KissMeData/080720/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	194100	205154645	4845	4845	4845	4845	858
3	20231011	194000	205154645	4845	4845	4845	4845	0
4	20231011	193900	205154645	4845	4845	4845	4845	0
5	20231011	193800	205154645	4845	4845	4845	4845	0
6	20231011	193700	205154645	4845	4845	4845	4845	0
7	20231011	193600	205154645	4845	4845	4845	4845	0
8	20231011	193500	205154645	4845	4845	4845	4845	0
9	20231011	193400	205154645	4845	4845	4845	4845	0
10	20231011	193300	205154645	4845	4845	4845	4845	0
11	20231011	193200	205154645	4845	4845	4845	4845	0
12	20231011	193100	205154645	4845	4845	4845	4845	0
13	20231011	193000	205154645	4845	4845	4845	4845	0
14	20231011	192900	205154645	4845	4845	4845	4845	0
15	20231011	192800	205154645	4845	4845	4845	4845	0
16	20231011	192700	205154645	4845	4845	4845	4845	0
17	20231011	192600	205154645	4845	4845	4845	4845	0
18	20231011	192500	205154645	4845	4845	4845	4845	0
19	20231011	192400	205154645	4845	4845	4845	4845	0
20	20231011	192300	205154645	4845	4845	4845	4845	0
21	20231011	192200	205154645	4845	4845	4845	4845	0
22	20231011	192100	205154645	4845	4845	4845	4845	0
23	20231011	192000	205154645	4845	4845	4845	4845	0
24	20231011	191900	205154645	4845	4845	4845	4845	0
25	20231011	191800	205154645	4845	4845	4845	4845	0
26	20231011	191700	205154645	4845	4845	4845	4845	0
27	20231011	191600	205154645	4845	4845	4845	4845	0
28	20231011	191500	205154645	4845	4845	4845	4845	0
29	20231011	191400	205154645	4845	4845	4845	4845	0
30	20231011	191300	205154645	4845	4845	4845	4845	0
31	20231011	191200	205154645	4845	4845	4845	4845	0
32	20231011	191100	205154645	4845	4845	4845	4845	858
33	20231011	191000	205154645	4845	4845	4845	4845	0
34	20231011	190900	205154645	4845	4845	4845	4845	0
35	20231011	190800	205154645	4845	4845	4845	4845	0
36	20231011	190700	205154645	4845	4845	4845	4845	0
37	20231011	190600	205154645	4845	4845	4845	4845	0
38	20231011	190500	205154645	4845	4845	4845	4845	0
39	20231011	190400	205154645	4845	4845	4845	4845	0
40	20231011	190300	205154645	4845	4845	4845	4845	0
41	20231011	190200	205154645	4845	4845	4845	4845	0
42	20231011	190100	205154645	4845	4845	4845	4845	0
43	20231011	190000	205154645	4845	4845	4845	4845	0
44	20231011	185900	205154645	4845	4845	4845	4845	0
45	20231011	185800	205154645	4845	4845	4845	4845	0
46	20231011	185700	205154645	4845	4845	4845	4845	0
47	20231011	185600	205154645	4845	4845	4845	4845	0
48	20231011	185500	205154645	4845	4845	4845	4845	0
49	20231011	185400	205154645	4845	4845	4845	4845	0
50	20231011	185300	205154645	4845	4845	4845	4845	0
51	20231011	185200	205154645	4845	4845	4845	4845	0
52	20231011	185100	205154645	4845	4845	4845	4845	0
53	20231011	185000	205154645	4845	4845	4845	4845	0
54	20231011	184900	205154645	4845	4845	4845	4845	0
55	20231011	184800	205154645	4845	4845	4845	4845	0
56	20231011	184700	205154645	4845	4845	4845	4845	0
57	20231011	184600	205154645	4845	4845	4845	4845	0
58	20231011	184500	205154645	4845	4845	4845	4845	0
59	20231011	184400	205154645	4845	4845	4845	4845	0
60	20231011	184300	205154645	4845	4845	4845	4845	0
61	20231011	184200	205154645	4845	4845	4845	4845	0
62	20231011	184100	205154645	4845	4845	4845	4845	858
63	20231011	184000	205154645	4845	4845	4845	4845	0
64	20231011	183900	205154645	4845	4845	4845	4845	0
65	20231011	183800	205154645	4845	4845	4845	4845	0
66	20231011	183700	205154645	4845	4845	4845	4845	0
67	20231011	183600	205154645	4845	4845	4845	4845	0
68	20231011	183500	205154645	4845	4845	4845	4845	0
69	20231011	183400	205154645	4845	4845	4845	4845	0
70	20231011	183300	205154645	4845	4845	4845	4845	0
71	20231011	183200	205154645	4845	4845	4845	4845	0
72	20231011	183100	205154645	4845	4845	4845	4845	0
73	20231011	183000	205154645	4845	4845	4845	4845	0
74	20231011	182900	205154645	4845	4845	4845	4845	0
75	20231011	182800	205154645	4845	4845	4845	4845	0
76	20231011	182700	205154645	4845	4845	4845	4845	0
77	20231011	182600	205154645	4845	4845	4845	4845	0
78	20231011	182500	205154645	4845	4845	4845	4845	0
79	20231011	182400	205154645	4845	4845	4845	4845	0
80	20231011	182300	205154645	4845	4845	4845	4845	0
81	20231011	182200	205154645	4845	4845	4845	4845	0
82	20231011	182100	205154645	4845	4845	4845	4845	0
83	20231011	182000	205154645	4845	4845	4845	4845	0
84	20231011	181900	205154645	4845	4845	4845	4845	0
85	20231011	181800	205154645	4845	4845	4845	4845	0
86	20231011	181700	205154645	4845	4845	4845	4845	0
87	20231011	181600	205154645	4845	4845	4845	4845	0
88	20231011	181500	205154645	4845	4845	4845	4845	0
89	20231011	181400	205154645	4845	4845	4845	4845	0
90	20231011	181300	205154645	4845	4845	4845	4845	0
91	20231011	181200	205154645	4845	4845	4845	4845	0
92	20231011	181100	205154645	4845	4845	4845	4845	858
93	20231011	181000	205154645	4845	4845	4845	4845	0
94	20231011	180900	205154645	4845	4845	4845	4845	0
95	20231011	180800	205154645	4845	4845	4845	4845	0
96	20231011	180700	205154645	4845	4845	4845	4845	0
97	20231011	180600	205154645	4845	4845	4845	4845	0
98	20231011	180500	205154645	4845	4845	4845	4845	0
99	20231011	180400	205154645	4845	4845	4845	4845	0
100	20231011	180300	205154645	4845	4845	4845	4845	0
101	20231011	180200	205154645	4845	4845	4845	4845	0
102	20231011	180100	205154645	4845	4845	4845	4845	0
103	20231011	180000	205154645	4845	4845	4845	4845	0
104	20231011	175900	205154645	4845	4845	4845	4845	0
105	20231011	175800	205154645	4845	4845	4845	4845	0
106	20231011	175700	205154645	4845	4845	4845	4845	0
107	20231011	175600	205154645	4845	4845	4845	4845	0
108	20231011	175500	205154645	4845	4845	4845	4845	0
109	20231011	175400	205154645	4845	4845	4845	4845	0
110	20231011	175300	205154645	4845	4845	4845	4845	0
111	20231011	175200	205154645	4845	4845	4845	4845	0
112	20231011	175100	205154645	4845	4845	4845	4845	0
113	20231011	175000	205154645	4845	4845	4845	4845	0
114	20231011	174900	205154645	4845	4845	4845	4845	0
115	20231011	174800	205154645	4845	4845	4845	4845	0
116	20231011	174700	205154645	4845	4845	4845	4845	0
117	20231011	174600	205154645	4845	4845	4845	4845	0
118	20231011	174500	205154645	4845	4845	4845	4845	0
119	20231011	174400	205154645	4845	4845	4845	4845	0
120	20231011	174300	205154645	4845	4845	4845	4845	0
121	20231011	174200	205154645	4845	4845	4845	4845	0
122	20231011	174100	205154645	4845	4845	4845	4845	858
123	20231011	174000	205154645	4845	4845	4845	4845	0
124	20231011	173900	205154645	4845	4845	4845	4845	0
125	20231011	173800	205154645	4845	4845	4845	4845	0
126	20231011	173700	205154645	4845	4845	4845	4845	0
127	20231011	173600	205154645	4845	4845	4845	4845	0
128	20231011	173500	205154645	4845	4845	4845	4845	0
129	20231011	173400	205154645	4845	4845	4845	4845	0
130	20231011	173300	205154645	4845	4845	4845	4845	0
131	20231011	173200	205154645	4845	4845	4845	4845	0
132	20231011	173100	205154645	4845	4845	4845	4845	0
133	20231011	173000	205154645	4845	4845	4845	4845	0
134	20231011	172900	205154645	4845	4845	4845	4845	0
135	20231011	172800	205154645	4845	4845	4845	4845	0
136	20231011	172700	205154645	4845	4845	4845	4845	0
137	20231011	172600	205154645	4845	4845	4845	4845	0
138	20231011	172500	205154645	4845	4845	4845	4845	0
139	20231011	172400	205154645	4845	4845	4845	4845	0
140	20231011	172300	205154645	4845	4845	4845	4845	0
141	20231011	172200	205154645	4845	4845	4845	4845	0
142	20231011	172100	205154645	4845	4845	4845	4845	0
143	20231011	172000	205154645	4845	4845	4845	4845	0
144	20231011	171900	205154645	4845	4845	4845	4845	0
145	20231011	171800	205154645	4845	4845	4845	4845	0
146	20231011	171700	205154645	4845	4845	4845	4845	0
147	20231011	171600	205154645	4845	4845	4845	4845	0
148	20231011	171500	205154645	4845	4845	4845	4845	0
149	20231011	171400	205154645	4845	4845	4845	4845	0
150	20231011	171300	205154645	4845	4845	4845	4845	0
151	20231011	171200	205154645	4845	4845	4845	4845	0
152	20231011	171100	205154645	4845	4845	4845	4845	858
153	20231011	171000	205154645	4845	4845	4845	4845	0
154	20231011	170900	205154645	4845	4845	4845	4845	0
155	20231011	170800	205154645	4845	4845	4845	4845	0
156	20231011	170700	205154645	4845	4845	4845	4845	0
157	20231011	170600	205154645	4845	4845	4845	4845	0
158	20231011	170500	205154645	4845	4845	4845	4845	0
159	20231011	170400	205154645	4845	4845	4845	4845	0
160	20231011	170300	205154645	4845	4845	4845	4845	0
161	20231011	170200	205154645	4845	4845	4845	4845	0
162	20231011	170100	205154645	4845	4845	4845	4845	0
163	20231011	170000	205154645	4845	4845	4845	4845	0
164	20231011	165900	205154645	4845	4845	4845	4845	0
165	20231011	165800	205154645	4845	4845	4845	4845	0
166	20231011	165700	205154645	4845	4845	4845	4845	0
167	20231011	165600	205154645	4845	4845	4845	4845	0
168	20231011	165500	205154645	4845	4845	4845	4845	0
169	20231011	165400	205154645	4845	4845	4845	4845	0
170	20231011	165300	205154645	4845	4845	4845	4845	0
171	20231011	165200	205154645	4845	4845	4845	4845	0
172	20231011	165100	205154645	4845	4845	4845	4845	0
173	20231011	165000	205154645	4845	4845	4845	4845	0
174	20231011	164900	205154645	4845	4845	4845	4845	0
175	20231011	164800	205154645	4845	4845	4845	4845	0
176	20231011	164700	205154645	4845	4845	4845	4845	0
177	20231011	164600	205154645	4845	4845	4845	4845	0
178	20231011	164500	205154645	4845	4845	4845	4845	0
179	20231011	164400	205154645	4845	4845	4845	4845	0
180	20231011	164300	205154645	4845	4845	4845	4845	0
181	20231011	164200	205154645	4845	4845	4845	4845	0
182	20231011	164100	205154645	4845	4845	4845	4845	858
183	20231011	164000	205154645	4845	4845	4845	4845	0
184	20231011	163900	205154645	4845	4845	4845	4845	0
185	20231011	163800	205154645	4845	4845	4845	4845	0
186	20231011	163700	205154645	4845	4845	4845	4845	0
187	20231011	163600	205154645	4845	4845	4845	4845	0
188	20231011	163500	205154645	4845	4845	4845	4845	0
189	20231011	163400	205154645	4845	4845	4845	4845	0
190	20231011	163300	205154645	4845	4845	4845	4845	0
191	20231011	163200	205154645	4845	4845	4845	4845	0
192	20231011	163100	205154645	4845	4845	4845	4845	0
193	20231011	163000	205154645	4845	4845	4845	4845	0
194	20231011	162900	205154645	4845	4845	4845	4845	0
195	20231011	162800	205154645	4845	4845	4845	4845	0
196	20231011	162700	205154645	4845	4845	4845	4845	0
197	20231011	162600	205154645	4845	4845	4845	4845	0
198	20231011	162500	205154645	4845	4845	4845	4845	0
199	20231011	162400	205154645	4845	4845	4845	4845	0
200	20231011	162300	205154645	4845	4845	4845	4845	0
201	20231011	162200	205154645	4845	4845	4845	4845	0
202	20231011	162100	205154645	4845	4845	4845	4845	0
203	20231011	162000	205154645	4845	4845	4845	4845	0
204	20231011	161900	205154645	4845	4845	4845	4845	0
205	20231011	161800	205154645	4845	4845	4845	4845	0
206	20231011	161700	205154645	4845	4845	4845	4845	0
207	20231011	161600	205154645	4845	4845	4845	4845	0
208	20231011	161500	205154645	4845	4845	4845	4845	0
209	20231011	161400	205154645	4845	4845	4845	4845	0
210	20231011	161300	205154645	4845	4845	4845	4845	0
211	20231011	161200	205154645	4845	4845	4845	4845	0
212	20231011	161100	205154645	4845	4845	4845	4845	858
213	20231011	161000	205154645	4845	4845	4845	4845	0
214	20231011	160900	205154645	4845	4845	4845	4845	0
215	20231011	160800	205154645	4845	4845	4845	4845	0
216	20231011	160700	205154645	4845	4845	4845	4845	0
217	20231011	160600	205154645	4845	4845	4845	4845	0
218	20231011	160500	205154645	4845	4845	4845	4845	0
219	20231011	160400	205154645	4845	4845	4845	4845	0
220	20231011	160300	205154645	4845	4845	4845	4845	0
221	20231011	160200	205154645	4845	4845	4845	4845	0
222	20231011	160100	205154645	4845	4845	4845	4845	0
223	20231011	160000	205154645	4845	4845	4845	4845	0
224	20231011	155900	205154645	4845	4845	4845	4845	0
225	20231011	155800	205154645	4845	4845	4845	4845	0
226	20231011	155700	205154645	4845	4845	4845	4845	0
227	20231011	155600	205154645	4845	4845	4845	4845	0
228	20231011	155500	205154645	4845	4845	4845	4845	0
229	20231011	155400	205154645	4845	4845	4845	4845	0
230	20231011	155300	205154645	4845	4845	4845	4845	0
231	20231011	155200	205154645	4845	4845	4845	4845	0
232	20231011	155100	205154645	4845	4845	4845	4845	0
233	20231011	155000	205154645	4845	4845	4845	4845	0
234	20231011	154900	205154645	4845	4845	4845	4845	0
235	20231011	154800	205154645	4845	4845	4845	4845	0
236	20231011	154700	205154645	4845	4845	4845	4845	0
237	20231011	154600	205154645	4845	4845	4845	4845	0
238	20231011	154500	205154645	4845	4845	4845	4845	0
239	20231011	154400	205154645	4845	4845	4845	4845	0
240	20231011	154300	205154645	4845	4845	4845	4845	0
241	20231011	154200	205154645	4845	4845	4845	4845	0
242	20231011	154100	205154645	4845	4845	4845	4845	858
243	20231011	154000	205154645	4845	4845	4845	4845	0
244	20231011	153900	205154645	4845	4845	4845	4845	0
245	20231011	153800	205154645	4845	4845	4845	4845	0
246	20231011	153700	205154645	4845	4845	4845	4845	0
247	20231011	153600	205154645	4845	4845	4845	4845	0
248	20231011	153500	205154645	4845	4845	4845	4845	0
249	20231011	153400	205154645	4845	4845	4845	4845	0
250	20231011	153300	205154645	4845	4845	4845	4845	0
251	20231011	153200	205154645	4845	4845	4845	4845	0
252	20231011	153100	205154645	4845	4845	4845	4845	0
253	20231011	153000	205154645	4845	4845	4845	4845	858
254	20231011	152900	200997635	4845	4845	4845	4845	0
255	20231011	152800	200997635	4845	4845	4845	4845	0
256	20231011	152700	200997635	4845	4845	4845	4845	0
257	20231011	152600	200997635	4845	4845	4845	4845	0
258	20231011	152500	200997635	4845	4845	4845	4845	0
259	20231011	152400	200997635	4845	4845	4845	4845	0
260	20231011	152300	200997635	4845	4845	4845	4845	0
261	20231011	152200	200997635	4845	4845	4845	4845	0
262	20231011	152100	200997635	4845	4845	4845	4845	0
263	20231011	152000	200997635	4845	4845	4845	4845	0
264	20231011	151900	200997635	4845	4845	4850	4845	313
265	20231011	151800	199481140	4845	4825	4845	4825	14
266	20231011	151700	199413490	4845	4845	4845	4845	0
267	20231011	151600	199413490	4845	4845	4845	4845	0
268	20231011	151500	199413490	4845	4845	4845	4845	0
269	20231011	151400	199413490	4845	4845	4845	4845	0
270	20231011	151300	199413490	4845	4845	4845	4845	0
271	20231011	151200	199413490	4845	4845	4845	4845	1
272	20231011	151100	199408645	4825	4825	4825	4825	0
273	20231011	151000	199408645	4825	4825	4825	4825	0
274	20231011	150900	199408645	4825	4825	4825	4825	2
275	20231011	150800	199398995	4845	4845	4845	4845	0
276	20231011	150700	199398995	4845	4845	4845	4845	0
277	20231011	150600	199398995	4845	4845	4845	4845	0
278	20231011	150500	199398995	4845	4845	4845	4845	2
279	20231011	150400	199389305	4845	4845	4845	4845	0
280	20231011	150300	199389305	4845	4845	4845	4845	0
281	20231011	150200	199389305	4845	4845	4845	4845	0
282	20231011	150100	199389305	4845	4845	4845	4845	0
283	20231011	150000	199389305	4845	4845	4845	4845	0
284	20231011	145900	199389305	4845	4845	4845	4845	0
285	20231011	145800	199389305	4845	4845	4845	4845	0
286	20231011	145700	199389305	4845	4845	4845	4845	0
287	20231011	145600	199389305	4845	4845	4845	4845	0
288	20231011	145500	199389305	4845	4845	4845	4845	0
289	20231011	145400	199389305	4845	4845	4845	4845	0
290	20231011	145300	199389305	4845	4845	4845	4845	0
291	20231011	145200	199389305	4845	4845	4845	4845	0
292	20231011	145100	199389305	4845	4845	4845	4845	0
293	20231011	145000	199389305	4845	4845	4845	4845	0
294	20231011	144900	199389305	4845	4845	4845	4845	0
295	20231011	144800	199389305	4845	4845	4845	4845	0
296	20231011	144700	199389305	4845	4845	4845	4845	0
297	20231011	144600	199389305	4845	4845	4845	4845	0
298	20231011	144500	199389305	4845	4845	4845	4845	0
299	20231011	144400	199389305	4845	4845	4845	4845	0
300	20231011	144300	199389305	4845	4845	4845	4845	0
301	20231011	144200	199389305	4845	4845	4845	4845	0
302	20231011	144100	199389305	4845	4845	4845	4845	0
303	20231011	144000	199389305	4845	4845	4845	4845	0
304	20231011	143900	199389305	4845	4845	4845	4845	0
305	20231011	143800	199389305	4845	4845	4845	4845	0
306	20231011	143700	199389305	4845	4845	4845	4845	0
307	20231011	143600	199389305	4845	4845	4845	4845	16
308	20231011	143500	199311785	4845	4845	4845	4845	0
309	20231011	143400	199311785	4845	4845	4845	4845	0
310	20231011	143300	199311785	4845	4845	4845	4845	0
311	20231011	143200	199311785	4845	4845	4845	4845	0
312	20231011	143100	199311785	4845	4845	4845	4845	0
313	20231011	143000	199311785	4845	4845	4845	4845	0
314	20231011	142900	199311785	4845	4845	4845	4845	0
315	20231011	142800	199311785	4845	4835	4845	4835	5
316	20231011	142700	199287590	4825	4825	4825	4825	0
317	20231011	142600	199287590	4825	4825	4825	4825	0
318	20231011	142500	199287590	4825	4830	4835	4825	6
319	20231011	142400	199258610	4820	4820	4820	4820	0
320	20231011	142300	199258610	4820	4820	4820	4820	453
321	20231011	142200	197075150	4820	4820	4820	4820	0
322	20231011	142100	197075150	4820	4820	4820	4820	0
323	20231011	142000	197075150	4820	4820	4820	4820	0
324	20231011	141900	197075150	4820	4820	4820	4820	0
325	20231011	141800	197075150	4820	4820	4820	4820	0
326	20231011	141700	197075150	4820	4820	4820	4820	0
327	20231011	141600	197075150	4820	4820	4820	4820	0
328	20231011	141500	197075150	4820	4820	4820	4820	0
329	20231011	141400	197075150	4820	4820	4820	4820	50
330	20231011	141300	196834150	4820	4820	4820	4820	204
331	20231011	141200	195850870	4820	4820	4820	4820	48
332	20231011	141100	195619510	4820	4815	4820	4815	50
333	20231011	141000	195378520	4815	4815	4815	4815	0
334	20231011	140900	195378520	4815	4815	4815	4815	0
335	20231011	140800	195378520	4815	4815	4815	4815	0
336	20231011	140700	195378520	4815	4815	4815	4815	0
337	20231011	140600	195378520	4815	4815	4815	4815	0
338	20231011	140500	195378520	4815	4815	4815	4815	0
339	20231011	140400	195378520	4815	4815	4815	4815	0
340	20231011	140300	195378520	4815	4815	4815	4815	0
341	20231011	140200	195378520	4815	4815	4815	4815	0
342	20231011	140100	195378520	4815	4815	4815	4815	2
343	20231011	140000	195368890	4820	4820	4820	4820	0
344	20231011	135900	195368890	4820	4820	4820	4820	0
345	20231011	135800	195368890	4820	4820	4820	4820	0
346	20231011	135700	195368890	4820	4820	4820	4820	0
347	20231011	135600	195368890	4820	4820	4820	4820	0
348	20231011	135500	195368890	4820	4820	4820	4820	0
349	20231011	135400	195368890	4820	4820	4820	4820	0
350	20231011	135300	195368890	4820	4820	4820	4820	0
351	20231011	135200	195368890	4820	4820	4820	4820	0
352	20231011	135100	195368890	4820	4820	4820	4820	0
353	20231011	135000	195368890	4820	4820	4820	4820	0
354	20231011	134900	195368890	4820	4820	4820	4820	0
355	20231011	134800	195368890	4820	4820	4820	4820	0
356	20231011	134700	195368890	4820	4820	4820	4820	0
357	20231011	134600	195368890	4820	4820	4820	4820	0
358	20231011	134500	195368890	4820	4820	4820	4820	0
359	20231011	134400	195368890	4820	4820	4820	4820	0
360	20231011	134300	195368890	4820	4820	4820	4820	0
361	20231011	134200	195368890	4820	4820	4820	4820	0
362	20231011	134100	195368890	4820	4820	4820	4820	0
363	20231011	134000	195368890	4820	4820	4820	4820	0
364	20231011	133900	195368890	4820	4820	4820	4820	0
365	20231011	133800	195368890	4820	4820	4820	4820	0
366	20231011	133700	195368890	4820	4820	4820	4820	0
367	20231011	133600	195368890	4820	4820	4820	4820	0
368	20231011	133500	195368890	4820	4820	4820	4820	0
369	20231011	133400	195368890	4820	4820	4820	4820	0
370	20231011	133300	195368890	4820	4820	4820	4820	0
371	20231011	133200	195368890	4820	4820	4820	4820	0
372	20231011	133100	195368890	4820	4820	4820	4820	2
373	20231011	133000	195359250	4820	4820	4820	4820	0
374	20231011	132900	195359250	4820	4820	4820	4820	0
375	20231011	132800	195359250	4820	4820	4820	4820	0
376	20231011	132700	195359250	4820	4820	4820	4820	0
377	20231011	132600	195359250	4820	4820	4820	4820	0
378	20231011	132500	195359250	4820	4820	4820	4820	0
379	20231011	132400	195359250	4820	4820	4820	4820	0
380	20231011	132300	195359250	4820	4820	4820	4820	0
381	20231011	132200	195359250	4820	4820	4820	4820	0
382	20231011	132100	195359250	4820	4820	4820	4820	0
383	20231011	132000	195359250	4820	4820	4820	4820	0
384	20231011	131900	195359250	4820	4820	4820	4820	0
385	20231011	131800	195359250	4820	4820	4820	4820	0
386	20231011	131700	195359250	4820	4820	4820	4820	0
387	20231011	131600	195359250	4820	4820	4820	4820	1
388	20231011	131500	195354430	4820	4820	4820	4820	0
389	20231011	131400	195354430	4820	4820	4820	4820	0
390	20231011	131300	195354430	4820	4820	4820	4820	0
391	20231011	131200	195354430	4820	4820	4820	4820	0
392	20231011	131100	195354430	4820	4820	4820	4820	0
393	20231011	131000	195354430	4820	4820	4820	4820	0
394	20231011	130900	195354430	4820	4820	4820	4820	0
395	20231011	130800	195354430	4820	4820	4820	4820	0
396	20231011	130700	195354430	4820	4820	4820	4820	0
397	20231011	130600	195354430	4820	4820	4820	4820	0
398	20231011	130500	195354430	4820	4820	4820	4820	0
399	20231011	130400	195354430	4820	4820	4820	4820	3
400	20231011	130300	195339970	4820	4820	4820	4820	0
401	20231011	130200	195339970	4820	4820	4820	4820	0
402	20231011	130100	195339970	4820	4820	4820	4820	12
403	20231011	130000	195282130	4815	4815	4815	4815	0
404	20231011	125900	195282130	4815	4815	4815	4815	0
405	20231011	125800	195282130	4815	4815	4815	4815	0
406	20231011	125700	195282130	4815	4815	4815	4815	0
407	20231011	125600	195282130	4815	4815	4815	4815	0
408	20231011	125500	195282130	4815	4815	4815	4815	0
409	20231011	125400	195282130	4815	4815	4815	4815	1
410	20231011	125300	195277315	4815	4810	4815	4810	629
411	20231011	125200	192251750	4805	4820	4820	4805	522
412	20231011	125100	189743515	4825	4825	4825	4825	0
413	20231011	125000	189743515	4825	4825	4825	4825	1
414	20231011	124900	189738690	4825	4840	4840	4825	934
415	20231011	124800	185232095	4845	4845	4845	4845	0
416	20231011	124700	185232095	4845	4845	4845	4845	0
417	20231011	124600	185232095	4845	4845	4845	4845	0
418	20231011	124500	185232095	4845	4845	4845	4845	0
419	20231011	124400	185232095	4845	4845	4845	4845	0
420	20231011	124300	185232095	4845	4845	4845	4845	0
421	20231011	124200	185232095	4845	4845	4845	4845	0
422	20231011	124100	185232095	4845	4845	4845	4845	0
423	20231011	124000	185232095	4845	4845	4845	4845	0
424	20231011	123900	185232095	4845	4845	4845	4845	0
425	20231011	123800	185232095	4845	4845	4845	4845	0
426	20231011	123700	185232095	4845	4845	4845	4845	1
427	20231011	123600	185227250	4825	4825	4825	4825	0
428	20231011	123500	185227250	4825	4840	4840	4825	10
429	20231011	123400	185178975	4845	4845	4845	4845	0
430	20231011	123300	185178975	4845	4845	4845	4845	0
431	20231011	123200	185178975	4845	4845	4845	4845	0
432	20231011	123100	185178975	4845	4845	4845	4845	0
433	20231011	123000	185178975	4845	4845	4845	4845	0
434	20231011	122900	185178975	4845	4845	4845	4845	0
435	20231011	122800	185178975	4845	4845	4845	4845	0
436	20231011	122700	185178975	4845	4845	4845	4845	1
437	20231011	122600	185174130	4830	4830	4830	4830	9
438	20231011	122500	185130660	4845	4845	4845	4845	0
439	20231011	122400	185130660	4845	4845	4845	4845	0
440	20231011	122300	185130660	4845	4845	4845	4845	1
441	20231011	122200	185125815	4835	4835	4835	4835	63
442	20231011	122100	184821210	4825	4825	4825	4825	0
443	20231011	122000	184821210	4825	4835	4835	4825	85
444	20231011	121900	184410880	4845	4845	4845	4845	0
445	20231011	121800	184410880	4845	4845	4845	4845	0
446	20231011	121700	184410880	4845	4845	4845	4845	0
447	20231011	121600	184410880	4845	4845	4845	4845	0
448	20231011	121500	184410880	4845	4845	4845	4845	0
449	20231011	121400	184410880	4845	4845	4845	4845	0
450	20231011	121300	184410880	4845	4845	4845	4845	0
451	20231011	121200	184410880	4845	4845	4845	4845	0
452	20231011	121100	184410880	4845	4845	4845	4845	0
453	20231011	121000	184410880	4845	4845	4845	4845	0
454	20231011	120900	184410880	4845	4845	4845	4845	0
455	20231011	120800	184410880	4845	4845	4845	4845	0
456	20231011	120700	184410880	4845	4845	4845	4845	0
457	20231011	120600	184410880	4845	4845	4845	4845	0
458	20231011	120500	184410880	4845	4845	4845	4845	0
459	20231011	120400	184410880	4845	4845	4845	4845	0
460	20231011	120300	184410880	4845	4845	4845	4845	0
461	20231011	120200	184410880	4845	4845	4845	4845	0
462	20231011	120100	184410880	4845	4845	4845	4845	0
463	20231011	120000	184410880	4845	4845	4845	4845	0
464	20231011	115900	184410880	4845	4845	4845	4845	0
465	20231011	115800	184410880	4845	4845	4845	4845	0
466	20231011	115700	184410880	4845	4845	4845	4845	0
467	20231011	115600	184410880	4845	4845	4845	4845	0
468	20231011	115500	184410880	4845	4845	4845	4845	0
469	20231011	115400	184410880	4845	4845	4845	4845	0
470	20231011	115300	184410880	4845	4845	4845	4845	0
471	20231011	115200	184410880	4845	4845	4845	4845	0
472	20231011	115100	184410880	4845	4845	4845	4845	0
473	20231011	115000	184410880	4845	4845	4845	4845	0
474	20231011	114900	184410880	4845	4845	4845	4845	0
475	20231011	114800	184410880	4845	4845	4845	4845	0
476	20231011	114700	184410880	4845	4845	4845	4845	0
477	20231011	114600	184410880	4845	4845	4845	4845	0
478	20231011	114500	184410880	4845	4845	4845	4845	0
479	20231011	114400	184410880	4845	4845	4845	4845	0
480	20231011	114300	184410880	4845	4845	4845	4845	0
481	20231011	114200	184410880	4845	4845	4845	4845	0
482	20231011	114100	184410880	4845	4845	4845	4845	0
483	20231011	114000	184410880	4845	4845	4845	4845	0
484	20231011	113900	184410880	4845	4845	4845	4845	0
485	20231011	113800	184410880	4845	4845	4845	4845	1
486	20231011	113700	184406035	4825	4825	4825	4825	5
487	20231011	113600	184381910	4815	4815	4815	4815	2
488	20231011	113500	184372280	4815	4815	4815	4815	433
489	20231011	113400	182287385	4815	4815	4815	4815	0
490	20231011	113300	182287385	4815	4815	4815	4815	0
491	20231011	113200	182287385	4815	4815	4815	4815	0
492	20231011	113100	182287385	4815	4815	4815	4815	400
493	20231011	113000	180361385	4815	4815	4815	4815	0
494	20231011	112900	180361385	4815	4815	4815	4815	300
495	20231011	112800	178916885	4815	4815	4815	4815	1
496	20231011	112700	178912070	4805	4805	4805	4805	0
497	20231011	112600	178912070	4805	4805	4805	4805	1
498	20231011	112500	178907265	4805	4805	4805	4805	2
499	20231011	112400	178897655	4805	4805	4805	4805	0
500	20231011	112300	178897655	4805	4815	4815	4805	740
501	20231011	112200	175339455	4820	4820	4820	4820	0
502	20231011	112100	175339455	4820	4820	4820	4820	0
503	20231011	112000	175339455	4820	4820	4820	4820	0
504	20231011	111900	175339455	4820	4820	4820	4820	0
505	20231011	111800	175339455	4820	4820	4820	4820	0
506	20231011	111700	175339455	4820	4820	4820	4820	0
507	20231011	111600	175339455	4820	4820	4820	4820	0
508	20231011	111500	175339455	4820	4820	4820	4820	0
509	20231011	111400	175339455	4820	4820	4820	4820	0
510	20231011	111300	175339455	4820	4820	4820	4820	2
511	20231011	111200	175329815	4820	4820	4820	4820	0
512	20231011	111100	175329815	4820	4820	4820	4820	0
513	20231011	111000	175329815	4820	4820	4820	4820	1
514	20231011	110900	175324995	4815	4815	4815	4815	21
515	20231011	110800	175223880	4820	4820	4820	4820	0
516	20231011	110700	175223880	4820	4820	4820	4820	1
517	20231011	110600	175219060	4810	4810	4810	4810	0
518	20231011	110500	175219060	4810	4810	4810	4810	0
519	20231011	110400	175219060	4810	4810	4810	4810	0
520	20231011	110300	175219060	4810	4810	4810	4810	1
521	20231011	110200	175214250	4845	4845	4845	4845	1
522	20231011	110100	175209405	4805	4805	4805	4805	0
523	20231011	110000	175209405	4805	4820	4820	4805	601
524	20231011	105900	172316990	4805	4805	4805	4805	0
525	20231011	105800	172316990	4805	4850	4850	4805	1335
526	20231011	105700	165857910	4860	4860	4860	4860	0
527	20231011	105600	165857910	4860	4860	4860	4860	0
528	20231011	105500	165857910	4860	4860	4860	4860	0
529	20231011	105400	165857910	4860	4860	4860	4860	0
530	20231011	105300	165857910	4860	4860	4860	4860	0
531	20231011	105200	165857910	4860	4860	4860	4860	0
532	20231011	105100	165857910	4860	4860	4860	4860	0
533	20231011	105000	165857910	4860	4860	4860	4860	0
534	20231011	104900	165857910	4860	4860	4860	4860	0
535	20231011	104800	165857910	4860	4860	4860	4860	0
536	20231011	104700	165857910	4860	4860	4860	4860	1
537	20231011	104600	165853050	4850	4850	4850	4850	0
538	20231011	104500	165853050	4850	4850	4850	4850	0
539	20231011	104400	165853050	4850	4850	4850	4850	0
540	20231011	104300	165853050	4850	4850	4850	4850	0
541	20231011	104200	165853050	4850	4850	4850	4850	0
542	20231011	104100	165853050	4850	4850	4850	4850	0
543	20231011	104000	165853050	4850	4850	4850	4850	200
544	20231011	103900	164883050	4860	4860	4860	4860	0
545	20231011	103800	164883050	4860	4860	4860	4860	0
546	20231011	103700	164883050	4860	4860	4860	4860	0
547	20231011	103600	164883050	4860	4860	4860	4860	0
548	20231011	103500	164883050	4860	4860	4860	4860	0
549	20231011	103400	164883050	4860	4860	4860	4860	0
550	20231011	103300	164883050	4860	4860	4860	4860	1
551	20231011	103200	164878190	4855	4855	4855	4855	0
552	20231011	103100	164878190	4855	4855	4855	4855	0
553	20231011	103000	164878190	4855	4855	4855	4855	0
554	20231011	102900	164878190	4855	4855	4855	4855	0
555	20231011	102800	164878190	4855	4855	4855	4855	0
556	20231011	102700	164878190	4855	4855	4855	4855	0
557	20231011	102600	164878190	4855	4855	4855	4855	0
558	20231011	102500	164878190	4855	4855	4855	4855	0
559	20231011	102400	164878190	4855	4855	4855	4855	0
560	20231011	102300	164878190	4855	4855	4855	4855	230
561	20231011	102200	163761540	4860	4860	4860	4860	1
562	20231011	102100	163756680	4860	4860	4860	4860	0
563	20231011	102000	163756680	4860	4850	4860	4850	106
564	20231011	101900	163242570	4850	4850	4850	4850	44
565	20231011	101800	163029170	4855	4855	4855	4855	1
566	20231011	101700	163024315	4845	4850	4855	4845	2164
567	20231011	101600	152538320	4865	4865	4865	4865	0
568	20231011	101500	152538320	4865	4865	4865	4865	230
569	20231011	101400	151419370	4865	4865	4865	4865	0
570	20231011	101300	151419370	4865	4865	4865	4865	0
571	20231011	101200	151419370	4865	4865	4865	4865	0
572	20231011	101100	151419370	4865	4865	4865	4865	0
573	20231011	101000	151419370	4865	4865	4865	4865	0
574	20231011	100900	151419370	4865	4865	4865	4865	0
575	20231011	100800	151419370	4865	4865	4865	4865	66
576	20231011	100700	151098280	4865	4880	4880	4865	467
577	20231011	100600	148821850	4895	4895	4895	4895	1
578	20231011	100500	148816955	4895	4895	4895	4895	90
579	20231011	100400	148376405	4885	4895	4895	4885	2
580	20231011	100300	148366625	4895	4895	4895	4895	0
581	20231011	100200	148366625	4895	4895	4895	4895	0
582	20231011	100100	148366625	4895	4895	4895	4895	9
583	20231011	100000	148322570	4880	4895	4895	4880	2
584	20231011	095900	148312795	4870	4870	4870	4870	1
585	20231011	095800	148307925	4895	4880	4895	4880	11
586	20231011	095700	148254095	4895	4895	4895	4895	0
587	20231011	095600	148254095	4895	4895	4895	4895	0
588	20231011	095500	148254095	4895	4895	4895	4895	1
589	20231011	095400	148249200	4895	4895	4895	4870	25
590	20231011	095300	148126965	4865	4865	4865	4865	1
591	20231011	095200	148122100	4895	4895	4895	4895	0
592	20231011	095100	148122100	4895	4895	4895	4895	1
593	20231011	095000	148117205	4895	4895	4895	4895	0
594	20231011	094900	148117205	4895	4895	4895	4895	12
595	20231011	094800	148058465	4895	4895	4895	4895	5
596	20231011	094700	148033990	4895	4895	4895	4895	5
597	20231011	094600	148009515	4895	4860	4895	4860	10
598	20231011	094500	147960755	4855	4855	4855	4855	7
599	20231011	094400	147926770	4850	4850	4850	4850	78
600	20231011	094300	147548470	4850	4850	4850	4850	0
601	20231011	094200	147548470	4850	4850	4850	4850	2
602	20231011	094100	147538770	4840	4840	4840	4840	1
603	20231011	094000	147533930	4835	4830	4835	4825	269
604	20231011	093900	146234660	4845	4845	4845	4845	0
605	20231011	093800	146234660	4845	4845	4845	4845	1
606	20231011	093700	146229815	4850	4850	4850	4850	0
607	20231011	093600	146229815	4850	4850	4850	4850	0
608	20231011	093500	146229815	4850	4850	4850	4850	0
609	20231011	093400	146229815	4850	4850	4850	4850	1
610	20231011	093300	146224965	4845	4845	4845	4845	835
611	20231011	093200	142179390	4850	4850	4850	4850	0
612	20231011	093100	142179390	4850	4845	4850	4845	118
613	20231011	093000	141607200	4845	4830	4845	4830	91
614	20231011	092900	141167615	4820	4810	4820	4810	296
615	20231011	092800	139741780	4815	4815	4815	4815	0
616	20231011	092700	139741780	4815	4815	4815	4815	0
617	20231011	092600	139741780	4815	4815	4815	4815	1
618	20231011	092500	139736965	4805	4805	4805	4805	0
619	20231011	092400	139736965	4805	4815	4815	4795	532
620	20231011	092300	137178580	4825	4815	4825	4815	145
621	20231011	092200	136479400	4815	4805	4815	4805	528
622	20231011	092100	133942110	4775	4805	4805	4775	711
623	20231011	092000	130526910	4815	4800	4825	4800	792
624	20231011	091900	126716050	4790	4760	4790	4760	140
625	20231011	091800	126046770	4750	4805	4805	4740	3759
626	20231011	091700	108133550	4805	4805	4805	4805	1551
627	20231011	091600	100680995	4805	4820	4820	4705	6654
628	20231011	091500	69039370	4820	5100	5130	4820	3475
629	20231011	091400	51795685	5100	5090	5100	5090	4007
630	20231011	091300	31392915	5090	5090	5090	5090	0
631	20231011	091200	31392915	5090	4775	5090	4760	5685
632	20231011	091100	3476775	4810	4810	4810	4810	0
633	20231011	091000	3476775	4810	4810	4810	4810	0
634	20231011	090900	3476775	4810	4810	4810	4810	0
635	20231011	090800	3476775	4810	4810	4810	4810	0
636	20231011	090700	3476775	4810	4810	4810	4810	1
637	20231011	090600	3471965	4810	4810	4810	4810	0
638	20231011	090500	3471965	4810	4810	4810	4810	0
639	20231011	090400	3471965	4810	4810	4810	4810	0
640	20231011	090300	3471965	4810	4810	4810	4810	0
641	20231011	090200	3471965	4810	4795	4810	4795	112
642	20231011	090100	2934610	4795	4795	4795	4795	0
643	20231011	090000	2934610	4795	4760	4795	4760	616