KissMeData/338100/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	203900	56393905	4130	4130	4130	4130	163
3	20231017	203800	56393905	4130	4130	4130	4130	0
4	20231017	203700	56393905	4130	4130	4130	4130	0
5	20231017	203600	56393905	4130	4130	4130	4130	0
6	20231017	203500	56393905	4130	4130	4130	4130	0
7	20231017	203400	56393905	4130	4130	4130	4130	0
8	20231017	203300	56393905	4130	4130	4130	4130	0
9	20231017	203200	56393905	4130	4130	4130	4130	0
10	20231017	203100	56393905	4130	4130	4130	4130	0
11	20231017	203000	56393905	4130	4130	4130	4130	0
12	20231017	202900	56393905	4130	4130	4130	4130	0
13	20231017	202800	56393905	4130	4130	4130	4130	0
14	20231017	202700	56393905	4130	4130	4130	4130	0
15	20231017	202600	56393905	4130	4130	4130	4130	0
16	20231017	202500	56393905	4130	4130	4130	4130	0
17	20231017	202400	56393905	4130	4130	4130	4130	0
18	20231017	202300	56393905	4130	4130	4130	4130	0
19	20231017	202200	56393905	4130	4130	4130	4130	0
20	20231017	202100	56393905	4130	4130	4130	4130	0
21	20231017	202000	56393905	4130	4130	4130	4130	0
22	20231017	201900	56393905	4130	4130	4130	4130	0
23	20231017	201800	56393905	4130	4130	4130	4130	0
24	20231017	201700	56393905	4130	4130	4130	4130	0
25	20231017	201600	56393905	4130	4130	4130	4130	0
26	20231017	201500	56393905	4130	4130	4130	4130	0
27	20231017	201400	56393905	4130	4130	4130	4130	0
28	20231017	201300	56393905	4130	4130	4130	4130	0
29	20231017	201200	56393905	4130	4130	4130	4130	0
30	20231017	201100	56393905	4130	4130	4130	4130	0
31	20231017	201000	56393905	4130	4130	4130	4130	0
32	20231017	200900	56393905	4130	4130	4130	4130	163
33	20231017	200800	56393905	4130	4130	4130	4130	0
34	20231017	200700	56393905	4130	4130	4130	4130	0
35	20231017	200600	56393905	4130	4130	4130	4130	0
36	20231017	200500	56393905	4130	4130	4130	4130	0
37	20231017	200400	56393905	4130	4130	4130	4130	0
38	20231017	200300	56393905	4130	4130	4130	4130	0
39	20231017	200200	56393905	4130	4130	4130	4130	0
40	20231017	200100	56393905	4130	4130	4130	4130	0
41	20231017	200000	56393905	4130	4130	4130	4130	0
42	20231017	195900	56393905	4130	4130	4130	4130	0
43	20231017	195800	56393905	4130	4130	4130	4130	0
44	20231017	195700	56393905	4130	4130	4130	4130	0
45	20231017	195600	56393905	4130	4130	4130	4130	0
46	20231017	195500	56393905	4130	4130	4130	4130	0
47	20231017	195400	56393905	4130	4130	4130	4130	0
48	20231017	195300	56393905	4130	4130	4130	4130	0
49	20231017	195200	56393905	4130	4130	4130	4130	0
50	20231017	195100	56393905	4130	4130	4130	4130	0
51	20231017	195000	56393905	4130	4130	4130	4130	0
52	20231017	194900	56393905	4130	4130	4130	4130	0
53	20231017	194800	56393905	4130	4130	4130	4130	0
54	20231017	194700	56393905	4130	4130	4130	4130	0
55	20231017	194600	56393905	4130	4130	4130	4130	0
56	20231017	194500	56393905	4130	4130	4130	4130	0
57	20231017	194400	56393905	4130	4130	4130	4130	0
58	20231017	194300	56393905	4130	4130	4130	4130	0
59	20231017	194200	56393905	4130	4130	4130	4130	0
60	20231017	194100	56393905	4130	4130	4130	4130	0
61	20231017	194000	56393905	4130	4130	4130	4130	0
62	20231017	193900	56393905	4130	4130	4130	4130	163
63	20231017	193800	56393905	4130	4130	4130	4130	0
64	20231017	193700	56393905	4130	4130	4130	4130	0
65	20231017	193600	56393905	4130	4130	4130	4130	0
66	20231017	193500	56393905	4130	4130	4130	4130	0
67	20231017	193400	56393905	4130	4130	4130	4130	0
68	20231017	193300	56393905	4130	4130	4130	4130	0
69	20231017	193200	56393905	4130	4130	4130	4130	0
70	20231017	193100	56393905	4130	4130	4130	4130	0
71	20231017	193000	56393905	4130	4130	4130	4130	0
72	20231017	192900	56393905	4130	4130	4130	4130	0
73	20231017	192800	56393905	4130	4130	4130	4130	0
74	20231017	192700	56393905	4130	4130	4130	4130	0
75	20231017	192600	56393905	4130	4130	4130	4130	0
76	20231017	192500	56393905	4130	4130	4130	4130	0
77	20231017	192400	56393905	4130	4130	4130	4130	0
78	20231017	192300	56393905	4130	4130	4130	4130	0
79	20231017	192200	56393905	4130	4130	4130	4130	0
80	20231017	192100	56393905	4130	4130	4130	4130	0
81	20231017	192000	56393905	4130	4130	4130	4130	0
82	20231017	191900	56393905	4130	4130	4130	4130	0
83	20231017	191800	56393905	4130	4130	4130	4130	0
84	20231017	191700	56393905	4130	4130	4130	4130	0
85	20231017	191600	56393905	4130	4130	4130	4130	0
86	20231017	191500	56393905	4130	4130	4130	4130	0
87	20231017	191400	56393905	4130	4130	4130	4130	0
88	20231017	191300	56393905	4130	4130	4130	4130	0
89	20231017	191200	56393905	4130	4130	4130	4130	0
90	20231017	191100	56393905	4130	4130	4130	4130	0
91	20231017	191000	56393905	4130	4130	4130	4130	0
92	20231017	190900	56393905	4130	4130	4130	4130	163
93	20231017	190800	56393905	4130	4130	4130	4130	0
94	20231017	190700	56393905	4130	4130	4130	4130	0
95	20231017	190600	56393905	4130	4130	4130	4130	0
96	20231017	190500	56393905	4130	4130	4130	4130	0
97	20231017	190400	56393905	4130	4130	4130	4130	0
98	20231017	190300	56393905	4130	4130	4130	4130	0
99	20231017	190200	56393905	4130	4130	4130	4130	0
100	20231017	190100	56393905	4130	4130	4130	4130	0
101	20231017	190000	56393905	4130	4130	4130	4130	0
102	20231017	185900	56393905	4130	4130	4130	4130	0
103	20231017	185800	56393905	4130	4130	4130	4130	0
104	20231017	185700	56393905	4130	4130	4130	4130	0
105	20231017	185600	56393905	4130	4130	4130	4130	0
106	20231017	185500	56393905	4130	4130	4130	4130	0
107	20231017	185400	56393905	4130	4130	4130	4130	0
108	20231017	185300	56393905	4130	4130	4130	4130	0
109	20231017	185200	56393905	4130	4130	4130	4130	0
110	20231017	185100	56393905	4130	4130	4130	4130	0
111	20231017	185000	56393905	4130	4130	4130	4130	0
112	20231017	184900	56393905	4130	4130	4130	4130	0
113	20231017	184800	56393905	4130	4130	4130	4130	0
114	20231017	184700	56393905	4130	4130	4130	4130	0
115	20231017	184600	56393905	4130	4130	4130	4130	0
116	20231017	184500	56393905	4130	4130	4130	4130	0
117	20231017	184400	56393905	4130	4130	4130	4130	0
118	20231017	184300	56393905	4130	4130	4130	4130	0
119	20231017	184200	56393905	4130	4130	4130	4130	0
120	20231017	184100	56393905	4130	4130	4130	4130	0
121	20231017	184000	56393905	4130	4130	4130	4130	0
122	20231017	183900	56393905	4130	4130	4130	4130	163
123	20231017	183800	56393905	4130	4130	4130	4130	0
124	20231017	183700	56393905	4130	4130	4130	4130	0
125	20231017	183600	56393905	4130	4130	4130	4130	0
126	20231017	183500	56393905	4130	4130	4130	4130	0
127	20231017	183400	56393905	4130	4130	4130	4130	0
128	20231017	183300	56393905	4130	4130	4130	4130	0
129	20231017	183200	56393905	4130	4130	4130	4130	0
130	20231017	183100	56393905	4130	4130	4130	4130	0
131	20231017	183000	56393905	4130	4130	4130	4130	0
132	20231017	182900	56393905	4130	4130	4130	4130	0
133	20231017	182800	56393905	4130	4130	4130	4130	0
134	20231017	182700	56393905	4130	4130	4130	4130	0
135	20231017	182600	56393905	4130	4130	4130	4130	0
136	20231017	182500	56393905	4130	4130	4130	4130	0
137	20231017	182400	56393905	4130	4130	4130	4130	0
138	20231017	182300	56393905	4130	4130	4130	4130	0
139	20231017	182200	56393905	4130	4130	4130	4130	0
140	20231017	182100	56393905	4130	4130	4130	4130	0
141	20231017	182000	56393905	4130	4130	4130	4130	0
142	20231017	181900	56393905	4130	4130	4130	4130	0
143	20231017	181800	56393905	4130	4130	4130	4130	0
144	20231017	181700	56393905	4130	4130	4130	4130	0
145	20231017	181600	56393905	4130	4130	4130	4130	0
146	20231017	181500	56393905	4130	4130	4130	4130	0
147	20231017	181400	56393905	4130	4130	4130	4130	0
148	20231017	181300	56393905	4130	4130	4130	4130	0
149	20231017	181200	56393905	4130	4130	4130	4130	0
150	20231017	181100	56393905	4130	4130	4130	4130	0
151	20231017	181000	56393905	4130	4130	4130	4130	0
152	20231017	180900	56393905	4130	4130	4130	4130	163
153	20231017	180800	56393905	4130	4130	4130	4130	0
154	20231017	180700	56393905	4130	4130	4130	4130	0
155	20231017	180600	56393905	4130	4130	4130	4130	0
156	20231017	180500	56393905	4130	4130	4130	4130	0
157	20231017	180400	56393905	4130	4130	4130	4130	0
158	20231017	180300	56393905	4130	4130	4130	4130	0
159	20231017	180200	56393905	4130	4130	4130	4130	0
160	20231017	180100	56393905	4130	4130	4130	4130	0
161	20231017	180000	56393905	4130	4130	4130	4130	0
162	20231017	175900	56393905	4130	4130	4130	4130	0
163	20231017	175800	56393905	4130	4130	4130	4130	0
164	20231017	175700	56393905	4130	4130	4130	4130	0
165	20231017	175600	56393905	4130	4130	4130	4130	0
166	20231017	175500	56393905	4130	4130	4130	4130	0
167	20231017	175400	56393905	4130	4130	4130	4130	0
168	20231017	175300	56393905	4130	4130	4130	4130	0
169	20231017	175200	56393905	4130	4130	4130	4130	0
170	20231017	175100	56393905	4130	4130	4130	4130	0
171	20231017	175000	56393905	4130	4130	4130	4130	0
172	20231017	174900	56393905	4130	4130	4130	4130	0
173	20231017	174800	56393905	4130	4130	4130	4130	0
174	20231017	174700	56393905	4130	4130	4130	4130	0
175	20231017	174600	56393905	4130	4130	4130	4130	0
176	20231017	174500	56393905	4130	4130	4130	4130	0
177	20231017	174400	56393905	4130	4130	4130	4130	0
178	20231017	174300	56393905	4130	4130	4130	4130	0
179	20231017	174200	56393905	4130	4130	4130	4130	0
180	20231017	174100	56393905	4130	4130	4130	4130	0
181	20231017	174000	56393905	4130	4130	4130	4130	0
182	20231017	173900	56393905	4130	4130	4130	4130	163
183	20231017	173800	56393905	4130	4130	4130	4130	0
184	20231017	173700	56393905	4130	4130	4130	4130	0
185	20231017	173600	56393905	4130	4130	4130	4130	0
186	20231017	173500	56393905	4130	4130	4130	4130	0
187	20231017	173400	56393905	4130	4130	4130	4130	0
188	20231017	173300	56393905	4130	4130	4130	4130	0
189	20231017	173200	56393905	4130	4130	4130	4130	0
190	20231017	173100	56393905	4130	4130	4130	4130	0
191	20231017	173000	56393905	4130	4130	4130	4130	0
192	20231017	172900	56393905	4130	4130	4130	4130	0
193	20231017	172800	56393905	4130	4130	4130	4130	0
194	20231017	172700	56393905	4130	4130	4130	4130	0
195	20231017	172600	56393905	4130	4130	4130	4130	0
196	20231017	172500	56393905	4130	4130	4130	4130	0
197	20231017	172400	56393905	4130	4130	4130	4130	0
198	20231017	172300	56393905	4130	4130	4130	4130	0
199	20231017	172200	56393905	4130	4130	4130	4130	0
200	20231017	172100	56393905	4130	4130	4130	4130	0
201	20231017	172000	56393905	4130	4130	4130	4130	0
202	20231017	171900	56393905	4130	4130	4130	4130	0
203	20231017	171800	56393905	4130	4130	4130	4130	0
204	20231017	171700	56393905	4130	4130	4130	4130	0
205	20231017	171600	56393905	4130	4130	4130	4130	0
206	20231017	171500	56393905	4130	4130	4130	4130	0
207	20231017	171400	56393905	4130	4130	4130	4130	0
208	20231017	171300	56393905	4130	4130	4130	4130	0
209	20231017	171200	56393905	4130	4130	4130	4130	0
210	20231017	171100	56393905	4130	4130	4130	4130	0
211	20231017	171000	56393905	4130	4130	4130	4130	0
212	20231017	170900	56393905	4130	4130	4130	4130	163
213	20231017	170800	56393905	4130	4130	4130	4130	0
214	20231017	170700	56393905	4130	4130	4130	4130	0
215	20231017	170600	56393905	4130	4130	4130	4130	0
216	20231017	170500	56393905	4130	4130	4130	4130	0
217	20231017	170400	56393905	4130	4130	4130	4130	0
218	20231017	170300	56393905	4130	4130	4130	4130	0
219	20231017	170200	56393905	4130	4130	4130	4130	0
220	20231017	170100	56393905	4130	4130	4130	4130	0
221	20231017	170000	56393905	4130	4130	4130	4130	0
222	20231017	165900	56393905	4130	4130	4130	4130	0
223	20231017	165800	56393905	4130	4130	4130	4130	0
224	20231017	165700	56393905	4130	4130	4130	4130	0
225	20231017	165600	56393905	4130	4130	4130	4130	0
226	20231017	165500	56393905	4130	4130	4130	4130	0
227	20231017	165400	56393905	4130	4130	4130	4130	0
228	20231017	165300	56393905	4130	4130	4130	4130	0
229	20231017	165200	56393905	4130	4130	4130	4130	0
230	20231017	165100	56393905	4130	4130	4130	4130	0
231	20231017	165000	56393905	4130	4130	4130	4130	0
232	20231017	164900	56393905	4130	4130	4130	4130	0
233	20231017	164800	56393905	4130	4130	4130	4130	0
234	20231017	164700	56393905	4130	4130	4130	4130	0
235	20231017	164600	56393905	4130	4130	4130	4130	0
236	20231017	164500	56393905	4130	4130	4130	4130	0
237	20231017	164400	56393905	4130	4130	4130	4130	0
238	20231017	164300	56393905	4130	4130	4130	4130	0
239	20231017	164200	56393905	4130	4130	4130	4130	0
240	20231017	164100	56393905	4130	4130	4130	4130	0
241	20231017	164000	56393905	4130	4130	4130	4130	0
242	20231017	163900	56393905	4130	4130	4130	4130	163
243	20231017	163800	56393905	4130	4130	4130	4130	0
244	20231017	163700	56393905	4130	4130	4130	4130	0
245	20231017	163600	56393905	4130	4130	4130	4130	0
246	20231017	163500	56393905	4130	4130	4130	4130	0
247	20231017	163400	56393905	4130	4130	4130	4130	0
248	20231017	163300	56393905	4130	4130	4130	4130	0
249	20231017	163200	56393905	4130	4130	4130	4130	0
250	20231017	163100	56393905	4130	4130	4130	4130	0
251	20231017	163000	56393905	4130	4130	4130	4130	0
252	20231017	162900	56393905	4130	4130	4130	4130	0
253	20231017	162800	56393905	4130	4130	4130	4130	0
254	20231017	162700	56393905	4130	4130	4130	4130	0
255	20231017	162600	56393905	4130	4130	4130	4130	0
256	20231017	162500	56393905	4130	4130	4130	4130	0
257	20231017	162400	56393905	4130	4130	4130	4130	0
258	20231017	162300	56393905	4130	4130	4130	4130	0
259	20231017	162200	56393905	4130	4130	4130	4130	0
260	20231017	162100	56393905	4130	4130	4130	4130	0
261	20231017	162000	56393905	4130	4130	4130	4130	0
262	20231017	161900	56393905	4130	4130	4130	4130	0
263	20231017	161800	56393905	4130	4130	4130	4130	0
264	20231017	161700	56393905	4130	4130	4130	4130	0
265	20231017	161600	56393905	4130	4130	4130	4130	0
266	20231017	161500	56393905	4130	4130	4130	4130	0
267	20231017	161400	56393905	4130	4130	4130	4130	0
268	20231017	161300	56393905	4130	4130	4130	4130	0
269	20231017	161200	56393905	4130	4130	4130	4130	0
270	20231017	161100	56393905	4130	4130	4130	4130	0
271	20231017	161000	56393905	4130	4130	4130	4130	0
272	20231017	160900	56393905	4130	4130	4130	4130	163
273	20231017	160800	56393905	4130	4130	4130	4130	0
274	20231017	160700	56393905	4130	4130	4130	4130	0
275	20231017	160600	56393905	4130	4130	4130	4130	0
276	20231017	160500	56393905	4130	4130	4130	4130	0
277	20231017	160400	56393905	4130	4130	4130	4130	0
278	20231017	160300	56393905	4130	4130	4130	4130	0
279	20231017	160200	56393905	4130	4130	4130	4130	0
280	20231017	160100	56393905	4130	4130	4130	4130	0
281	20231017	160000	56393905	4130	4130	4130	4130	0
282	20231017	155900	56393905	4130	4130	4130	4130	0
283	20231017	155800	56393905	4130	4130	4130	4130	0
284	20231017	155700	56393905	4130	4130	4130	4130	0
285	20231017	155600	56393905	4130	4130	4130	4130	0
286	20231017	155500	56393905	4130	4130	4130	4130	0
287	20231017	155400	56393905	4130	4130	4130	4130	0
288	20231017	155300	56393905	4130	4130	4130	4130	0
289	20231017	155200	56393905	4130	4130	4130	4130	0
290	20231017	155100	56393905	4130	4130	4130	4130	0
291	20231017	155000	56393905	4130	4130	4130	4130	0
292	20231017	154900	56393905	4130	4130	4130	4130	0
293	20231017	154800	56393905	4130	4130	4130	4130	0
294	20231017	154700	56393905	4130	4130	4130	4130	0
295	20231017	154600	56393905	4130	4130	4130	4130	0
296	20231017	154500	56393905	4130	4130	4130	4130	0
297	20231017	154400	56393905	4130	4130	4130	4130	0
298	20231017	154300	56393905	4130	4130	4130	4130	0
299	20231017	154200	56393905	4130	4130	4130	4130	0
300	20231017	154100	56393905	4130	4130	4130	4130	0
301	20231017	154000	56393905	4130	4130	4130	4130	0
302	20231017	153900	56393905	4130	4130	4130	4130	163
303	20231017	153800	56393905	4130	4130	4130	4130	0
304	20231017	153700	56393905	4130	4130	4130	4130	0
305	20231017	153600	56393905	4130	4130	4130	4130	0
306	20231017	153500	56393905	4130	4130	4130	4130	0
307	20231017	153400	56393905	4130	4130	4130	4130	0
308	20231017	153300	56393905	4130	4130	4130	4130	0
309	20231017	153200	56393905	4130	4130	4130	4130	0
310	20231017	153100	56393905	4130	4130	4130	4130	0
311	20231017	153000	56393905	4130	4130	4130	4130	163
312	20231017	152900	55720715	4130	4130	4130	4130	0
313	20231017	152800	55720715	4130	4130	4130	4130	0
314	20231017	152700	55720715	4130	4130	4130	4130	0
315	20231017	152600	55720715	4130	4130	4130	4130	0
316	20231017	152500	55720715	4130	4130	4130	4130	0
317	20231017	152400	55720715	4130	4130	4130	4130	0
318	20231017	152300	55720715	4130	4130	4130	4130	0
319	20231017	152200	55720715	4130	4130	4130	4130	0
320	20231017	152100	55720715	4130	4130	4130	4130	0
321	20231017	152000	55720715	4130	4130	4130	4130	0
322	20231017	151900	55720715	4130	4130	4130	4130	0
323	20231017	151800	55720715	4130	4130	4130	4130	0
324	20231017	151700	55720715	4130	4130	4130	4130	0
325	20231017	151600	55720715	4130	4130	4130	4130	1
326	20231017	151500	55716585	4125	4125	4125	4125	0
327	20231017	151400	55716585	4125	4125	4125	4125	0
328	20231017	151300	55716585	4125	4125	4125	4125	0
329	20231017	151200	55716585	4125	4125	4125	4125	0
330	20231017	151100	55716585	4125	4125	4125	4125	0
331	20231017	151000	55716585	4125	4125	4125	4125	0
332	20231017	150900	55716585	4125	4125	4125	4125	5
333	20231017	150800	55695960	4130	4130	4130	4130	0
334	20231017	150700	55695960	4130	4130	4130	4130	0
335	20231017	150600	55695960	4130	4130	4130	4130	0
336	20231017	150500	55695960	4130	4130	4130	4130	0
337	20231017	150400	55695960	4130	4130	4130	4130	0
338	20231017	150300	55695960	4130	4130	4130	4130	0
339	20231017	150200	55695960	4130	4130	4130	4130	0
340	20231017	150100	55695960	4130	4130	4130	4130	0
341	20231017	150000	55695960	4130	4130	4130	4130	0
342	20231017	145900	55695960	4130	4130	4130	4130	0
343	20231017	145800	55695960	4130	4130	4130	4130	0
344	20231017	145700	55695960	4130	4130	4130	4130	0
345	20231017	145600	55695960	4130	4130	4130	4130	0
346	20231017	145500	55695960	4130	4130	4130	4130	2
347	20231017	145400	55687700	4130	4130	4130	4130	0
348	20231017	145300	55687700	4130	4130	4130	4130	0
349	20231017	145200	55687700	4130	4130	4130	4130	0
350	20231017	145100	55687700	4130	4130	4130	4130	3
351	20231017	145000	55675310	4130	4130	4130	4130	0
352	20231017	144900	55675310	4130	4130	4130	4130	0
353	20231017	144800	55675310	4130	4130	4130	4130	0
354	20231017	144700	55675310	4130	4130	4130	4130	0
355	20231017	144600	55675310	4130	4130	4130	4130	0
356	20231017	144500	55675310	4130	4130	4130	4130	0
357	20231017	144400	55675310	4130	4130	4130	4130	0
358	20231017	144300	55675310	4130	4130	4130	4130	0
359	20231017	144200	55675310	4130	4130	4130	4130	0
360	20231017	144100	55675310	4130	4130	4130	4130	0
361	20231017	144000	55675310	4130	4130	4130	4130	0
362	20231017	143900	55675310	4130	4130	4130	4130	16
363	20231017	143800	55609230	4130	4130	4130	4130	61
364	20231017	143700	55357300	4130	4130	4130	4130	195
365	20231017	143600	54551950	4130	4130	4130	4130	500
366	20231017	143500	52486950	4125	4125	4125	4125	0
367	20231017	143400	52486950	4125	4125	4125	4125	0
368	20231017	143300	52486950	4125	4125	4125	4125	0
369	20231017	143200	52486950	4125	4125	4125	4125	0
370	20231017	143100	52486950	4125	4125	4125	4125	0
371	20231017	143000	52486950	4125	4125	4125	4125	17
372	20231017	142900	52416825	4125	4125	4125	4125	75
373	20231017	142800	52107450	4120	4120	4120	4120	0
374	20231017	142700	52107450	4120	4120	4120	4120	0
375	20231017	142600	52107450	4120	4120	4120	4120	0
376	20231017	142500	52107450	4120	4120	4120	4120	1
377	20231017	142400	52103330	4130	4130	4130	4130	0
378	20231017	142300	52103330	4130	4130	4130	4130	0
379	20231017	142200	52103330	4130	4130	4130	4130	0
380	20231017	142100	52103330	4130	4130	4130	4130	0
381	20231017	142000	52103330	4130	4130	4130	4130	0
382	20231017	141900	52103330	4130	4130	4130	4130	0
383	20231017	141800	52103330	4130	4130	4130	4130	0
384	20231017	141700	52103330	4130	4130	4130	4130	0
385	20231017	141600	52103330	4130	4130	4130	4130	0
386	20231017	141500	52103330	4130	4130	4130	4130	0
387	20231017	141400	52103330	4130	4130	4130	4130	0
388	20231017	141300	52103330	4130	4130	4130	4130	0
389	20231017	141200	52103330	4130	4130	4130	4130	0
390	20231017	141100	52103330	4130	4130	4130	4130	0
391	20231017	141000	52103330	4130	4130	4130	4130	0
392	20231017	140900	52103330	4130	4130	4130	4130	0
393	20231017	140800	52103330	4130	4130	4130	4130	0
394	20231017	140700	52103330	4130	4130	4130	4130	0
395	20231017	140600	52103330	4130	4130	4130	4130	0
396	20231017	140500	52103330	4130	4130	4130	4130	0
397	20231017	140400	52103330	4130	4130	4130	4130	0
398	20231017	140300	52103330	4130	4130	4130	4130	0
399	20231017	140200	52103330	4130	4130	4130	4130	0
400	20231017	140100	52103330	4130	4130	4130	4130	0
401	20231017	140000	52103330	4130	4130	4130	4130	0
402	20231017	135900	52103330	4130	4130	4130	4130	5
403	20231017	135800	52082680	4130	4130	4130	4130	0
404	20231017	135700	52082680	4130	4130	4130	4130	0
405	20231017	135600	52082680	4130	4130	4130	4130	0
406	20231017	135500	52082680	4130	4130	4130	4130	0
407	20231017	135400	52082680	4130	4130	4130	4130	0
408	20231017	135300	52082680	4130	4130	4130	4130	0
409	20231017	135200	52082680	4130	4130	4130	4130	0
410	20231017	135100	52082680	4130	4130	4130	4130	0
411	20231017	135000	52082680	4130	4130	4130	4130	224
412	20231017	134900	51157560	4130	4130	4130	4130	0
413	20231017	134800	51157560	4130	4130	4130	4130	0
414	20231017	134700	51157560	4130	4130	4130	4130	0
415	20231017	134600	51157560	4130	4130	4130	4130	0
416	20231017	134500	51157560	4130	4130	4130	4130	0
417	20231017	134400	51157560	4130	4130	4130	4130	0
418	20231017	134300	51157560	4130	4130	4130	4130	0
419	20231017	134200	51157560	4130	4130	4130	4130	0
420	20231017	134100	51157560	4130	4130	4130	4130	0
421	20231017	134000	51157560	4130	4130	4130	4130	0
422	20231017	133900	51157560	4130	4130	4130	4130	0
423	20231017	133800	51157560	4130	4130	4130	4130	0
424	20231017	133700	51157560	4130	4130	4130	4130	0
425	20231017	133600	51157560	4130	4130	4130	4130	0
426	20231017	133500	51157560	4130	4130	4130	4130	0
427	20231017	133400	51157560	4130	4130	4130	4130	0
428	20231017	133300	51157560	4130	4130	4130	4130	0
429	20231017	133200	51157560	4130	4130	4130	4130	0
430	20231017	133100	51157560	4130	4130	4130	4130	0
431	20231017	133000	51157560	4130	4130	4130	4130	0
432	20231017	132900	51157560	4130	4130	4130	4130	0
433	20231017	132800	51157560	4130	4130	4130	4130	0
434	20231017	132700	51157560	4130	4130	4130	4130	0
435	20231017	132600	51157560	4130	4130	4130	4130	0
436	20231017	132500	51157560	4130	4130	4130	4130	0
437	20231017	132400	51157560	4130	4130	4130	4130	0
438	20231017	132300	51157560	4130	4130	4130	4130	0
439	20231017	132200	51157560	4130	4130	4130	4130	0
440	20231017	132100	51157560	4130	4130	4130	4130	0
441	20231017	132000	51157560	4130	4130	4130	4130	0
442	20231017	131900	51157560	4130	4130	4130	4130	0
443	20231017	131800	51157560	4130	4130	4130	4130	0
444	20231017	131700	51157560	4130	4130	4130	4130	0
445	20231017	131600	51157560	4130	4130	4130	4130	0
446	20231017	131500	51157560	4130	4130	4130	4130	0
447	20231017	131400	51157560	4130	4130	4130	4130	0
448	20231017	131300	51157560	4130	4130	4130	4130	0
449	20231017	131200	51157560	4130	4130	4130	4130	0
450	20231017	131100	51157560	4130	4130	4130	4130	0
451	20231017	131000	51157560	4130	4130	4130	4130	0
452	20231017	130900	51157560	4130	4130	4130	4130	0
453	20231017	130800	51157560	4130	4130	4130	4130	0
454	20231017	130700	51157560	4130	4130	4130	4130	0
455	20231017	130600	51157560	4130	4130	4130	4130	0
456	20231017	130500	51157560	4130	4130	4130	4130	0
457	20231017	130400	51157560	4130	4130	4130	4130	0
458	20231017	130300	51157560	4130	4130	4130	4130	0
459	20231017	130200	51157560	4130	4130	4130	4130	0
460	20231017	130100	51157560	4130	4130	4130	4130	0
461	20231017	130000	51157560	4130	4130	4130	4130	1
462	20231017	125900	51153430	4125	4125	4125	4125	0
463	20231017	125800	51153430	4125	4125	4125	4125	0
464	20231017	125700	51153430	4125	4125	4125	4125	0
465	20231017	125600	51153430	4125	4125	4125	4125	1143
466	20231017	125500	46438555	4125	4125	4125	4125	0
467	20231017	125400	46438555	4125	4125	4125	4125	17
468	20231017	125300	46368430	4120	4120	4120	4120	0
469	20231017	125200	46368430	4120	4120	4120	4120	0
470	20231017	125100	46368430	4120	4120	4120	4120	7
471	20231017	125000	46339590	4120	4120	4120	4120	14
472	20231017	124900	46281910	4120	4120	4120	4120	0
473	20231017	124800	46281910	4120	4120	4120	4120	40
474	20231017	124700	46117110	4120	4120	4120	4120	0
475	20231017	124600	46117110	4120	4120	4120	4120	0
476	20231017	124500	46117110	4120	4120	4120	4120	0
477	20231017	124400	46117110	4120	4120	4120	4120	0
478	20231017	124300	46117110	4120	4120	4120	4120	0
479	20231017	124200	46117110	4120	4125	4125	4120	30
480	20231017	124100	45993460	4125	4125	4125	4125	0
481	20231017	124000	45993460	4125	4125	4125	4125	30
482	20231017	123900	45869710	4125	4125	4125	4125	0
483	20231017	123800	45869710	4125	4125	4125	4125	0
484	20231017	123700	45869710	4125	4125	4125	4125	0
485	20231017	123600	45869710	4125	4125	4125	4125	0
486	20231017	123500	45869710	4125	4125	4125	4125	0
487	20231017	123400	45869710	4125	4125	4125	4125	0
488	20231017	123300	45869710	4125	4125	4125	4125	0
489	20231017	123200	45869710	4125	4125	4125	4125	0
490	20231017	123100	45869710	4125	4125	4125	4125	0
491	20231017	123000	45869710	4125	4125	4125	4125	0
492	20231017	122900	45869710	4125	4125	4125	4125	0
493	20231017	122800	45869710	4125	4125	4125	4125	0
494	20231017	122700	45869710	4125	4125	4125	4125	0
495	20231017	122600	45869710	4125	4125	4125	4125	8
496	20231017	122500	45836710	4125	4125	4125	4125	0
497	20231017	122400	45836710	4125	4125	4125	4125	1
498	20231017	122300	45832585	4130	4130	4130	4130	0
499	20231017	122200	45832585	4130	4130	4130	4130	0
500	20231017	122100	45832585	4130	4130	4130	4130	0
501	20231017	122000	45832585	4130	4130	4130	4130	0
502	20231017	121900	45832585	4130	4130	4130	4130	0
503	20231017	121800	45832585	4130	4130	4130	4130	0
504	20231017	121700	45832585	4130	4130	4130	4130	0
505	20231017	121600	45832585	4130	4130	4130	4130	0
506	20231017	121500	45832585	4130	4130	4130	4130	0
507	20231017	121400	45832585	4130	4130	4130	4130	0
508	20231017	121300	45832585	4130	4130	4130	4130	0
509	20231017	121200	45832585	4130	4130	4130	4130	0
510	20231017	121100	45832585	4130	4130	4130	4130	0
511	20231017	121000	45832585	4130	4130	4130	4130	0
512	20231017	120900	45832585	4130	4130	4130	4130	10
513	20231017	120800	45791285	4130	4130	4130	4130	0
514	20231017	120700	45791285	4130	4130	4130	4130	0
515	20231017	120600	45791285	4130	4130	4130	4130	0
516	20231017	120500	45791285	4130	4130	4130	4130	0
517	20231017	120400	45791285	4130	4130	4130	4130	0
518	20231017	120300	45791285	4130	4130	4130	4130	4
519	20231017	120200	45774765	4130	4130	4130	4130	0
520	20231017	120100	45774765	4130	4130	4130	4130	0
521	20231017	120000	45774765	4130	4130	4130	4130	0
522	20231017	115900	45774765	4130	4130	4130	4130	0
523	20231017	115800	45774765	4130	4130	4130	4130	0
524	20231017	115700	45774765	4130	4130	4130	4130	0
525	20231017	115600	45774765	4130	4130	4130	4130	0
526	20231017	115500	45774765	4130	4130	4130	4130	0
527	20231017	115400	45774765	4130	4130	4130	4130	0
528	20231017	115300	45774765	4130	4130	4130	4130	652
529	20231017	115200	43082005	4125	4125	4125	4125	0
530	20231017	115100	43082005	4125	4125	4125	4125	0
531	20231017	115000	43082005	4125	4125	4125	4125	0
532	20231017	114900	43082005	4125	4125	4125	4125	0
533	20231017	114800	43082005	4125	4125	4125	4125	0
534	20231017	114700	43082005	4125	4125	4125	4125	0
535	20231017	114600	43082005	4125	4125	4125	4125	0
536	20231017	114500	43082005	4125	4125	4125	4125	0
537	20231017	114400	43082005	4125	4125	4125	4125	0
538	20231017	114300	43082005	4125	4125	4125	4125	0
539	20231017	114200	43082005	4125	4125	4125	4125	623
540	20231017	114100	40512130	4125	4125	4125	4125	0
541	20231017	114000	40512130	4125	4125	4125	4125	0
542	20231017	113900	40512130	4125	4125	4125	4125	0
543	20231017	113800	40512130	4125	4125	4125	4125	0
544	20231017	113700	40512130	4125	4125	4125	4125	0
545	20231017	113600	40512130	4125	4125	4125	4125	0
546	20231017	113500	40512130	4125	4125	4125	4125	0
547	20231017	113400	40512130	4125	4125	4125	4125	0
548	20231017	113300	40512130	4125	4125	4125	4125	10
549	20231017	113200	40470880	4125	4125	4125	4125	0
550	20231017	113100	40470880	4125	4125	4125	4125	0
551	20231017	113000	40470880	4125	4125	4125	4125	0
552	20231017	112900	40470880	4125	4125	4125	4125	0
553	20231017	112800	40470880	4125	4125	4125	4125	696
554	20231017	112700	37599880	4115	4115	4115	4115	0
555	20231017	112600	37599880	4115	4115	4115	4115	0
556	20231017	112500	37599880	4115	4115	4115	4115	0
557	20231017	112400	37599880	4115	4115	4115	4115	61
558	20231017	112300	37348865	4115	4115	4115	4115	0
559	20231017	112200	37348865	4115	4115	4115	4115	0
560	20231017	112100	37348865	4115	4115	4115	4115	0
561	20231017	112000	37348865	4115	4115	4115	4115	0
562	20231017	111900	37348865	4115	4115	4115	4115	0
563	20231017	111800	37348865	4115	4115	4115	4115	264
564	20231017	111700	36262505	4120	4120	4120	4120	0
565	20231017	111600	36262505	4120	4120	4120	4120	0
566	20231017	111500	36262505	4120	4120	4120	4120	0
567	20231017	111400	36262505	4120	4120	4120	4120	0
568	20231017	111300	36262505	4120	4120	4120	4120	0
569	20231017	111200	36262505	4120	4120	4120	4120	0
570	20231017	111100	36262505	4120	4120	4120	4120	0
571	20231017	111000	36262505	4120	4120	4120	4120	50
572	20231017	110900	36056505	4120	4120	4120	4120	0
573	20231017	110800	36056505	4120	4120	4120	4120	0
574	20231017	110700	36056505	4120	4120	4120	4120	0
575	20231017	110600	36056505	4120	4120	4120	4120	0
576	20231017	110500	36056505	4120	4120	4120	4120	771
577	20231017	110400	32879985	4120	4120	4120	4120	0
578	20231017	110300	32879985	4120	4120	4120	4120	0
579	20231017	110200	32879985	4120	4120	4120	4120	0
580	20231017	110100	32879985	4120	4120	4120	4120	0
581	20231017	110000	32879985	4120	4120	4120	4120	5
582	20231017	105900	32859385	4115	4115	4115	4115	314
583	20231017	105800	31567275	4115	4115	4115	4115	0
584	20231017	105700	31567275	4115	4115	4115	4115	0
585	20231017	105600	31567275	4115	4115	4115	4115	0
586	20231017	105500	31567275	4115	4115	4115	4115	0
587	20231017	105400	31567275	4115	4115	4115	4115	187
588	20231017	105300	30797770	4115	4115	4115	4115	0
589	20231017	105200	30797770	4115	4115	4115	4115	1030
590	20231017	105100	26559320	4110	4110	4110	4110	0
591	20231017	105000	26559320	4110	4110	4110	4110	0
592	20231017	104900	26559320	4110	4110	4110	4110	0
593	20231017	104800	26559320	4110	4110	4110	4110	0
594	20231017	104700	26559320	4110	4110	4110	4110	0
595	20231017	104600	26559320	4110	4110	4110	4110	1
596	20231017	104500	26555210	4115	4115	4115	4115	0
597	20231017	104400	26555210	4115	4115	4115	4115	0
598	20231017	104300	26555210	4115	4115	4115	4115	0
599	20231017	104200	26555210	4115	4115	4115	4115	0
600	20231017	104100	26555210	4115	4115	4115	4115	0
601	20231017	104000	26555210	4115	4115	4115	4115	0
602	20231017	103900	26555210	4115	4115	4115	4115	0
603	20231017	103800	26555210	4115	4115	4115	4115	0
604	20231017	103700	26555210	4115	4115	4115	4115	0
605	20231017	103600	26555210	4115	4115	4115	4115	0
606	20231017	103500	26555210	4115	4115	4115	4115	0
607	20231017	103400	26555210	4115	4115	4115	4115	0
608	20231017	103300	26555210	4115	4115	4115	4115	0
609	20231017	103200	26555210	4115	4115	4115	4115	0
610	20231017	103100	26555210	4115	4115	4115	4115	0
611	20231017	103000	26555210	4115	4115	4115	4115	0
612	20231017	102900	26555210	4115	4115	4115	4115	0
613	20231017	102800	26555210	4115	4115	4115	4115	0
614	20231017	102700	26555210	4115	4115	4115	4115	0
615	20231017	102600	26555210	4115	4115	4115	4115	0
616	20231017	102500	26555210	4115	4115	4115	4115	0
617	20231017	102400	26555210	4115	4115	4115	4115	0
618	20231017	102300	26555210	4115	4115	4115	4115	0
619	20231017	102200	26555210	4115	4115	4115	4115	0
620	20231017	102100	26555210	4115	4115	4115	4115	0
621	20231017	102000	26555210	4115	4115	4115	4115	0
622	20231017	101900	26555210	4115	4115	4115	4115	1
623	20231017	101800	26551095	4115	4115	4115	4115	0
624	20231017	101700	26551095	4115	4110	4115	4110	100
625	20231017	101600	26139600	4090	4090	4090	4090	0
626	20231017	101500	26139600	4090	4090	4090	4090	0
627	20231017	101400	26139600	4090	4090	4090	4090	0
628	20231017	101300	26139600	4090	4090	4090	4090	0
629	20231017	101200	26139600	4090	4090	4090	4090	0
630	20231017	101100	26139600	4090	4090	4090	4090	0
631	20231017	101000	26139600	4090	4090	4090	4090	0
632	20231017	100900	26139600	4090	4090	4090	4090	0
633	20231017	100800	26139600	4090	4090	4090	4090	0
634	20231017	100700	26139600	4090	4090	4090	4090	0
635	20231017	100600	26139600	4090	4090	4090	4090	0
636	20231017	100500	26139600	4090	4090	4090	4090	0
637	20231017	100400	26139600	4090	4090	4090	4090	0
638	20231017	100300	26139600	4090	4090	4090	4090	0
639	20231017	100200	26139600	4090	4090	4090	4090	0
640	20231017	100100	26139600	4090	4090	4090	4090	0
641	20231017	100000	26139600	4090	4090	4090	4090	0
642	20231017	095900	26139600	4090	4090	4090	4090	96
643	20231017	095800	25746960	4095	4095	4095	4095	0
644	20231017	095700	25746960	4095	4095	4095	4095	0
645	20231017	095600	25746960	4095	4095	4095	4095	0
646	20231017	095500	25746960	4095	4095	4095	4095	0
647	20231017	095400	25746960	4095	4095	4095	4095	0
648	20231017	095300	25746960	4095	4095	4095	4095	0
649	20231017	095200	25746960	4095	4090	4095	4090	2067
650	20231017	095100	17287980	4090	4090	4090	4090	923
651	20231017	095000	13512910	4090	4090	4090	4090	0
652	20231017	094900	13512910	4090	4090	4090	4090	0
653	20231017	094800	13512910	4090	4090	4090	4090	0
654	20231017	094700	13512910	4090	4090	4090	4090	0
655	20231017	094600	13512910	4090	4090	4090	4090	0
656	20231017	094500	13512910	4090	4090	4090	4090	0
657	20231017	094400	13512910	4090	4090	4090	4090	77
658	20231017	094300	13197980	4090	4090	4090	4090	2800
659	20231017	094200	1745980	4090	4090	4090	4090	16
660	20231017	094100	1680540	4095	4095	4095	4095	10
661	20231017	094000	1639590	4090	4090	4090	4090	0
662	20231017	093900	1639590	4090	4090	4090	4090	0
663	20231017	093800	1639590	4090	4090	4090	4090	0
664	20231017	093700	1639590	4090	4090	4090	4090	0
665	20231017	093600	1639590	4090	4090	4090	4090	0
666	20231017	093500	1639590	4090	4090	4090	4090	0
667	20231017	093400	1639590	4090	4090	4090	4090	2
668	20231017	093300	1631410	4090	4090	4090	4090	0
669	20231017	093200	1631410	4090	4090	4090	4090	0
670	20231017	093100	1631410	4090	4090	4090	4090	0
671	20231017	093000	1631410	4090	4090	4090	4090	0
672	20231017	092900	1631410	4090	4090	4090	4090	0
673	20231017	092800	1631410	4090	4090	4090	4090	0
674	20231017	092700	1631410	4090	4090	4090	4090	0
675	20231017	092600	1631410	4090	4090	4090	4090	0
676	20231017	092500	1631410	4090	4090	4090	4090	25
677	20231017	092400	1529160	4090	4090	4090	4090	0
678	20231017	092300	1529160	4090	4090	4090	4090	0
679	20231017	092200	1529160	4090	4090	4090	4090	250
680	20231017	092100	506660	4090	4090	4090	4090	0
681	20231017	092000	506660	4090	4090	4090	4090	23
682	20231017	091900	412590	4090	4090	4090	4090	1
683	20231017	091800	408500	4085	4085	4085	4085	0
684	20231017	091700	408500	4085	4085	4085	4085	0
685	20231017	091600	408500	4085	4085	4085	4085	0
686	20231017	091500	408500	4085	4085	4085	4085	0
687	20231017	091400	408500	4085	4085	4085	4085	0
688	20231017	091300	408500	4085	4085	4085	4085	0
689	20231017	091200	408500	4085	4085	4085	4085	0
690	20231017	091100	408500	4085	4085	4085	4085	0
691	20231017	091000	408500	4085	4085	4085	4085	0
692	20231017	090900	408500	4085	4085	4085	4085	0
693	20231017	090800	408500	4085	4085	4085	4085	0
694	20231017	090700	408500	4085	4085	4085	4085	0
695	20231017	090600	408500	4085	4085	4085	4085	0
696	20231017	090500	408500	4085	4085	4085	4085	0
697	20231017	090400	408500	4085	4085	4085	4085	0
698	20231017	090300	408500	4085	4085	4085	4085	0
699	20231017	090200	408500	4085	4085	4085	4085	0
700	20231017	090100	408500	4085	4085	4085	4085	0
701	20231017	090000	408500	4085	4085	4085	4085	100