KissMeData/191420/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	201400	30398800	8580	8580	8580	8580	51
3	20231012	201300	30398800	8580	8580	8580	8580	0
4	20231012	201200	30398800	8580	8580	8580	8580	0
5	20231012	201100	30398800	8580	8580	8580	8580	0
6	20231012	201000	30398800	8580	8580	8580	8580	0
7	20231012	200900	30398800	8580	8580	8580	8580	0
8	20231012	200800	30398800	8580	8580	8580	8580	0
9	20231012	200700	30398800	8580	8580	8580	8580	0
10	20231012	200600	30398800	8580	8580	8580	8580	0
11	20231012	200500	30398800	8580	8580	8580	8580	0
12	20231012	200400	30398800	8580	8580	8580	8580	0
13	20231012	200300	30398800	8580	8580	8580	8580	0
14	20231012	200200	30398800	8580	8580	8580	8580	0
15	20231012	200100	30398800	8580	8580	8580	8580	0
16	20231012	200000	30398800	8580	8580	8580	8580	0
17	20231012	195900	30398800	8580	8580	8580	8580	0
18	20231012	195800	30398800	8580	8580	8580	8580	0
19	20231012	195700	30398800	8580	8580	8580	8580	0
20	20231012	195600	30398800	8580	8580	8580	8580	0
21	20231012	195500	30398800	8580	8580	8580	8580	0
22	20231012	195400	30398800	8580	8580	8580	8580	0
23	20231012	195300	30398800	8580	8580	8580	8580	0
24	20231012	195200	30398800	8580	8580	8580	8580	0
25	20231012	195100	30398800	8580	8580	8580	8580	0
26	20231012	195000	30398800	8580	8580	8580	8580	0
27	20231012	194900	30398800	8580	8580	8580	8580	0
28	20231012	194800	30398800	8580	8580	8580	8580	0
29	20231012	194700	30398800	8580	8580	8580	8580	0
30	20231012	194600	30398800	8580	8580	8580	8580	0
31	20231012	194500	30398800	8580	8580	8580	8580	0
32	20231012	194400	30398800	8580	8580	8580	8580	51
33	20231012	194300	30398800	8580	8580	8580	8580	0
34	20231012	194200	30398800	8580	8580	8580	8580	0
35	20231012	194100	30398800	8580	8580	8580	8580	0
36	20231012	194000	30398800	8580	8580	8580	8580	0
37	20231012	193900	30398800	8580	8580	8580	8580	0
38	20231012	193800	30398800	8580	8580	8580	8580	0
39	20231012	193700	30398800	8580	8580	8580	8580	0
40	20231012	193600	30398800	8580	8580	8580	8580	0
41	20231012	193500	30398800	8580	8580	8580	8580	0
42	20231012	193400	30398800	8580	8580	8580	8580	0
43	20231012	193300	30398800	8580	8580	8580	8580	0
44	20231012	193200	30398800	8580	8580	8580	8580	0
45	20231012	193100	30398800	8580	8580	8580	8580	0
46	20231012	193000	30398800	8580	8580	8580	8580	0
47	20231012	192900	30398800	8580	8580	8580	8580	0
48	20231012	192800	30398800	8580	8580	8580	8580	0
49	20231012	192700	30398800	8580	8580	8580	8580	0
50	20231012	192600	30398800	8580	8580	8580	8580	0
51	20231012	192500	30398800	8580	8580	8580	8580	0
52	20231012	192400	30398800	8580	8580	8580	8580	0
53	20231012	192300	30398800	8580	8580	8580	8580	0
54	20231012	192200	30398800	8580	8580	8580	8580	0
55	20231012	192100	30398800	8580	8580	8580	8580	0
56	20231012	192000	30398800	8580	8580	8580	8580	0
57	20231012	191900	30398800	8580	8580	8580	8580	0
58	20231012	191800	30398800	8580	8580	8580	8580	0
59	20231012	191700	30398800	8580	8580	8580	8580	0
60	20231012	191600	30398800	8580	8580	8580	8580	0
61	20231012	191500	30398800	8580	8580	8580	8580	0
62	20231012	191400	30398800	8580	8580	8580	8580	51
63	20231012	191300	30398800	8580	8580	8580	8580	0
64	20231012	191200	30398800	8580	8580	8580	8580	0
65	20231012	191100	30398800	8580	8580	8580	8580	0
66	20231012	191000	30398800	8580	8580	8580	8580	0
67	20231012	190900	30398800	8580	8580	8580	8580	0
68	20231012	190800	30398800	8580	8580	8580	8580	0
69	20231012	190700	30398800	8580	8580	8580	8580	0
70	20231012	190600	30398800	8580	8580	8580	8580	0
71	20231012	190500	30398800	8580	8580	8580	8580	0
72	20231012	190400	30398800	8580	8580	8580	8580	0
73	20231012	190300	30398800	8580	8580	8580	8580	0
74	20231012	190200	30398800	8580	8580	8580	8580	0
75	20231012	190100	30398800	8580	8580	8580	8580	0
76	20231012	190000	30398800	8580	8580	8580	8580	0
77	20231012	185900	30398800	8580	8580	8580	8580	0
78	20231012	185800	30398800	8580	8580	8580	8580	0
79	20231012	185700	30398800	8580	8580	8580	8580	0
80	20231012	185600	30398800	8580	8580	8580	8580	0
81	20231012	185500	30398800	8580	8580	8580	8580	0
82	20231012	185400	30398800	8580	8580	8580	8580	0
83	20231012	185300	30398800	8580	8580	8580	8580	0
84	20231012	185200	30398800	8580	8580	8580	8580	0
85	20231012	185100	30398800	8580	8580	8580	8580	0
86	20231012	185000	30398800	8580	8580	8580	8580	0
87	20231012	184900	30398800	8580	8580	8580	8580	0
88	20231012	184800	30398800	8580	8580	8580	8580	0
89	20231012	184700	30398800	8580	8580	8580	8580	0
90	20231012	184600	30398800	8580	8580	8580	8580	0
91	20231012	184500	30398800	8580	8580	8580	8580	0
92	20231012	184400	30398800	8580	8580	8580	8580	51
93	20231012	184300	30398800	8580	8580	8580	8580	0
94	20231012	184200	30398800	8580	8580	8580	8580	0
95	20231012	184100	30398800	8580	8580	8580	8580	0
96	20231012	184000	30398800	8580	8580	8580	8580	0
97	20231012	183900	30398800	8580	8580	8580	8580	0
98	20231012	183800	30398800	8580	8580	8580	8580	0
99	20231012	183700	30398800	8580	8580	8580	8580	0
100	20231012	183600	30398800	8580	8580	8580	8580	0
101	20231012	183500	30398800	8580	8580	8580	8580	0
102	20231012	183400	30398800	8580	8580	8580	8580	0
103	20231012	183300	30398800	8580	8580	8580	8580	0
104	20231012	183200	30398800	8580	8580	8580	8580	0
105	20231012	183100	30398800	8580	8580	8580	8580	0
106	20231012	183000	30398800	8580	8580	8580	8580	0
107	20231012	182900	30398800	8580	8580	8580	8580	0
108	20231012	182800	30398800	8580	8580	8580	8580	0
109	20231012	182700	30398800	8580	8580	8580	8580	0
110	20231012	182600	30398800	8580	8580	8580	8580	0
111	20231012	182500	30398800	8580	8580	8580	8580	0
112	20231012	182400	30398800	8580	8580	8580	8580	0
113	20231012	182300	30398800	8580	8580	8580	8580	0
114	20231012	182200	30398800	8580	8580	8580	8580	0
115	20231012	182100	30398800	8580	8580	8580	8580	0
116	20231012	182000	30398800	8580	8580	8580	8580	0
117	20231012	181900	30398800	8580	8580	8580	8580	0
118	20231012	181800	30398800	8580	8580	8580	8580	0
119	20231012	181700	30398800	8580	8580	8580	8580	0
120	20231012	181600	30398800	8580	8580	8580	8580	0
121	20231012	181500	30398800	8580	8580	8580	8580	0
122	20231012	181400	30398800	8580	8580	8580	8580	51
123	20231012	181300	30398800	8580	8580	8580	8580	0
124	20231012	181200	30398800	8580	8580	8580	8580	0
125	20231012	181100	30398800	8580	8580	8580	8580	0
126	20231012	181000	30398800	8580	8580	8580	8580	0
127	20231012	180900	30398800	8580	8580	8580	8580	0
128	20231012	180800	30398800	8580	8580	8580	8580	0
129	20231012	180700	30398800	8580	8580	8580	8580	0
130	20231012	180600	30398800	8580	8580	8580	8580	0
131	20231012	180500	30398800	8580	8580	8580	8580	0
132	20231012	180400	30398800	8580	8580	8580	8580	0
133	20231012	180300	30398800	8580	8580	8580	8580	0
134	20231012	180200	30398800	8580	8580	8580	8580	0
135	20231012	180100	30398800	8580	8580	8580	8580	0
136	20231012	180000	30398800	8580	8580	8580	8580	0
137	20231012	175900	30398800	8580	8580	8580	8580	0
138	20231012	175800	30398800	8580	8580	8580	8580	0
139	20231012	175700	30398800	8580	8580	8580	8580	0
140	20231012	175600	30398800	8580	8580	8580	8580	0
141	20231012	175500	30398800	8580	8580	8580	8580	0
142	20231012	175400	30398800	8580	8580	8580	8580	0
143	20231012	175300	30398800	8580	8580	8580	8580	0
144	20231012	175200	30398800	8580	8580	8580	8580	0
145	20231012	175100	30398800	8580	8580	8580	8580	0
146	20231012	175000	30398800	8580	8580	8580	8580	0
147	20231012	174900	30398800	8580	8580	8580	8580	0
148	20231012	174800	30398800	8580	8580	8580	8580	0
149	20231012	174700	30398800	8580	8580	8580	8580	0
150	20231012	174600	30398800	8580	8580	8580	8580	0
151	20231012	174500	30398800	8580	8580	8580	8580	0
152	20231012	174400	30398800	8580	8580	8580	8580	51
153	20231012	174300	30398800	8580	8580	8580	8580	0
154	20231012	174200	30398800	8580	8580	8580	8580	0
155	20231012	174100	30398800	8580	8580	8580	8580	0
156	20231012	174000	30398800	8580	8580	8580	8580	0
157	20231012	173900	30398800	8580	8580	8580	8580	0
158	20231012	173800	30398800	8580	8580	8580	8580	0
159	20231012	173700	30398800	8580	8580	8580	8580	0
160	20231012	173600	30398800	8580	8580	8580	8580	0
161	20231012	173500	30398800	8580	8580	8580	8580	0
162	20231012	173400	30398800	8580	8580	8580	8580	0
163	20231012	173300	30398800	8580	8580	8580	8580	0
164	20231012	173200	30398800	8580	8580	8580	8580	0
165	20231012	173100	30398800	8580	8580	8580	8580	0
166	20231012	173000	30398800	8580	8580	8580	8580	0
167	20231012	172900	30398800	8580	8580	8580	8580	0
168	20231012	172800	30398800	8580	8580	8580	8580	0
169	20231012	172700	30398800	8580	8580	8580	8580	0
170	20231012	172600	30398800	8580	8580	8580	8580	0
171	20231012	172500	30398800	8580	8580	8580	8580	0
172	20231012	172400	30398800	8580	8580	8580	8580	0
173	20231012	172300	30398800	8580	8580	8580	8580	0
174	20231012	172200	30398800	8580	8580	8580	8580	0
175	20231012	172100	30398800	8580	8580	8580	8580	0
176	20231012	172000	30398800	8580	8580	8580	8580	0
177	20231012	171900	30398800	8580	8580	8580	8580	0
178	20231012	171800	30398800	8580	8580	8580	8580	0
179	20231012	171700	30398800	8580	8580	8580	8580	0
180	20231012	171600	30398800	8580	8580	8580	8580	0
181	20231012	171500	30398800	8580	8580	8580	8580	0
182	20231012	171400	30398800	8580	8580	8580	8580	51
183	20231012	171300	30398800	8580	8580	8580	8580	0
184	20231012	171200	30398800	8580	8580	8580	8580	0
185	20231012	171100	30398800	8580	8580	8580	8580	0
186	20231012	171000	30398800	8580	8580	8580	8580	0
187	20231012	170900	30398800	8580	8580	8580	8580	0
188	20231012	170800	30398800	8580	8580	8580	8580	0
189	20231012	170700	30398800	8580	8580	8580	8580	0
190	20231012	170600	30398800	8580	8580	8580	8580	0
191	20231012	170500	30398800	8580	8580	8580	8580	0
192	20231012	170400	30398800	8580	8580	8580	8580	0
193	20231012	170300	30398800	8580	8580	8580	8580	0
194	20231012	170200	30398800	8580	8580	8580	8580	0
195	20231012	170100	30398800	8580	8580	8580	8580	0
196	20231012	170000	30398800	8580	8580	8580	8580	0
197	20231012	165900	30398800	8580	8580	8580	8580	0
198	20231012	165800	30398800	8580	8580	8580	8580	0
199	20231012	165700	30398800	8580	8580	8580	8580	0
200	20231012	165600	30398800	8580	8580	8580	8580	0
201	20231012	165500	30398800	8580	8580	8580	8580	0
202	20231012	165400	30398800	8580	8580	8580	8580	0
203	20231012	165300	30398800	8580	8580	8580	8580	0
204	20231012	165200	30398800	8580	8580	8580	8580	0
205	20231012	165100	30398800	8580	8580	8580	8580	0
206	20231012	165000	30398800	8580	8580	8580	8580	0
207	20231012	164900	30398800	8580	8580	8580	8580	0
208	20231012	164800	30398800	8580	8580	8580	8580	0
209	20231012	164700	30398800	8580	8580	8580	8580	0
210	20231012	164600	30398800	8580	8580	8580	8580	0
211	20231012	164500	30398800	8580	8580	8580	8580	0
212	20231012	164400	30398800	8580	8580	8580	8580	51
213	20231012	164300	30398800	8580	8580	8580	8580	0
214	20231012	164200	30398800	8580	8580	8580	8580	0
215	20231012	164100	30398800	8580	8580	8580	8580	0
216	20231012	164000	30398800	8580	8580	8580	8580	0
217	20231012	163900	30398800	8580	8580	8580	8580	0
218	20231012	163800	30398800	8580	8580	8580	8580	0
219	20231012	163700	30398800	8580	8580	8580	8580	0
220	20231012	163600	30398800	8580	8580	8580	8580	0
221	20231012	163500	30398800	8580	8580	8580	8580	0
222	20231012	163400	30398800	8580	8580	8580	8580	0
223	20231012	163300	30398800	8580	8580	8580	8580	0
224	20231012	163200	30398800	8580	8580	8580	8580	0
225	20231012	163100	30398800	8580	8580	8580	8580	0
226	20231012	163000	30398800	8580	8580	8580	8580	0
227	20231012	162900	30398800	8580	8580	8580	8580	0
228	20231012	162800	30398800	8580	8580	8580	8580	0
229	20231012	162700	30398800	8580	8580	8580	8580	0
230	20231012	162600	30398800	8580	8580	8580	8580	0
231	20231012	162500	30398800	8580	8580	8580	8580	0
232	20231012	162400	30398800	8580	8580	8580	8580	0
233	20231012	162300	30398800	8580	8580	8580	8580	0
234	20231012	162200	30398800	8580	8580	8580	8580	0
235	20231012	162100	30398800	8580	8580	8580	8580	0
236	20231012	162000	30398800	8580	8580	8580	8580	0
237	20231012	161900	30398800	8580	8580	8580	8580	0
238	20231012	161800	30398800	8580	8580	8580	8580	0
239	20231012	161700	30398800	8580	8580	8580	8580	0
240	20231012	161600	30398800	8580	8580	8580	8580	0
241	20231012	161500	30398800	8580	8580	8580	8580	0
242	20231012	161400	30398800	8580	8580	8580	8580	51
243	20231012	161300	30398800	8580	8580	8580	8580	0
244	20231012	161200	30398800	8580	8580	8580	8580	0
245	20231012	161100	30398800	8580	8580	8580	8580	0
246	20231012	161000	30398800	8580	8580	8580	8580	0
247	20231012	160900	30398800	8580	8580	8580	8580	0
248	20231012	160800	30398800	8580	8580	8580	8580	0
249	20231012	160700	30398800	8580	8580	8580	8580	0
250	20231012	160600	30398800	8580	8580	8580	8580	0
251	20231012	160500	30398800	8580	8580	8580	8580	0
252	20231012	160400	30398800	8580	8580	8580	8580	0
253	20231012	160300	30398800	8580	8580	8580	8580	0
254	20231012	160200	30398800	8580	8580	8580	8580	0
255	20231012	160100	30398800	8580	8580	8580	8580	0
256	20231012	160000	30398800	8580	8580	8580	8580	0
257	20231012	155900	30398800	8580	8580	8580	8580	0
258	20231012	155800	30398800	8580	8580	8580	8580	0
259	20231012	155700	30398800	8580	8580	8580	8580	0
260	20231012	155600	30398800	8580	8580	8580	8580	0
261	20231012	155500	30398800	8580	8580	8580	8580	0
262	20231012	155400	30398800	8580	8580	8580	8580	0
263	20231012	155300	30398800	8580	8580	8580	8580	0
264	20231012	155200	30398800	8580	8580	8580	8580	0
265	20231012	155100	30398800	8580	8580	8580	8580	0
266	20231012	155000	30398800	8580	8580	8580	8580	0
267	20231012	154900	30398800	8580	8580	8580	8580	0
268	20231012	154800	30398800	8580	8580	8580	8580	0
269	20231012	154700	30398800	8580	8580	8580	8580	0
270	20231012	154600	30398800	8580	8580	8580	8580	0
271	20231012	154500	30398800	8580	8580	8580	8580	0
272	20231012	154400	30398800	8580	8580	8580	8580	51
273	20231012	154300	30398800	8580	8580	8580	8580	0
274	20231012	154200	30398800	8580	8580	8580	8580	0
275	20231012	154100	30398800	8580	8580	8580	8580	0
276	20231012	154000	30398800	8580	8580	8580	8580	0
277	20231012	153900	30398800	8580	8580	8580	8580	0
278	20231012	153800	30398800	8580	8580	8580	8580	0
279	20231012	153700	30398800	8580	8580	8580	8580	0
280	20231012	153600	30398800	8580	8580	8580	8580	0
281	20231012	153500	30398800	8580	8580	8580	8580	0
282	20231012	153400	30398800	8580	8580	8580	8580	0
283	20231012	153300	30398800	8580	8580	8580	8580	0
284	20231012	153200	30398800	8580	8580	8580	8580	0
285	20231012	153100	30398800	8580	8580	8580	8580	0
286	20231012	153000	30398800	8580	8580	8580	8580	51
287	20231012	152900	29961220	8550	8550	8550	8550	0
288	20231012	152800	29961220	8550	8550	8550	8550	0
289	20231012	152700	29961220	8550	8550	8550	8550	0
290	20231012	152600	29961220	8550	8550	8550	8550	0
291	20231012	152500	29961220	8550	8550	8550	8550	0
292	20231012	152400	29961220	8550	8550	8550	8550	0
293	20231012	152300	29961220	8550	8550	8550	8550	0
294	20231012	152200	29961220	8550	8550	8550	8550	0
295	20231012	152100	29961220	8550	8550	8550	8550	0
296	20231012	152000	29961220	8550	8550	8550	8550	0
297	20231012	151900	29961220	8550	8550	8550	8550	0
298	20231012	151800	29961220	8550	8550	8550	8550	117
299	20231012	151700	28960870	8550	8550	8550	8550	36
300	20231012	151600	28653070	8550	8550	8550	8550	4
301	20231012	151500	28618870	8560	8560	8560	8560	0
302	20231012	151400	28618870	8560	8560	8560	8560	0
303	20231012	151300	28618870	8560	8560	8560	8560	0
304	20231012	151200	28618870	8560	8560	8560	8560	0
305	20231012	151100	28618870	8560	8560	8560	8560	0
306	20231012	151000	28618870	8560	8560	8560	8560	0
307	20231012	150900	28618870	8560	8560	8560	8560	0
308	20231012	150800	28618870	8560	8560	8560	8560	0
309	20231012	150700	28618870	8560	8560	8560	8560	0
310	20231012	150600	28618870	8560	8560	8560	8560	0
311	20231012	150500	28618870	8560	8560	8560	8560	0
312	20231012	150400	28618870	8560	8560	8560	8560	0
313	20231012	150300	28618870	8560	8560	8560	8560	0
314	20231012	150200	28618870	8560	8560	8560	8560	0
315	20231012	150100	28618870	8560	8560	8560	8560	0
316	20231012	150000	28618870	8560	8560	8560	8560	0
317	20231012	145900	28618870	8560	8560	8560	8560	0
318	20231012	145800	28618870	8560	8560	8560	8560	0
319	20231012	145700	28618870	8560	8560	8560	8560	0
320	20231012	145600	28618870	8560	8560	8560	8560	0
321	20231012	145500	28618870	8560	8560	8560	8560	0
322	20231012	145400	28618870	8560	8560	8560	8560	0
323	20231012	145300	28618870	8560	8560	8560	8560	23
324	20231012	145200	28421990	8560	8560	8560	8560	0
325	20231012	145100	28421990	8560	8560	8560	8560	0
326	20231012	145000	28421990	8560	8560	8560	8560	0
327	20231012	144900	28421990	8560	8560	8560	8560	0
328	20231012	144800	28421990	8560	8560	8560	8560	0
329	20231012	144700	28421990	8560	8560	8560	8560	0
330	20231012	144600	28421990	8560	8560	8560	8560	5
331	20231012	144500	28379190	8560	8560	8560	8560	5
332	20231012	144400	28336390	8560	8560	8560	8560	6
333	20231012	144300	28285030	8560	8560	8560	8560	8
334	20231012	144200	28216550	8560	8560	8560	8560	6
335	20231012	144100	28165190	8560	8560	8560	8560	6
336	20231012	144000	28113830	8560	8560	8560	8560	7
337	20231012	143900	28053910	8560	8560	8560	8560	6
338	20231012	143800	28002550	8560	8540	8560	8540	6
339	20231012	143700	27951230	8540	8540	8540	8540	0
340	20231012	143600	27951230	8540	8540	8540	8540	0
341	20231012	143500	27951230	8540	8540	8540	8540	0
342	20231012	143400	27951230	8540	8540	8540	8540	0
343	20231012	143300	27951230	8540	8540	8540	8540	0
344	20231012	143200	27951230	8540	8540	8540	8540	0
345	20231012	143100	27951230	8540	8540	8540	8540	0
346	20231012	143000	27951230	8540	8540	8540	8540	1
347	20231012	142900	27942690	8540	8540	8540	8540	0
348	20231012	142800	27942690	8540	8540	8540	8540	0
349	20231012	142700	27942690	8540	8540	8540	8540	0
350	20231012	142600	27942690	8540	8540	8540	8540	0
351	20231012	142500	27942690	8540	8540	8540	8540	0
352	20231012	142400	27942690	8540	8540	8540	8540	0
353	20231012	142300	27942690	8540	8540	8540	8540	0
354	20231012	142200	27942690	8540	8540	8540	8540	0
355	20231012	142100	27942690	8540	8540	8540	8540	178
356	20231012	142000	26422570	8560	8560	8560	8560	0
357	20231012	141900	26422570	8560	8560	8560	8560	0
358	20231012	141800	26422570	8560	8560	8560	8560	0
359	20231012	141700	26422570	8560	8560	8560	8560	0
360	20231012	141600	26422570	8560	8580	8580	8560	52
361	20231012	141500	25977430	8580	8580	8580	8580	12
362	20231012	141400	25874470	8560	8560	8560	8560	0
363	20231012	141300	25874470	8560	8560	8560	8560	0
364	20231012	141200	25874470	8560	8560	8560	8560	0
365	20231012	141100	25874470	8560	8560	8560	8560	0
366	20231012	141000	25874470	8560	8560	8560	8560	0
367	20231012	140900	25874470	8560	8560	8560	8560	0
368	20231012	140800	25874470	8560	8560	8560	8560	0
369	20231012	140700	25874470	8560	8560	8560	8560	0
370	20231012	140600	25874470	8560	8560	8560	8560	1
371	20231012	140500	25865910	8560	8560	8560	8560	0
372	20231012	140400	25865910	8560	8560	8560	8560	2
373	20231012	140300	25848790	8560	8560	8560	8560	0
374	20231012	140200	25848790	8560	8560	8560	8560	0
375	20231012	140100	25848790	8560	8560	8560	8560	0
376	20231012	140000	25848790	8560	8560	8560	8560	3
377	20231012	135900	25823110	8560	8560	8560	8560	1
378	20231012	135800	25814550	8560	8560	8560	8560	4
379	20231012	135700	25780310	8560	8560	8560	8560	0
380	20231012	135600	25780310	8560	8560	8560	8560	1
381	20231012	135500	25771750	8560	8560	8560	8560	0
382	20231012	135400	25771750	8560	8560	8560	8560	0
383	20231012	135300	25771750	8560	8560	8560	8560	1
384	20231012	135200	25763190	8560	8560	8560	8560	0
385	20231012	135100	25763190	8560	8560	8560	8560	0
386	20231012	135000	25763190	8560	8560	8560	8560	0
387	20231012	134900	25763190	8560	8560	8560	8560	1
388	20231012	134800	25754630	8560	8560	8560	8560	0
389	20231012	134700	25754630	8560	8560	8560	8560	0
390	20231012	134600	25754630	8560	8560	8560	8560	6
391	20231012	134500	25703270	8560	8560	8560	8560	0
392	20231012	134400	25703270	8560	8560	8560	8560	0
393	20231012	134300	25703270	8560	8560	8560	8560	0
394	20231012	134200	25703270	8560	8560	8560	8560	0
395	20231012	134100	25703270	8560	8560	8560	8560	0
396	20231012	134000	25703270	8560	8560	8560	8560	0
397	20231012	133900	25703270	8560	8560	8560	8560	0
398	20231012	133800	25703270	8560	8560	8560	8560	4
399	20231012	133700	25669030	8560	8560	8560	8560	8
400	20231012	133600	25600550	8590	8560	8590	8560	10
401	20231012	133500	25514920	8560	8560	8560	8560	8
402	20231012	133400	25446440	8560	8560	8560	8560	6
403	20231012	133300	25395080	8580	8580	8580	8580	0
404	20231012	133200	25395080	8580	8560	8580	8560	3
405	20231012	133100	25369360	8550	8560	8560	8550	360
406	20231012	133000	22289420	8570	8570	8570	8570	0
407	20231012	132900	22289420	8570	8570	8570	8570	49
408	20231012	132800	21869490	8590	8590	8590	8590	0
409	20231012	132700	21869490	8590	8590	8590	8590	0
410	20231012	132600	21869490	8590	8590	8590	8590	0
411	20231012	132500	21869490	8590	8590	8590	8590	0
412	20231012	132400	21869490	8590	8590	8590	8590	0
413	20231012	132300	21869490	8590	8590	8590	8590	0
414	20231012	132200	21869490	8590	8590	8590	8590	0
415	20231012	132100	21869490	8590	8590	8590	8590	0
416	20231012	132000	21869490	8590	8590	8590	8590	0
417	20231012	131900	21869490	8590	8590	8590	8590	0
418	20231012	131800	21869490	8590	8590	8590	8590	0
419	20231012	131700	21869490	8590	8590	8590	8590	0
420	20231012	131600	21869490	8590	8590	8590	8590	0
421	20231012	131500	21869490	8590	8590	8590	8590	0
422	20231012	131400	21869490	8590	8590	8590	8590	0
423	20231012	131300	21869490	8590	8590	8590	8590	0
424	20231012	131200	21869490	8590	8590	8590	8590	0
425	20231012	131100	21869490	8590	8590	8590	8590	0
426	20231012	131000	21869490	8590	8590	8590	8590	0
427	20231012	130900	21869490	8590	8590	8590	8590	0
428	20231012	130800	21869490	8590	8590	8590	8590	0
429	20231012	130700	21869490	8590	8590	8590	8590	0
430	20231012	130600	21869490	8590	8590	8590	8590	0
431	20231012	130500	21869490	8590	8590	8590	8590	0
432	20231012	130400	21869490	8590	8590	8590	8590	0
433	20231012	130300	21869490	8590	8590	8590	8590	0
434	20231012	130200	21869490	8590	8590	8590	8590	0
435	20231012	130100	21869490	8590	8590	8590	8590	0
436	20231012	130000	21869490	8590	8590	8590	8590	0
437	20231012	125900	21869490	8590	8590	8590	8590	0
438	20231012	125800	21869490	8590	8590	8590	8590	0
439	20231012	125700	21869490	8590	8590	8590	8590	0
440	20231012	125600	21869490	8590	8590	8590	8590	0
441	20231012	125500	21869490	8590	8590	8590	8590	80
442	20231012	125400	21182290	8590	8590	8590	8590	0
443	20231012	125300	21182290	8590	8590	8590	8590	0
444	20231012	125200	21182290	8590	8590	8590	8590	0
445	20231012	125100	21182290	8590	8590	8590	8590	0
446	20231012	125000	21182290	8590	8590	8590	8590	0
447	20231012	124900	21182290	8590	8590	8590	8590	0
448	20231012	124800	21182290	8590	8590	8590	8590	204
449	20231012	124700	19429930	8580	8580	8580	8580	0
450	20231012	124600	19429930	8580	8580	8580	8580	0
451	20231012	124500	19429930	8580	8580	8580	8580	0
452	20231012	124400	19429930	8580	8580	8580	8580	0
453	20231012	124300	19429930	8580	8580	8580	8580	0
454	20231012	124200	19429930	8580	8580	8580	8580	0
455	20231012	124100	19429930	8580	8580	8580	8580	0
456	20231012	124000	19429930	8580	8580	8580	8580	0
457	20231012	123900	19429930	8580	8580	8580	8580	0
458	20231012	123800	19429930	8580	8580	8580	8580	0
459	20231012	123700	19429930	8580	8580	8580	8580	1
460	20231012	123600	19421350	8590	8590	8590	8590	0
461	20231012	123500	19421350	8590	8590	8590	8590	0
462	20231012	123400	19421350	8590	8590	8590	8590	0
463	20231012	123300	19421350	8590	8590	8590	8590	0
464	20231012	123200	19421350	8590	8590	8590	8590	0
465	20231012	123100	19421350	8590	8590	8590	8590	0
466	20231012	123000	19421350	8590	8590	8590	8590	0
467	20231012	122900	19421350	8590	8590	8590	8590	0
468	20231012	122800	19421350	8590	8590	8590	8590	0
469	20231012	122700	19421350	8590	8590	8590	8590	0
470	20231012	122600	19421350	8590	8590	8590	8590	0
471	20231012	122500	19421350	8590	8590	8590	8590	0
472	20231012	122400	19421350	8590	8590	8590	8590	0
473	20231012	122300	19421350	8590	8590	8590	8590	0
474	20231012	122200	19421350	8590	8590	8590	8590	0
475	20231012	122100	19421350	8590	8590	8590	8590	0
476	20231012	122000	19421350	8590	8590	8590	8590	0
477	20231012	121900	19421350	8590	8590	8590	8590	0
478	20231012	121800	19421350	8590	8590	8590	8590	0
479	20231012	121700	19421350	8590	8590	8590	8590	0
480	20231012	121600	19421350	8590	8590	8590	8590	0
481	20231012	121500	19421350	8590	8590	8590	8590	0
482	20231012	121400	19421350	8590	8590	8590	8590	0
483	20231012	121300	19421350	8590	8590	8590	8590	0
484	20231012	121200	19421350	8590	8590	8590	8590	0
485	20231012	121100	19421350	8590	8590	8590	8590	0
486	20231012	121000	19421350	8590	8590	8590	8590	1
487	20231012	120900	19412760	8600	8600	8600	8600	0
488	20231012	120800	19412760	8600	8600	8600	8600	0
489	20231012	120700	19412760	8600	8600	8600	8600	0
490	20231012	120600	19412760	8600	8600	8600	8600	0
491	20231012	120500	19412760	8600	8600	8600	8600	0
492	20231012	120400	19412760	8600	8600	8600	8600	0
493	20231012	120300	19412760	8600	8600	8600	8600	0
494	20231012	120200	19412760	8600	8600	8600	8600	0
495	20231012	120100	19412760	8600	8600	8600	8600	0
496	20231012	120000	19412760	8600	8600	8600	8600	0
497	20231012	115900	19412760	8600	8600	8600	8600	8
498	20231012	115800	19343960	8600	8600	8600	8600	0
499	20231012	115700	19343960	8600	8600	8600	8600	0
500	20231012	115600	19343960	8600	8600	8600	8600	0
501	20231012	115500	19343960	8600	8600	8600	8600	23
502	20231012	115400	19146160	8600	8600	8600	8600	0
503	20231012	115300	19146160	8600	8600	8600	8600	0
504	20231012	115200	19146160	8600	8600	8600	8600	0
505	20231012	115100	19146160	8600	8600	8600	8600	0
506	20231012	115000	19146160	8600	8600	8600	8600	0
507	20231012	114900	19146160	8600	8600	8600	8600	0
508	20231012	114800	19146160	8600	8600	8600	8600	0
509	20231012	114700	19146160	8600	8600	8600	8600	1
510	20231012	114600	19137560	8640	8640	8640	8640	0
511	20231012	114500	19137560	8640	8640	8640	8640	0
512	20231012	114400	19137560	8640	8640	8640	8640	0
513	20231012	114300	19137560	8640	8640	8640	8640	0
514	20231012	114200	19137560	8640	8640	8640	8640	0
515	20231012	114100	19137560	8640	8640	8640	8640	0
516	20231012	114000	19137560	8640	8640	8640	8640	1
517	20231012	113900	19128920	8630	8610	8630	8610	3
518	20231012	113800	19103060	8640	8640	8640	8640	0
519	20231012	113700	19103060	8640	8640	8640	8640	0
520	20231012	113600	19103060	8640	8640	8640	8640	0
521	20231012	113500	19103060	8640	8640	8640	8640	0
522	20231012	113400	19103060	8640	8640	8640	8640	0
523	20231012	113300	19103060	8640	8640	8640	8640	0
524	20231012	113200	19103060	8640	8640	8640	8640	0
525	20231012	113100	19103060	8640	8640	8640	8640	0
526	20231012	113000	19103060	8640	8640	8640	8640	0
527	20231012	112900	19103060	8640	8640	8640	8640	0
528	20231012	112800	19103060	8640	8640	8640	8640	0
529	20231012	112700	19103060	8640	8640	8640	8640	5
530	20231012	112600	19059860	8630	8630	8630	8630	40
531	20231012	112500	18714660	8640	8640	8640	8640	0
532	20231012	112400	18714660	8640	8640	8640	8640	0
533	20231012	112300	18714660	8640	8640	8640	8640	0
534	20231012	112200	18714660	8640	8640	8640	8640	0
535	20231012	112100	18714660	8640	8640	8640	8640	1
536	20231012	112000	18706020	8630	8630	8630	8630	17
537	20231012	111900	18559310	8630	8630	8630	8630	1
538	20231012	111800	18550680	8580	8580	8580	8580	0
539	20231012	111700	18550680	8580	8580	8580	8580	3
540	20231012	111600	18524940	8580	8580	8580	8580	0
541	20231012	111500	18524940	8580	8580	8580	8580	0
542	20231012	111400	18524940	8580	8580	8580	8580	0
543	20231012	111300	18524940	8580	8580	8580	8580	0
544	20231012	111200	18524940	8580	8580	8580	8580	0
545	20231012	111100	18524940	8580	8580	8580	8580	0
546	20231012	111000	18524940	8580	8580	8580	8580	0
547	20231012	110900	18524940	8580	8580	8580	8580	2
548	20231012	110800	18507780	8560	8560	8560	8560	0
549	20231012	110700	18507780	8560	8560	8560	8560	0
550	20231012	110600	18507780	8560	8560	8560	8560	1
551	20231012	110500	18499220	8560	8560	8560	8560	0
552	20231012	110400	18499220	8560	8560	8560	8560	2
553	20231012	110300	18482100	8560	8540	8560	8540	199
554	20231012	110200	16781720	8540	8540	8540	8540	0
555	20231012	110100	16781720	8540	8540	8540	8540	0
556	20231012	110000	16781720	8540	8540	8540	8540	0
557	20231012	105900	16781720	8540	8540	8540	8540	0
558	20231012	105800	16781720	8540	8540	8540	8540	0
559	20231012	105700	16781720	8540	8540	8540	8540	0
560	20231012	105600	16781720	8540	8540	8540	8540	1
561	20231012	105500	16773180	8530	8530	8530	8530	0
562	20231012	105400	16773180	8530	8530	8530	8530	0
563	20231012	105300	16773180	8530	8530	8530	8530	0
564	20231012	105200	16773180	8530	8530	8530	8530	0
565	20231012	105100	16773180	8530	8530	8530	8530	0
566	20231012	105000	16773180	8530	8530	8530	8530	0
567	20231012	104900	16773180	8530	8530	8530	8530	0
568	20231012	104800	16773180	8530	8530	8530	8530	0
569	20231012	104700	16773180	8530	8530	8530	8530	0
570	20231012	104600	16773180	8530	8530	8530	8530	0
571	20231012	104500	16773180	8530	8530	8530	8530	0
572	20231012	104400	16773180	8530	8530	8530	8530	0
573	20231012	104300	16773180	8530	8530	8530	8530	0
574	20231012	104200	16773180	8530	8530	8530	8530	0
575	20231012	104100	16773180	8530	8530	8530	8530	0
576	20231012	104000	16773180	8530	8530	8530	8530	0
577	20231012	103900	16773180	8530	8530	8530	8530	0
578	20231012	103800	16773180	8530	8530	8530	8530	2
579	20231012	103700	16756120	8490	8490	8490	8490	0
580	20231012	103600	16756120	8490	8490	8490	8490	0
581	20231012	103500	16756120	8490	8490	8490	8490	0
582	20231012	103400	16756120	8490	8490	8490	8490	0
583	20231012	103300	16756120	8490	8490	8490	8490	7
584	20231012	103200	16696690	8480	8480	8480	8480	0
585	20231012	103100	16696690	8480	8480	8480	8480	0
586	20231012	103000	16696690	8480	8480	8480	8480	0
587	20231012	102900	16696690	8480	8480	8480	8480	1000
588	20231012	102800	8216690	8480	8480	8480	8480	0
589	20231012	102700	8216690	8480	8480	8480	8480	0
590	20231012	102600	8216690	8480	8480	8480	8480	0
591	20231012	102500	8216690	8480	8480	8480	8480	0
592	20231012	102400	8216690	8480	8480	8480	8480	0
593	20231012	102300	8216690	8480	8480	8480	8480	6
594	20231012	102200	8165810	8520	8520	8520	8520	0
595	20231012	102100	8165810	8520	8520	8520	8520	1
596	20231012	102000	8157290	8530	8530	8530	8530	0
597	20231012	101900	8157290	8530	8530	8530	8530	0
598	20231012	101800	8157290	8530	8530	8530	8530	0
599	20231012	101700	8157290	8530	8530	8530	8530	0
600	20231012	101600	8157290	8530	8530	8530	8530	0
601	20231012	101500	8157290	8530	8530	8530	8530	0
602	20231012	101400	8157290	8530	8530	8530	8530	0
603	20231012	101300	8157290	8530	8530	8530	8530	0
604	20231012	101200	8157290	8530	8530	8530	8530	0
605	20231012	101100	8157290	8530	8530	8530	8530	0
606	20231012	101000	8157290	8530	8530	8530	8530	0
607	20231012	100900	8157290	8530	8530	8530	8530	0
608	20231012	100800	8157290	8530	8530	8530	8530	0
609	20231012	100700	8157290	8530	8530	8530	8530	0
610	20231012	100600	8157290	8530	8530	8530	8530	0
611	20231012	100500	8157290	8530	8480	8530	8480	41
612	20231012	100400	7809560	8540	8540	8540	8540	0
613	20231012	100300	7809560	8540	8540	8540	8540	0
614	20231012	100200	7809560	8540	8540	8540	8540	0
615	20231012	100100	7809560	8540	8540	8540	8540	0
616	20231012	100000	7809560	8540	8540	8540	8540	0
617	20231012	095900	7809560	8540	8540	8540	8540	0
618	20231012	095800	7809560	8540	8540	8540	8540	0
619	20231012	095700	7809560	8540	8550	8550	8540	51
620	20231012	095600	7373520	8550	8550	8550	8550	1
621	20231012	095500	7364970	8540	8540	8540	8540	0
622	20231012	095400	7364970	8540	8540	8540	8540	0
623	20231012	095300	7364970	8540	8540	8540	8540	0
624	20231012	095200	7364970	8540	8540	8540	8540	0
625	20231012	095100	7364970	8540	8540	8540	8540	0
626	20231012	095000	7364970	8540	8540	8540	8540	41
627	20231012	094900	7014830	8540	8540	8540	8540	0
628	20231012	094800	7014830	8540	8540	8540	8540	0
629	20231012	094700	7014830	8540	8540	8540	8540	0
630	20231012	094600	7014830	8540	8540	8540	8540	0
631	20231012	094500	7014830	8540	8540	8540	8540	0
632	20231012	094400	7014830	8540	8540	8540	8540	0
633	20231012	094300	7014830	8540	8540	8540	8540	0
634	20231012	094200	7014830	8540	8540	8540	8540	0
635	20231012	094100	7014830	8540	8540	8540	8540	0
636	20231012	094000	7014830	8540	8540	8540	8540	0
637	20231012	093900	7014830	8540	8540	8540	8540	0
638	20231012	093800	7014830	8540	8540	8540	8540	0
639	20231012	093700	7014830	8540	8540	8540	8540	0
640	20231012	093600	7014830	8540	8540	8540	8540	0
641	20231012	093500	7014830	8540	8540	8540	8540	0
642	20231012	093400	7014830	8540	8540	8540	8540	0
643	20231012	093300	7014830	8540	8540	8540	8540	0
644	20231012	093200	7014830	8540	8470	8540	8470	6
645	20231012	093100	6963800	8460	8460	8460	8460	2
646	20231012	093000	6946880	8450	8450	8450	8450	329
647	20231012	092900	4166830	8450	8450	8450	8450	0
648	20231012	092800	4166830	8450	8450	8450	8450	5
649	20231012	092700	4124580	8450	8450	8450	8450	100
650	20231012	092600	3279580	8450	8450	8450	8450	0
651	20231012	092500	3279580	8450	8450	8450	8450	0
652	20231012	092400	3279580	8450	8450	8450	8450	0
653	20231012	092300	3279580	8450	8450	8450	8450	2
654	20231012	092200	3262680	8450	8450	8450	8450	10
655	20231012	092100	3178180	8450	8450	8450	8450	10
656	20231012	092000	3093680	8450	8450	8450	8450	15
657	20231012	091900	2966930	8450	8440	8570	8440	40
658	20231012	091800	2624870	8440	8520	8520	8400	286
659	20231012	091700	204210	8630	8630	8630	8630	0
660	20231012	091600	204210	8630	8630	8630	8630	1
661	20231012	091500	195580	8510	8510	8510	8510	0
662	20231012	091400	195580	8510	8510	8510	8510	0
663	20231012	091300	195580	8510	8510	8510	8510	0
664	20231012	091200	195580	8510	8510	8510	8510	0
665	20231012	091100	195580	8510	8510	8510	8510	5
666	20231012	091000	153030	8630	8630	8630	8630	0
667	20231012	090900	153030	8630	8630	8630	8630	0
668	20231012	090800	153030	8630	8630	8630	8630	0
669	20231012	090700	153030	8630	8630	8630	8630	0
670	20231012	090600	153030	8630	8630	8630	8630	0
671	20231012	090500	153030	8630	8630	8630	8630	0
672	20231012	090400	153030	8630	8630	8630	8630	0
673	20231012	090300	153030	8630	8560	8630	8560	4
674	20231012	090200	118720	8480	8480	8480	8480	0
675	20231012	090100	118720	8480	8480	8480	8480	0
676	20231012	090000	118720	8480	8480	8480	8480	14