KissMeData/217880/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	202200	29736480	4050	4050	4050	4050	20
3	20231012	202100	29736480	4050	4050	4050	4050	0
4	20231012	202000	29736480	4050	4050	4050	4050	0
5	20231012	201900	29736480	4050	4050	4050	4050	0
6	20231012	201800	29736480	4050	4050	4050	4050	0
7	20231012	201700	29736480	4050	4050	4050	4050	0
8	20231012	201600	29736480	4050	4050	4050	4050	0
9	20231012	201500	29736480	4050	4050	4050	4050	0
10	20231012	201400	29736480	4050	4050	4050	4050	0
11	20231012	201300	29736480	4050	4050	4050	4050	0
12	20231012	201200	29736480	4050	4050	4050	4050	0
13	20231012	201100	29736480	4050	4050	4050	4050	0
14	20231012	201000	29736480	4050	4050	4050	4050	0
15	20231012	200900	29736480	4050	4050	4050	4050	0
16	20231012	200800	29736480	4050	4050	4050	4050	0
17	20231012	200700	29736480	4050	4050	4050	4050	0
18	20231012	200600	29736480	4050	4050	4050	4050	0
19	20231012	200500	29736480	4050	4050	4050	4050	0
20	20231012	200400	29736480	4050	4050	4050	4050	0
21	20231012	200300	29736480	4050	4050	4050	4050	0
22	20231012	200200	29736480	4050	4050	4050	4050	0
23	20231012	200100	29736480	4050	4050	4050	4050	0
24	20231012	200000	29736480	4050	4050	4050	4050	0
25	20231012	195900	29736480	4050	4050	4050	4050	0
26	20231012	195800	29736480	4050	4050	4050	4050	0
27	20231012	195700	29736480	4050	4050	4050	4050	0
28	20231012	195600	29736480	4050	4050	4050	4050	0
29	20231012	195500	29736480	4050	4050	4050	4050	0
30	20231012	195400	29736480	4050	4050	4050	4050	0
31	20231012	195300	29736480	4050	4050	4050	4050	0
32	20231012	195200	29736480	4050	4050	4050	4050	20
33	20231012	195100	29736480	4050	4050	4050	4050	0
34	20231012	195000	29736480	4050	4050	4050	4050	0
35	20231012	194900	29736480	4050	4050	4050	4050	0
36	20231012	194800	29736480	4050	4050	4050	4050	0
37	20231012	194700	29736480	4050	4050	4050	4050	0
38	20231012	194600	29736480	4050	4050	4050	4050	0
39	20231012	194500	29736480	4050	4050	4050	4050	0
40	20231012	194400	29736480	4050	4050	4050	4050	0
41	20231012	194300	29736480	4050	4050	4050	4050	0
42	20231012	194200	29736480	4050	4050	4050	4050	0
43	20231012	194100	29736480	4050	4050	4050	4050	0
44	20231012	194000	29736480	4050	4050	4050	4050	0
45	20231012	193900	29736480	4050	4050	4050	4050	0
46	20231012	193800	29736480	4050	4050	4050	4050	0
47	20231012	193700	29736480	4050	4050	4050	4050	0
48	20231012	193600	29736480	4050	4050	4050	4050	0
49	20231012	193500	29736480	4050	4050	4050	4050	0
50	20231012	193400	29736480	4050	4050	4050	4050	0
51	20231012	193300	29736480	4050	4050	4050	4050	0
52	20231012	193200	29736480	4050	4050	4050	4050	0
53	20231012	193100	29736480	4050	4050	4050	4050	0
54	20231012	193000	29736480	4050	4050	4050	4050	0
55	20231012	192900	29736480	4050	4050	4050	4050	0
56	20231012	192800	29736480	4050	4050	4050	4050	0
57	20231012	192700	29736480	4050	4050	4050	4050	0
58	20231012	192600	29736480	4050	4050	4050	4050	0
59	20231012	192500	29736480	4050	4050	4050	4050	0
60	20231012	192400	29736480	4050	4050	4050	4050	0
61	20231012	192300	29736480	4050	4050	4050	4050	0
62	20231012	192200	29736480	4050	4050	4050	4050	20
63	20231012	192100	29736480	4050	4050	4050	4050	0
64	20231012	192000	29736480	4050	4050	4050	4050	0
65	20231012	191900	29736480	4050	4050	4050	4050	0
66	20231012	191800	29736480	4050	4050	4050	4050	0
67	20231012	191700	29736480	4050	4050	4050	4050	0
68	20231012	191600	29736480	4050	4050	4050	4050	0
69	20231012	191500	29736480	4050	4050	4050	4050	0
70	20231012	191400	29736480	4050	4050	4050	4050	0
71	20231012	191300	29736480	4050	4050	4050	4050	0
72	20231012	191200	29736480	4050	4050	4050	4050	0
73	20231012	191100	29736480	4050	4050	4050	4050	0
74	20231012	191000	29736480	4050	4050	4050	4050	0
75	20231012	190900	29736480	4050	4050	4050	4050	0
76	20231012	190800	29736480	4050	4050	4050	4050	0
77	20231012	190700	29736480	4050	4050	4050	4050	0
78	20231012	190600	29736480	4050	4050	4050	4050	0
79	20231012	190500	29736480	4050	4050	4050	4050	0
80	20231012	190400	29736480	4050	4050	4050	4050	0
81	20231012	190300	29736480	4050	4050	4050	4050	0
82	20231012	190200	29736480	4050	4050	4050	4050	0
83	20231012	190100	29736480	4050	4050	4050	4050	0
84	20231012	190000	29736480	4050	4050	4050	4050	0
85	20231012	185900	29736480	4050	4050	4050	4050	0
86	20231012	185800	29736480	4050	4050	4050	4050	0
87	20231012	185700	29736480	4050	4050	4050	4050	0
88	20231012	185600	29736480	4050	4050	4050	4050	0
89	20231012	185500	29736480	4050	4050	4050	4050	0
90	20231012	185400	29736480	4050	4050	4050	4050	0
91	20231012	185300	29736480	4050	4050	4050	4050	0
92	20231012	185200	29736480	4050	4050	4050	4050	20
93	20231012	185100	29736480	4050	4050	4050	4050	0
94	20231012	185000	29736480	4050	4050	4050	4050	0
95	20231012	184900	29736480	4050	4050	4050	4050	0
96	20231012	184800	29736480	4050	4050	4050	4050	0
97	20231012	184700	29736480	4050	4050	4050	4050	0
98	20231012	184600	29736480	4050	4050	4050	4050	0
99	20231012	184500	29736480	4050	4050	4050	4050	0
100	20231012	184400	29736480	4050	4050	4050	4050	0
101	20231012	184300	29736480	4050	4050	4050	4050	0
102	20231012	184200	29736480	4050	4050	4050	4050	0
103	20231012	184100	29736480	4050	4050	4050	4050	0
104	20231012	184000	29736480	4050	4050	4050	4050	0
105	20231012	183900	29736480	4050	4050	4050	4050	0
106	20231012	183800	29736480	4050	4050	4050	4050	0
107	20231012	183700	29736480	4050	4050	4050	4050	0
108	20231012	183600	29736480	4050	4050	4050	4050	0
109	20231012	183500	29736480	4050	4050	4050	4050	0
110	20231012	183400	29736480	4050	4050	4050	4050	0
111	20231012	183300	29736480	4050	4050	4050	4050	0
112	20231012	183200	29736480	4050	4050	4050	4050	0
113	20231012	183100	29736480	4050	4050	4050	4050	0
114	20231012	183000	29736480	4050	4050	4050	4050	0
115	20231012	182900	29736480	4050	4050	4050	4050	0
116	20231012	182800	29736480	4050	4050	4050	4050	0
117	20231012	182700	29736480	4050	4050	4050	4050	0
118	20231012	182600	29736480	4050	4050	4050	4050	0
119	20231012	182500	29736480	4050	4050	4050	4050	0
120	20231012	182400	29736480	4050	4050	4050	4050	0
121	20231012	182300	29736480	4050	4050	4050	4050	0
122	20231012	182200	29736480	4050	4050	4050	4050	20
123	20231012	182100	29736480	4050	4050	4050	4050	0
124	20231012	182000	29736480	4050	4050	4050	4050	0
125	20231012	181900	29736480	4050	4050	4050	4050	0
126	20231012	181800	29736480	4050	4050	4050	4050	0
127	20231012	181700	29736480	4050	4050	4050	4050	0
128	20231012	181600	29736480	4050	4050	4050	4050	0
129	20231012	181500	29736480	4050	4050	4050	4050	0
130	20231012	181400	29736480	4050	4050	4050	4050	0
131	20231012	181300	29736480	4050	4050	4050	4050	0
132	20231012	181200	29736480	4050	4050	4050	4050	0
133	20231012	181100	29736480	4050	4050	4050	4050	0
134	20231012	181000	29736480	4050	4050	4050	4050	0
135	20231012	180900	29736480	4050	4050	4050	4050	0
136	20231012	180800	29736480	4050	4050	4050	4050	0
137	20231012	180700	29736480	4050	4050	4050	4050	0
138	20231012	180600	29736480	4050	4050	4050	4050	0
139	20231012	180500	29736480	4050	4050	4050	4050	0
140	20231012	180400	29736480	4050	4050	4050	4050	0
141	20231012	180300	29736480	4050	4050	4050	4050	0
142	20231012	180200	29736480	4050	4050	4050	4050	0
143	20231012	180100	29736480	4050	4050	4050	4050	0
144	20231012	180000	29736480	4050	4050	4050	4050	0
145	20231012	175900	29736480	4050	4050	4050	4050	0
146	20231012	175800	29736480	4050	4050	4050	4050	0
147	20231012	175700	29736480	4050	4050	4050	4050	0
148	20231012	175600	29736480	4050	4050	4050	4050	0
149	20231012	175500	29736480	4050	4050	4050	4050	0
150	20231012	175400	29736480	4050	4050	4050	4050	0
151	20231012	175300	29736480	4050	4050	4050	4050	0
152	20231012	175200	29736480	4050	4050	4050	4050	20
153	20231012	175100	29736480	4050	4050	4050	4050	0
154	20231012	175000	29736480	4050	4050	4050	4050	0
155	20231012	174900	29736480	4050	4050	4050	4050	0
156	20231012	174800	29736480	4050	4050	4050	4050	0
157	20231012	174700	29736480	4050	4050	4050	4050	0
158	20231012	174600	29736480	4050	4050	4050	4050	0
159	20231012	174500	29736480	4050	4050	4050	4050	0
160	20231012	174400	29736480	4050	4050	4050	4050	0
161	20231012	174300	29736480	4050	4050	4050	4050	0
162	20231012	174200	29736480	4050	4050	4050	4050	0
163	20231012	174100	29736480	4050	4050	4050	4050	0
164	20231012	174000	29736480	4050	4050	4050	4050	0
165	20231012	173900	29736480	4050	4050	4050	4050	0
166	20231012	173800	29736480	4050	4050	4050	4050	0
167	20231012	173700	29736480	4050	4050	4050	4050	0
168	20231012	173600	29736480	4050	4050	4050	4050	0
169	20231012	173500	29736480	4050	4050	4050	4050	0
170	20231012	173400	29736480	4050	4050	4050	4050	0
171	20231012	173300	29736480	4050	4050	4050	4050	0
172	20231012	173200	29736480	4050	4050	4050	4050	0
173	20231012	173100	29736480	4050	4050	4050	4050	0
174	20231012	173000	29736480	4050	4050	4050	4050	0
175	20231012	172900	29736480	4050	4050	4050	4050	0
176	20231012	172800	29736480	4050	4050	4050	4050	0
177	20231012	172700	29736480	4050	4050	4050	4050	0
178	20231012	172600	29736480	4050	4050	4050	4050	0
179	20231012	172500	29736480	4050	4050	4050	4050	0
180	20231012	172400	29736480	4050	4050	4050	4050	0
181	20231012	172300	29736480	4050	4050	4050	4050	0
182	20231012	172200	29736480	4050	4050	4050	4050	20
183	20231012	172100	29736480	4050	4050	4050	4050	0
184	20231012	172000	29736480	4050	4050	4050	4050	0
185	20231012	171900	29736480	4050	4050	4050	4050	0
186	20231012	171800	29736480	4050	4050	4050	4050	0
187	20231012	171700	29736480	4050	4050	4050	4050	0
188	20231012	171600	29736480	4050	4050	4050	4050	0
189	20231012	171500	29736480	4050	4050	4050	4050	0
190	20231012	171400	29736480	4050	4050	4050	4050	0
191	20231012	171300	29736480	4050	4050	4050	4050	0
192	20231012	171200	29736480	4050	4050	4050	4050	0
193	20231012	171100	29736480	4050	4050	4050	4050	0
194	20231012	171000	29736480	4050	4050	4050	4050	0
195	20231012	170900	29736480	4050	4050	4050	4050	0
196	20231012	170800	29736480	4050	4050	4050	4050	0
197	20231012	170700	29736480	4050	4050	4050	4050	0
198	20231012	170600	29736480	4050	4050	4050	4050	0
199	20231012	170500	29736480	4050	4050	4050	4050	0
200	20231012	170400	29736480	4050	4050	4050	4050	0
201	20231012	170300	29736480	4050	4050	4050	4050	0
202	20231012	170200	29736480	4050	4050	4050	4050	0
203	20231012	170100	29736480	4050	4050	4050	4050	0
204	20231012	170000	29736480	4050	4050	4050	4050	0
205	20231012	165900	29736480	4050	4050	4050	4050	0
206	20231012	165800	29736480	4050	4050	4050	4050	0
207	20231012	165700	29736480	4050	4050	4050	4050	0
208	20231012	165600	29736480	4050	4050	4050	4050	0
209	20231012	165500	29736480	4050	4050	4050	4050	0
210	20231012	165400	29736480	4050	4050	4050	4050	0
211	20231012	165300	29736480	4050	4050	4050	4050	0
212	20231012	165200	29736480	4050	4050	4050	4050	20
213	20231012	165100	29736480	4050	4050	4050	4050	0
214	20231012	165000	29736480	4050	4050	4050	4050	0
215	20231012	164900	29736480	4050	4050	4050	4050	0
216	20231012	164800	29736480	4050	4050	4050	4050	0
217	20231012	164700	29736480	4050	4050	4050	4050	0
218	20231012	164600	29736480	4050	4050	4050	4050	0
219	20231012	164500	29736480	4050	4050	4050	4050	0
220	20231012	164400	29736480	4050	4050	4050	4050	0
221	20231012	164300	29736480	4050	4050	4050	4050	0
222	20231012	164200	29736480	4050	4050	4050	4050	0
223	20231012	164100	29736480	4050	4050	4050	4050	0
224	20231012	164000	29736480	4050	4050	4050	4050	0
225	20231012	163900	29736480	4050	4050	4050	4050	0
226	20231012	163800	29736480	4050	4050	4050	4050	0
227	20231012	163700	29736480	4050	4050	4050	4050	0
228	20231012	163600	29736480	4050	4050	4050	4050	0
229	20231012	163500	29736480	4050	4050	4050	4050	0
230	20231012	163400	29736480	4050	4050	4050	4050	0
231	20231012	163300	29736480	4050	4050	4050	4050	0
232	20231012	163200	29736480	4050	4050	4050	4050	0
233	20231012	163100	29736480	4050	4050	4050	4050	0
234	20231012	163000	29736480	4050	4050	4050	4050	0
235	20231012	162900	29736480	4050	4050	4050	4050	0
236	20231012	162800	29736480	4050	4050	4050	4050	0
237	20231012	162700	29736480	4050	4050	4050	4050	0
238	20231012	162600	29736480	4050	4050	4050	4050	0
239	20231012	162500	29736480	4050	4050	4050	4050	0
240	20231012	162400	29736480	4050	4050	4050	4050	0
241	20231012	162300	29736480	4050	4050	4050	4050	0
242	20231012	162200	29736480	4050	4050	4050	4050	20
243	20231012	162100	29736480	4050	4050	4050	4050	0
244	20231012	162000	29736480	4050	4050	4050	4050	0
245	20231012	161900	29736480	4050	4050	4050	4050	0
246	20231012	161800	29736480	4050	4050	4050	4050	0
247	20231012	161700	29736480	4050	4050	4050	4050	0
248	20231012	161600	29736480	4050	4050	4050	4050	0
249	20231012	161500	29736480	4050	4050	4050	4050	0
250	20231012	161400	29736480	4050	4050	4050	4050	0
251	20231012	161300	29736480	4050	4050	4050	4050	0
252	20231012	161200	29736480	4050	4050	4050	4050	0
253	20231012	161100	29736480	4050	4050	4050	4050	0
254	20231012	161000	29736480	4050	4050	4050	4050	0
255	20231012	160900	29736480	4050	4050	4050	4050	0
256	20231012	160800	29736480	4050	4050	4050	4050	0
257	20231012	160700	29736480	4050	4050	4050	4050	0
258	20231012	160600	29736480	4050	4050	4050	4050	0
259	20231012	160500	29736480	4050	4050	4050	4050	0
260	20231012	160400	29736480	4050	4050	4050	4050	0
261	20231012	160300	29736480	4050	4050	4050	4050	0
262	20231012	160200	29736480	4050	4050	4050	4050	0
263	20231012	160100	29736480	4050	4050	4050	4050	0
264	20231012	160000	29736480	4050	4050	4050	4050	0
265	20231012	155900	29736480	4050	4050	4050	4050	0
266	20231012	155800	29736480	4050	4050	4050	4050	0
267	20231012	155700	29736480	4050	4050	4050	4050	0
268	20231012	155600	29736480	4050	4050	4050	4050	0
269	20231012	155500	29736480	4050	4050	4050	4050	0
270	20231012	155400	29736480	4050	4050	4050	4050	0
271	20231012	155300	29736480	4050	4050	4050	4050	0
272	20231012	155200	29736480	4050	4050	4050	4050	20
273	20231012	155100	29736480	4050	4050	4050	4050	0
274	20231012	155000	29736480	4050	4050	4050	4050	0
275	20231012	154900	29736480	4050	4050	4050	4050	0
276	20231012	154800	29736480	4050	4050	4050	4050	0
277	20231012	154700	29736480	4050	4050	4050	4050	0
278	20231012	154600	29736480	4050	4050	4050	4050	0
279	20231012	154500	29736480	4050	4050	4050	4050	0
280	20231012	154400	29736480	4050	4050	4050	4050	0
281	20231012	154300	29736480	4050	4050	4050	4050	0
282	20231012	154200	29736480	4050	4050	4050	4050	0
283	20231012	154100	29736480	4050	4050	4050	4050	0
284	20231012	154000	29736480	4050	4050	4050	4050	0
285	20231012	153900	29736480	4050	4050	4050	4050	0
286	20231012	153800	29736480	4050	4050	4050	4050	0
287	20231012	153700	29736480	4050	4050	4050	4050	0
288	20231012	153600	29736480	4050	4050	4050	4050	0
289	20231012	153500	29736480	4050	4050	4050	4050	0
290	20231012	153400	29736480	4050	4050	4050	4050	0
291	20231012	153300	29736480	4050	4050	4050	4050	0
292	20231012	153200	29736480	4050	4050	4050	4050	0
293	20231012	153100	29736480	4050	4050	4050	4050	0
294	20231012	153000	29736480	4050	4050	4050	4050	20
295	20231012	152900	29655480	4050	4050	4050	4050	0
296	20231012	152800	29655480	4050	4050	4050	4050	0
297	20231012	152700	29655480	4050	4050	4050	4050	0
298	20231012	152600	29655480	4050	4050	4050	4050	0
299	20231012	152500	29655480	4050	4050	4050	4050	0
300	20231012	152400	29655480	4050	4050	4050	4050	0
301	20231012	152300	29655480	4050	4050	4050	4050	0
302	20231012	152200	29655480	4050	4050	4050	4050	0
303	20231012	152100	29655480	4050	4050	4050	4050	0
304	20231012	152000	29655480	4050	4050	4050	4050	0
305	20231012	151900	29655480	4050	4050	4050	4050	0
306	20231012	151800	29655480	4050	4050	4050	4050	0
307	20231012	151700	29655480	4050	4050	4050	4050	0
308	20231012	151600	29655480	4050	4050	4050	4050	0
309	20231012	151500	29655480	4050	4050	4050	4050	0
310	20231012	151400	29655480	4050	4050	4050	4050	0
311	20231012	151300	29655480	4050	4050	4050	4050	0
312	20231012	151200	29655480	4050	4050	4050	4050	0
313	20231012	151100	29655480	4050	4050	4050	4050	0
314	20231012	151000	29655480	4050	4050	4050	4050	0
315	20231012	150900	29655480	4050	4050	4050	4050	0
316	20231012	150800	29655480	4050	4050	4050	4050	0
317	20231012	150700	29655480	4050	4050	4050	4050	0
318	20231012	150600	29655480	4050	4050	4050	4050	0
319	20231012	150500	29655480	4050	4050	4050	4050	0
320	20231012	150400	29655480	4050	4050	4050	4050	0
321	20231012	150300	29655480	4050	4050	4050	4050	0
322	20231012	150200	29655480	4050	4050	4050	4050	0
323	20231012	150100	29655480	4050	4050	4050	4050	1
324	20231012	150000	29651430	4000	4005	4005	4000	370
325	20231012	145900	28171235	4050	4050	4050	4050	0
326	20231012	145800	28171235	4050	4050	4050	4050	0
327	20231012	145700	28171235	4050	4050	4050	4050	0
328	20231012	145600	28171235	4050	4050	4050	4050	0
329	20231012	145500	28171235	4050	4050	4050	4050	0
330	20231012	145400	28171235	4050	4050	4050	4050	0
331	20231012	145300	28171235	4050	4050	4050	4050	0
332	20231012	145200	28171235	4050	4050	4050	4050	0
333	20231012	145100	28171235	4050	4050	4050	4050	20
334	20231012	145000	28090235	4050	4050	4050	4050	0
335	20231012	144900	28090235	4050	4050	4050	4050	0
336	20231012	144800	28090235	4050	4050	4050	4050	0
337	20231012	144700	28090235	4050	4050	4050	4050	0
338	20231012	144600	28090235	4050	4050	4050	4050	0
339	20231012	144500	28090235	4050	4050	4050	4050	0
340	20231012	144400	28090235	4050	4050	4050	4050	0
341	20231012	144300	28090235	4050	4050	4050	4050	20
342	20231012	144200	28009235	4050	4050	4050	4050	0
343	20231012	144100	28009235	4050	4050	4050	4050	0
344	20231012	144000	28009235	4050	4050	4050	4050	0
345	20231012	143900	28009235	4050	4050	4050	4050	5
346	20231012	143800	27988985	4000	4000	4000	4000	0
347	20231012	143700	27988985	4000	4000	4000	4000	100
348	20231012	143600	27588985	4000	4000	4000	4000	0
349	20231012	143500	27588985	4000	4000	4000	4000	0
350	20231012	143400	27588985	4000	4000	4000	4000	0
351	20231012	143300	27588985	4000	4000	4000	4000	0
352	20231012	143200	27588985	4000	4000	4000	4000	0
353	20231012	143100	27588985	4000	4000	4000	4000	0
354	20231012	143000	27588985	4000	4000	4000	4000	0
355	20231012	142900	27588985	4000	4000	4000	4000	0
356	20231012	142800	27588985	4000	4000	4000	4000	0
357	20231012	142700	27588985	4000	4000	4000	4000	0
358	20231012	142600	27588985	4000	4000	4000	4000	14
359	20231012	142500	27532985	4000	4000	4000	4000	0
360	20231012	142400	27532985	4000	4000	4000	4000	0
361	20231012	142300	27532985	4000	4000	4000	4000	0
362	20231012	142200	27532985	4000	4000	4000	4000	0
363	20231012	142100	27532985	4000	4000	4000	4000	0
364	20231012	142000	27532985	4000	4000	4000	4000	0
365	20231012	141900	27532985	4000	4000	4000	4000	0
366	20231012	141800	27532985	4000	4000	4000	4000	0
367	20231012	141700	27532985	4000	4000	4000	4000	0
368	20231012	141600	27532985	4000	4000	4000	4000	0
369	20231012	141500	27532985	4000	4000	4000	4000	0
370	20231012	141400	27532985	4000	4000	4000	4000	0
371	20231012	141300	27532985	4000	4000	4000	4000	0
372	20231012	141200	27532985	4000	4000	4000	4000	0
373	20231012	141100	27532985	4000	4000	4000	4000	0
374	20231012	141000	27532985	4000	4000	4000	4000	0
375	20231012	140900	27532985	4000	4000	4000	4000	0
376	20231012	140800	27532985	4000	4000	4000	4000	0
377	20231012	140700	27532985	4000	4000	4000	4000	0
378	20231012	140600	27532985	4000	4000	4000	4000	0
379	20231012	140500	27532985	4000	4000	4000	4000	0
380	20231012	140400	27532985	4000	4000	4000	4000	0
381	20231012	140300	27532985	4000	4000	4000	4000	0
382	20231012	140200	27532985	4000	4000	4000	4000	100
383	20231012	140100	27132985	4000	4000	4000	4000	0
384	20231012	140000	27132985	4000	4000	4000	4000	0
385	20231012	135900	27132985	4000	4000	4000	4000	0
386	20231012	135800	27132985	4000	4000	4000	4000	0
387	20231012	135700	27132985	4000	4000	4000	4000	0
388	20231012	135600	27132985	4000	4000	4000	4000	0
389	20231012	135500	27132985	4000	4000	4000	4000	0
390	20231012	135400	27132985	4000	4000	4000	4000	0
391	20231012	135300	27132985	4000	4000	4000	4000	0
392	20231012	135200	27132985	4000	4000	4000	4000	0
393	20231012	135100	27132985	4000	4000	4000	4000	0
394	20231012	135000	27132985	4000	4000	4000	4000	0
395	20231012	134900	27132985	4000	4000	4000	4000	0
396	20231012	134800	27132985	4000	4000	4000	4000	0
397	20231012	134700	27132985	4000	4000	4000	4000	0
398	20231012	134600	27132985	4000	4000	4000	4000	0
399	20231012	134500	27132985	4000	4000	4000	4000	0
400	20231012	134400	27132985	4000	4000	4000	4000	0
401	20231012	134300	27132985	4000	4000	4000	4000	0
402	20231012	134200	27132985	4000	4000	4000	4000	0
403	20231012	134100	27132985	4000	4000	4000	4000	0
404	20231012	134000	27132985	4000	4000	4000	4000	0
405	20231012	133900	27132985	4000	4000	4000	4000	0
406	20231012	133800	27132985	4000	4005	4005	4000	100
407	20231012	133700	26732975	4005	4005	4005	4005	0
408	20231012	133600	26732975	4005	4005	4005	4005	0
409	20231012	133500	26732975	4005	4005	4005	4005	0
410	20231012	133400	26732975	4005	4005	4005	4005	0
411	20231012	133300	26732975	4005	4005	4005	4005	0
412	20231012	133200	26732975	4005	4005	4005	4005	0
413	20231012	133100	26732975	4005	4005	4005	4005	0
414	20231012	133000	26732975	4005	4005	4005	4005	510
415	20231012	132900	24690425	4050	4050	4050	4050	0
416	20231012	132800	24690425	4050	4050	4050	4050	0
417	20231012	132700	24690425	4050	4050	4050	4050	0
418	20231012	132600	24690425	4050	4050	4050	4050	0
419	20231012	132500	24690425	4050	4050	4050	4050	0
420	20231012	132400	24690425	4050	4050	4050	4050	0
421	20231012	132300	24690425	4050	4050	4050	4050	0
422	20231012	132200	24690425	4050	4050	4050	4050	0
423	20231012	132100	24690425	4050	4050	4050	4050	0
424	20231012	132000	24690425	4050	4050	4050	4050	0
425	20231012	131900	24690425	4050	4050	4050	4050	0
426	20231012	131800	24690425	4050	4050	4050	4050	0
427	20231012	131700	24690425	4050	4050	4050	4050	0
428	20231012	131600	24690425	4050	4050	4050	4050	0
429	20231012	131500	24690425	4050	4050	4050	4050	0
430	20231012	131400	24690425	4050	4050	4050	4050	0
431	20231012	131300	24690425	4050	4050	4050	4050	0
432	20231012	131200	24690425	4050	4050	4050	4050	0
433	20231012	131100	24690425	4050	4050	4050	4050	0
434	20231012	131000	24690425	4050	4050	4050	4050	1
435	20231012	130900	24686375	4055	4055	4055	4055	0
436	20231012	130800	24686375	4055	4055	4055	4055	0
437	20231012	130700	24686375	4055	4055	4055	4055	0
438	20231012	130600	24686375	4055	4055	4055	4055	0
439	20231012	130500	24686375	4055	4055	4055	4055	0
440	20231012	130400	24686375	4055	4055	4055	4055	0
441	20231012	130300	24686375	4055	4055	4055	4055	0
442	20231012	130200	24686375	4055	4055	4055	4055	0
443	20231012	130100	24686375	4055	4055	4055	4055	0
444	20231012	130000	24686375	4055	4055	4055	4055	0
445	20231012	125900	24686375	4055	4055	4055	4055	0
446	20231012	125800	24686375	4055	4055	4055	4055	0
447	20231012	125700	24686375	4055	4055	4055	4055	0
448	20231012	125600	24686375	4055	4055	4055	4055	0
449	20231012	125500	24686375	4055	4055	4055	4055	0
450	20231012	125400	24686375	4055	4055	4055	4055	0
451	20231012	125300	24686375	4055	4055	4055	4055	0
452	20231012	125200	24686375	4055	4055	4055	4055	0
453	20231012	125100	24686375	4055	4055	4055	4055	0
454	20231012	125000	24686375	4055	4055	4055	4055	0
455	20231012	124900	24686375	4055	4055	4055	4055	0
456	20231012	124800	24686375	4055	4055	4055	4055	0
457	20231012	124700	24686375	4055	4055	4055	4055	0
458	20231012	124600	24686375	4055	4055	4055	4055	0
459	20231012	124500	24686375	4055	4055	4055	4055	0
460	20231012	124400	24686375	4055	4055	4055	4055	100
461	20231012	124300	24280875	4060	4060	4060	4060	0
462	20231012	124200	24280875	4060	4060	4060	4060	0
463	20231012	124100	24280875	4060	4060	4060	4060	0
464	20231012	124000	24280875	4060	4060	4060	4060	0
465	20231012	123900	24280875	4060	4060	4060	4060	0
466	20231012	123800	24280875	4060	4060	4060	4060	0
467	20231012	123700	24280875	4060	4060	4060	4060	0
468	20231012	123600	24280875	4060	4060	4060	4060	0
469	20231012	123500	24280875	4060	4060	4060	4060	0
470	20231012	123400	24280875	4060	4060	4060	4060	0
471	20231012	123300	24280875	4060	4060	4060	4060	0
472	20231012	123200	24280875	4060	4060	4060	4060	0
473	20231012	123100	24280875	4060	4060	4060	4060	0
474	20231012	123000	24280875	4060	4060	4060	4060	0
475	20231012	122900	24280875	4060	4060	4060	4060	0
476	20231012	122800	24280875	4060	4060	4060	4060	0
477	20231012	122700	24280875	4060	4060	4060	4060	0
478	20231012	122600	24280875	4060	4060	4060	4060	0
479	20231012	122500	24280875	4060	4060	4060	4060	0
480	20231012	122400	24280875	4060	4060	4060	4060	0
481	20231012	122300	24280875	4060	4060	4060	4060	0
482	20231012	122200	24280875	4060	4060	4060	4060	0
483	20231012	122100	24280875	4060	4060	4060	4060	0
484	20231012	122000	24280875	4060	4060	4060	4060	0
485	20231012	121900	24280875	4060	4060	4060	4060	0
486	20231012	121800	24280875	4060	4060	4060	4060	0
487	20231012	121700	24280875	4060	4060	4060	4060	0
488	20231012	121600	24280875	4060	4060	4060	4060	0
489	20231012	121500	24280875	4060	4060	4060	4060	0
490	20231012	121400	24280875	4060	4060	4060	4060	0
491	20231012	121300	24280875	4060	4060	4060	4060	0
492	20231012	121200	24280875	4060	4060	4060	4060	0
493	20231012	121100	24280875	4060	4060	4060	4060	0
494	20231012	121000	24280875	4060	4060	4060	4060	0
495	20231012	120900	24280875	4060	4060	4060	4060	0
496	20231012	120800	24280875	4060	4060	4060	4060	0
497	20231012	120700	24280875	4060	4060	4060	4060	0
498	20231012	120600	24280875	4060	4060	4060	4060	0
499	20231012	120500	24280875	4060	4060	4060	4060	0
500	20231012	120400	24280875	4060	4060	4060	4060	0
501	20231012	120300	24280875	4060	4060	4060	4060	0
502	20231012	120200	24280875	4060	4060	4060	4060	0
503	20231012	120100	24280875	4060	4060	4060	4060	0
504	20231012	120000	24280875	4060	4060	4060	4060	0
505	20231012	115900	24280875	4060	4060	4060	4060	0
506	20231012	115800	24280875	4060	4060	4060	4060	0
507	20231012	115700	24280875	4060	4060	4060	4060	0
508	20231012	115600	24280875	4060	4060	4060	4060	0
509	20231012	115500	24280875	4060	4060	4060	4060	0
510	20231012	115400	24280875	4060	4060	4060	4060	0
511	20231012	115300	24280875	4060	4060	4060	4060	1
512	20231012	115200	24276815	4000	4000	4000	4000	939
513	20231012	115100	20520815	4000	4000	4000	4000	0
514	20231012	115000	20520815	4000	4000	4000	4000	0
515	20231012	114900	20520815	4000	4000	4000	4000	0
516	20231012	114800	20520815	4000	4000	4000	4000	0
517	20231012	114700	20520815	4000	3995	4000	3995	363
518	20231012	114600	19070625	4000	4000	4000	4000	0
519	20231012	114500	19070625	4000	4000	4000	4000	0
520	20231012	114400	19070625	4000	4000	4000	4000	0
521	20231012	114300	19070625	4000	4000	4000	4000	0
522	20231012	114200	19070625	4000	4000	4000	4000	0
523	20231012	114100	19070625	4000	4000	4000	4000	0
524	20231012	114000	19070625	4000	4000	4000	4000	0
525	20231012	113900	19070625	4000	4000	4000	4000	0
526	20231012	113800	19070625	4000	4000	4000	4000	0
527	20231012	113700	19070625	4000	4000	4000	4000	0
528	20231012	113600	19070625	4000	4000	4000	4000	0
529	20231012	113500	19070625	4000	4000	4000	4000	0
530	20231012	113400	19070625	4000	4000	4000	4000	0
531	20231012	113300	19070625	4000	4000	4000	4000	0
532	20231012	113200	19070625	4000	4000	4000	4000	0
533	20231012	113100	19070625	4000	4000	4000	4000	0
534	20231012	113000	19070625	4000	4000	4000	4000	0
535	20231012	112900	19070625	4000	4000	4000	4000	0
536	20231012	112800	19070625	4000	4000	4000	4000	0
537	20231012	112700	19070625	4000	4000	4000	4000	0
538	20231012	112600	19070625	4000	4000	4000	4000	50
539	20231012	112500	18870625	4000	4010	4010	4000	48
540	20231012	112400	18678385	4010	4010	4010	4010	50
541	20231012	112300	18477885	4000	4000	4000	4000	0
542	20231012	112200	18477885	4000	4000	4000	4000	0
543	20231012	112100	18477885	4000	4000	4000	4000	700
544	20231012	112000	15677885	4010	4020	4020	4010	137
545	20231012	111900	15128365	4010	4010	4010	4010	0
546	20231012	111800	15128365	4010	4010	4010	4010	0
547	20231012	111700	15128365	4010	4010	4010	4010	0
548	20231012	111600	15128365	4010	4010	4010	4010	0
549	20231012	111500	15128365	4010	4010	4010	4010	0
550	20231012	111400	15128365	4010	4020	4020	4010	1200
551	20231012	111300	10315185	4105	4105	4105	4105	0
552	20231012	111200	10315185	4105	4105	4105	4105	0
553	20231012	111100	10315185	4105	4105	4105	4105	0
554	20231012	111000	10315185	4105	4105	4105	4105	0
555	20231012	110900	10315185	4105	4105	4105	4105	100
556	20231012	110800	9904685	4105	4105	4105	4105	0
557	20231012	110700	9904685	4105	4105	4105	4105	1
558	20231012	110600	9900580	4110	4125	4125	4110	2
559	20231012	110500	9892345	4020	4020	4020	4020	2
560	20231012	110400	9884305	4020	4020	4020	4020	16
561	20231012	110300	9819985	4180	4180	4180	4180	0
562	20231012	110200	9819985	4180	4180	4180	4180	0
563	20231012	110100	9819985	4180	4180	4180	4180	0
564	20231012	110000	9819985	4180	4180	4180	4180	0
565	20231012	105900	9819985	4180	4180	4180	4180	0
566	20231012	105800	9819985	4180	4010	4180	4010	20
567	20231012	105700	9739615	4010	4100	4100	4010	2381
568	20231012	105600	164000	4100	4100	4100	4100	0
569	20231012	105500	164000	4100	4100	4100	4100	0
570	20231012	105400	164000	4100	4100	4100	4100	0
571	20231012	105300	164000	4100	4100	4100	4100	0
572	20231012	105200	164000	4100	4100	4100	4100	0
573	20231012	105100	164000	4100	4100	4100	4100	0
574	20231012	105000	164000	4100	4100	4100	4100	0
575	20231012	104900	164000	4100	4100	4100	4100	0
576	20231012	104800	164000	4100	4100	4100	4100	40
577	20231012	104700	0	4285	4285	4285	4285	0
578	20231012	104600	0	4285	4285	4285	4285	0
579	20231012	104500	0	4285	4285	4285	4285	0
580	20231012	104400	0	4285	4285	4285	4285	0
581	20231012	104300	0	4285	4285	4285	4285	0
582	20231012	104200	0	4285	4285	4285	4285	0
583	20231012	104100	0	4285	4285	4285	4285	0
584	20231012	104000	0	4285	4285	4285	4285	0
585	20231012	103900	0	4285	4285	4285	4285	0
586	20231012	103800	0	4285	4285	4285	4285	0
587	20231012	103700	0	4285	4285	4285	4285	0
588	20231012	103600	0	4285	4285	4285	4285	0
589	20231012	103500	0	4285	4285	4285	4285	0
590	20231012	103400	0	4285	4285	4285	4285	0
591	20231012	103300	0	4285	4285	4285	4285	0
592	20231012	103200	0	4285	4285	4285	4285	0
593	20231012	103100	0	4285	4285	4285	4285	0
594	20231012	103000	0	4285	4285	4285	4285	0
595	20231012	102900	0	4285	4285	4285	4285	0
596	20231012	102800	0	4285	4285	4285	4285	0
597	20231012	102700	0	4285	4285	4285	4285	0
598	20231012	102600	0	4285	4285	4285	4285	0
599	20231012	102500	0	4285	4285	4285	4285	0
600	20231012	102400	0	4285	4285	4285	4285	0
601	20231012	102300	0	4285	4285	4285	4285	0
602	20231012	102200	0	4285	4285	4285	4285	0
603	20231012	102100	0	4285	4285	4285	4285	0
604	20231012	102000	0	4285	4285	4285	4285	0
605	20231012	101900	0	4285	4285	4285	4285	0
606	20231012	101800	0	4285	4285	4285	4285	0
607	20231012	101700	0	4285	4285	4285	4285	0
608	20231012	101600	0	4285	4285	4285	4285	0
609	20231012	101500	0	4285	4285	4285	4285	0
610	20231012	101400	0	4285	4285	4285	4285	0
611	20231012	101300	0	4285	4285	4285	4285	0
612	20231012	101200	0	4285	4285	4285	4285	0
613	20231012	101100	0	4285	4285	4285	4285	0
614	20231012	101000	0	4285	4285	4285	4285	0
615	20231012	100900	0	4285	4285	4285	4285	0
616	20231012	100800	0	4285	4285	4285	4285	0
617	20231012	100700	0	4285	4285	4285	4285	0
618	20231012	100600	0	4285	4285	4285	4285	0
619	20231012	100500	0	4285	4285	4285	4285	0
620	20231012	100400	0	4285	4285	4285	4285	0
621	20231012	100300	0	4285	4285	4285	4285	0
622	20231012	100200	0	4285	4285	4285	4285	0
623	20231012	100100	0	4285	4285	4285	4285	0
624	20231012	100000	0	4285	4285	4285	4285	0
625	20231012	095900	0	4285	4285	4285	4285	0
626	20231012	095800	0	4285	4285	4285	4285	0
627	20231012	095700	0	4285	4285	4285	4285	0
628	20231012	095600	0	4285	4285	4285	4285	0
629	20231012	095500	0	4285	4285	4285	4285	0
630	20231012	095400	0	4285	4285	4285	4285	0
631	20231012	095300	0	4285	4285	4285	4285	0
632	20231012	095200	0	4285	4285	4285	4285	0
633	20231012	095100	0	4285	4285	4285	4285	0
634	20231012	095000	0	4285	4285	4285	4285	0
635	20231012	094900	0	4285	4285	4285	4285	0
636	20231012	094800	0	4285	4285	4285	4285	0
637	20231012	094700	0	4285	4285	4285	4285	0
638	20231012	094600	0	4285	4285	4285	4285	0
639	20231012	094500	0	4285	4285	4285	4285	0
640	20231012	094400	0	4285	4285	4285	4285	0
641	20231012	094300	0	4285	4285	4285	4285	0
642	20231012	094200	0	4285	4285	4285	4285	0
643	20231012	094100	0	4285	4285	4285	4285	0
644	20231012	094000	0	4285	4285	4285	4285	0
645	20231012	093900	0	4285	4285	4285	4285	0
646	20231012	093800	0	4285	4285	4285	4285	0
647	20231012	093700	0	4285	4285	4285	4285	0
648	20231012	093600	0	4285	4285	4285	4285	0
649	20231012	093500	0	4285	4285	4285	4285	0
650	20231012	093400	0	4285	4285	4285	4285	0
651	20231012	093300	0	4285	4285	4285	4285	0
652	20231012	093200	0	4285	4285	4285	4285	0
653	20231012	093100	0	4285	4285	4285	4285	0
654	20231012	093000	0	4285	4285	4285	4285	0
655	20231012	092900	0	4285	4285	4285	4285	0
656	20231012	092800	0	4285	4285	4285	4285	0
657	20231012	092700	0	4285	4285	4285	4285	0
658	20231012	092600	0	4285	4285	4285	4285	0
659	20231012	092500	0	4285	4285	4285	4285	0
660	20231012	092400	0	4285	4285	4285	4285	0
661	20231012	092300	0	4285	4285	4285	4285	0
662	20231012	092200	0	4285	4285	4285	4285	0
663	20231012	092100	0	4285	4285	4285	4285	0
664	20231012	092000	0	4285	4285	4285	4285	0
665	20231012	091900	0	4285	4285	4285	4285	0
666	20231012	091800	0	4285	4285	4285	4285	0
667	20231012	091700	0	4285	4285	4285	4285	0
668	20231012	091600	0	4285	4285	4285	4285	0
669	20231012	091500	0	4285	4285	4285	4285	0
670	20231012	091400	0	4285	4285	4285	4285	0
671	20231012	091300	0	4285	4285	4285	4285	0
672	20231012	091200	0	4285	4285	4285	4285	0
673	20231012	091100	0	4285	4285	4285	4285	0
674	20231012	091000	0	4285	4285	4285	4285	0
675	20231012	090900	0	4285	4285	4285	4285	0
676	20231012	090800	0	4285	4285	4285	4285	0
677	20231012	090700	0	4285	4285	4285	4285	0
678	20231012	090600	0	4285	4285	4285	4285	0
679	20231012	090500	0	4285	4285	4285	4285	0
680	20231012	090400	0	4285	4285	4285	4285	0
681	20231012	090300	0	4285	4285	4285	4285	0
682	20231012	090200	0	4285	4285	4285	4285	0
683	20231012	090100	0	4285	4285	4285	4285	0
684	20231012	090000	0	4285	4285	4285	4285	0