	4400	4400	55
326	20231010	145300	112279890	4395	4395	4395	4395	0
327	20231010	145200	112279890	4395	4395	4395	4395	0
328	20231010	145100	112279890	4395	4395	4395	4395	0
329	20231010	145000	112279890	4395	4395	4395	4395	0
330	20231010	144900	112279890	4395	4395	4395	4395	0
331	20231010	144800	112279890	4395	4410	4410	4395	1000
332	20231010	144700	107880395	4415	4415	4415	4415	0
333	20231010	144600	107880395	4415	4415	4415	4415	45
334	20231010	144500	107681720	4415	4415	4415	4415	0
335	20231010	144400	107681720	4415	4415	4415	4415	0
336	20231010	144300	107681720	4415	4405	4415	4400	1857
337	20231010	144200	99505085	4410	4410	4410	4410	1
338	20231010	144100	99500675	4410	4415	4415	4410	192
339	20231010	144000	98653455	4410	4410	4410	4410	0
340	20231010	143900	98653455	4410	4410	4410	4410	0
341	20231010	143800	98653455	4410	4410	4410	4410	0
342	20231010	143700	98653455	4410	4415	4415	4410	946
343	20231010	143600	94476940	4415	4415	4415	4415	500
344	20231010	143500	92269440	4415	4430	4430	4410	980
345	20231010	143400	87936380	4430	4435	4435	4430	360
346	20231010	143300	86341245	4435	4435	4435	4435	30
347	20231010	143200	86208195	4435	4435	4435	4435	0
348	20231010	143100	86208195	4435	4435	4435	4435	0
349	20231010	143000	86208195	4435	4435	4435	4435	0
350	20231010	142900	86208195	4435	4435	4435	4435	0
351	20231010	142800	86208195	4435	4435	4435	4435	0
352	20231010	142700	86208195	4435	4435	4435	4435	0
353	20231010	142600	86208195	4435	4435	4435	4435	0
354	20231010	142500	86208195	4435	4435	4435	4435	0
355	20231010	142400	86208195	4435	4435	4435	4435	0
356	20231010	142300	86208195	4435	4435	4435	4435	0
357	20231010	142200	86208195	4435	4435	4435	4435	0
358	20231010	142100	86208195	4435	4440	4440	4435	21
359	20231010	142000	86115050	4435	4435	4435	4435	0
360	20231010	141900	86115050	4435	4435	4435	4435	0
361	20231010	141800	86115050	4435	4435	4435	4435	0
362	20231010	141700	86115050	4435	4435	4435	4435	0
363	20231010	141600	86115050	4435	4435	4435	4435	0
364	20231010	141500	86115050	4435	4435	4435	4435	0
365	20231010	141400	86115050	4435	4435	4435	4435	0
366	20231010	141300	86115050	4435	4435	4435	4435	0
367	20231010	141200	86115050	4435	4435	4435	4435	0
368	20231010	141100	86115050	4435	4435	4435	4435	0
369	20231010	141000	86115050	4435	4435	4435	4435	0
370	20231010	140900	86115050	4435	4435	4435	4435	0
371	20231010	140800	86115050	4435	4435	4435	4435	0
372	20231010	140700	86115050	4435	4435	4435	4435	0
373	20231010	140600	86115050	4435	4435	4435	4435	0
374	20231010	140500	86115050	4435	4450	4450	4435	9
375	20231010	140400	86075100	4455	4455	4455	4455	0
376	20231010	140300	86075100	4455	4455	4455	4455	0
377	20231010	140200	86075100	4455	4455	4455	4455	0
378	20231010	140100	86075100	4455	4455	4455	4455	0
379	20231010	140000	86075100	4455	4455	4455	4455	0
380	20231010	135900	86075100	4455	4455	4455	4455	0
381	20231010	135800	86075100	4455	4455	4455	4455	0
382	20231010	135700	86075100	4455	4455	4455	4455	0
383	20231010	135600	86075100	4455	4455	4455	4455	1
384	20231010	135500	86070645	4455	4455	4455	4455	0
385	20231010	135400	86070645	4455	4455	4455	4455	9
386	20231010	135300	86030550	4455	4455	4455	4455	0
387	20231010	135200	86030550	4455	4455	4455	4455	0
388	20231010	135100	86030550	4455	4455	4455	4455	0
389	20231010	135000	86030550	4455	4455	4455	4455	0
390	20231010	134900	86030550	4455	4455	4455	4455	0
391	20231010	134800	86030550	4455	4455	4455	4455	0
392	20231010	134700	86030550	4455	4455	4455	4455	0
393	20231010	134600	86030550	4455	4455	4455	4455	0
394	20231010	134500	86030550	4455	4455	4455	4455	0
395	20231010	134400	86030550	4455	4455	4455	4455	1
396	20231010	134300	86026095	4455	4455	4455	4455	0
397	20231010	134200	86026095	4455	4455	4455	4455	0
398	20231010	134100	86026095	4455	4455	4455	4455	1
399	20231010	134000	86021640	4455	4455	4455	4455	0
400	20231010	133900	86021640	4455	4450	4455	4450	2
401	20231010	133800	86012735	4450	4450	4450	4450	0
402	20231010	133700	86012735	4450	4450	4450	4450	0
403	20231010	133600	86012735	4450	4450	4450	4450	1
404	20231010	133500	86008285	4455	4455	4455	4455	0
405	20231010	133400	86008285	4455	4455	4455	4455	0
406	20231010	133300	86008285	4455	4455	4455	4455	0
407	20231010	133200	86008285	4455	4455	4455	4455	0
408	20231010	133100	86008285	4455	4455	4455	4455	0
409	20231010	133000	86008285	4455	4455	4455	4455	0
410	20231010	132900	86008285	4455	4455	4455	4455	0
411	20231010	132800	86008285	4455	4455	4455	4455	0
412	20231010	132700	86008285	4455	4455	4455	4455	0
413	20231010	132600	86008285	4455	4450	4455	4450	4
414	20231010	132500	85990475	4455	4455	4455	4455	0
415	20231010	132400	85990475	4455	4455	4455	4455	0
416	20231010	132300	85990475	4455	4455	4455	4455	0
417	20231010	132200	85990475	4455	4455	4455	4455	50
418	20231010	132100	85767725	4455	4455	4455	4455	0
419	20231010	132000	85767725	4455	4455	4455	4455	0
420	20231010	131900	85767725	4455	4455	4455	4455	1
421	20231010	131800	85763270	4455	4455	4455	4455	1
422	20231010	131700	85758815	4435	4435	4435	4435	0
423	20231010	131600	85758815	4435	4435	4435	4435	0
424	20231010	131500	85758815	4435	4435	4435	4435	0
425	20231010	131400	85758815	4435	4435	4435	4435	0
426	20231010	131300	85758815	4435	4435	4435	4435	0
427	20231010	131200	85758815	4435	4435	4435	4435	112
428	20231010	131100	85262095	4460	4460	4460	4460	0
429	20231010	131000	85262095	4460	4460	4460	4460	0
430	20231010	130900	85262095	4460	4460	4460	4460	0
431	20231010	130800	85262095	4460	4460	4460	4460	0
432	20231010	130700	85262095	4460	4460	4460	4460	0
433	20231010	130600	85262095	4460	4460	4460	4460	0
434	20231010	130500	85262095	4460	4460	4460	4460	0
435	20231010	130400	85262095	4460	4460	4460	4460	0
436	20231010	130300	85262095	4460	4460	4460	4460	0
437	20231010	130200	85262095	4460	4460	4460	4460	0
438	20231010	130100	85262095	4460	4460	4460	4460	0
439	20231010	130000	85262095	4460	4460	4460	4460	0
440	20231010	125900	85262095	4460	4460	4460	4460	0
441	20231010	125800	85262095	4460	4460	4460	4460	0
442	20231010	125700	85262095	4460	4460	4460	4460	0
443	20231010	125600	85262095	4460	4460	4460	4460	0
444	20231010	125500	85262095	4460	4460	4460	4460	0
445	20231010	125400	85262095	4460	4460	4460	4460	1
446	20231010	125300	85257635	4460	4460	4460	4460	0
447	20231010	125200	85257635	4460	4460	4460	4460	100
448	20231010	125100	84811635	4460	4460	4460	4460	0
449	20231010	125000	84811635	4460	4460	4460	4460	0
450	20231010	124900	84811635	4460	4460	4460	4460	0
451	20231010	124800	84811635	4460	4460	4460	4460	0
452	20231010	124700	84811635	4460	4460	4460	4460	0
453	20231010	124600	84811635	4460	4460	4460	4460	1
454	20231010	124500	84807175	4460	4460	4460	4460	0
455	20231010	124400	84807175	4460	4460	4460	4460	0
456	20231010	124300	84807175	4460	4460	4460	4460	0
457	20231010	124200	84807175	4460	4460	4460	4460	0
458	20231010	124100	84807175	4460	4460	4460	4460	0
459	20231010	124000	84807175	4460	4460	4460	4460	0
460	20231010	123900	84807175	4460	4460	4460	4460	0
461	20231010	123800	84807175	4460	4460	4460	4460	0
462	20231010	123700	84807175	4460	4460	4460	4460	0
463	20231010	123600	84807175	4460	4460	4460	4460	0
464	20231010	123500	84807175	4460	4460	4460	4460	0
465	20231010	123400	84807175	4460	4460	4460	4460	0
466	20231010	123300	84807175	4460	4460	4460	4460	0
467	20231010	123200	84807175	4460	4460	4460	4460	0
468	20231010	123100	84807175	4460	4460	4460	4460	0
469	20231010	123000	84807175	4460	4460	4460	4460	0
470	20231010	122900	84807175	4460	4460	4460	4460	1
471	20231010	122800	84802715	4460	4460	4460	4460	0
472	20231010	122700	84802715	4460	4460	4460	4460	0
473	20231010	122600	84802715	4460	4460	4460	4460	1
474	20231010	122500	84798255	4460	4460	4460	4460	0
475	20231010	122400	84798255	4460	4460	4460	4460	0
476	20231010	122300	84798255	4460	4460	4460	4460	0
477	20231010	122200	84798255	4460	4460	4460	4460	0
478	20231010	122100	84798255	4460	4460	4460	4460	0
479	20231010	122000	84798255	4460	4460	4460	4460	0
480	20231010	121900	84798255	4460	4460	4460	4460	0
481	20231010	121800	84798255	4460	4460	4460	4460	0
482	20231010	121700	84798255	4460	4460	4460	4460	0
483	20231010	121600	84798255	4460	4460	4460	4460	1
484	20231010	121500	84793795	4460	4460	4460	4460	0
485	20231010	121400	84793795	4460	4460	4460	4460	0
486	20231010	121300	84793795	4460	4460	4460	4460	0
487	20231010	121200	84793795	4460	4460	4460	4460	0
488	20231010	121100	84793795	4460	4460	4460	4460	56
489	20231010	121000	84544035	4460	4460	4460	4460	0
490	20231010	120900	84544035	4460	4460	4460	4460	0
491	20231010	120800	84544035	4460	4460	4460	4460	0
492	20231010	120700	84544035	4460	4460	4460	4460	0
493	20231010	120600	84544035	4460	4460	4460	4460	0
494	20231010	120500	84544035	4460	4460	4460	4460	0
495	20231010	120400	84544035	4460	4460	4460	4460	1
496	20231010	120300	84539575	4465	4465	4465	4465	0
497	20231010	120200	84539575	4465	4465	4465	4465	0
498	20231010	120100	84539575	4465	4465	4465	4465	0
499	20231010	120000	84539575	4465	4465	4465	4465	1
500	20231010	115900	84535110	4460	4460	4460	4460	4
501	20231010	115800	84517270	4460	4460	4460	4460	0
502	20231010	115700	84517270	4460	4460	4460	4460	0
503	20231010	115600	84517270	4460	4460	4460	4460	894
504	20231010	115500	80530030	4440	4440	4440	4440	50
505	20231010	115400	80308030	4455	4460	4460	4455	2074
506	20231010	115300	71057995	4460	4460	4460	4460	0
507	20231010	115200	71057995	4460	4460	4460	4460	0
508	20231010	115100	71057995	4460	4460	4460	4460	0
509	20231010	115000	71057995	4460	4460	4460	4460	22
510	20231010	114900	70959875	4460	4460	4460	4460	0
511	20231010	114800	70959875	4460	4460	4460	4460	0
512	20231010	114700	70959875	4460	4460	4460	4460	0
513	20231010	114600	70959875	4460	4460	4460	4460	0
514	20231010	114500	70959875	4460	4460	4460	4460	50
515	20231010	114400	70736875	4460	4460	4460	4460	119
516	20231010	114300	70206135	4460	4460	4460	4460	0
517	20231010	114200	70206135	4460	4460	4460	4460	0
518	20231010	114100	70206135	4460	4460	4460	4460	0
519	20231010	114000	70206135	4460	4460	4460	4460	0
520	20231010	113900	70206135	4460	4460	4460	4460	0
521	20231010	113800	70206135	4460	4460	4460	4460	0
522	20231010	113700	70206135	4460	4460	4460	4460	0
523	20231010	113600	70206135	4460	4460	4460	4460	6
524	20231010	113500	70179375	4460	4460	4460	4460	0
525	20231010	113400	70179375	4460	4460	4460	4460	0
526	20231010	113300	70179375	4460	4460	4460	4460	1
527	20231010	113200	70174915	4420	4420	4420	4420	0
528	20231010	113100	70174915	4420	4420	4420	4420	0
529	20231010	113000	70174915	4420	4420	4420	4420	600
530	20231010	112900	67522915	4420	4430	4430	4420	1000
531	20231010	112800	63096150	4430	4430	4430	4430	0
532	20231010	112700	63096150	4430	4430	4430	4430	0
533	20231010	112600	63096150	4430	4455	4455	4430	49
534	20231010	112500	62879030	4460	4460	4460	4460	0
535	20231010	112400	62879030	4460	4460	4460	4460	0
536	20231010	112300	62879030	4460	4460	4460	4460	0
537	20231010	112200	62879030	4460	4460	4460	4460	0
538	20231010	112100	62879030	4460	4460	4460	4460	0
539	20231010	112000	62879030	4460	4460	4460	4460	0
540	20231010	111900	62879030	4460	4460	4460	4460	0
541	20231010	111800	62879030	4460	4460	4460	4460	0
542	20231010	111700	62879030	4460	4460	4460	4460	0
543	20231010	111600	62879030	4460	4460	4460	4460	0
544	20231010	111500	62879030	4460	4460	4460	4460	0
545	20231010	111400	62879030	4460	4460	4460	4460	0
546	20231010	111300	62879030	4460	4460	4460	4460	0
547	20231010	111200	62879030	4460	4460	4460	4460	0
548	20231010	111100	62879030	4460	4460	4460	4460	0
549	20231010	111000	62879030	4460	4460	4460	4460	0
550	20231010	110900	62879030	4460	4460	4460	4460	0
551	20231010	110800	62879030	4460	4460	4460	4460	0
552	20231010	110700	62879030	4460	4460	4460	4460	0
553	20231010	110600	62879030	4460	4460	4460	4460	0
554	20231010	110500	62879030	4460	4460	4460	4460	0
555	20231010	110400	62879030	4460	4460	4460	4460	0
556	20231010	110300	62879030	4460	4460	4460	4460	0
557	20231010	110200	62879030	4460	4460	4460	4460	0
558	20231010	110100	62879030	4460	4460	4460	4460	2
559	20231010	110000	62870110	4430	4430	4430	4430	0
560	20231010	105900	62870110	4430	4430	4430	4430	0
561	20231010	105800	62870110	4430	4430	4430	4430	0
562	20231010	105700	62870110	4430	4430	4430	4430	30
563	20231010	105600	62737210	4460	4460	4460	4460	0
564	20231010	105500	62737210	4460	4460	4460	4460	0
565	20231010	105400	62737210	4460	4460	4460	4460	1
566	20231010	105300	62732750	4460	4460	4460	4460	0
567	20231010	105200	62732750	4460	4460	4460	4460	5
568	20231010	105100	62710450	4460	4460	4460	4460	0
569	20231010	105000	62710450	4460	4460	4460	4460	0
570	20231010	104900	62710450	4460	4460	4460	4460	1
571	20231010	104800	62705990	4460	4460	4460	4460	0
572	20231010	104700	62705990	4460	4460	4460	4460	0
573	20231010	104600	62705990	4460	4460	4460	4460	0
574	20231010	104500	62705990	4460	4460	4460	4460	0
575	20231010	104400	62705990	4460	4460	4460	4460	0
576	20231010	104300	62705990	4460	4460	4460	4460	0
577	20231010	104200	62705990	4460	4460	4460	4460	0
578	20231010	104100	62705990	4460	4460	4460	4460	5
579	20231010	104000	62683690	4460	4460	4460	4460	0
580	20231010	103900	62683690	4460	4460	4460	4460	0
581	20231010	103800	62683690	4460	4460	4460	4460	1
582	20231010	103700	62679230	4430	4430	4430	4430	0
583	20231010	103600	62679230	4430	4430	4430	4430	0
584	20231010	103500	62679230	4430	4430	4430	4430	0
585	20231010	103400	62679230	4430	4430	4430	4430	0
586	20231010	103300	62679230	4430	4430	4430	4430	150
587	20231010	103200	62014730	4430	4430	4430	4430	56
588	20231010	103100	61766650	4460	4460	4460	4460	0
589	20231010	103000	61766650	4460	4460	4460	4460	0
590	20231010	102900	61766650	4460	4460	4460	4460	0
591	20231010	102800	61766650	4460	4460	4460	4460	0
592	20231010	102700	61766650	4460	4460	4460	4460	0
593	20231010	102600	61766650	4460	4460	4460	4460	0
594	20231010	102500	61766650	4460	4460	4460	4460	0
595	20231010	102400	61766650	4460	4460	4460	4460	0
596	20231010	102300	61766650	4460	4460	4460	4460	0
597	20231010	102200	61766650	4460	4460	4460	4460	5
598	20231010	102100	61744350	4460	4460	4460	4460	0
599	20231010	102000	61744350	4460	4460	4460	4460	0
600	20231010	101900	61744350	4460	4460	4460	4460	0
601	20231010	101800	61744350	4460	4460	4460	4460	0
602	20231010	101700	61744350	4460	4460	4460	4460	0
603	20231010	101600	61744350	4460	4460	4460	4460	0
604	20231010	101500	61744350	4460	4460	4460	4460	0
605	20231010	101400	61744350	4460	4460	4460	4460	1
606	20231010	101300	61739890	4460	4460	4460	4460	0
607	20231010	101200	61739890	4460	4460	4460	4460	0
608	20231010	101100	61739890	4460	4460	4460	4460	0
609	20231010	101000	61739890	4460	4460	4460	4460	0
610	20231010	100900	61739890	4460	4460	4460	4460	0
611	20231010	100800	61739890	4460	4460	4460	4460	0
612	20231010	100700	61739890	4460	4460	4460	4460	0
613	20231010	100600	61739890	4460	4460	4460	4460	1
614	20231010	100500	61735430	4420	4420	4420	4420	0
615	20231010	100400	61735430	4420	4420	4420	4420	0
616	20231010	100300	61735430	4420	4420	4420	4420	0
617	20231010	100200	61735430	4420	4425	4425	4420	200
618	20231010	100100	60851320	4460	4460	4460	4460	300
619	20231010	100000	59513320	4420	4420	4420	4420	0
620	20231010	095900	59513320	4420	4420	4420	4420	0
621	20231010	095800	59513320	4420	4420	4420	4420	0
622	20231010	095700	59513320	4420	4460	4460	4420	4568
623	20231010	095600	39265750	4465	4465	4465	4465	50
624	20231010	095500	39042500	4465	4465	4465	4465	0
625	20231010	095400	39042500	4465	4465	4465	4465	137
626	20231010	095300	38430795	4460	4460	4460	4460	0
627	20231010	095200	38430795	4460	4460	4460	4460	0
628	20231010	095100	38430795	4460	4460	4460	4460	0
629	20231010	095000	38430795	4460	4460	4460	4460	13
630	20231010	094900	38372815	4460	4460	4460	4460	5
631	20231010	094800	38350515	4460	4460	4460	4460	0
632	20231010	094700	38350515	4460	4460	4460	4460	0
633	20231010	094600	38350515	4460	4460	4460	4460	5
634	20231010	094500	38328215	4460	4460	4460	4460	2
635	20231010	094400	38319295	4465	4465	4465	4465	1
636	20231010	094300	38314830	4465	4460	4465	4460	7
637	20231010	094200	38283600	4460	4460	4460	4460	0
638	20231010	094100	38283600	4460	4460	4460	4460	5
639	20231010	094000	38261300	4460	4460	4460	4460	350
640	20231010	093900	36700300	4460	4470	4470	4460	4150
641	20231010	093800	18190970	4470	4470	4470	4470	7
642	20231010	093700	18159680	4470	4470	4470	4470	2
643	20231010	093600	18150740	4470	4470	4470	4470	4
644	20231010	093500	18132860	4470	4470	4470	4470	9
645	20231010	093400	18092630	4470	4465	4470	4460	841
646	20231010	093300	14339660	4470	4470	4470	4470	225
647	20231010	093200	13333910	4470	4465	4470	4465	55
648	20231010	093100	13088330	4470	4470	4470	4470	1
649	20231010	093000	13083860	4465	4465	4465	4465	0
650	20231010	092900	13083860	4465	4465	4465	4465	1
651	20231010	092800	13079395	4465	4465	4465	4465	6
652	20231010	092700	13052605	4470	4470	4470	4470	27
653	20231010	092600	12931915	4465	4465	4465	4465	229
654	20231010	092500	11909430	4460	4460	4460	4460	105
655	20231010	092400	11441130	4460	4460	4460	4460	216
656	20231010	092300	10477770	4465	4465	4465	4465	0
657	20231010	092200	10477770	4465	4465	4465	4465	7
658	20231010	092100	10446515	4465	4465	4465	4465	10
659	20231010	092000	10401865	4465	4465	4465	4465	5
660	20231010	091900	10379540	4465	4465	4465	4465	135
661	20231010	091800	9776765	4465	4465	4465	4465	0
662	20231010	091700	9776765	4465	4465	4465	4465	166
663	20231010	091600	9035575	4465	4465	4465	4465	7
664	20231010	091500	9004320	4465	4465	4465	4465	202
665	20231010	091400	8102390	4465	4470	4470	4465	109
666	20231010	091300	7615180	4470	4475	4475	4470	118
667	20231010	091200	7087695	4470	4470	4470	4470	0
668	20231010	091100	7087695	4470	4470	4470	4470	0
669	20231010	091000	7087695	4470	4470	4470	4470	0
670	20231010	090900	7087695	4470	4470	4470	4470	3
671	20231010	090800	7074285	4470	4470	4470	4470	0
672	20231010	090700	7074285	4470	4470	4470	4470	12
673	20231010	090600	7020645	4470	4470	4470	4470	0
674	20231010	090500	7020645	4470	4470	4470	4470	0
675	20231010	090400	7020645	4470	4475	4475	4470	152
676	20231010	090300	6340450	4490	4490	4490	4490	0
677	20231010	090200	6340450	4490	4490	4490	4490	5
678	20231010	090100	6318000	4500	4500	4500	4500	0
679	20231010	090000	6318000	4500	4500	4500	4500	1404