KissMeData/069730/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	193600	103134600	4445	4445	4445	4445	337
3	20231012	193500	103134600	4445	4445	4445	4445	0
4	20231012	193400	103134600	4445	4445	4445	4445	0
5	20231012	193300	103134600	4445	4445	4445	4445	0
6	20231012	193200	103134600	4445	4445	4445	4445	0
7	20231012	193100	103134600	4445	4445	4445	4445	0
8	20231012	193000	103134600	4445	4445	4445	4445	0
9	20231012	192900	103134600	4445	4445	4445	4445	0
10	20231012	192800	103134600	4445	4445	4445	4445	0
11	20231012	192700	103134600	4445	4445	4445	4445	0
12	20231012	192600	103134600	4445	4445	4445	4445	0
13	20231012	192500	103134600	4445	4445	4445	4445	0
14	20231012	192400	103134600	4445	4445	4445	4445	0
15	20231012	192300	103134600	4445	4445	4445	4445	0
16	20231012	192200	103134600	4445	4445	4445	4445	0
17	20231012	192100	103134600	4445	4445	4445	4445	0
18	20231012	192000	103134600	4445	4445	4445	4445	0
19	20231012	191900	103134600	4445	4445	4445	4445	0
20	20231012	191800	103134600	4445	4445	4445	4445	0
21	20231012	191700	103134600	4445	4445	4445	4445	0
22	20231012	191600	103134600	4445	4445	4445	4445	0
23	20231012	191500	103134600	4445	4445	4445	4445	0
24	20231012	191400	103134600	4445	4445	4445	4445	0
25	20231012	191300	103134600	4445	4445	4445	4445	0
26	20231012	191200	103134600	4445	4445	4445	4445	0
27	20231012	191100	103134600	4445	4445	4445	4445	0
28	20231012	191000	103134600	4445	4445	4445	4445	0
29	20231012	190900	103134600	4445	4445	4445	4445	0
30	20231012	190800	103134600	4445	4445	4445	4445	0
31	20231012	190700	103134600	4445	4445	4445	4445	0
32	20231012	190600	103134600	4445	4445	4445	4445	337
33	20231012	190500	103134600	4445	4445	4445	4445	0
34	20231012	190400	103134600	4445	4445	4445	4445	0
35	20231012	190300	103134600	4445	4445	4445	4445	0
36	20231012	190200	103134600	4445	4445	4445	4445	0
37	20231012	190100	103134600	4445	4445	4445	4445	0
38	20231012	190000	103134600	4445	4445	4445	4445	0
39	20231012	185900	103134600	4445	4445	4445	4445	0
40	20231012	185800	103134600	4445	4445	4445	4445	0
41	20231012	185700	103134600	4445	4445	4445	4445	0
42	20231012	185600	103134600	4445	4445	4445	4445	0
43	20231012	185500	103134600	4445	4445	4445	4445	0
44	20231012	185400	103134600	4445	4445	4445	4445	0
45	20231012	185300	103134600	4445	4445	4445	4445	0
46	20231012	185200	103134600	4445	4445	4445	4445	0
47	20231012	185100	103134600	4445	4445	4445	4445	0
48	20231012	185000	103134600	4445	4445	4445	4445	0
49	20231012	184900	103134600	4445	4445	4445	4445	0
50	20231012	184800	103134600	4445	4445	4445	4445	0
51	20231012	184700	103134600	4445	4445	4445	4445	0
52	20231012	184600	103134600	4445	4445	4445	4445	0
53	20231012	184500	103134600	4445	4445	4445	4445	0
54	20231012	184400	103134600	4445	4445	4445	4445	0
55	20231012	184300	103134600	4445	4445	4445	4445	0
56	20231012	184200	103134600	4445	4445	4445	4445	0
57	20231012	184100	103134600	4445	4445	4445	4445	0
58	20231012	184000	103134600	4445	4445	4445	4445	0
59	20231012	183900	103134600	4445	4445	4445	4445	0
60	20231012	183800	103134600	4445	4445	4445	4445	0
61	20231012	183700	103134600	4445	4445	4445	4445	0
62	20231012	183600	103134600	4445	4445	4445	4445	337
63	20231012	183500	103134600	4445	4445	4445	4445	0
64	20231012	183400	103134600	4445	4445	4445	4445	0
65	20231012	183300	103134600	4445	4445	4445	4445	0
66	20231012	183200	103134600	4445	4445	4445	4445	0
67	20231012	183100	103134600	4445	4445	4445	4445	0
68	20231012	183000	103134600	4445	4445	4445	4445	0
69	20231012	182900	103134600	4445	4445	4445	4445	0
70	20231012	182800	103134600	4445	4445	4445	4445	0
71	20231012	182700	103134600	4445	4445	4445	4445	0
72	20231012	182600	103134600	4445	4445	4445	4445	0
73	20231012	182500	103134600	4445	4445	4445	4445	0
74	20231012	182400	103134600	4445	4445	4445	4445	0
75	20231012	182300	103134600	4445	4445	4445	4445	0
76	20231012	182200	103134600	4445	4445	4445	4445	0
77	20231012	182100	103134600	4445	4445	4445	4445	0
78	20231012	182000	103134600	4445	4445	4445	4445	0
79	20231012	181900	103134600	4445	4445	4445	4445	0
80	20231012	181800	103134600	4445	4445	4445	4445	0
81	20231012	181700	103134600	4445	4445	4445	4445	0
82	20231012	181600	103134600	4445	4445	4445	4445	0
83	20231012	181500	103134600	4445	4445	4445	4445	0
84	20231012	181400	103134600	4445	4445	4445	4445	0
85	20231012	181300	103134600	4445	4445	4445	4445	0
86	20231012	181200	103134600	4445	4445	4445	4445	0
87	20231012	181100	103134600	4445	4445	4445	4445	0
88	20231012	181000	103134600	4445	4445	4445	4445	0
89	20231012	180900	103134600	4445	4445	4445	4445	0
90	20231012	180800	103134600	4445	4445	4445	4445	0
91	20231012	180700	103134600	4445	4445	4445	4445	0
92	20231012	180600	103134600	4445	4445	4445	4445	337
93	20231012	180500	103134600	4445	4445	4445	4445	0
94	20231012	180400	103134600	4445	4445	4445	4445	0
95	20231012	180300	103134600	4445	4445	4445	4445	0
96	20231012	180200	103134600	4445	4445	4445	4445	0
97	20231012	180100	103134600	4445	4445	4445	4445	0
98	20231012	180000	103134600	4445	4445	4445	4445	0
99	20231012	175900	103134600	4445	4445	4445	4445	0
100	20231012	175800	103134600	4445	4445	4445	4445	0
101	20231012	175700	103134600	4445	4445	4445	4445	0
102	20231012	175600	103134600	4445	4445	4445	4445	0
103	20231012	175500	103134600	4445	4445	4445	4445	0
104	20231012	175400	103134600	4445	4445	4445	4445	0
105	20231012	175300	103134600	4445	4445	4445	4445	0
106	20231012	175200	103134600	4445	4445	4445	4445	0
107	20231012	175100	103134600	4445	4445	4445	4445	0
108	20231012	175000	103134600	4445	4445	4445	4445	0
109	20231012	174900	103134600	4445	4445	4445	4445	0
110	20231012	174800	103134600	4445	4445	4445	4445	0
111	20231012	174700	103134600	4445	4445	4445	4445	0
112	20231012	174600	103134600	4445	4445	4445	4445	0
113	20231012	174500	103134600	4445	4445	4445	4445	0
114	20231012	174400	103134600	4445	4445	4445	4445	0
115	20231012	174300	103134600	4445	4445	4445	4445	0
116	20231012	174200	103134600	4445	4445	4445	4445	0
117	20231012	174100	103134600	4445	4445	4445	4445	0
118	20231012	174000	103134600	4445	4445	4445	4445	0
119	20231012	173900	103134600	4445	4445	4445	4445	0
120	20231012	173800	103134600	4445	4445	4445	4445	0
121	20231012	173700	103134600	4445	4445	4445	4445	0
122	20231012	173600	103134600	4445	4445	4445	4445	337
123	20231012	173500	103134600	4445	4445	4445	4445	0
124	20231012	173400	103134600	4445	4445	4445	4445	0
125	20231012	173300	103134600	4445	4445	4445	4445	0
126	20231012	173200	103134600	4445	4445	4445	4445	0
127	20231012	173100	103134600	4445	4445	4445	4445	0
128	20231012	173000	103134600	4445	4445	4445	4445	0
129	20231012	172900	103134600	4445	4445	4445	4445	0
130	20231012	172800	103134600	4445	4445	4445	4445	0
131	20231012	172700	103134600	4445	4445	4445	4445	0
132	20231012	172600	103134600	4445	4445	4445	4445	0
133	20231012	172500	103134600	4445	4445	4445	4445	0
134	20231012	172400	103134600	4445	4445	4445	4445	0
135	20231012	172300	103134600	4445	4445	4445	4445	0
136	20231012	172200	103134600	4445	4445	4445	4445	0
137	20231012	172100	103134600	4445	4445	4445	4445	0
138	20231012	172000	103134600	4445	4445	4445	4445	0
139	20231012	171900	103134600	4445	4445	4445	4445	0
140	20231012	171800	103134600	4445	4445	4445	4445	0
141	20231012	171700	103134600	4445	4445	4445	4445	0
142	20231012	171600	103134600	4445	4445	4445	4445	0
143	20231012	171500	103134600	4445	4445	4445	4445	0
144	20231012	171400	103134600	4445	4445	4445	4445	0
145	20231012	171300	103134600	4445	4445	4445	4445	0
146	20231012	171200	103134600	4445	4445	4445	4445	0
147	20231012	171100	103134600	4445	4445	4445	4445	0
148	20231012	171000	103134600	4445	4445	4445	4445	0
149	20231012	170900	103134600	4445	4445	4445	4445	0
150	20231012	170800	103134600	4445	4445	4445	4445	0
151	20231012	170700	103134600	4445	4445	4445	4445	0
152	20231012	170600	103134600	4445	4445	4445	4445	337
153	20231012	170500	103134600	4445	4445	4445	4445	0
154	20231012	170400	103134600	4445	4445	4445	4445	0
155	20231012	170300	103134600	4445	4445	4445	4445	0
156	20231012	170200	103134600	4445	4445	4445	4445	0
157	20231012	170100	103134600	4445	4445	4445	4445	0
158	20231012	170000	103134600	4445	4445	4445	4445	0
159	20231012	165900	103134600	4445	4445	4445	4445	0
160	20231012	165800	103134600	4445	4445	4445	4445	0
161	20231012	165700	103134600	4445	4445	4445	4445	0
162	20231012	165600	103134600	4445	4445	4445	4445	0
163	20231012	165500	103134600	4445	4445	4445	4445	0
164	20231012	165400	103134600	4445	4445	4445	4445	0
165	20231012	165300	103134600	4445	4445	4445	4445	0
166	20231012	165200	103134600	4445	4445	4445	4445	0
167	20231012	165100	103134600	4445	4445	4445	4445	0
168	20231012	165000	103134600	4445	4445	4445	4445	0
169	20231012	164900	103134600	4445	4445	4445	4445	0
170	20231012	164800	103134600	4445	4445	4445	4445	0
171	20231012	164700	103134600	4445	4445	4445	4445	0
172	20231012	164600	103134600	4445	4445	4445	4445	0
173	20231012	164500	103134600	4445	4445	4445	4445	0
174	20231012	164400	103134600	4445	4445	4445	4445	0
175	20231012	164300	103134600	4445	4445	4445	4445	0
176	20231012	164200	103134600	4445	4445	4445	4445	0
177	20231012	164100	103134600	4445	4445	4445	4445	0
178	20231012	164000	103134600	4445	4445	4445	4445	0
179	20231012	163900	103134600	4445	4445	4445	4445	0
180	20231012	163800	103134600	4445	4445	4445	4445	0
181	20231012	163700	103134600	4445	4445	4445	4445	0
182	20231012	163600	103134600	4445	4445	4445	4445	337
183	20231012	163500	103134600	4445	4445	4445	4445	0
184	20231012	163400	103134600	4445	4445	4445	4445	0
185	20231012	163300	103134600	4445	4445	4445	4445	0
186	20231012	163200	103134600	4445	4445	4445	4445	0
187	20231012	163100	103134600	4445	4445	4445	4445	0
188	20231012	163000	103134600	4445	4445	4445	4445	0
189	20231012	162900	103134600	4445	4445	4445	4445	0
190	20231012	162800	103134600	4445	4445	4445	4445	0
191	20231012	162700	103134600	4445	4445	4445	4445	0
192	20231012	162600	103134600	4445	4445	4445	4445	0
193	20231012	162500	103134600	4445	4445	4445	4445	0
194	20231012	162400	103134600	4445	4445	4445	4445	0
195	20231012	162300	103134600	4445	4445	4445	4445	0
196	20231012	162200	103134600	4445	4445	4445	4445	0
197	20231012	162100	103134600	4445	4445	4445	4445	0
198	20231012	162000	103134600	4445	4445	4445	4445	0
199	20231012	161900	103134600	4445	4445	4445	4445	0
200	20231012	161800	103134600	4445	4445	4445	4445	0
201	20231012	161700	103134600	4445	4445	4445	4445	0
202	20231012	161600	103134600	4445	4445	4445	4445	0
203	20231012	161500	103134600	4445	4445	4445	4445	0
204	20231012	161400	103134600	4445	4445	4445	4445	0
205	20231012	161300	103134600	4445	4445	4445	4445	0
206	20231012	161200	103134600	4445	4445	4445	4445	0
207	20231012	161100	103134600	4445	4445	4445	4445	0
208	20231012	161000	103134600	4445	4445	4445	4445	0
209	20231012	160900	103134600	4445	4445	4445	4445	0
210	20231012	160800	103134600	4445	4445	4445	4445	0
211	20231012	160700	103134600	4445	4445	4445	4445	0
212	20231012	160600	103134600	4445	4445	4445	4445	337
213	20231012	160500	103134600	4445	4445	4445	4445	0
214	20231012	160400	103134600	4445	4445	4445	4445	0
215	20231012	160300	103134600	4445	4445	4445	4445	0
216	20231012	160200	103134600	4445	4445	4445	4445	0
217	20231012	160100	103134600	4445	4445	4445	4445	0
218	20231012	160000	103134600	4445	4445	4445	4445	0
219	20231012	155900	103134600	4445	4445	4445	4445	0
220	20231012	155800	103134600	4445	4445	4445	4445	0
221	20231012	155700	103134600	4445	4445	4445	4445	0
222	20231012	155600	103134600	4445	4445	4445	4445	0
223	20231012	155500	103134600	4445	4445	4445	4445	0
224	20231012	155400	103134600	4445	4445	4445	4445	0
225	20231012	155300	103134600	4445	4445	4445	4445	0
226	20231012	155200	103134600	4445	4445	4445	4445	0
227	20231012	155100	103134600	4445	4445	4445	4445	0
228	20231012	155000	103134600	4445	4445	4445	4445	0
229	20231012	154900	103134600	4445	4445	4445	4445	0
230	20231012	154800	103134600	4445	4445	4445	4445	0
231	20231012	154700	103134600	4445	4445	4445	4445	0
232	20231012	154600	103134600	4445	4445	4445	4445	0
233	20231012	154500	103134600	4445	4445	4445	4445	0
234	20231012	154400	103134600	4445	4445	4445	4445	0
235	20231012	154300	103134600	4445	4445	4445	4445	0
236	20231012	154200	103134600	4445	4445	4445	4445	0
237	20231012	154100	103134600	4445	4445	4445	4445	0
238	20231012	154000	103134600	4445	4445	4445	4445	0
239	20231012	153900	103134600	4445	4445	4445	4445	0
240	20231012	153800	103134600	4445	4445	4445	4445	0
241	20231012	153700	103134600	4445	4445	4445	4445	0
242	20231012	153600	103134600	4445	4445	4445	4445	337
243	20231012	153500	103134600	4445	4445	4445	4445	0
244	20231012	153400	103134600	4445	4445	4445	4445	0
245	20231012	153300	103134600	4445	4445	4445	4445	0
246	20231012	153200	103134600	4445	4445	4445	4445	0
247	20231012	153100	103134600	4445	4445	4445	4445	0
248	20231012	153000	103134600	4445	4445	4445	4445	337
249	20231012	152900	101636635	4445	4445	4445	4445	0
250	20231012	152800	101636635	4445	4445	4445	4445	0
251	20231012	152700	101636635	4445	4445	4445	4445	0
252	20231012	152600	101636635	4445	4445	4445	4445	0
253	20231012	152500	101636635	4445	4445	4445	4445	0
254	20231012	152400	101636635	4445	4445	4445	4445	0
255	20231012	152300	101636635	4445	4445	4445	4445	0
256	20231012	152200	101636635	4445	4445	4445	4445	0
257	20231012	152100	101636635	4445	4445	4445	4445	0
258	20231012	152000	101636635	4445	4445	4445	4445	0
259	20231012	151900	101636635	4445	4435	4445	4410	335
260	20231012	151800	100156145	4435	4440	4440	4435	287
261	20231012	151700	98882905	4450	4450	4450	4450	0
262	20231012	151600	98882905	4450	4450	4450	4450	0
263	20231012	151500	98882905	4450	4440	4450	4440	40
264	20231012	151400	98705285	4455	4455	4455	4455	0
265	20231012	151300	98705285	4455	4455	4455	4455	0
266	20231012	151200	98705285	4455	4455	4455	4455	0
267	20231012	151100	98705285	4455	4455	4455	4455	0
268	20231012	151000	98705285	4455	4455	4455	4455	0
269	20231012	150900	98705285	4455	4440	4455	4440	31
270	20231012	150800	98567615	4455	4455	4455	4455	0
271	20231012	150700	98567615	4455	4455	4455	4455	0
272	20231012	150600	98567615	4455	4455	4455	4455	2
273	20231012	150500	98558705	4440	4440	4440	4440	0
274	20231012	150400	98558705	4440	4450	4450	4440	4
275	20231012	150300	98540935	4455	4455	4455	4455	0
276	20231012	150200	98540935	4455	4455	4455	4455	0
277	20231012	150100	98540935	4455	4450	4455	4450	91
278	20231012	150000	98135755	4450	4450	4450	4450	0
279	20231012	145900	98135755	4450	4450	4450	4450	0
280	20231012	145800	98135755	4450	4450	4450	4450	0
281	20231012	145700	98135755	4450	4450	4450	4450	0
282	20231012	145600	98135755	4450	4450	4450	4450	597
283	20231012	145500	95479105	4445	4445	4445	4445	153
284	20231012	145400	94799020	4445	4445	4445	4445	0
285	20231012	145300	94799020	4445	4445	4445	4445	0
286	20231012	145200	94799020	4445	4445	4445	4445	46
287	20231012	145100	94594550	4445	4445	4445	4445	0
288	20231012	145000	94594550	4445	4445	4445	4445	0
289	20231012	144900	94594550	4445	4445	4445	4445	0
290	20231012	144800	94594550	4445	4445	4445	4445	0
291	20231012	144700	94594550	4445	4445	4445	4445	1
292	20231012	144600	94590105	4445	4445	4445	4445	0
293	20231012	144500	94590105	4445	4445	4445	4445	0
294	20231012	144400	94590105	4445	4445	4445	4445	0
295	20231012	144300	94590105	4445	4440	4445	4435	2034
296	20231012	144200	85568820	4445	4445	4445	4445	0
297	20231012	144100	85568820	4445	4445	4445	4445	0
298	20231012	144000	85568820	4445	4445	4445	4445	0
299	20231012	143900	85568820	4445	4435	4445	4435	2877
300	20231012	143800	72809305	4440	4435	4440	4425	101
301	20231012	143700	72361020	4440	4440	4440	4440	1002
302	20231012	143600	67912140	4440	4440	4440	4440	0
303	20231012	143500	67912140	4440	4440	4440	4440	0
304	20231012	143400	67912140	4440	4440	4440	4440	47
305	20231012	143300	67703460	4435	4435	4435	4435	0
306	20231012	143200	67703460	4435	4435	4435	4435	0
307	20231012	143100	67703460	4435	4435	4435	4435	1
308	20231012	143000	67699025	4440	4440	4440	4440	0
309	20231012	142900	67699025	4440	4440	4440	4440	1
310	20231012	142800	67694585	4410	4410	4410	4410	0
311	20231012	142700	67694585	4410	4425	4425	4410	47
312	20231012	142600	67487005	4440	4440	4440	4440	0
313	20231012	142500	67487005	4440	4435	4440	4435	47
314	20231012	142400	67278465	4435	4435	4435	4435	1
315	20231012	142300	67274030	4440	4440	4440	4440	0
316	20231012	142200	67274030	4440	4440	4440	4440	0
317	20231012	142100	67274030	4440	4440	4440	4440	0
318	20231012	142000	67274030	4440	4440	4440	4440	0
319	20231012	141900	67274030	4440	4440	4440	4440	0
320	20231012	141800	67274030	4440	4440	4440	4440	60
321	20231012	141700	67007630	4440	4440	4440	4440	0
322	20231012	141600	67007630	4440	4440	4440	4440	47
323	20231012	141500	66798950	4440	4440	4440	4440	0
324	20231012	141400	66798950	4440	4440	4440	4440	0
325	20231012	141300	66798950	4440	4440	4440	4440	0
326	20231012	141200	66798950	4440	4440	4440	4440	0
327	20231012	141100	66798950	4440	4440	4440	4440	0
328	20231012	141000	66798950	4440	4440	4440	4440	0
329	20231012	140900	66798950	4440	4440	4440	4440	0
330	20231012	140800	66798950	4440	4440	4440	4440	0
331	20231012	140700	66798950	4440	4440	4440	4440	47
332	20231012	140600	66590270	4440	4440	4440	4440	0
333	20231012	140500	66590270	4440	4440	4440	4440	0
334	20231012	140400	66590270	4440	4440	4440	4440	5
335	20231012	140300	66568070	4410	4430	4430	4410	1000
336	20231012	140200	62150845	4440	4440	4440	4440	0
337	20231012	140100	62150845	4440	4440	4440	4440	700
338	20231012	140000	59042845	4440	4440	4440	4440	0
339	20231012	135900	59042845	4440	4440	4440	4440	0
340	20231012	135800	59042845	4440	4440	4440	4440	47
341	20231012	135700	58834165	4440	4440	4440	4440	0
342	20231012	135600	58834165	4440	4440	4440	4440	0
343	20231012	135500	58834165	4440	4440	4440	4440	0
344	20231012	135400	58834165	4440	4440	4440	4440	0
345	20231012	135300	58834165	4440	4440	4440	4440	0
346	20231012	135200	58834165	4440	4440	4440	4440	0
347	20231012	135100	58834165	4440	4440	4440	4440	0
348	20231012	135000	58834165	4440	4440	4440	4440	0
349	20231012	134900	58834165	4440	4440	4440	4440	47
350	20231012	134800	58625485	4425	4425	4425	4425	0
351	20231012	134700	58625485	4425	4425	4425	4425	0
352	20231012	134600	58625485	4425	4425	4425	4425	0
353	20231012	134500	58625485	4425	4425	4425	4425	0
354	20231012	134400	58625485	4425	4425	4425	4425	46
355	20231012	134300	58421935	4440	4440	4440	4440	0
356	20231012	134200	58421935	4440	4440	4440	4440	0
357	20231012	134100	58421935	4440	4440	4440	4440	1
358	20231012	134000	58417495	4440	4440	4440	4440	47
359	20231012	133900	58208815	4440	4440	4440	4440	0
360	20231012	133800	58208815	4440	4440	4440	4440	1
361	20231012	133700	58204375	4425	4425	4425	4425	0
362	20231012	133600	58204375	4425	4425	4425	4425	0
363	20231012	133500	58204375	4425	4425	4425	4425	3
364	20231012	133400	58191100	4425	4425	4425	4425	147
365	20231012	133300	57540625	4425	4425	4425	4425	0
366	20231012	133200	57540625	4425	4425	4425	4425	0
367	20231012	133100	57540625	4425	4425	4425	4425	0
368	20231012	133000	57540625	4425	4425	4425	4425	0
369	20231012	132900	57540625	4425	4425	4425	4425	0
370	20231012	132800	57540625	4425	4425	4425	4425	0
371	20231012	132700	57540625	4425	4425	4425	4425	0
372	20231012	132600	57540625	4425	4425	4425	4425	0
373	20231012	132500	57540625	4425	4425	4425	4425	0
374	20231012	132400	57540625	4425	4425	4425	4425	0
375	20231012	132300	57540625	4425	4425	4425	4425	0
376	20231012	132200	57540625	4425	4425	4425	4425	0
377	20231012	132100	57540625	4425	4425	4425	4425	0
378	20231012	132000	57540625	4425	4425	4425	4425	0
379	20231012	131900	57540625	4425	4425	4425	4425	0
380	20231012	131800	57540625	4425	4425	4425	4425	0
381	20231012	131700	57540625	4425	4425	4425	4425	0
382	20231012	131600	57540625	4425	4425	4425	4425	0
383	20231012	131500	57540625	4425	4425	4425	4425	0
384	20231012	131400	57540625	4425	4425	4425	4425	0
385	20231012	131300	57540625	4425	4425	4425	4425	0
386	20231012	131200	57540625	4425	4425	4425	4425	0
387	20231012	131100	57540625	4425	4425	4425	4425	0
388	20231012	131000	57540625	4425	4425	4425	4425	0
389	20231012	130900	57540625	4425	4425	4425	4425	0
390	20231012	130800	57540625	4425	4425	4425	4425	461
391	20231012	130700	55500700	4425	4425	4425	4425	0
392	20231012	130600	55500700	4425	4425	4425	4425	2
393	20231012	130500	55491850	4425	4425	4425	4425	19
394	20231012	130400	55407775	4430	4430	4430	4430	0
395	20231012	130300	55407775	4430	4430	4430	4430	0
396	20231012	130200	55407775	4430	4430	4430	4430	0
397	20231012	130100	55407775	4430	4430	4430	4430	0
398	20231012	130000	55407775	4430	4430	4430	4430	0
399	20231012	125900	55407775	4430	4430	4430	4430	0
400	20231012	125800	55407775	4430	4430	4430	4430	0
401	20231012	125700	55407775	4430	4430	4430	4430	33
402	20231012	125600	55261585	4430	4440	4440	4430	103
403	20231012	125500	54805085	4440	4440	4440	4440	0
404	20231012	125400	54805085	4440	4440	4440	4440	0
405	20231012	125300	54805085	4440	4440	4440	4440	0
406	20231012	125200	54805085	4440	4440	4440	4440	0
407	20231012	125100	54805085	4440	4440	4440	4440	0
408	20231012	125000	54805085	4440	4440	4440	4440	0
409	20231012	124900	54805085	4440	4440	4440	4440	0
410	20231012	124800	54805085	4440	4440	4440	4440	0
411	20231012	124700	54805085	4440	4440	4440	4440	0
412	20231012	124600	54805085	4440	4440	4440	4440	0
413	20231012	124500	54805085	4440	4440	4440	4440	0
414	20231012	124400	54805085	4440	4440	4440	4440	0
415	20231012	124300	54805085	4440	4440	4440	4440	0
416	20231012	124200	54805085	4440	4440	4440	4440	0
417	20231012	124100	54805085	4440	4440	4440	4440	0
418	20231012	124000	54805085	4440	4440	4440	4440	0
419	20231012	123900	54805085	4440	4440	4440	4440	0
420	20231012	123800	54805085	4440	4440	4440	4440	0
421	20231012	123700	54805085	4440	4440	4440	4440	0
422	20231012	123600	54805085	4440	4440	4440	4440	0
423	20231012	123500	54805085	4440	4440	4440	4440	0
424	20231012	123400	54805085	4440	4440	4440	4440	2
425	20231012	123300	54796205	4430	4430	4430	4430	0
426	20231012	123200	54796205	4430	4430	4430	4430	0
427	20231012	123100	54796205	4430	4430	4430	4430	0
428	20231012	123000	54796205	4430	4430	4430	4430	0
429	20231012	122900	54796205	4430	4430	4430	4430	29
430	20231012	122800	54667735	4430	4430	4430	4430	1
431	20231012	122700	54663305	4430	4430	4430	4430	0
432	20231012	122600	54663305	4430	4430	4430	4430	0
433	20231012	122500	54663305	4430	4430	4430	4430	0
434	20231012	122400	54663305	4430	4430	4430	4430	478
435	20231012	122300	52545765	4430	4430	4430	4430	0
436	20231012	122200	52545765	4430	4430	4430	4430	0
437	20231012	122100	52545765	4430	4430	4430	4430	0
438	20231012	122000	52545765	4430	4430	4430	4430	0
439	20231012	121900	52545765	4430	4430	4430	4430	0
440	20231012	121800	52545765	4430	4430	4430	4430	0
441	20231012	121700	52545765	4430	4430	4430	4430	0
442	20231012	121600	52545765	4430	4430	4430	4430	0
443	20231012	121500	52545765	4430	4430	4430	4430	0
444	20231012	121400	52545765	4430	4430	4430	4430	0
445	20231012	121300	52545765	4430	4430	4430	4430	47
446	20231012	121200	52337555	4430	4430	4430	4430	0
447	20231012	121100	52337555	4430	4430	4430	4430	0
448	20231012	121000	52337555	4430	4430	4430	4430	0
449	20231012	120900	52337555	4430	4430	4430	4430	0
450	20231012	120800	52337555	4430	4430	4430	4430	0
451	20231012	120700	52337555	4430	4430	4430	4430	0
452	20231012	120600	52337555	4430	4430	4430	4430	0
453	20231012	120500	52337555	4430	4430	4430	4430	0
454	20231012	120400	52337555	4430	4430	4430	4430	0
455	20231012	120300	52337555	4430	4430	4430	4430	0
456	20231012	120200	52337555	4430	4430	4430	4430	0
457	20231012	120100	52337555	4430	4430	4430	4430	59
458	20231012	120000	52076185	4430	4430	4430	4430	0
459	20231012	115900	52076185	4430	4430	4430	4430	0
460	20231012	115800	52076185	4430	4430	4430	4430	22
461	20231012	115700	51978725	4430	4430	4430	4430	155
462	20231012	115600	51292075	4430	4430	4430	4430	0
463	20231012	115500	51292075	4430	4430	4430	4430	1
464	20231012	115400	51287645	4450	4450	4450	4450	0
465	20231012	115300	51287645	4450	4450	4450	4450	0
466	20231012	115200	51287645	4450	4450	4450	4450	0
467	20231012	115100	51287645	4450	4450	4450	4450	0
468	20231012	115000	51287645	4450	4450	4450	4450	0
469	20231012	114900	51287645	4450	4450	4450	4450	0
470	20231012	114800	51287645	4450	4450	4450	4450	0
471	20231012	114700	51287645	4450	4450	4450	4450	0
472	20231012	114600	51287645	4450	4450	4450	4450	0
473	20231012	114500	51287645	4450	4430	4450	4430	266
474	20231012	114400	50106860	4430	4430	4430	4430	0
475	20231012	114300	50106860	4430	4430	4430	4430	0
476	20231012	114200	50106860	4430	4430	4430	4430	5
477	20231012	114100	50084710	4430	4430	4430	4430	1
478	20231012	114000	50080280	4430	4430	4430	4430	0
479	20231012	113900	50080280	4430	4430	4430	4430	0
480	20231012	113800	50080280	4430	4430	4430	4430	0
481	20231012	113700	50080280	4430	4430	4430	4430	212
482	20231012	113600	49141120	4425	4430	4430	4425	3
483	20231012	113500	49127835	4430	4430	4430	4430	335
484	20231012	113400	47643785	4430	4430	4430	4430	0
485	20231012	113300	47643785	4430	4430	4430	4430	0
486	20231012	113200	47643785	4430	4430	4430	4430	0
487	20231012	113100	47643785	4430	4430	4430	4430	0
488	20231012	113000	47643785	4430	4430	4430	4430	0
489	20231012	112900	47643785	4430	4430	4430	4430	0
490	20231012	112800	47643785	4430	4430	4430	4430	0
491	20231012	112700	47643785	4430	4430	4430	4430	0
492	20231012	112600	47643785	4430	4430	4430	4430	0
493	20231012	112500	47643785	4430	4430	4430	4430	0
494	20231012	112400	47643785	4430	4430	4430	4430	0
495	20231012	112300	47643785	4430	4430	4430	4430	0
496	20231012	112200	47643785	4430	4430	4430	4430	0
497	20231012	112100	47643785	4430	4430	4430	4430	0
498	20231012	112000	47643785	4430	4430	4430	4430	0
499	20231012	111900	47643785	4430	4430	4430	4430	0
500	20231012	111800	47643785	4430	4430	4430	4430	0
501	20231012	111700	47643785	4430	4430	4430	4430	0
502	20231012	111600	47643785	4430	4430	4430	4430	0
503	20231012	111500	47643785	4430	4430	4430	4430	0
504	20231012	111400	47643785	4430	4430	4430	4430	1128
505	20231012	111300	42646745	4430	4430	4430	4430	0
506	20231012	111200	42646745	4430	4430	4430	4430	0
507	20231012	111100	42646745	4430	4430	4430	4430	70
508	20231012	111000	42336645	4430	4440	4440	4430	48
509	20231012	110900	42123775	4430	4430	4430	4430	0
510	20231012	110800	42123775	4430	4430	4430	4430	1
511	20231012	110700	42119345	4430	4430	4430	4430	0
512	20231012	110600	42119345	4430	4430	4430	4430	1
513	20231012	110500	42114915	4430	4430	4430	4430	6
514	20231012	110400	42088335	4430	4430	4430	4430	0
515	20231012	110300	42088335	4430	4430	4430	4430	0
516	20231012	110200	42088335	4430	4430	4430	4430	1
517	20231012	110100	42083905	4425	4425	4425	4425	0
518	20231012	110000	42083905	4425	4425	4425	4425	0
519	20231012	105900	42083905	4425	4425	4425	4425	0
520	20231012	105800	42083905	4425	4425	4425	4425	0
521	20231012	105700	42083905	4425	4425	4425	4425	0
522	20231012	105600	42083905	4425	4425	4425	4425	0
523	20231012	105500	42083905	4425	4425	4425	4425	0
524	20231012	105400	42083905	4425	4425	4425	4425	0
525	20231012	105300	42083905	4425	4425	4425	4425	0
526	20231012	105200	42083905	4425	4425	4425	4425	0
527	20231012	105100	42083905	4425	4425	4425	4425	0
528	20231012	105000	42083905	4425	4425	4425	4425	0
529	20231012	104900	42083905	4425	4425	4425	4425	63
530	20231012	104800	41805130	4440	4440	4440	4440	0
531	20231012	104700	41805130	4440	4440	4440	4440	0
532	20231012	104600	41805130	4440	4440	4440	4440	0
533	20231012	104500	41805130	4440	4440	4440	4440	0
534	20231012	104400	41805130	4440	4440	4440	4440	0
535	20231012	104300	41805130	4440	4440	4440	4440	0
536	20231012	104200	41805130	4440	4440	4440	4440	0
537	20231012	104100	41805130	4440	4440	4440	4440	0
538	20231012	104000	41805130	4440	4440	4440	4440	0
539	20231012	103900	41805130	4440	4440	4440	4440	0
540	20231012	103800	41805130	4440	4440	4440	4440	0
541	20231012	103700	41805130	4440	4440	4440	4440	0
542	20231012	103600	41805130	4440	4440	4440	4440	0
543	20231012	103500	41805130	4440	4440	4440	4440	0
544	20231012	103400	41805130	4440	4440	4440	4440	0
545	20231012	103300	41805130	4440	4440	4440	4440	0
546	20231012	103200	41805130	4440	4440	4440	4440	0
547	20231012	103100	41805130	4440	4440	4440	4440	0
548	20231012	103000	41805130	4440	4440	4440	4440	0
549	20231012	102900	41805130	4440	4440	4440	4440	0
550	20231012	102800	41805130	4440	4440	4440	4440	1
551	20231012	102700	41800690	4420	4420	4420	4420	0
552	20231012	102600	41800690	4420	4435	4435	4420	42
553	20231012	102500	41614575	4440	4440	4440	4440	4
554	20231012	102400	41596815	4440	4440	4440	4440	12
555	20231012	102300	41543535	4440	4440	4440	4440	0
556	20231012	102200	41543535	4440	4440	4440	4440	0
557	20231012	102100	41543535	4440	4440	4440	4440	0
558	20231012	102000	41543535	4440	4440	4440	4440	0
559	20231012	101900	41543535	4440	4440	4440	4440	0
560	20231012	101800	41543535	4440	4440	4440	4440	0
561	20231012	101700	41543535	4440	4440	4440	4440	0
562	20231012	101600	41543535	4440	4440	4440	4440	1
563	20231012	101500	41539095	4430	4430	4430	4430	0
564	20231012	101400	41539095	4430	4430	4430	4430	0
565	20231012	101300	41539095	4430	4430	4430	4430	0
566	20231012	101200	41539095	4430	4430	4430	4430	0
567	20231012	101100	41539095	4430	4430	4430	4430	0
568	20231012	101000	41539095	4430	4430	4430	4430	0
569	20231012	100900	41539095	4430	4430	4430	4430	0
570	20231012	100800	41539095	4430	4430	4430	4430	0
571	20231012	100700	41539095	4430	4435	4435	4430	234
572	20231012	100600	40502405	4450	4450	4450	4450	0
573	20231012	100500	40502405	4450	4450	4450	4450	0
574	20231012	100400	40502405	4450	4450	4450	4450	0
575	20231012	100300	40502405	4450	4450	4450	4450	0
576	20231012	100200	40502405	4450	4450	4450	4450	0
577	20231012	100100	40502405	4450	4450	4450	4450	58
578	20231012	100000	40244305	4450	4450	4450	4450	0
579	20231012	095900	40244305	4450	4450	4450	4450	0
580	20231012	095800	40244305	4450	4450	4450	4450	0
581	20231012	095700	40244305	4450	4450	4450	4450	0
582	20231012	095600	40244305	4450	4450	4450	4450	0
583	20231012	095500	40244305	4450	4445	4450	4445	2
584	20231012	095400	40235410	4455	4455	4455	4455	0
585	20231012	095300	40235410	4455	4455	4455	4455	0
586	20231012	095200	40235410	4455	4455	4455	4455	0
587	20231012	095100	40235410	4455	4455	4455	4455	0
588	20231012	095000	40235410	4455	4455	4455	4455	0
589	20231012	094900	40235410	4455	4455	4455	4455	0
590	20231012	094800	40235410	4455	4455	4455	4455	0
591	20231012	094700	40235410	4455	4435	4455	4435	230
592	20231012	094600	39213020	4430	4430	4430	4430	0
593	20231012	094500	39213020	4430	4430	4430	4430	0
594	20231012	094400	39213020	4430	4430	4430	4430	1
595	20231012	094300	39208590	4420	4420	4420	4420	0
596	20231012	094200	39208590	4420	4420	4420	4420	0
597	20231012	094100	39208590	4420	4420	4420	4420	0
598	20231012	094000	39208590	4420	4430	4430	4420	149
599	20231012	093900	38549100	4440	4440	4440	4440	0
600	20231012	093800	38549100	4440	4440	4440	4440	0
601	20231012	093700	38549100	4440	4440	4440	4440	9
602	20231012	093600	38509140	4440	4440	4440	4440	0
603	20231012	093500	38509140	4440	4440	4440	4440	0
604	20231012	093400	38509140	4440	4440	4440	4440	0
605	20231012	093300	38509140	4440	4440	4440	4440	1
606	20231012	093200	38504700	4415	4415	4440	4415	1004
607	20231012	093100	34071940	4410	4410	4410	4410	0
608	20231012	093000	34071940	4410	4410	4410	4410	0
609	20231012	092900	34071940	4410	4410	4410	4410	0
610	20231012	092800	34071940	4410	4430	4430	4410	228
611	20231012	092700	33064405	4450	4445	4450	4445	4
612	20231012	092600	33046615	4430	4430	4430	4430	0
613	20231012	092500	33046615	4430	4430	4430	4430	2
614	20231012	092400	33037755	4430	4430	4430	4430	0
615	20231012	092300	33037755	4430	4435	4435	4430	30
616	20231012	092200	32904830	4435	4435	4435	4435	30
617	20231012	092100	32771780	4445	4445	4445	4445	7
618	20231012	092000	32740665	4445	4445	4445	4445	0
619	20231012	091900	32740665	4445	4445	4445	4445	0
620	20231012	091800	32740665	4445	4445	4445	4445	0
621	20231012	091700	32740665	4445	4445	4445	4445	0
622	20231012	091600	32740665	4445	4445	4445	4445	35
623	20231012	091500	32585090	4415	4415	4415	4415	0
624	20231012	091400	32585090	4415	4415	4415	4415	0
625	20231012	091300	32585090	4415	4415	4415	4415	0
626	20231012	091200	32585090	4415	4415	4415	4415	67
627	20231012	091100	32289285	4415	4425	4425	4415	227
628	20231012	091000	31285610	4415	4415	4415	4415	412
629	20231012	090900	29466630	4415	4415	4415	4415	0
630	20231012	090800	29466630	4415	4440	4460	4415	6093
631	20231012	090700	2302095	4440	4425	4440	4425	34
632	20231012	090600	2151480	4420	4420	4420	4420	100
633	20231012	090500	1709480	4420	4420	4420	4420	0
634	20231012	090400	1709480	4420	4420	4420	4420	0
635	20231012	090300	1709480	4420	4420	4420	4420	0
636	20231012	090200	1709480	4420	4420	4420	4420	175
637	20231012	090100	935980	4415	4415	4415	4415	0
638	20231012	090000	935980	4415	4415	4415	4415	212