KissMeData/127710/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	200100	30501725	1390	1390	1390	1390	400
3	20231011	200000	30501725	1390	1390	1390	1390	0
4	20231011	195900	30501725	1390	1390	1390	1390	0
5	20231011	195800	30501725	1390	1390	1390	1390	0
6	20231011	195700	30501725	1390	1390	1390	1390	0
7	20231011	195600	30501725	1390	1390	1390	1390	0
8	20231011	195500	30501725	1390	1390	1390	1390	0
9	20231011	195400	30501725	1390	1390	1390	1390	0
10	20231011	195300	30501725	1390	1390	1390	1390	0
11	20231011	195200	30501725	1390	1390	1390	1390	0
12	20231011	195100	30501725	1390	1390	1390	1390	0
13	20231011	195000	30501725	1390	1390	1390	1390	0
14	20231011	194900	30501725	1390	1390	1390	1390	0
15	20231011	194800	30501725	1390	1390	1390	1390	0
16	20231011	194700	30501725	1390	1390	1390	1390	0
17	20231011	194600	30501725	1390	1390	1390	1390	0
18	20231011	194500	30501725	1390	1390	1390	1390	0
19	20231011	194400	30501725	1390	1390	1390	1390	0
20	20231011	194300	30501725	1390	1390	1390	1390	0
21	20231011	194200	30501725	1390	1390	1390	1390	0
22	20231011	194100	30501725	1390	1390	1390	1390	0
23	20231011	194000	30501725	1390	1390	1390	1390	0
24	20231011	193900	30501725	1390	1390	1390	1390	0
25	20231011	193800	30501725	1390	1390	1390	1390	0
26	20231011	193700	30501725	1390	1390	1390	1390	0
27	20231011	193600	30501725	1390	1390	1390	1390	0
28	20231011	193500	30501725	1390	1390	1390	1390	0
29	20231011	193400	30501725	1390	1390	1390	1390	0
30	20231011	193300	30501725	1390	1390	1390	1390	0
31	20231011	193200	30501725	1390	1390	1390	1390	0
32	20231011	193100	30501725	1390	1390	1390	1390	400
33	20231011	193000	30501725	1390	1390	1390	1390	0
34	20231011	192900	30501725	1390	1390	1390	1390	0
35	20231011	192800	30501725	1390	1390	1390	1390	0
36	20231011	192700	30501725	1390	1390	1390	1390	0
37	20231011	192600	30501725	1390	1390	1390	1390	0
38	20231011	192500	30501725	1390	1390	1390	1390	0
39	20231011	192400	30501725	1390	1390	1390	1390	0
40	20231011	192300	30501725	1390	1390	1390	1390	0
41	20231011	192200	30501725	1390	1390	1390	1390	0
42	20231011	192100	30501725	1390	1390	1390	1390	0
43	20231011	192000	30501725	1390	1390	1390	1390	0
44	20231011	191900	30501725	1390	1390	1390	1390	0
45	20231011	191800	30501725	1390	1390	1390	1390	0
46	20231011	191700	30501725	1390	1390	1390	1390	0
47	20231011	191600	30501725	1390	1390	1390	1390	0
48	20231011	191500	30501725	1390	1390	1390	1390	0
49	20231011	191400	30501725	1390	1390	1390	1390	0
50	20231011	191300	30501725	1390	1390	1390	1390	0
51	20231011	191200	30501725	1390	1390	1390	1390	0
52	20231011	191100	30501725	1390	1390	1390	1390	0
53	20231011	191000	30501725	1390	1390	1390	1390	0
54	20231011	190900	30501725	1390	1390	1390	1390	0
55	20231011	190800	30501725	1390	1390	1390	1390	0
56	20231011	190700	30501725	1390	1390	1390	1390	0
57	20231011	190600	30501725	1390	1390	1390	1390	0
58	20231011	190500	30501725	1390	1390	1390	1390	0
59	20231011	190400	30501725	1390	1390	1390	1390	0
60	20231011	190300	30501725	1390	1390	1390	1390	0
61	20231011	190200	30501725	1390	1390	1390	1390	0
62	20231011	190100	30501725	1390	1390	1390	1390	400
63	20231011	190000	30501725	1390	1390	1390	1390	0
64	20231011	185900	30501725	1390	1390	1390	1390	0
65	20231011	185800	30501725	1390	1390	1390	1390	0
66	20231011	185700	30501725	1390	1390	1390	1390	0
67	20231011	185600	30501725	1390	1390	1390	1390	0
68	20231011	185500	30501725	1390	1390	1390	1390	0
69	20231011	185400	30501725	1390	1390	1390	1390	0
70	20231011	185300	30501725	1390	1390	1390	1390	0
71	20231011	185200	30501725	1390	1390	1390	1390	0
72	20231011	185100	30501725	1390	1390	1390	1390	0
73	20231011	185000	30501725	1390	1390	1390	1390	0
74	20231011	184900	30501725	1390	1390	1390	1390	0
75	20231011	184800	30501725	1390	1390	1390	1390	0
76	20231011	184700	30501725	1390	1390	1390	1390	0
77	20231011	184600	30501725	1390	1390	1390	1390	0
78	20231011	184500	30501725	1390	1390	1390	1390	0
79	20231011	184400	30501725	1390	1390	1390	1390	0
80	20231011	184300	30501725	1390	1390	1390	1390	0
81	20231011	184200	30501725	1390	1390	1390	1390	0
82	20231011	184100	30501725	1390	1390	1390	1390	0
83	20231011	184000	30501725	1390	1390	1390	1390	0
84	20231011	183900	30501725	1390	1390	1390	1390	0
85	20231011	183800	30501725	1390	1390	1390	1390	0
86	20231011	183700	30501725	1390	1390	1390	1390	0
87	20231011	183600	30501725	1390	1390	1390	1390	0
88	20231011	183500	30501725	1390	1390	1390	1390	0
89	20231011	183400	30501725	1390	1390	1390	1390	0
90	20231011	183300	30501725	1390	1390	1390	1390	0
91	20231011	183200	30501725	1390	1390	1390	1390	0
92	20231011	183100	30501725	1390	1390	1390	1390	400
93	20231011	183000	30501725	1390	1390	1390	1390	0
94	20231011	182900	30501725	1390	1390	1390	1390	0
95	20231011	182800	30501725	1390	1390	1390	1390	0
96	20231011	182700	30501725	1390	1390	1390	1390	0
97	20231011	182600	30501725	1390	1390	1390	1390	0
98	20231011	182500	30501725	1390	1390	1390	1390	0
99	20231011	182400	30501725	1390	1390	1390	1390	0
100	20231011	182300	30501725	1390	1390	1390	1390	0
101	20231011	182200	30501725	1390	1390	1390	1390	0
102	20231011	182100	30501725	1390	1390	1390	1390	0
103	20231011	182000	30501725	1390	1390	1390	1390	0
104	20231011	181900	30501725	1390	1390	1390	1390	0
105	20231011	181800	30501725	1390	1390	1390	1390	0
106	20231011	181700	30501725	1390	1390	1390	1390	0
107	20231011	181600	30501725	1390	1390	1390	1390	0
108	20231011	181500	30501725	1390	1390	1390	1390	0
109	20231011	181400	30501725	1390	1390	1390	1390	0
110	20231011	181300	30501725	1390	1390	1390	1390	0
111	20231011	181200	30501725	1390	1390	1390	1390	0
112	20231011	181100	30501725	1390	1390	1390	1390	0
113	20231011	181000	30501725	1390	1390	1390	1390	0
114	20231011	180900	30501725	1390	1390	1390	1390	0
115	20231011	180800	30501725	1390	1390	1390	1390	0
116	20231011	180700	30501725	1390	1390	1390	1390	0
117	20231011	180600	30501725	1390	1390	1390	1390	0
118	20231011	180500	30501725	1390	1390	1390	1390	0
119	20231011	180400	30501725	1390	1390	1390	1390	0
120	20231011	180300	30501725	1390	1390	1390	1390	0
121	20231011	180200	30501725	1390	1390	1390	1390	0
122	20231011	180100	30501725	1390	1390	1390	1390	400
123	20231011	180000	30501725	1390	1390	1390	1390	0
124	20231011	175900	30501725	1390	1390	1390	1390	0
125	20231011	175800	30501725	1390	1390	1390	1390	0
126	20231011	175700	30501725	1390	1390	1390	1390	0
127	20231011	175600	30501725	1390	1390	1390	1390	0
128	20231011	175500	30501725	1390	1390	1390	1390	0
129	20231011	175400	30501725	1390	1390	1390	1390	0
130	20231011	175300	30501725	1390	1390	1390	1390	0
131	20231011	175200	30501725	1390	1390	1390	1390	0
132	20231011	175100	30501725	1390	1390	1390	1390	0
133	20231011	175000	30501725	1390	1390	1390	1390	0
134	20231011	174900	30501725	1390	1390	1390	1390	0
135	20231011	174800	30501725	1390	1390	1390	1390	0
136	20231011	174700	30501725	1390	1390	1390	1390	0
137	20231011	174600	30501725	1390	1390	1390	1390	0
138	20231011	174500	30501725	1390	1390	1390	1390	0
139	20231011	174400	30501725	1390	1390	1390	1390	0
140	20231011	174300	30501725	1390	1390	1390	1390	0
141	20231011	174200	30501725	1390	1390	1390	1390	0
142	20231011	174100	30501725	1390	1390	1390	1390	0
143	20231011	174000	30501725	1390	1390	1390	1390	0
144	20231011	173900	30501725	1390	1390	1390	1390	0
145	20231011	173800	30501725	1390	1390	1390	1390	0
146	20231011	173700	30501725	1390	1390	1390	1390	0
147	20231011	173600	30501725	1390	1390	1390	1390	0
148	20231011	173500	30501725	1390	1390	1390	1390	0
149	20231011	173400	30501725	1390	1390	1390	1390	0
150	20231011	173300	30501725	1390	1390	1390	1390	0
151	20231011	173200	30501725	1390	1390	1390	1390	0
152	20231011	173100	30501725	1390	1390	1390	1390	400
153	20231011	173000	30501725	1390	1390	1390	1390	0
154	20231011	172900	30501725	1390	1390	1390	1390	0
155	20231011	172800	30501725	1390	1390	1390	1390	0
156	20231011	172700	30501725	1390	1390	1390	1390	0
157	20231011	172600	30501725	1390	1390	1390	1390	0
158	20231011	172500	30501725	1390	1390	1390	1390	0
159	20231011	172400	30501725	1390	1390	1390	1390	0
160	20231011	172300	30501725	1390	1390	1390	1390	0
161	20231011	172200	30501725	1390	1390	1390	1390	0
162	20231011	172100	30501725	1390	1390	1390	1390	0
163	20231011	172000	30501725	1390	1390	1390	1390	0
164	20231011	171900	30501725	1390	1390	1390	1390	0
165	20231011	171800	30501725	1390	1390	1390	1390	0
166	20231011	171700	30501725	1390	1390	1390	1390	0
167	20231011	171600	30501725	1390	1390	1390	1390	0
168	20231011	171500	30501725	1390	1390	1390	1390	0
169	20231011	171400	30501725	1390	1390	1390	1390	0
170	20231011	171300	30501725	1390	1390	1390	1390	0
171	20231011	171200	30501725	1390	1390	1390	1390	0
172	20231011	171100	30501725	1390	1390	1390	1390	0
173	20231011	171000	30501725	1390	1390	1390	1390	0
174	20231011	170900	30501725	1390	1390	1390	1390	0
175	20231011	170800	30501725	1390	1390	1390	1390	0
176	20231011	170700	30501725	1390	1390	1390	1390	0
177	20231011	170600	30501725	1390	1390	1390	1390	0
178	20231011	170500	30501725	1390	1390	1390	1390	0
179	20231011	170400	30501725	1390	1390	1390	1390	0
180	20231011	170300	30501725	1390	1390	1390	1390	0
181	20231011	170200	30501725	1390	1390	1390	1390	0
182	20231011	170100	30501725	1390	1390	1390	1390	400
183	20231011	170000	30501725	1390	1390	1390	1390	0
184	20231011	165900	30501725	1390	1390	1390	1390	0
185	20231011	165800	30501725	1390	1390	1390	1390	0
186	20231011	165700	30501725	1390	1390	1390	1390	0
187	20231011	165600	30501725	1390	1390	1390	1390	0
188	20231011	165500	30501725	1390	1390	1390	1390	0
189	20231011	165400	30501725	1390	1390	1390	1390	0
190	20231011	165300	30501725	1390	1390	1390	1390	0
191	20231011	165200	30501725	1390	1390	1390	1390	0
192	20231011	165100	30501725	1390	1390	1390	1390	0
193	20231011	165000	30501725	1390	1390	1390	1390	0
194	20231011	164900	30501725	1390	1390	1390	1390	0
195	20231011	164800	30501725	1390	1390	1390	1390	0
196	20231011	164700	30501725	1390	1390	1390	1390	0
197	20231011	164600	30501725	1390	1390	1390	1390	0
198	20231011	164500	30501725	1390	1390	1390	1390	0
199	20231011	164400	30501725	1390	1390	1390	1390	0
200	20231011	164300	30501725	1390	1390	1390	1390	0
201	20231011	164200	30501725	1390	1390	1390	1390	0
202	20231011	164100	30501725	1390	1390	1390	1390	0
203	20231011	164000	30501725	1390	1390	1390	1390	0
204	20231011	163900	30501725	1390	1390	1390	1390	0
205	20231011	163800	30501725	1390	1390	1390	1390	0
206	20231011	163700	30501725	1390	1390	1390	1390	0
207	20231011	163600	30501725	1390	1390	1390	1390	0
208	20231011	163500	30501725	1390	1390	1390	1390	0
209	20231011	163400	30501725	1390	1390	1390	1390	0
210	20231011	163300	30501725	1390	1390	1390	1390	0
211	20231011	163200	30501725	1390	1390	1390	1390	0
212	20231011	163100	30501725	1390	1390	1390	1390	400
213	20231011	163000	30501725	1390	1390	1390	1390	0
214	20231011	162900	30501725	1390	1390	1390	1390	0
215	20231011	162800	30501725	1390	1390	1390	1390	0
216	20231011	162700	30501725	1390	1390	1390	1390	0
217	20231011	162600	30501725	1390	1390	1390	1390	0
218	20231011	162500	30501725	1390	1390	1390	1390	0
219	20231011	162400	30501725	1390	1390	1390	1390	0
220	20231011	162300	30501725	1390	1390	1390	1390	0
221	20231011	162200	30501725	1390	1390	1390	1390	0
222	20231011	162100	30501725	1390	1390	1390	1390	0
223	20231011	162000	30501725	1390	1390	1390	1390	0
224	20231011	161900	30501725	1390	1390	1390	1390	0
225	20231011	161800	30501725	1390	1390	1390	1390	0
226	20231011	161700	30501725	1390	1390	1390	1390	0
227	20231011	161600	30501725	1390	1390	1390	1390	0
228	20231011	161500	30501725	1390	1390	1390	1390	0
229	20231011	161400	30501725	1390	1390	1390	1390	0
230	20231011	161300	30501725	1390	1390	1390	1390	0
231	20231011	161200	30501725	1390	1390	1390	1390	0
232	20231011	161100	30501725	1390	1390	1390	1390	0
233	20231011	161000	30501725	1390	1390	1390	1390	0
234	20231011	160900	30501725	1390	1390	1390	1390	0
235	20231011	160800	30501725	1390	1390	1390	1390	0
236	20231011	160700	30501725	1390	1390	1390	1390	0
237	20231011	160600	30501725	1390	1390	1390	1390	0
238	20231011	160500	30501725	1390	1390	1390	1390	0
239	20231011	160400	30501725	1390	1390	1390	1390	0
240	20231011	160300	30501725	1390	1390	1390	1390	0
241	20231011	160200	30501725	1390	1390	1390	1390	0
242	20231011	160100	30501725	1390	1390	1390	1390	400
243	20231011	160000	30501725	1390	1390	1390	1390	0
244	20231011	155900	30501725	1390	1390	1390	1390	0
245	20231011	155800	30501725	1390	1390	1390	1390	0
246	20231011	155700	30501725	1390	1390	1390	1390	0
247	20231011	155600	30501725	1390	1390	1390	1390	0
248	20231011	155500	30501725	1390	1390	1390	1390	0
249	20231011	155400	30501725	1390	1390	1390	1390	0
250	20231011	155300	30501725	1390	1390	1390	1390	0
251	20231011	155200	30501725	1390	1390	1390	1390	0
252	20231011	155100	30501725	1390	1390	1390	1390	0
253	20231011	155000	30501725	1390	1390	1390	1390	0
254	20231011	154900	30501725	1390	1390	1390	1390	0
255	20231011	154800	30501725	1390	1390	1390	1390	0
256	20231011	154700	30501725	1390	1390	1390	1390	0
257	20231011	154600	30501725	1390	1390	1390	1390	0
258	20231011	154500	30501725	1390	1390	1390	1390	0
259	20231011	154400	30501725	1390	1390	1390	1390	0
260	20231011	154300	30501725	1390	1390	1390	1390	0
261	20231011	154200	30501725	1390	1390	1390	1390	0
262	20231011	154100	30501725	1390	1390	1390	1390	0
263	20231011	154000	30501725	1390	1390	1390	1390	0
264	20231011	153900	30501725	1390	1390	1390	1390	0
265	20231011	153800	30501725	1390	1390	1390	1390	0
266	20231011	153700	30501725	1390	1390	1390	1390	0
267	20231011	153600	30501725	1390	1390	1390	1390	0
268	20231011	153500	30501725	1390	1390	1390	1390	0
269	20231011	153400	30501725	1390	1390	1390	1390	0
270	20231011	153300	30501725	1390	1390	1390	1390	0
271	20231011	153200	30501725	1390	1390	1390	1390	0
272	20231011	153100	30501725	1390	1390	1390	1390	400
273	20231011	153000	30501725	1390	1390	1390	1390	400
274	20231011	152900	29945725	1400	1400	1400	1400	0
275	20231011	152800	29945725	1400	1400	1400	1400	0
276	20231011	152700	29945725	1400	1400	1400	1400	0
277	20231011	152600	29945725	1400	1400	1400	1400	0
278	20231011	152500	29945725	1400	1400	1400	1400	0
279	20231011	152400	29945725	1400	1400	1400	1400	0
280	20231011	152300	29945725	1400	1400	1400	1400	0
281	20231011	152200	29945725	1400	1400	1400	1400	0
282	20231011	152100	29945725	1400	1400	1400	1400	0
283	20231011	152000	29945725	1400	1400	1400	1400	0
284	20231011	151900	29945725	1400	1400	1400	1400	0
285	20231011	151800	29945725	1400	1400	1400	1400	0
286	20231011	151700	29945725	1400	1400	1400	1400	0
287	20231011	151600	29945725	1400	1400	1400	1400	0
288	20231011	151500	29945725	1400	1400	1400	1400	0
289	20231011	151400	29945725	1400	1400	1400	1400	0
290	20231011	151300	29945725	1400	1400	1400	1400	0
291	20231011	151200	29945725	1400	1400	1400	1400	0
292	20231011	151100	29945725	1400	1400	1400	1400	0
293	20231011	151000	29945725	1400	1400	1400	1400	0
294	20231011	150900	29945725	1400	1400	1400	1400	0
295	20231011	150800	29945725	1400	1400	1400	1400	0
296	20231011	150700	29945725	1400	1400	1400	1400	0
297	20231011	150600	29945725	1400	1400	1400	1400	0
298	20231011	150500	29945725	1400	1400	1400	1400	0
299	20231011	150400	29945725	1400	1400	1400	1400	0
300	20231011	150300	29945725	1400	1400	1400	1400	0
301	20231011	150200	29945725	1400	1400	1400	1400	0
302	20231011	150100	29945725	1400	1400	1400	1400	0
303	20231011	150000	29945725	1400	1400	1400	1400	0
304	20231011	145900	29945725	1400	1400	1400	1400	0
305	20231011	145800	29945725	1400	1400	1400	1400	0
306	20231011	145700	29945725	1400	1400	1400	1400	0
307	20231011	145600	29945725	1400	1400	1400	1400	0
308	20231011	145500	29945725	1400	1400	1400	1400	0
309	20231011	145400	29945725	1400	1399	1400	1399	2
310	20231011	145300	29942926	1400	1400	1400	1400	0
311	20231011	145200	29942926	1400	1400	1400	1400	0
312	20231011	145100	29942926	1400	1400	1400	1400	0
313	20231011	145000	29942926	1400	1400	1400	1400	0
314	20231011	144900	29942926	1400	1400	1400	1400	0
315	20231011	144800	29942926	1400	1400	1400	1400	0
316	20231011	144700	29942926	1400	1400	1400	1400	0
317	20231011	144600	29942926	1400	1400	1400	1400	0
318	20231011	144500	29942926	1400	1400	1400	1400	0
319	20231011	144400	29942926	1400	1400	1400	1400	0
320	20231011	144300	29942926	1400	1400	1400	1400	0
321	20231011	144200	29942926	1400	1400	1400	1400	0
322	20231011	144100	29942926	1400	1400	1400	1400	0
323	20231011	144000	29942926	1400	1400	1400	1400	0
324	20231011	143900	29942926	1400	1400	1400	1400	0
325	20231011	143800	29942926	1400	1400	1400	1400	0
326	20231011	143700	29942926	1400	1400	1400	1400	0
327	20231011	143600	29942926	1400	1400	1400	1400	0
328	20231011	143500	29942926	1400	1400	1400	1400	0
329	20231011	143400	29942926	1400	1400	1400	1400	0
330	20231011	143300	29942926	1400	1400	1400	1400	0
331	20231011	143200	29942926	1400	1400	1400	1400	0
332	20231011	143100	29942926	1400	1400	1400	1400	0
333	20231011	143000	29942926	1400	1400	1400	1400	0
334	20231011	142900	29942926	1400	1400	1400	1400	0
335	20231011	142800	29942926	1400	1400	1400	1400	0
336	20231011	142700	29942926	1400	1400	1400	1400	0
337	20231011	142600	29942926	1400	1400	1400	1400	0
338	20231011	142500	29942926	1400	1400	1400	1400	0
339	20231011	142400	29942926	1400	1400	1400	1400	0
340	20231011	142300	29942926	1400	1400	1400	1400	0
341	20231011	142200	29942926	1400	1400	1400	1400	0
342	20231011	142100	29942926	1400	1400	1400	1400	0
343	20231011	142000	29942926	1400	1400	1400	1400	0
344	20231011	141900	29942926	1400	1400	1400	1400	0
345	20231011	141800	29942926	1400	1400	1400	1400	0
346	20231011	141700	29942926	1400	1400	1400	1400	0
347	20231011	141600	29942926	1400	1400	1400	1400	0
348	20231011	141500	29942926	1400	1400	1400	1400	0
349	20231011	141400	29942926	1400	1400	1400	1400	0
350	20231011	141300	29942926	1400	1400	1400	1400	0
351	20231011	141200	29942926	1400	1400	1400	1400	0
352	20231011	141100	29942926	1400	1400	1400	1400	0
353	20231011	141000	29942926	1400	1400	1400	1400	0
354	20231011	140900	29942926	1400	1400	1400	1400	0
355	20231011	140800	29942926	1400	1400	1400	1400	0
356	20231011	140700	29942926	1400	1400	1400	1400	0
357	20231011	140600	29942926	1400	1400	1400	1400	0
358	20231011	140500	29942926	1400	1400	1400	1400	0
359	20231011	140400	29942926	1400	1400	1400	1400	0
360	20231011	140300	29942926	1400	1400	1400	1400	0
361	20231011	140200	29942926	1400	1400	1400	1400	0
362	20231011	140100	29942926	1400	1400	1400	1400	0
363	20231011	140000	29942926	1400	1400	1400	1400	0
364	20231011	135900	29942926	1400	1400	1400	1400	0
365	20231011	135800	29942926	1400	1400	1400	1400	0
366	20231011	135700	29942926	1400	1400	1400	1400	0
367	20231011	135600	29942926	1400	1400	1400	1400	0
368	20231011	135500	29942926	1400	1400	1400	1400	0
369	20231011	135400	29942926	1400	1400	1400	1400	0
370	20231011	135300	29942926	1400	1400	1400	1400	0
371	20231011	135200	29942926	1400	1400	1400	1400	0
372	20231011	135100	29942926	1400	1400	1400	1400	0
373	20231011	135000	29942926	1400	1400	1400	1400	0
374	20231011	134900	29942926	1400	1400	1400	1400	0
375	20231011	134800	29942926	1400	1400	1400	1400	0
376	20231011	134700	29942926	1400	1400	1400	1400	0
377	20231011	134600	29942926	1400	1400	1400	1400	0
378	20231011	134500	29942926	1400	1400	1400	1400	0
379	20231011	134400	29942926	1400	1400	1400	1400	0
380	20231011	134300	29942926	1400	1400	1400	1400	0
381	20231011	134200	29942926	1400	1400	1400	1400	0
382	20231011	134100	29942926	1400	1400	1400	1400	0
383	20231011	134000	29942926	1400	1400	1400	1400	0
384	20231011	133900	29942926	1400	1400	1400	1400	100
385	20231011	133800	29802926	1400	1400	1400	1400	0
386	20231011	133700	29802926	1400	1400	1400	1400	0
387	20231011	133600	29802926	1400	1400	1400	1400	4
388	20231011	133500	29797326	1400	1400	1400	1400	10000
389	20231011	133400	15797326	1400	1400	1400	1400	0
390	20231011	133300	15797326	1400	1400	1400	1400	0
391	20231011	133200	15797326	1400	1400	1400	1400	0
392	20231011	133100	15797326	1400	1400	1400	1400	1
393	20231011	133000	15795926	1399	1399	1399	1399	0
394	20231011	132900	15795926	1399	1399	1399	1399	1111
395	20231011	132800	14241637	1399	1399	1399	1399	0
396	20231011	132700	14241637	1399	1399	1399	1399	0
397	20231011	132600	14241637	1399	1399	1399	1399	0
398	20231011	132500	14241637	1399	1399	1399	1399	0
399	20231011	132400	14241637	1399	1399	1399	1399	0
400	20231011	132300	14241637	1399	1399	1399	1399	0
401	20231011	132200	14241637	1399	1399	1399	1399	0
402	20231011	132100	14241637	1399	1399	1399	1399	0
403	20231011	132000	14241637	1399	1399	1399	1399	0
404	20231011	131900	14241637	1399	1399	1399	1399	0
405	20231011	131800	14241637	1399	1399	1399	1399	0
406	20231011	131700	14241637	1399	1399	1399	1399	0
407	20231011	131600	14241637	1399	1399	1399	1399	0
408	20231011	131500	14241637	1399	1399	1399	1399	0
409	20231011	131400	14241637	1399	1399	1399	1399	0
410	20231011	131300	14241637	1399	1399	1399	1399	0
411	20231011	131200	14241637	1399	1399	1399	1399	0
412	20231011	131100	14241637	1399	1399	1399	1399	0
413	20231011	131000	14241637	1399	1399	1399	1399	0
414	20231011	130900	14241637	1399	1399	1399	1399	0
415	20231011	130800	14241637	1399	1399	1399	1399	0
416	20231011	130700	14241637	1399	1399	1399	1399	0
417	20231011	130600	14241637	1399	1399	1399	1399	0
418	20231011	130500	14241637	1399	1399	1399	1399	0
419	20231011	130400	14241637	1399	1399	1399	1399	0
420	20231011	130300	14241637	1399	1399	1399	1399	0
421	20231011	130200	14241637	1399	1399	1399	1399	0
422	20231011	130100	14241637	1399	1399	1399	1399	0
423	20231011	130000	14241637	1399	1399	1399	1399	0
424	20231011	125900	14241637	1399	1399	1399	1399	0
425	20231011	125800	14241637	1399	1399	1399	1399	0
426	20231011	125700	14241637	1399	1399	1399	1399	0
427	20231011	125600	14241637	1399	1399	1399	1399	0
428	20231011	125500	14241637	1399	1399	1399	1399	0
429	20231011	125400	14241637	1399	1399	1399	1399	0
430	20231011	125300	14241637	1399	1399	1399	1399	0
431	20231011	125200	14241637	1399	1399	1399	1399	0
432	20231011	125100	14241637	1399	1399	1399	1399	0
433	20231011	125000	14241637	1399	1399	1399	1399	0
434	20231011	124900	14241637	1399	1399	1399	1399	0
435	20231011	124800	14241637	1399	1399	1399	1399	0
436	20231011	124700	14241637	1399	1399	1399	1399	0
437	20231011	124600	14241637	1399	1399	1399	1399	0
438	20231011	124500	14241637	1399	1399	1399	1399	0
439	20231011	124400	14241637	1399	1399	1399	1399	0
440	20231011	124300	14241637	1399	1399	1399	1399	0
441	20231011	124200	14241637	1399	1399	1399	1399	0
442	20231011	124100	14241637	1399	1399	1399	1399	0
443	20231011	124000	14241637	1399	1399	1399	1399	0
444	20231011	123900	14241637	1399	1399	1399	1399	0
445	20231011	123800	14241637	1399	1399	1399	1399	0
446	20231011	123700	14241637	1399	1399	1399	1399	0
447	20231011	123600	14241637	1399	1399	1399	1399	0
448	20231011	123500	14241637	1399	1399	1399	1399	200
449	20231011	123400	13961837	1399	1399	1399	1399	0
450	20231011	123300	13961837	1399	1399	1399	1399	0
451	20231011	123200	13961837	1399	1399	1399	1399	0
452	20231011	123100	13961837	1399	1399	1399	1399	0
453	20231011	123000	13961837	1399	1399	1399	1399	2
454	20231011	122900	13959039	1399	1399	1399	1399	0
455	20231011	122800	13959039	1399	1399	1399	1399	0
456	20231011	122700	13959039	1399	1399	1399	1399	0
457	20231011	122600	13959039	1399	1399	1399	1399	0
458	20231011	122500	13959039	1399	1399	1399	1399	0
459	20231011	122400	13959039	1399	1399	1399	1399	0
460	20231011	122300	13959039	1399	1399	1399	1399	0
461	20231011	122200	13959039	1399	1399	1399	1399	0
462	20231011	122100	13959039	1399	1399	1399	1399	0
463	20231011	122000	13959039	1399	1399	1399	1399	0
464	20231011	121900	13959039	1399	1399	1399	1399	0
465	20231011	121800	13959039	1399	1399	1399	1399	0
466	20231011	121700	13959039	1399	1399	1399	1399	0
467	20231011	121600	13959039	1399	1399	1399	1399	0
468	20231011	121500	13959039	1399	1399	1399	1399	0
469	20231011	121400	13959039	1399	1399	1399	1399	0
470	20231011	121300	13959039	1399	1399	1399	1399	0
471	20231011	121200	13959039	1399	1399	1399	1399	0
472	20231011	121100	13959039	1399	1399	1399	1399	0
473	20231011	121000	13959039	1399	1399	1399	1399	0
474	20231011	120900	13959039	1399	1399	1399	1399	0
475	20231011	120800	13959039	1399	1399	1399	1399	0
476	20231011	120700	13959039	1399	1399	1399	1399	1
477	20231011	120600	13957640	1396	1396	1396	1396	1
478	20231011	120500	13956244	1383	1383	1383	1383	0
479	20231011	120400	13956244	1383	1383	1383	1383	0
480	20231011	120300	13956244	1383	1383	1383	1383	0
481	20231011	120200	13956244	1383	1392	1392	1383	1500
482	20231011	120100	11877701	1390	1390	1390	1390	0
483	20231011	120000	11877701	1390	1390	1390	1390	0
484	20231011	115900	11877701	1390	1390	1390	1390	0
485	20231011	115800	11877701	1390	1390	1390	1390	0
486	20231011	115700	11877701	1390	1390	1390	1390	0
487	20231011	115600	11877701	1390	1390	1390	1390	0
488	20231011	115500	11877701	1390	1390	1390	1390	0
489	20231011	115400	11877701	1390	1390	1390	1390	0
490	20231011	115300	11877701	1390	1390	1390	1390	0
491	20231011	115200	11877701	1390	1390	1390	1390	0
492	20231011	115100	11877701	1390	1390	1390	1390	0
493	20231011	115000	11877701	1390	1390	1390	1390	0
494	20231011	114900	11877701	1390	1390	1390	1390	1
495	20231011	114800	11876311	1390	1390	1390	1390	0
496	20231011	114700	11876311	1390	1390	1390	1390	0
497	20231011	114600	11876311	1390	1390	1390	1390	30
498	20231011	114500	11834611	1390	1390	1390	1390	0
499	20231011	114400	11834611	1390	1390	1390	1390	0
500	20231011	114300	11834611	1390	1390	1390	1390	0
501	20231011	114200	11834611	1390	1390	1390	1390	0
502	20231011	114100	11834611	1390	1390	1390	1390	0
503	20231011	114000	11834611	1390	1390	1390	1390	0
504	20231011	113900	11834611	1390	1390	1390	1390	505
505	20231011	113800	11132661	1390	1390	1390	1390	5
506	20231011	113700	11125711	1390	1390	1390	1390	4
507	20231011	113600	11120151	1390	1390	1390	1390	0
508	20231011	113500	11120151	1390	1390	1390	1390	0
509	20231011	113400	11120151	1390	1390	1390	1390	0
510	20231011	113300	11120151	1390	1390	1390	1390	0
511	20231011	113200	11120151	1390	1390	1390	1390	0
512	20231011	113100	11120151	1390	1390	1390	1390	1069
513	20231011	113000	9634241	1390	1393	1393	1390	2000
514	20231011	112900	6853092	1391	1391	1391	1391	0
515	20231011	112800	6853092	1391	1391	1391	1391	0
516	20231011	112700	6853092	1391	1391	1391	1391	0
517	20231011	112600	6853092	1391	1391	1391	1391	0
518	20231011	112500	6853092	1391	1391	1391	1391	0
519	20231011	112400	6853092	1391	1391	1391	1391	0
520	20231011	112300	6853092	1391	1391	1391	1391	0
521	20231011	112200	6853092	1391	1391	1391	1391	0
522	20231011	112100	6853092	1391	1391	1391	1391	0
523	20231011	112000	6853092	1391	1391	1391	1391	1449
524	20231011	111900	4837533	1392	1392	1392	1392	570
525	20231011	111800	4044093	1393	1393	1393	1393	0
526	20231011	111700	4044093	1393	1393	1393	1393	29
527	20231011	111600	4003696	1392	1392	1392	1392	0
528	20231011	111500	4003696	1392	1392	1392	1392	0
529	20231011	111400	4003696	1392	1393	1393	1392	450
530	20231011	111300	3377286	1394	1394	1394	1394	0
531	20231011	111200	3377286	1394	1394	1394	1394	0
532	20231011	111100	3377286	1394	1394	1394	1394	0
533	20231011	111000	3377286	1394	1394	1394	1394	0
534	20231011	110900	3377286	1394	1395	1395	1394	7
535	20231011	110800	3367527	1394	1394	1394	1394	0
536	20231011	110700	3367527	1394	1394	1394	1394	0
537	20231011	110600	3367527	1394	1394	1394	1394	0
538	20231011	110500	3367527	1394	1394	1394	1394	0
539	20231011	110400	3367527	1394	1394	1394	1394	0
540	20231011	110300	3367527	1394	1394	1394	1394	0
541	20231011	110200	3367527	1394	1394	1394	1394	0
542	20231011	110100	3367527	1394	1394	1394	1394	0
543	20231011	110000	3367527	1394	1394	1394	1394	0
544	20231011	105900	3367527	1394	1394	1394	1394	0
545	20231011	105800	3367527	1394	1394	1394	1394	0
546	20231011	105700	3367527	1394	1395	1395	1394	10
547	20231011	105600	3353580	1400	1400	1400	1400	0
548	20231011	105500	3353580	1400	1400	1400	1400	0
549	20231011	105400	3353580	1400	1400	1400	1400	0
550	20231011	105300	3353580	1400	1400	1400	1400	0
551	20231011	105200	3353580	1400	1400	1400	1400	0
552	20231011	105100	3353580	1400	1400	1400	1400	0
553	20231011	105000	3353580	1400	1400	1400	1400	0
554	20231011	104900	3353580	1400	1400	1400	1400	0
555	20231011	104800	3353580	1400	1400	1400	1400	0
556	20231011	104700	3353580	1400	1400	1400	1400	0
557	20231011	104600	3353580	1400	1400	1400	1400	100
558	20231011	104500	3213580	1399	1399	1399	1399	0
559	20231011	104400	3213580	1399	1399	1399	1399	0
560	20231011	104300	3213580	1399	1399	1399	1399	0
561	20231011	104200	3213580	1399	1399	1399	1399	0
562	20231011	104100	3213580	1399	1399	1399	1399	0
563	20231011	104000	3213580	1399	1399	1399	1399	0
564	20231011	103900	3213580	1399	1399	1399	1399	0
565	20231011	103800	3213580	1399	1399	1399	1399	0
566	20231011	103700	3213580	1399	1399	1399	1399	100
567	20231011	103600	3073680	1407	1407	1407	1407	0
568	20231011	103500	3073680	1407	1407	1407	1407	0
569	20231011	103400	3073680	1407	1407	1407	1407	2
570	20231011	103300	3070866	1396	1396	1396	1396	0
571	20231011	103200	3070866	1396	1396	1396	1396	0
572	20231011	103100	3070866	1396	1396	1396	1396	0
573	20231011	103000	3070866	1396	1396	1396	1396	1
574	20231011	102900	3069470	1396	1396	1396	1396	357
575	20231011	102800	2571098	1396	1396	1396	1396	0
576	20231011	102700	2571098	1396	1396	1396	1396	0
577	20231011	102600	2571098	1396	1396	1396	1396	0
578	20231011	102500	2571098	1396	1396	1396	1396	0
579	20231011	102400	2571098	1396	1396	1396	1396	203
580	20231011	102300	2287710	1399	1399	1399	1399	0
581	20231011	102200	2287710	1399	1396	1399	1396	146
582	20231011	102100	2083771	1398	1413	1413	1398	9
583	20231011	102000	2071125	1416	1416	1416	1416	1
584	20231011	101900	2069709	1430	1430	1430	1430	0
585	20231011	101800	2069709	1430	1421	1430	1421	30
586	20231011	101700	2026960	1410	1410	1410	1410	0
587	20231011	101600	2026960	1410	1410	1410	1410	0
588	20231011	101500	2026960	1410	1410	1410	1410	0
589	20231011	101400	2026960	1410	1410	1410	1410	0
590	20231011	101300	2026960	1410	1410	1410	1410	0
591	20231011	101200	2026960	1410	1410	1410	1410	0
592	20231011	101100	2026960	1410	1410	1410	1410	0
593	20231011	101000	2026960	1410	1410	1410	1410	0
594	20231011	100900	2026960	1410	1420	1420	1410	27
595	20231011	100800	1988642	1427	1427	1427	1427	0
596	20231011	100700	1988642	1427	1427	1427	1427	0
597	20231011	100600	1988642	1427	1427	1427	1427	0
598	20231011	100500	1988642	1427	1427	1427	1427	0
599	20231011	100400	1988642	1427	1427	1427	1427	0
600	20231011	100300	1988642	1427	1427	1427	1427	0
601	20231011	100200	1988642	1427	1427	1427	1427	0
602	20231011	100100	1988642	1427	1427	1427	1427	0
603	20231011	100000	1988642	1427	1427	1427	1427	0
604	20231011	095900	1988642	1427	1427	1427	1427	0
605	20231011	095800	1988642	1427	1427	1427	1427	0
606	20231011	095700	1988642	1427	1427	1427	1427	0
607	20231011	095600	1988642	1427	1427	1427	1427	30
608	20231011	095500	1945832	1427	1427	1427	1427	1
609	20231011	095400	1944405	1429	1429	1429	1429	0
610	20231011	095300	1944405	1429	1429	1429	1429	0
611	20231011	095200	1944405	1429	1429	1429	1429	0
612	20231011	095100	1944405	1429	1429	1429	1429	0
613	20231011	095000	1944405	1429	1429	1429	1429	0
614	20231011	094900	1944405	1429	1429	1429	1429	0
615	20231011	094800	1944405	1429	1429	1429	1429	0
616	20231011	094700	1944405	1429	1429	1429	1429	0
617	20231011	094600	1944405	1429	1429	1429	1429	0
618	20231011	094500	1944405	1429	1429	1429	1429	0
619	20231011	094400	1944405	1429	1429	1429	1429	0
620	20231011	094300	1944405	1429	1429	1429	1429	0
621	20231011	094200	1944405	1429	1420	1429	1420	102
622	20231011	094100	1799547	1430	1430	1430	1430	0
623	20231011	094000	1799547	1430	1430	1430	1430	0
624	20231011	093900	1799547	1430	1430	1430	1430	1
625	20231011	093800	1798117	1430	1429	1430	1429	2
626	20231011	093700	1795258	1422	1422	1422	1422	0
627	20231011	093600	1795258	1422	1422	1422	1422	1
628	20231011	093500	1793836	1435	1417	1435	1417	39
629	20231011	093400	1738073	1414	1402	1414	1402	609
630	20231011	093300	884225	1402	1402	1402	1402	0
631	20231011	093200	884225	1402	1402	1402	1402	0
632	20231011	093100	884225	1402	1402	1402	1402	0
633	20231011	093000	884225	1402	1402	1402	1402	0
634	20231011	092900	884225	1402	1402	1402	1402	1
635	20231011	092800	882823	1402	1402	1402	1402	1
636	20231011	092700	881421	1391	1391	1391	1391	0
637	20231011	092600	881421	1391	1391	1391	1391	0
638	20231011	092500	881421	1391	1391	1391	1391	0
639	20231011	092400	881421	1391	1391	1391	1391	0
640	20231011	092300	881421	1391	1391	1391	1391	0
641	20231011	092200	881421	1391	1391	1391	1391	0
642	20231011	092100	881421	1391	1391	1391	1391	0
643	20231011	092000	881421	1391	1391	1391	1391	0
644	20231011	091900	881421	1391	1391	1391	1391	0
645	20231011	091800	881421	1391	1391	1391	1391	0
646	20231011	091700	881421	1391	1391	1391	1391	0
647	20231011	091600	881421	1391	1391	1391	1391	0
648	20231011	091500	881421	1391	1391	1391	1391	0
649	20231011	091400	881421	1391	1391	1391	1391	0
650	20231011	091300	881421	1391	1391	1391	1391	0
651	20231011	091200	881421	1391	1391	1391	1391	0
652	20231011	091100	881421	1391	1391	1391	1391	0
653	20231011	091000	881421	1391	1391	1391	1391	0
654	20231011	090900	881421	1391	1391	1391	1391	0
655	20231011	090800	881421	1391	1397	1397	1391	148
656	20231011	090700	675547	1397	1397	1397	1397	0
657	20231011	090600	675547	1397	1397	1397	1397	0
658	20231011	090500	675547	1397	1397	1397	1397	0
659	20231011	090400	675547	1397	1397	1397	1397	0
660	20231011	090300	675547	1397	1397	1397	1397	1
661	20231011	090200	674150	1390	1390	1390	1390	0
662	20231011	090100	674150	1390	1390	1390	1390	0
663	20231011	090000	674150	1390	1390	1390	1390	485