KissMeData/155660/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	200900	28985130	4470	4470	4470	4470	70
3	20231012	200800	28985130	4470	4470	4470	4470	0
4	20231012	200700	28985130	4470	4470	4470	4470	0
5	20231012	200600	28985130	4470	4470	4470	4470	0
6	20231012	200500	28985130	4470	4470	4470	4470	0
7	20231012	200400	28985130	4470	4470	4470	4470	0
8	20231012	200300	28985130	4470	4470	4470	4470	0
9	20231012	200200	28985130	4470	4470	4470	4470	0
10	20231012	200100	28985130	4470	4470	4470	4470	0
11	20231012	200000	28985130	4470	4470	4470	4470	0
12	20231012	195900	28985130	4470	4470	4470	4470	0
13	20231012	195800	28985130	4470	4470	4470	4470	0
14	20231012	195700	28985130	4470	4470	4470	4470	0
15	20231012	195600	28985130	4470	4470	4470	4470	0
16	20231012	195500	28985130	4470	4470	4470	4470	0
17	20231012	195400	28985130	4470	4470	4470	4470	0
18	20231012	195300	28985130	4470	4470	4470	4470	0
19	20231012	195200	28985130	4470	4470	4470	4470	0
20	20231012	195100	28985130	4470	4470	4470	4470	0
21	20231012	195000	28985130	4470	4470	4470	4470	0
22	20231012	194900	28985130	4470	4470	4470	4470	0
23	20231012	194800	28985130	4470	4470	4470	4470	0
24	20231012	194700	28985130	4470	4470	4470	4470	0
25	20231012	194600	28985130	4470	4470	4470	4470	0
26	20231012	194500	28985130	4470	4470	4470	4470	0
27	20231012	194400	28985130	4470	4470	4470	4470	0
28	20231012	194300	28985130	4470	4470	4470	4470	0
29	20231012	194200	28985130	4470	4470	4470	4470	0
30	20231012	194100	28985130	4470	4470	4470	4470	0
31	20231012	194000	28985130	4470	4470	4470	4470	0
32	20231012	193900	28985130	4470	4470	4470	4470	70
33	20231012	193800	28985130	4470	4470	4470	4470	0
34	20231012	193700	28985130	4470	4470	4470	4470	0
35	20231012	193600	28985130	4470	4470	4470	4470	0
36	20231012	193500	28985130	4470	4470	4470	4470	0
37	20231012	193400	28985130	4470	4470	4470	4470	0
38	20231012	193300	28985130	4470	4470	4470	4470	0
39	20231012	193200	28985130	4470	4470	4470	4470	0
40	20231012	193100	28985130	4470	4470	4470	4470	0
41	20231012	193000	28985130	4470	4470	4470	4470	0
42	20231012	192900	28985130	4470	4470	4470	4470	0
43	20231012	192800	28985130	4470	4470	4470	4470	0
44	20231012	192700	28985130	4470	4470	4470	4470	0
45	20231012	192600	28985130	4470	4470	4470	4470	0
46	20231012	192500	28985130	4470	4470	4470	4470	0
47	20231012	192400	28985130	4470	4470	4470	4470	0
48	20231012	192300	28985130	4470	4470	4470	4470	0
49	20231012	192200	28985130	4470	4470	4470	4470	0
50	20231012	192100	28985130	4470	4470	4470	4470	0
51	20231012	192000	28985130	4470	4470	4470	4470	0
52	20231012	191900	28985130	4470	4470	4470	4470	0
53	20231012	191800	28985130	4470	4470	4470	4470	0
54	20231012	191700	28985130	4470	4470	4470	4470	0
55	20231012	191600	28985130	4470	4470	4470	4470	0
56	20231012	191500	28985130	4470	4470	4470	4470	0
57	20231012	191400	28985130	4470	4470	4470	4470	0
58	20231012	191300	28985130	4470	4470	4470	4470	0
59	20231012	191200	28985130	4470	4470	4470	4470	0
60	20231012	191100	28985130	4470	4470	4470	4470	0
61	20231012	191000	28985130	4470	4470	4470	4470	0
62	20231012	190900	28985130	4470	4470	4470	4470	70
63	20231012	190800	28985130	4470	4470	4470	4470	0
64	20231012	190700	28985130	4470	4470	4470	4470	0
65	20231012	190600	28985130	4470	4470	4470	4470	0
66	20231012	190500	28985130	4470	4470	4470	4470	0
67	20231012	190400	28985130	4470	4470	4470	4470	0
68	20231012	190300	28985130	4470	4470	4470	4470	0
69	20231012	190200	28985130	4470	4470	4470	4470	0
70	20231012	190100	28985130	4470	4470	4470	4470	0
71	20231012	190000	28985130	4470	4470	4470	4470	0
72	20231012	185900	28985130	4470	4470	4470	4470	0
73	20231012	185800	28985130	4470	4470	4470	4470	0
74	20231012	185700	28985130	4470	4470	4470	4470	0
75	20231012	185600	28985130	4470	4470	4470	4470	0
76	20231012	185500	28985130	4470	4470	4470	4470	0
77	20231012	185400	28985130	4470	4470	4470	4470	0
78	20231012	185300	28985130	4470	4470	4470	4470	0
79	20231012	185200	28985130	4470	4470	4470	4470	0
80	20231012	185100	28985130	4470	4470	4470	4470	0
81	20231012	185000	28985130	4470	4470	4470	4470	0
82	20231012	184900	28985130	4470	4470	4470	4470	0
83	20231012	184800	28985130	4470	4470	4470	4470	0
84	20231012	184700	28985130	4470	4470	4470	4470	0
85	20231012	184600	28985130	4470	4470	4470	4470	0
86	20231012	184500	28985130	4470	4470	4470	4470	0
87	20231012	184400	28985130	4470	4470	4470	4470	0
88	20231012	184300	28985130	4470	4470	4470	4470	0
89	20231012	184200	28985130	4470	4470	4470	4470	0
90	20231012	184100	28985130	4470	4470	4470	4470	0
91	20231012	184000	28985130	4470	4470	4470	4470	0
92	20231012	183900	28985130	4470	4470	4470	4470	70
93	20231012	183800	28985130	4470	4470	4470	4470	0
94	20231012	183700	28985130	4470	4470	4470	4470	0
95	20231012	183600	28985130	4470	4470	4470	4470	0
96	20231012	183500	28985130	4470	4470	4470	4470	0
97	20231012	183400	28985130	4470	4470	4470	4470	0
98	20231012	183300	28985130	4470	4470	4470	4470	0
99	20231012	183200	28985130	4470	4470	4470	4470	0
100	20231012	183100	28985130	4470	4470	4470	4470	0
101	20231012	183000	28985130	4470	4470	4470	4470	0
102	20231012	182900	28985130	4470	4470	4470	4470	0
103	20231012	182800	28985130	4470	4470	4470	4470	0
104	20231012	182700	28985130	4470	4470	4470	4470	0
105	20231012	182600	28985130	4470	4470	4470	4470	0
106	20231012	182500	28985130	4470	4470	4470	4470	0
107	20231012	182400	28985130	4470	4470	4470	4470	0
108	20231012	182300	28985130	4470	4470	4470	4470	0
109	20231012	182200	28985130	4470	4470	4470	4470	0
110	20231012	182100	28985130	4470	4470	4470	4470	0
111	20231012	182000	28985130	4470	4470	4470	4470	0
112	20231012	181900	28985130	4470	4470	4470	4470	0
113	20231012	181800	28985130	4470	4470	4470	4470	0
114	20231012	181700	28985130	4470	4470	4470	4470	0
115	20231012	181600	28985130	4470	4470	4470	4470	0
116	20231012	181500	28985130	4470	4470	4470	4470	0
117	20231012	181400	28985130	4470	4470	4470	4470	0
118	20231012	181300	28985130	4470	4470	4470	4470	0
119	20231012	181200	28985130	4470	4470	4470	4470	0
120	20231012	181100	28985130	4470	4470	4470	4470	0
121	20231012	181000	28985130	4470	4470	4470	4470	0
122	20231012	180900	28985130	4470	4470	4470	4470	70
123	20231012	180800	28985130	4470	4470	4470	4470	0
124	20231012	180700	28985130	4470	4470	4470	4470	0
125	20231012	180600	28985130	4470	4470	4470	4470	0
126	20231012	180500	28985130	4470	4470	4470	4470	0
127	20231012	180400	28985130	4470	4470	4470	4470	0
128	20231012	180300	28985130	4470	4470	4470	4470	0
129	20231012	180200	28985130	4470	4470	4470	4470	0
130	20231012	180100	28985130	4470	4470	4470	4470	0
131	20231012	180000	28985130	4470	4470	4470	4470	0
132	20231012	175900	28985130	4470	4470	4470	4470	0
133	20231012	175800	28985130	4470	4470	4470	4470	0
134	20231012	175700	28985130	4470	4470	4470	4470	0
135	20231012	175600	28985130	4470	4470	4470	4470	0
136	20231012	175500	28985130	4470	4470	4470	4470	0
137	20231012	175400	28985130	4470	4470	4470	4470	0
138	20231012	175300	28985130	4470	4470	4470	4470	0
139	20231012	175200	28985130	4470	4470	4470	4470	0
140	20231012	175100	28985130	4470	4470	4470	4470	0
141	20231012	175000	28985130	4470	4470	4470	4470	0
142	20231012	174900	28985130	4470	4470	4470	4470	0
143	20231012	174800	28985130	4470	4470	4470	4470	0
144	20231012	174700	28985130	4470	4470	4470	4470	0
145	20231012	174600	28985130	4470	4470	4470	4470	0
146	20231012	174500	28985130	4470	4470	4470	4470	0
147	20231012	174400	28985130	4470	4470	4470	4470	0
148	20231012	174300	28985130	4470	4470	4470	4470	0
149	20231012	174200	28985130	4470	4470	4470	4470	0
150	20231012	174100	28985130	4470	4470	4470	4470	0
151	20231012	174000	28985130	4470	4470	4470	4470	0
152	20231012	173900	28985130	4470	4470	4470	4470	70
153	20231012	173800	28985130	4470	4470	4470	4470	0
154	20231012	173700	28985130	4470	4470	4470	4470	0
155	20231012	173600	28985130	4470	4470	4470	4470	0
156	20231012	173500	28985130	4470	4470	4470	4470	0
157	20231012	173400	28985130	4470	4470	4470	4470	0
158	20231012	173300	28985130	4470	4470	4470	4470	0
159	20231012	173200	28985130	4470	4470	4470	4470	0
160	20231012	173100	28985130	4470	4470	4470	4470	0
161	20231012	173000	28985130	4470	4470	4470	4470	0
162	20231012	172900	28985130	4470	4470	4470	4470	0
163	20231012	172800	28985130	4470	4470	4470	4470	0
164	20231012	172700	28985130	4470	4470	4470	4470	0
165	20231012	172600	28985130	4470	4470	4470	4470	0
166	20231012	172500	28985130	4470	4470	4470	4470	0
167	20231012	172400	28985130	4470	4470	4470	4470	0
168	20231012	172300	28985130	4470	4470	4470	4470	0
169	20231012	172200	28985130	4470	4470	4470	4470	0
170	20231012	172100	28985130	4470	4470	4470	4470	0
171	20231012	172000	28985130	4470	4470	4470	4470	0
172	20231012	171900	28985130	4470	4470	4470	4470	0
173	20231012	171800	28985130	4470	4470	4470	4470	0
174	20231012	171700	28985130	4470	4470	4470	4470	0
175	20231012	171600	28985130	4470	4470	4470	4470	0
176	20231012	171500	28985130	4470	4470	4470	4470	0
177	20231012	171400	28985130	4470	4470	4470	4470	0
178	20231012	171300	28985130	4470	4470	4470	4470	0
179	20231012	171200	28985130	4470	4470	4470	4470	0
180	20231012	171100	28985130	4470	4470	4470	4470	0
181	20231012	171000	28985130	4470	4470	4470	4470	0
182	20231012	170900	28985130	4470	4470	4470	4470	70
183	20231012	170800	28985130	4470	4470	4470	4470	0
184	20231012	170700	28985130	4470	4470	4470	4470	0
185	20231012	170600	28985130	4470	4470	4470	4470	0
186	20231012	170500	28985130	4470	4470	4470	4470	0
187	20231012	170400	28985130	4470	4470	4470	4470	0
188	20231012	170300	28985130	4470	4470	4470	4470	0
189	20231012	170200	28985130	4470	4470	4470	4470	0
190	20231012	170100	28985130	4470	4470	4470	4470	0
191	20231012	170000	28985130	4470	4470	4470	4470	0
192	20231012	165900	28985130	4470	4470	4470	4470	0
193	20231012	165800	28985130	4470	4470	4470	4470	0
194	20231012	165700	28985130	4470	4470	4470	4470	0
195	20231012	165600	28985130	4470	4470	4470	4470	0
196	20231012	165500	28985130	4470	4470	4470	4470	0
197	20231012	165400	28985130	4470	4470	4470	4470	0
198	20231012	165300	28985130	4470	4470	4470	4470	0
199	20231012	165200	28985130	4470	4470	4470	4470	0
200	20231012	165100	28985130	4470	4470	4470	4470	0
201	20231012	165000	28985130	4470	4470	4470	4470	0
202	20231012	164900	28985130	4470	4470	4470	4470	0
203	20231012	164800	28985130	4470	4470	4470	4470	0
204	20231012	164700	28985130	4470	4470	4470	4470	0
205	20231012	164600	28985130	4470	4470	4470	4470	0
206	20231012	164500	28985130	4470	4470	4470	4470	0
207	20231012	164400	28985130	4470	4470	4470	4470	0
208	20231012	164300	28985130	4470	4470	4470	4470	0
209	20231012	164200	28985130	4470	4470	4470	4470	0
210	20231012	164100	28985130	4470	4470	4470	4470	0
211	20231012	164000	28985130	4470	4470	4470	4470	0
212	20231012	163900	28985130	4470	4470	4470	4470	70
213	20231012	163800	28985130	4470	4470	4470	4470	0
214	20231012	163700	28985130	4470	4470	4470	4470	0
215	20231012	163600	28985130	4470	4470	4470	4470	0
216	20231012	163500	28985130	4470	4470	4470	4470	0
217	20231012	163400	28985130	4470	4470	4470	4470	0
218	20231012	163300	28985130	4470	4470	4470	4470	0
219	20231012	163200	28985130	4470	4470	4470	4470	0
220	20231012	163100	28985130	4470	4470	4470	4470	0
221	20231012	163000	28985130	4470	4470	4470	4470	0
222	20231012	162900	28985130	4470	4470	4470	4470	0
223	20231012	162800	28985130	4470	4470	4470	4470	0
224	20231012	162700	28985130	4470	4470	4470	4470	0
225	20231012	162600	28985130	4470	4470	4470	4470	0
226	20231012	162500	28985130	4470	4470	4470	4470	0
227	20231012	162400	28985130	4470	4470	4470	4470	0
228	20231012	162300	28985130	4470	4470	4470	4470	0
229	20231012	162200	28985130	4470	4470	4470	4470	0
230	20231012	162100	28985130	4470	4470	4470	4470	0
231	20231012	162000	28985130	4470	4470	4470	4470	0
232	20231012	161900	28985130	4470	4470	4470	4470	0
233	20231012	161800	28985130	4470	4470	4470	4470	0
234	20231012	161700	28985130	4470	4470	4470	4470	0
235	20231012	161600	28985130	4470	4470	4470	4470	0
236	20231012	161500	28985130	4470	4470	4470	4470	0
237	20231012	161400	28985130	4470	4470	4470	4470	0
238	20231012	161300	28985130	4470	4470	4470	4470	0
239	20231012	161200	28985130	4470	4470	4470	4470	0
240	20231012	161100	28985130	4470	4470	4470	4470	0
241	20231012	161000	28985130	4470	4470	4470	4470	0
242	20231012	160900	28985130	4470	4470	4470	4470	70
243	20231012	160800	28985130	4470	4470	4470	4470	0
244	20231012	160700	28985130	4470	4470	4470	4470	0
245	20231012	160600	28985130	4470	4470	4470	4470	0
246	20231012	160500	28985130	4470	4470	4470	4470	0
247	20231012	160400	28985130	4470	4470	4470	4470	0
248	20231012	160300	28985130	4470	4470	4470	4470	0
249	20231012	160200	28985130	4470	4470	4470	4470	0
250	20231012	160100	28985130	4470	4470	4470	4470	0
251	20231012	160000	28985130	4470	4470	4470	4470	0
252	20231012	155900	28985130	4470	4470	4470	4470	0
253	20231012	155800	28985130	4470	4470	4470	4470	0
254	20231012	155700	28985130	4470	4470	4470	4470	0
255	20231012	155600	28985130	4470	4470	4470	4470	0
256	20231012	155500	28985130	4470	4470	4470	4470	0
257	20231012	155400	28985130	4470	4470	4470	4470	0
258	20231012	155300	28985130	4470	4470	4470	4470	0
259	20231012	155200	28985130	4470	4470	4470	4470	0
260	20231012	155100	28985130	4470	4470	4470	4470	0
261	20231012	155000	28985130	4470	4470	4470	4470	0
262	20231012	154900	28985130	4470	4470	4470	4470	0
263	20231012	154800	28985130	4470	4470	4470	4470	0
264	20231012	154700	28985130	4470	4470	4470	4470	0
265	20231012	154600	28985130	4470	4470	4470	4470	0
266	20231012	154500	28985130	4470	4470	4470	4470	0
267	20231012	154400	28985130	4470	4470	4470	4470	0
268	20231012	154300	28985130	4470	4470	4470	4470	0
269	20231012	154200	28985130	4470	4470	4470	4470	0
270	20231012	154100	28985130	4470	4470	4470	4470	0
271	20231012	154000	28985130	4470	4470	4470	4470	0
272	20231012	153900	28985130	4470	4470	4470	4470	70
273	20231012	153800	28985130	4470	4470	4470	4470	0
274	20231012	153700	28985130	4470	4470	4470	4470	0
275	20231012	153600	28985130	4470	4470	4470	4470	0
276	20231012	153500	28985130	4470	4470	4470	4470	0
277	20231012	153400	28985130	4470	4470	4470	4470	0
278	20231012	153300	28985130	4470	4470	4470	4470	0
279	20231012	153200	28985130	4470	4470	4470	4470	0
280	20231012	153100	28985130	4470	4470	4470	4470	0
281	20231012	153000	28985130	4470	4470	4470	4470	70
282	20231012	152900	28672230	4470	4470	4470	4470	0
283	20231012	152800	28672230	4470	4470	4470	4470	0
284	20231012	152700	28672230	4470	4470	4470	4470	0
285	20231012	152600	28672230	4470	4470	4470	4470	0
286	20231012	152500	28672230	4470	4470	4470	4470	0
287	20231012	152400	28672230	4470	4470	4470	4470	0
288	20231012	152300	28672230	4470	4470	4470	4470	0
289	20231012	152200	28672230	4470	4470	4470	4470	0
290	20231012	152100	28672230	4470	4470	4470	4470	0
291	20231012	152000	28672230	4470	4470	4470	4470	0
292	20231012	151900	28672230	4470	4470	4470	4470	0
293	20231012	151800	28672230	4470	4470	4470	4470	0
294	20231012	151700	28672230	4470	4470	4470	4470	0
295	20231012	151600	28672230	4470	4470	4470	4470	0
296	20231012	151500	28672230	4470	4470	4470	4470	0
297	20231012	151400	28672230	4470	4470	4470	4470	0
298	20231012	151300	28672230	4470	4470	4470	4470	0
299	20231012	151200	28672230	4470	4470	4470	4470	0
300	20231012	151100	28672230	4470	4470	4470	4470	0
301	20231012	151000	28672230	4470	4470	4470	4470	0
302	20231012	150900	28672230	4470	4470	4470	4470	0
303	20231012	150800	28672230	4470	4470	4470	4470	0
304	20231012	150700	28672230	4470	4470	4470	4470	0
305	20231012	150600	28672230	4470	4470	4470	4470	0
306	20231012	150500	28672230	4470	4470	4470	4470	0
307	20231012	150400	28672230	4470	4470	4470	4470	0
308	20231012	150300	28672230	4470	4470	4470	4470	0
309	20231012	150200	28672230	4470	4470	4470	4470	12
310	20231012	150100	28618590	4465	4465	4465	4465	15
311	20231012	150000	28551615	4470	4470	4470	4470	0
312	20231012	145900	28551615	4470	4470	4470	4470	0
313	20231012	145800	28551615	4470	4465	4470	4465	13
314	20231012	145700	28493515	4465	4465	4465	4465	0
315	20231012	145600	28493515	4465	4465	4465	4465	0
316	20231012	145500	28493515	4465	4465	4465	4465	0
317	20231012	145400	28493515	4465	4465	4465	4465	0
318	20231012	145300	28493515	4465	4465	4465	4465	0
319	20231012	145200	28493515	4465	4465	4465	4465	0
320	20231012	145100	28493515	4465	4465	4465	4465	0
321	20231012	145000	28493515	4465	4465	4465	4465	0
322	20231012	144900	28493515	4465	4465	4465	4465	0
323	20231012	144800	28493515	4465	4465	4465	4465	0
324	20231012	144700	28493515	4465	4465	4465	4465	0
325	20231012	144600	28493515	4465	4465	4465	4465	0
326	20231012	144500	28493515	4465	4465	4465	4465	0
327	20231012	144400	28493515	4465	4465	4465	4465	0
328	20231012	144300	28493515	4465	4465	4465	4465	0
329	20231012	144200	28493515	4465	4465	4465	4465	0
330	20231012	144100	28493515	4465	4465	4465	4465	0
331	20231012	144000	28493515	4465	4465	4465	4465	0
332	20231012	143900	28493515	4465	4465	4465	4465	0
333	20231012	143800	28493515	4465	4465	4465	4465	4
334	20231012	143700	28475655	4465	4465	4465	4465	0
335	20231012	143600	28475655	4465	4465	4465	4465	0
336	20231012	143500	28475655	4465	4465	4465	4465	0
337	20231012	143400	28475655	4465	4465	4465	4465	0
338	20231012	143300	28475655	4465	4465	4465	4465	0
339	20231012	143200	28475655	4465	4465	4465	4465	0
340	20231012	143100	28475655	4465	4465	4465	4465	0
341	20231012	143000	28475655	4465	4465	4465	4465	0
342	20231012	142900	28475655	4465	4465	4465	4465	0
343	20231012	142800	28475655	4465	4465	4465	4465	0
344	20231012	142700	28475655	4465	4465	4465	4465	0
345	20231012	142600	28475655	4465	4465	4465	4465	0
346	20231012	142500	28475655	4465	4465	4465	4465	0
347	20231012	142400	28475655	4465	4465	4465	4465	0
348	20231012	142300	28475655	4465	4465	4465	4465	0
349	20231012	142200	28475655	4465	4465	4465	4465	0
350	20231012	142100	28475655	4465	4465	4465	4465	0
351	20231012	142000	28475655	4465	4465	4465	4465	0
352	20231012	141900	28475655	4465	4465	4465	4465	0
353	20231012	141800	28475655	4465	4465	4465	4465	0
354	20231012	141700	28475655	4465	4465	4465	4465	0
355	20231012	141600	28475655	4465	4465	4465	4465	0
356	20231012	141500	28475655	4465	4465	4465	4465	0
357	20231012	141400	28475655	4465	4465	4465	4465	0
358	20231012	141300	28475655	4465	4465	4465	4465	2
359	20231012	141200	28466725	4465	4465	4465	4465	0
360	20231012	141100	28466725	4465	4465	4465	4465	0
361	20231012	141000	28466725	4465	4465	4465	4465	0
362	20231012	140900	28466725	4465	4465	4465	4465	0
363	20231012	140800	28466725	4465	4465	4465	4465	0
364	20231012	140700	28466725	4465	4465	4465	4465	1
365	20231012	140600	28462260	4465	4465	4465	4465	24
366	20231012	140500	28355100	4465	4465	4465	4465	0
367	20231012	140400	28355100	4465	4465	4465	4465	0
368	20231012	140300	28355100	4465	4465	4465	4465	0
369	20231012	140200	28355100	4465	4465	4465	4465	0
370	20231012	140100	28355100	4465	4465	4465	4465	0
371	20231012	140000	28355100	4465	4465	4465	4465	0
372	20231012	135900	28355100	4465	4465	4465	4465	0
373	20231012	135800	28355100	4465	4465	4465	4465	0
374	20231012	135700	28355100	4465	4465	4465	4465	0
375	20231012	135600	28355100	4465	4465	4465	4465	0
376	20231012	135500	28355100	4465	4465	4465	4465	0
377	20231012	135400	28355100	4465	4465	4465	4465	0
378	20231012	135300	28355100	4465	4465	4465	4465	0
379	20231012	135200	28355100	4465	4465	4465	4465	0
380	20231012	135100	28355100	4465	4465	4465	4465	0
381	20231012	135000	28355100	4465	4465	4465	4465	0
382	20231012	134900	28355100	4465	4465	4465	4465	0
383	20231012	134800	28355100	4465	4465	4465	4465	0
384	20231012	134700	28355100	4465	4465	4465	4465	0
385	20231012	134600	28355100	4465	4465	4465	4465	0
386	20231012	134500	28355100	4465	4465	4465	4465	0
387	20231012	134400	28355100	4465	4465	4465	4465	0
388	20231012	134300	28355100	4465	4465	4465	4465	0
389	20231012	134200	28355100	4465	4465	4465	4465	0
390	20231012	134100	28355100	4465	4465	4465	4465	0
391	20231012	134000	28355100	4465	4465	4465	4465	0
392	20231012	133900	28355100	4465	4465	4465	4465	0
393	20231012	133800	28355100	4465	4465	4465	4465	0
394	20231012	133700	28355100	4465	4465	4465	4465	0
395	20231012	133600	28355100	4465	4465	4465	4465	0
396	20231012	133500	28355100	4465	4465	4465	4465	0
397	20231012	133400	28355100	4465	4465	4465	4465	0
398	20231012	133300	28355100	4465	4465	4465	4465	0
399	20231012	133200	28355100	4465	4465	4465	4465	0
400	20231012	133100	28355100	4465	4465	4465	4465	0
401	20231012	133000	28355100	4465	4465	4465	4465	10
402	20231012	132900	28310450	4465	4465	4465	4465	0
403	20231012	132800	28310450	4465	4465	4465	4465	0
404	20231012	132700	28310450	4465	4465	4465	4465	0
405	20231012	132600	28310450	4465	4465	4465	4465	0
406	20231012	132500	28310450	4465	4465	4465	4465	0
407	20231012	132400	28310450	4465	4465	4465	4465	0
408	20231012	132300	28310450	4465	4465	4465	4465	0
409	20231012	132200	28310450	4465	4465	4465	4465	0
410	20231012	132100	28310450	4465	4465	4465	4465	0
411	20231012	132000	28310450	4465	4465	4465	4465	0
412	20231012	131900	28310450	4465	4465	4465	4465	0
413	20231012	131800	28310450	4465	4465	4465	4465	0
414	20231012	131700	28310450	4465	4465	4465	4465	4
415	20231012	131600	28292590	4465	4465	4465	4465	0
416	20231012	131500	28292590	4465	4465	4465	4465	0
417	20231012	131400	28292590	4465	4465	4465	4465	0
418	20231012	131300	28292590	4465	4465	4465	4465	0
419	20231012	131200	28292590	4465	4465	4465	4465	0
420	20231012	131100	28292590	4465	4465	4465	4465	0
421	20231012	131000	28292590	4465	4465	4465	4465	0
422	20231012	130900	28292590	4465	4465	4465	4465	0
423	20231012	130800	28292590	4465	4465	4465	4465	0
424	20231012	130700	28292590	4465	4465	4465	4465	0
425	20231012	130600	28292590	4465	4465	4465	4465	0
426	20231012	130500	28292590	4465	4465	4465	4465	0
427	20231012	130400	28292590	4465	4465	4465	4465	0
428	20231012	130300	28292590	4465	4465	4465	4465	0
429	20231012	130200	28292590	4465	4465	4465	4465	0
430	20231012	130100	28292590	4465	4465	4465	4465	0
431	20231012	130000	28292590	4465	4465	4465	4465	10
432	20231012	125900	28247940	4470	4470	4470	4470	0
433	20231012	125800	28247940	4470	4470	4470	4470	0
434	20231012	125700	28247940	4470	4470	4470	4470	0
435	20231012	125600	28247940	4470	4470	4470	4470	0
436	20231012	125500	28247940	4470	4470	4470	4470	0
437	20231012	125400	28247940	4470	4470	4470	4470	0
438	20231012	125300	28247940	4470	4470	4470	4470	0
439	20231012	125200	28247940	4470	4470	4470	4470	0
440	20231012	125100	28247940	4470	4470	4470	4470	3
441	20231012	125000	28234530	4440	4440	4440	4440	0
442	20231012	124900	28234530	4440	4440	4440	4440	0
443	20231012	124800	28234530	4440	4440	4440	4440	0
444	20231012	124700	28234530	4440	4440	4440	4440	0
445	20231012	124600	28234530	4440	4440	4440	4440	0
446	20231012	124500	28234530	4440	4440	4440	4440	0
447	20231012	124400	28234530	4440	4440	4440	4440	0
448	20231012	124300	28234530	4440	4440	4440	4440	0
449	20231012	124200	28234530	4440	4440	4440	4440	88
450	20231012	124100	27843810	4440	4440	4440	4440	0
451	20231012	124000	27843810	4440	4440	4440	4440	0
452	20231012	123900	27843810	4440	4440	4440	4440	0
453	20231012	123800	27843810	4440	4440	4440	4440	0
454	20231012	123700	27843810	4440	4440	4440	4440	0
455	20231012	123600	27843810	4440	4440	4440	4440	0
456	20231012	123500	27843810	4440	4440	4440	4440	1
457	20231012	123400	27839370	4470	4470	4470	4470	3
458	20231012	123300	27825960	4435	4435	4435	4435	0
459	20231012	123200	27825960	4435	4435	4435	4435	0
460	20231012	123100	27825960	4435	4435	4435	4435	0
461	20231012	123000	27825960	4435	4435	4435	4435	0
462	20231012	122900	27825960	4435	4435	4435	4435	0
463	20231012	122800	27825960	4435	4435	4435	4435	0
464	20231012	122700	27825960	4435	4435	4435	4435	0
465	20231012	122600	27825960	4435	4435	4435	4435	0
466	20231012	122500	27825960	4435	4435	4435	4435	0
467	20231012	122400	27825960	4435	4435	4435	4435	0
468	20231012	122300	27825960	4435	4435	4435	4435	0
469	20231012	122200	27825960	4435	4435	4435	4435	0
470	20231012	122100	27825960	4435	4445	4445	4435	22
471	20231012	122000	27728330	4470	4470	4470	4470	0
472	20231012	121900	27728330	4470	4470	4470	4470	1
473	20231012	121800	27723860	4470	4470	4470	4470	24
474	20231012	121700	27616580	4480	4480	4480	4480	0
475	20231012	121600	27616580	4480	4480	4480	4480	0
476	20231012	121500	27616580	4480	4480	4480	4480	0
477	20231012	121400	27616580	4480	4480	4480	4480	0
478	20231012	121300	27616580	4480	4480	4480	4480	0
479	20231012	121200	27616580	4480	4480	4480	4480	0
480	20231012	121100	27616580	4480	4480	4480	4480	0
481	20231012	121000	27616580	4480	4450	4480	4450	113
482	20231012	120900	27113520	4450	4450	4450	4450	8
483	20231012	120800	27077920	4480	4480	4480	4480	0
484	20231012	120700	27077920	4480	4480	4480	4480	0
485	20231012	120600	27077920	4480	4480	4480	4480	0
486	20231012	120500	27077920	4480	4480	4480	4480	0
487	20231012	120400	27077920	4480	4480	4480	4480	4
488	20231012	120300	27060000	4480	4480	4480	4480	0
489	20231012	120200	27060000	4480	4480	4480	4480	0
490	20231012	120100	27060000	4480	4480	4480	4480	0
491	20231012	120000	27060000	4480	4480	4480	4480	0
492	20231012	115900	27060000	4480	4480	4480	4480	0
493	20231012	115800	27060000	4480	4480	4480	4480	0
494	20231012	115700	27060000	4480	4480	4480	4480	0
495	20231012	115600	27060000	4480	4480	4480	4480	0
496	20231012	115500	27060000	4480	4480	4480	4480	0
497	20231012	115400	27060000	4480	4480	4480	4480	0
498	20231012	115300	27060000	4480	4480	4480	4480	0
499	20231012	115200	27060000	4480	4480	4480	4480	0
500	20231012	115100	27060000	4480	4480	4480	4480	0
501	20231012	115000	27060000	4480	4480	4480	4480	0
502	20231012	114900	27060000	4480	4480	4480	4480	0
503	20231012	114800	27060000	4480	4480	4480	4480	0
504	20231012	114700	27060000	4480	4470	4480	4470	2500
505	20231012	114600	15860080	4475	4475	4475	4475	0
506	20231012	114500	15860080	4475	4475	4475	4475	0
507	20231012	114400	15860080	4475	4475	4475	4475	0
508	20231012	114300	15860080	4475	4475	4475	4475	0
509	20231012	114200	15860080	4475	4475	4475	4475	0
510	20231012	114100	15860080	4475	4475	4475	4475	0
511	20231012	114000	15860080	4475	4475	4475	4475	0
512	20231012	113900	15860080	4475	4470	4475	4470	50
513	20231012	113800	15636355	4450	4450	4450	4450	0
514	20231012	113700	15636355	4450	4450	4450	4450	0
515	20231012	113600	15636355	4450	4450	4450	4450	0
516	20231012	113500	15636355	4450	4450	4450	4450	0
517	20231012	113400	15636355	4450	4450	4450	4450	40
518	20231012	113300	15458355	4450	4450	4450	4450	0
519	20231012	113200	15458355	4450	4450	4450	4450	0
520	20231012	113100	15458355	4450	4450	4450	4450	100
521	20231012	113000	15013355	4450	4450	4450	4450	0
522	20231012	112900	15013355	4450	4450	4450	4450	5
523	20231012	112800	14991105	4480	4480	4480	4480	0
524	20231012	112700	14991105	4480	4480	4480	4480	0
525	20231012	112600	14991105	4480	4470	4480	4470	220
526	20231012	112500	14006930	4470	4470	4470	4470	6
527	20231012	112400	13980110	4470	4470	4470	4470	23
528	20231012	112300	13877300	4470	4470	4470	4470	0
529	20231012	112200	13877300	4470	4470	4470	4470	0
530	20231012	112100	13877300	4470	4470	4470	4470	0
531	20231012	112000	13877300	4470	4470	4470	4470	0
532	20231012	111900	13877300	4470	4470	4470	4470	0
533	20231012	111800	13877300	4470	4470	4470	4470	0
534	20231012	111700	13877300	4470	4470	4470	4470	0
535	20231012	111600	13877300	4470	4470	4470	4470	0
536	20231012	111500	13877300	4470	4470	4470	4470	0
537	20231012	111400	13877300	4470	4470	4470	4470	0
538	20231012	111300	13877300	4470	4470	4470	4470	0
539	20231012	111200	13877300	4470	4470	4470	4470	0
540	20231012	111100	13877300	4470	4470	4470	4470	0
541	20231012	111000	13877300	4470	4470	4470	4470	0
542	20231012	110900	13877300	4470	4470	4470	4470	0
543	20231012	110800	13877300	4470	4470	4470	4470	0
544	20231012	110700	13877300	4470	4470	4470	4470	0
545	20231012	110600	13877300	4470	4470	4470	4470	0
546	20231012	110500	13877300	4470	4465	4470	4465	7
547	20231012	110400	13846015	4470	4470	4470	4470	0
548	20231012	110300	13846015	4470	4470	4470	4470	0
549	20231012	110200	13846015	4470	4470	4470	4470	0
550	20231012	110100	13846015	4470	4470	4470	4470	0
551	20231012	110000	13846015	4470	4470	4470	4470	0
552	20231012	105900	13846015	4470	4470	4470	4470	0
553	20231012	105800	13846015	4470	4470	4470	4470	36
554	20231012	105700	13685095	4470	4470	4470	4470	0
555	20231012	105600	13685095	4470	4470	4470	4470	0
556	20231012	105500	13685095	4470	4470	4470	4470	0
557	20231012	105400	13685095	4470	4470	4470	4470	188
558	20231012	105300	12844735	4470	4470	4470	4470	12
559	20231012	105200	12791095	4480	4480	4480	4480	1
560	20231012	105100	12786615	4480	4480	4480	4480	0
561	20231012	105000	12786615	4480	4480	4480	4480	0
562	20231012	104900	12786615	4480	4480	4480	4480	0
563	20231012	104800	12786615	4480	4480	4480	4480	0
564	20231012	104700	12786615	4480	4480	4480	4480	44
565	20231012	104600	12589495	4480	4480	4480	4480	0
566	20231012	104500	12589495	4480	4480	4480	4480	28
567	20231012	104400	12464055	4475	4475	4475	4475	0
568	20231012	104300	12464055	4475	4455	4475	4455	361
569	20231012	104200	10850765	4455	4450	4455	4450	100
570	20231012	104100	10405640	4450	4450	4450	4450	600
571	20231012	104000	7735640	4450	4450	4450	4450	0
572	20231012	103900	7735640	4450	4445	4450	4445	66
573	20231012	103800	7442245	4450	4450	4450	4450	0
574	20231012	103700	7442245	4450	4450	4450	4450	0
575	20231012	103600	7442245	4450	4450	4450	4450	0
576	20231012	103500	7442245	4450	4450	4450	4450	0
577	20231012	103400	7442245	4450	4450	4450	4450	0
578	20231012	103300	7442245	4450	4450	4450	4450	0
579	20231012	103200	7442245	4450	4450	4450	4450	0
580	20231012	103100	7442245	4450	4450	4450	4450	0
581	20231012	103000	7442245	4450	4450	4450	4450	0
582	20231012	102900	7442245	4450	4445	4450	4445	200
583	20231012	102800	6553065	4445	4445	4445	4445	0
584	20231012	102700	6553065	4445	4445	4445	4445	0
585	20231012	102600	6553065	4445	4445	4445	4445	0
586	20231012	102500	6553065	4445	4445	4445	4445	0
587	20231012	102400	6553065	4445	4445	4445	4445	0
588	20231012	102300	6553065	4445	4445	4445	4445	0
589	20231012	102200	6553065	4445	4445	4445	4445	0
590	20231012	102100	6553065	4445	4445	4445	4445	0
591	20231012	102000	6553065	4445	4445	4445	4445	0
592	20231012	101900	6553065	4445	4445	4445	4445	0
593	20231012	101800	6553065	4445	4445	4445	4445	20
594	20231012	101700	6464165	4415	4415	4415	4415	0
595	20231012	101600	6464165	4415	4415	4415	4415	0
596	20231012	101500	6464165	4415	4415	4415	4415	0
597	20231012	101400	6464165	4415	4415	4415	4415	0
598	20231012	101300	6464165	4415	4415	4415	4415	0
599	20231012	101200	6464165	4415	4415	4415	4415	0
600	20231012	101100	6464165	4415	4415	4415	4415	0
601	20231012	101000	6464165	4415	4415	4415	4415	18
602	20231012	100900	6384695	4450	4450	4450	4450	0
603	20231012	100800	6384695	4450	4450	4450	4450	0
604	20231012	100700	6384695	4450	4450	4450	4450	0
605	20231012	100600	6384695	4450	4450	4450	4450	0
606	20231012	100500	6384695	4450	4450	4450	4450	0
607	20231012	100400	6384695	4450	4450	4450	4450	0
608	20231012	100300	6384695	4450	4450	4450	4450	0
609	20231012	100200	6384695	4450	4450	4450	4450	0
610	20231012	100100	6384695	4450	4450	4450	4450	0
611	20231012	100000	6384695	4450	4450	4450	4450	0
612	20231012	095900	6384695	4450	4450	4450	4450	0
613	20231012	095800	6384695	4450	4450	4450	4450	0
614	20231012	095700	6384695	4450	4450	4450	4450	0
615	20231012	095600	6384695	4450	4450	4450	4450	0
616	20231012	095500	6384695	4450	4450	4450	4450	0
617	20231012	095400	6384695	4450	4450	4450	4450	0
618	20231012	095300	6384695	4450	4430	4450	4430	230
619	20231012	095200	5362800	4430	4430	4430	4430	0
620	20231012	095100	5362800	4430	4430	4430	4430	0
621	20231012	095000	5362800	4430	4430	4430	4430	0
622	20231012	094900	5362800	4430	4430	4430	4430	0
623	20231012	094800	5362800	4430	4430	4430	4430	0
624	20231012	094700	5362800	4430	4430	4430	4430	0
625	20231012	094600	5362800	4430	4430	4430	4430	0
626	20231012	094500	5362800	4430	4430	4430	4430	0
627	20231012	094400	5362800	4430	4430	4430	4430	2
628	20231012	094300	5353940	4435	4435	4435	4435	0
629	20231012	094200	5353940	4435	4435	4435	4435	0
630	20231012	094100	5353940	4435	4435	4435	4435	0
631	20231012	094000	5353940	4435	4435	4435	4435	0
632	20231012	093900	5353940	4435	4435	4435	4435	0
633	20231012	093800	5353940	4435	4435	4435	4435	0
634	20231012	093700	5353940	4435	4435	4435	4435	0
635	20231012	093600	5353940	4435	4435	4435	4435	0
636	20231012	093500	5353940	4435	4435	4435	4435	0
637	20231012	093400	5353940	4435	4435	4435	4435	0
638	20231012	093300	5353940	4435	4435	4435	4435	77
639	20231012	093200	5012445	4435	4435	4435	4435	151
640	20231012	093100	4342760	4435	4435	4435	4435	4
641	20231012	093000	4325020	4430	4430	4430	4430	0
642	20231012	092900	4325020	4430	4430	4430	4430	0
643	20231012	092800	4325020	4430	4430	4430	4430	0
644	20231012	092700	4325020	4430	4430	4430	4430	1
645	20231012	092600	4320590	4435	4435	4435	4435	10
646	20231012	092500	4276240	4435	4435	4435	4435	0
647	20231012	092400	4276240	4435	4435	4435	4435	0
648	20231012	092300	4276240	4435	4435	4435	4435	0
649	20231012	092200	4276240	4435	4435	4435	4435	0
650	20231012	092100	4276240	4435	4435	4435	4435	0
651	20231012	092000	4276240	4435	4435	4435	4435	0
652	20231012	091900	4276240	4435	4435	4435	4435	0
653	20231012	091800	4276240	4435	4435	4435	4435	0
654	20231012	091700	4276240	4435	4435	4435	4435	1
655	20231012	091600	4271805	4430	4430	4430	4430	15
656	20231012	091500	4205355	4435	4430	4435	4430	38
657	20231012	091400	4036840	4430	4430	4430	4430	0
658	20231012	091300	4036840	4430	4430	4430	4430	0
659	20231012	091200	4036840	4430	4430	4430	4430	1
660	20231012	091100	4032410	4405	4405	4405	4405	0
661	20231012	091000	4032410	4405	4405	4405	4405	0
662	20231012	090900	4032410	4405	4405	4405	4405	0
663	20231012	090800	4032410	4405	4425	4425	4405	33
664	20231012	090700	3886425	4405	4405	4405	4405	0
665	20231012	090600	3886425	4405	4405	4405	4405	0
666	20231012	090500	3886425	4405	4405	4405	4405	0
667	20231012	090400	3886425	4405	4405	4405	4405	0
668	20231012	090300	3886425	4405	4405	4405	4405	50
669	20231012	090200	3666175	4420	4420	4420	4420	0
670	20231012	090100	3666175	4420	4410	4420	4410	56
671	20231012	090000	3418935	4405	4400	4405	4400	777