KissMeData/338100/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	204800	8594380	4065	4065	4065	4065	22
3	20231011	204700	8594380	4065	4065	4065	4065	0
4	20231011	204600	8594380	4065	4065	4065	4065	0
5	20231011	204500	8594380	4065	4065	4065	4065	0
6	20231011	204400	8594380	4065	4065	4065	4065	0
7	20231011	204300	8594380	4065	4065	4065	4065	0
8	20231011	204200	8594380	4065	4065	4065	4065	0
9	20231011	204100	8594380	4065	4065	4065	4065	0
10	20231011	204000	8594380	4065	4065	4065	4065	0
11	20231011	203900	8594380	4065	4065	4065	4065	0
12	20231011	203800	8594380	4065	4065	4065	4065	0
13	20231011	203700	8594380	4065	4065	4065	4065	0
14	20231011	203600	8594380	4065	4065	4065	4065	0
15	20231011	203500	8594380	4065	4065	4065	4065	0
16	20231011	203400	8594380	4065	4065	4065	4065	0
17	20231011	203300	8594380	4065	4065	4065	4065	0
18	20231011	203200	8594380	4065	4065	4065	4065	0
19	20231011	203100	8594380	4065	4065	4065	4065	0
20	20231011	203000	8594380	4065	4065	4065	4065	0
21	20231011	202900	8594380	4065	4065	4065	4065	0
22	20231011	202800	8594380	4065	4065	4065	4065	0
23	20231011	202700	8594380	4065	4065	4065	4065	0
24	20231011	202600	8594380	4065	4065	4065	4065	0
25	20231011	202500	8594380	4065	4065	4065	4065	0
26	20231011	202400	8594380	4065	4065	4065	4065	0
27	20231011	202300	8594380	4065	4065	4065	4065	0
28	20231011	202200	8594380	4065	4065	4065	4065	0
29	20231011	202100	8594380	4065	4065	4065	4065	0
30	20231011	202000	8594380	4065	4065	4065	4065	0
31	20231011	201900	8594380	4065	4065	4065	4065	0
32	20231011	201800	8594380	4065	4065	4065	4065	22
33	20231011	201700	8594380	4065	4065	4065	4065	0
34	20231011	201600	8594380	4065	4065	4065	4065	0
35	20231011	201500	8594380	4065	4065	4065	4065	0
36	20231011	201400	8594380	4065	4065	4065	4065	0
37	20231011	201300	8594380	4065	4065	4065	4065	0
38	20231011	201200	8594380	4065	4065	4065	4065	0
39	20231011	201100	8594380	4065	4065	4065	4065	0
40	20231011	201000	8594380	4065	4065	4065	4065	0
41	20231011	200900	8594380	4065	4065	4065	4065	0
42	20231011	200800	8594380	4065	4065	4065	4065	0
43	20231011	200700	8594380	4065	4065	4065	4065	0
44	20231011	200600	8594380	4065	4065	4065	4065	0
45	20231011	200500	8594380	4065	4065	4065	4065	0
46	20231011	200400	8594380	4065	4065	4065	4065	0
47	20231011	200300	8594380	4065	4065	4065	4065	0
48	20231011	200200	8594380	4065	4065	4065	4065	0
49	20231011	200100	8594380	4065	4065	4065	4065	0
50	20231011	200000	8594380	4065	4065	4065	4065	0
51	20231011	195900	8594380	4065	4065	4065	4065	0
52	20231011	195800	8594380	4065	4065	4065	4065	0
53	20231011	195700	8594380	4065	4065	4065	4065	0
54	20231011	195600	8594380	4065	4065	4065	4065	0
55	20231011	195500	8594380	4065	4065	4065	4065	0
56	20231011	195400	8594380	4065	4065	4065	4065	0
57	20231011	195300	8594380	4065	4065	4065	4065	0
58	20231011	195200	8594380	4065	4065	4065	4065	0
59	20231011	195100	8594380	4065	4065	4065	4065	0
60	20231011	195000	8594380	4065	4065	4065	4065	0
61	20231011	194900	8594380	4065	4065	4065	4065	0
62	20231011	194800	8594380	4065	4065	4065	4065	22
63	20231011	194700	8594380	4065	4065	4065	4065	0
64	20231011	194600	8594380	4065	4065	4065	4065	0
65	20231011	194500	8594380	4065	4065	4065	4065	0
66	20231011	194400	8594380	4065	4065	4065	4065	0
67	20231011	194300	8594380	4065	4065	4065	4065	0
68	20231011	194200	8594380	4065	4065	4065	4065	0
69	20231011	194100	8594380	4065	4065	4065	4065	0
70	20231011	194000	8594380	4065	4065	4065	4065	0
71	20231011	193900	8594380	4065	4065	4065	4065	0
72	20231011	193800	8594380	4065	4065	4065	4065	0
73	20231011	193700	8594380	4065	4065	4065	4065	0
74	20231011	193600	8594380	4065	4065	4065	4065	0
75	20231011	193500	8594380	4065	4065	4065	4065	0
76	20231011	193400	8594380	4065	4065	4065	4065	0
77	20231011	193300	8594380	4065	4065	4065	4065	0
78	20231011	193200	8594380	4065	4065	4065	4065	0
79	20231011	193100	8594380	4065	4065	4065	4065	0
80	20231011	193000	8594380	4065	4065	4065	4065	0
81	20231011	192900	8594380	4065	4065	4065	4065	0
82	20231011	192800	8594380	4065	4065	4065	4065	0
83	20231011	192700	8594380	4065	4065	4065	4065	0
84	20231011	192600	8594380	4065	4065	4065	4065	0
85	20231011	192500	8594380	4065	4065	4065	4065	0
86	20231011	192400	8594380	4065	4065	4065	4065	0
87	20231011	192300	8594380	4065	4065	4065	4065	0
88	20231011	192200	8594380	4065	4065	4065	4065	0
89	20231011	192100	8594380	4065	4065	4065	4065	0
90	20231011	192000	8594380	4065	4065	4065	4065	0
91	20231011	191900	8594380	4065	4065	4065	4065	0
92	20231011	191800	8594380	4065	4065	4065	4065	22
93	20231011	191700	8594380	4065	4065	4065	4065	0
94	20231011	191600	8594380	4065	4065	4065	4065	0
95	20231011	191500	8594380	4065	4065	4065	4065	0
96	20231011	191400	8594380	4065	4065	4065	4065	0
97	20231011	191300	8594380	4065	4065	4065	4065	0
98	20231011	191200	8594380	4065	4065	4065	4065	0
99	20231011	191100	8594380	4065	4065	4065	4065	0
100	20231011	191000	8594380	4065	4065	4065	4065	0
101	20231011	190900	8594380	4065	4065	4065	4065	0
102	20231011	190800	8594380	4065	4065	4065	4065	0
103	20231011	190700	8594380	4065	4065	4065	4065	0
104	20231011	190600	8594380	4065	4065	4065	4065	0
105	20231011	190500	8594380	4065	4065	4065	4065	0
106	20231011	190400	8594380	4065	4065	4065	4065	0
107	20231011	190300	8594380	4065	4065	4065	4065	0
108	20231011	190200	8594380	4065	4065	4065	4065	0
109	20231011	190100	8594380	4065	4065	4065	4065	0
110	20231011	190000	8594380	4065	4065	4065	4065	0
111	20231011	185900	8594380	4065	4065	4065	4065	0
112	20231011	185800	8594380	4065	4065	4065	4065	0
113	20231011	185700	8594380	4065	4065	4065	4065	0
114	20231011	185600	8594380	4065	4065	4065	4065	0
115	20231011	185500	8594380	4065	4065	4065	4065	0
116	20231011	185400	8594380	4065	4065	4065	4065	0
117	20231011	185300	8594380	4065	4065	4065	4065	0
118	20231011	185200	8594380	4065	4065	4065	4065	0
119	20231011	185100	8594380	4065	4065	4065	4065	0
120	20231011	185000	8594380	4065	4065	4065	4065	0
121	20231011	184900	8594380	4065	4065	4065	4065	0
122	20231011	184800	8594380	4065	4065	4065	4065	22
123	20231011	184700	8594380	4065	4065	4065	4065	0
124	20231011	184600	8594380	4065	4065	4065	4065	0
125	20231011	184500	8594380	4065	4065	4065	4065	0
126	20231011	184400	8594380	4065	4065	4065	4065	0
127	20231011	184300	8594380	4065	4065	4065	4065	0
128	20231011	184200	8594380	4065	4065	4065	4065	0
129	20231011	184100	8594380	4065	4065	4065	4065	0
130	20231011	184000	8594380	4065	4065	4065	4065	0
131	20231011	183900	8594380	4065	4065	4065	4065	0
132	20231011	183800	8594380	4065	4065	4065	4065	0
133	20231011	183700	8594380	4065	4065	4065	4065	0
134	20231011	183600	8594380	4065	4065	4065	4065	0
135	20231011	183500	8594380	4065	4065	4065	4065	0
136	20231011	183400	8594380	4065	4065	4065	4065	0
137	20231011	183300	8594380	4065	4065	4065	4065	0
138	20231011	183200	8594380	4065	4065	4065	4065	0
139	20231011	183100	8594380	4065	4065	4065	4065	0
140	20231011	183000	8594380	4065	4065	4065	4065	0
141	20231011	182900	8594380	4065	4065	4065	4065	0
142	20231011	182800	8594380	4065	4065	4065	4065	0
143	20231011	182700	8594380	4065	4065	4065	4065	0
144	20231011	182600	8594380	4065	4065	4065	4065	0
145	20231011	182500	8594380	4065	4065	4065	4065	0
146	20231011	182400	8594380	4065	4065	4065	4065	0
147	20231011	182300	8594380	4065	4065	4065	4065	0
148	20231011	182200	8594380	4065	4065	4065	4065	0
149	20231011	182100	8594380	4065	4065	4065	4065	0
150	20231011	182000	8594380	4065	4065	4065	4065	0
151	20231011	181900	8594380	4065	4065	4065	4065	0
152	20231011	181800	8594380	4065	4065	4065	4065	22
153	20231011	181700	8594380	4065	4065	4065	4065	0
154	20231011	181600	8594380	4065	4065	4065	4065	0
155	20231011	181500	8594380	4065	4065	4065	4065	0
156	20231011	181400	8594380	4065	4065	4065	4065	0
157	20231011	181300	8594380	4065	4065	4065	4065	0
158	20231011	181200	8594380	4065	4065	4065	4065	0
159	20231011	181100	8594380	4065	4065	4065	4065	0
160	20231011	181000	8594380	4065	4065	4065	4065	0
161	20231011	180900	8594380	4065	4065	4065	4065	0
162	20231011	180800	8594380	4065	4065	4065	4065	0
163	20231011	180700	8594380	4065	4065	4065	4065	0
164	20231011	180600	8594380	4065	4065	4065	4065	0
165	20231011	180500	8594380	4065	4065	4065	4065	0
166	20231011	180400	8594380	4065	4065	4065	4065	0
167	20231011	180300	8594380	4065	4065	4065	4065	0
168	20231011	180200	8594380	4065	4065	4065	4065	0
169	20231011	180100	8594380	4065	4065	4065	4065	0
170	20231011	180000	8594380	4065	4065	4065	4065	0
171	20231011	175900	8594380	4065	4065	4065	4065	0
172	20231011	175800	8594380	4065	4065	4065	4065	0
173	20231011	175700	8594380	4065	4065	4065	4065	0
174	20231011	175600	8594380	4065	4065	4065	4065	0
175	20231011	175500	8594380	4065	4065	4065	4065	0
176	20231011	175400	8594380	4065	4065	4065	4065	0
177	20231011	175300	8594380	4065	4065	4065	4065	0
178	20231011	175200	8594380	4065	4065	4065	4065	0
179	20231011	175100	8594380	4065	4065	4065	4065	0
180	20231011	175000	8594380	4065	4065	4065	4065	0
181	20231011	174900	8594380	4065	4065	4065	4065	0
182	20231011	174800	8594380	4065	4065	4065	4065	22
183	20231011	174700	8594380	4065	4065	4065	4065	0
184	20231011	174600	8594380	4065	4065	4065	4065	0
185	20231011	174500	8594380	4065	4065	4065	4065	0
186	20231011	174400	8594380	4065	4065	4065	4065	0
187	20231011	174300	8594380	4065	4065	4065	4065	0
188	20231011	174200	8594380	4065	4065	4065	4065	0
189	20231011	174100	8594380	4065	4065	4065	4065	0
190	20231011	174000	8594380	4065	4065	4065	4065	0
191	20231011	173900	8594380	4065	4065	4065	4065	0
192	20231011	173800	8594380	4065	4065	4065	4065	0
193	20231011	173700	8594380	4065	4065	4065	4065	0
194	20231011	173600	8594380	4065	4065	4065	4065	0
195	20231011	173500	8594380	4065	4065	4065	4065	0
196	20231011	173400	8594380	4065	4065	4065	4065	0
197	20231011	173300	8594380	4065	4065	4065	4065	0
198	20231011	173200	8594380	4065	4065	4065	4065	0
199	20231011	173100	8594380	4065	4065	4065	4065	0
200	20231011	173000	8594380	4065	4065	4065	4065	0
201	20231011	172900	8594380	4065	4065	4065	4065	0
202	20231011	172800	8594380	4065	4065	4065	4065	0
203	20231011	172700	8594380	4065	4065	4065	4065	0
204	20231011	172600	8594380	4065	4065	4065	4065	0
205	20231011	172500	8594380	4065	4065	4065	4065	0
206	20231011	172400	8594380	4065	4065	4065	4065	0
207	20231011	172300	8594380	4065	4065	4065	4065	0
208	20231011	172200	8594380	4065	4065	4065	4065	0
209	20231011	172100	8594380	4065	4065	4065	4065	0
210	20231011	172000	8594380	4065	4065	4065	4065	0
211	20231011	171900	8594380	4065	4065	4065	4065	0
212	20231011	171800	8594380	4065	4065	4065	4065	22
213	20231011	171700	8594380	4065	4065	4065	4065	0
214	20231011	171600	8594380	4065	4065	4065	4065	0
215	20231011	171500	8594380	4065	4065	4065	4065	0
216	20231011	171400	8594380	4065	4065	4065	4065	0
217	20231011	171300	8594380	4065	4065	4065	4065	0
218	20231011	171200	8594380	4065	4065	4065	4065	0
219	20231011	171100	8594380	4065	4065	4065	4065	0
220	20231011	171000	8594380	4065	4065	4065	4065	0
221	20231011	170900	8594380	4065	4065	4065	4065	0
222	20231011	170800	8594380	4065	4065	4065	4065	0
223	20231011	170700	8594380	4065	4065	4065	4065	0
224	20231011	170600	8594380	4065	4065	4065	4065	0
225	20231011	170500	8594380	4065	4065	4065	4065	0
226	20231011	170400	8594380	4065	4065	4065	4065	0
227	20231011	170300	8594380	4065	4065	4065	4065	0
228	20231011	170200	8594380	4065	4065	4065	4065	0
229	20231011	170100	8594380	4065	4065	4065	4065	0
230	20231011	170000	8594380	4065	4065	4065	4065	0
231	20231011	165900	8594380	4065	4065	4065	4065	0
232	20231011	165800	8594380	4065	4065	4065	4065	0
233	20231011	165700	8594380	4065	4065	4065	4065	0
234	20231011	165600	8594380	4065	4065	4065	4065	0
235	20231011	165500	8594380	4065	4065	4065	4065	0
236	20231011	165400	8594380	4065	4065	4065	4065	0
237	20231011	165300	8594380	4065	4065	4065	4065	0
238	20231011	165200	8594380	4065	4065	4065	4065	0
239	20231011	165100	8594380	4065	4065	4065	4065	0
240	20231011	165000	8594380	4065	4065	4065	4065	0
241	20231011	164900	8594380	4065	4065	4065	4065	0
242	20231011	164800	8594380	4065	4065	4065	4065	22
243	20231011	164700	8594380	4065	4065	4065	4065	0
244	20231011	164600	8594380	4065	4065	4065	4065	0
245	20231011	164500	8594380	4065	4065	4065	4065	0
246	20231011	164400	8594380	4065	4065	4065	4065	0
247	20231011	164300	8594380	4065	4065	4065	4065	0
248	20231011	164200	8594380	4065	4065	4065	4065	0
249	20231011	164100	8594380	4065	4065	4065	4065	0
250	20231011	164000	8594380	4065	4065	4065	4065	0
251	20231011	163900	8594380	4065	4065	4065	4065	0
252	20231011	163800	8594380	4065	4065	4065	4065	0
253	20231011	163700	8594380	4065	4065	4065	4065	0
254	20231011	163600	8594380	4065	4065	4065	4065	0
255	20231011	163500	8594380	4065	4065	4065	4065	0
256	20231011	163400	8594380	4065	4065	4065	4065	0
257	20231011	163300	8594380	4065	4065	4065	4065	0
258	20231011	163200	8594380	4065	4065	4065	4065	0
259	20231011	163100	8594380	4065	4065	4065	4065	0
260	20231011	163000	8594380	4065	4065	4065	4065	0
261	20231011	162900	8594380	4065	4065	4065	4065	0
262	20231011	162800	8594380	4065	4065	4065	4065	0
263	20231011	162700	8594380	4065	4065	4065	4065	0
264	20231011	162600	8594380	4065	4065	4065	4065	0
265	20231011	162500	8594380	4065	4065	4065	4065	0
266	20231011	162400	8594380	4065	4065	4065	4065	0
267	20231011	162300	8594380	4065	4065	4065	4065	0
268	20231011	162200	8594380	4065	4065	4065	4065	0
269	20231011	162100	8594380	4065	4065	4065	4065	0
270	20231011	162000	8594380	4065	4065	4065	4065	0
271	20231011	161900	8594380	4065	4065	4065	4065	0
272	20231011	161800	8594380	4065	4065	4065	4065	22
273	20231011	161700	8594380	4065	4065	4065	4065	0
274	20231011	161600	8594380	4065	4065	4065	4065	0
275	20231011	161500	8594380	4065	4065	4065	4065	0
276	20231011	161400	8594380	4065	4065	4065	4065	0
277	20231011	161300	8594380	4065	4065	4065	4065	0
278	20231011	161200	8594380	4065	4065	4065	4065	0
279	20231011	161100	8594380	4065	4065	4065	4065	0
280	20231011	161000	8594380	4065	4065	4065	4065	0
281	20231011	160900	8594380	4065	4065	4065	4065	0
282	20231011	160800	8594380	4065	4065	4065	4065	0
283	20231011	160700	8594380	4065	4065	4065	4065	0
284	20231011	160600	8594380	4065	4065	4065	4065	0
285	20231011	160500	8594380	4065	4065	4065	4065	0
286	20231011	160400	8594380	4065	4065	4065	4065	0
287	20231011	160300	8594380	4065	4065	4065	4065	0
288	20231011	160200	8594380	4065	4065	4065	4065	0
289	20231011	160100	8594380	4065	4065	4065	4065	0
290	20231011	160000	8594380	4065	4065	4065	4065	0
291	20231011	155900	8594380	4065	4065	4065	4065	0
292	20231011	155800	8594380	4065	4065	4065	4065	0
293	20231011	155700	8594380	4065	4065	4065	4065	0
294	20231011	155600	8594380	4065	4065	4065	4065	0
295	20231011	155500	8594380	4065	4065	4065	4065	0
296	20231011	155400	8594380	4065	4065	4065	4065	0
297	20231011	155300	8594380	4065	4065	4065	4065	0
298	20231011	155200	8594380	4065	4065	4065	4065	0
299	20231011	155100	8594380	4065	4065	4065	4065	0
300	20231011	155000	8594380	4065	4065	4065	4065	0
301	20231011	154900	8594380	4065	4065	4065	4065	0
302	20231011	154800	8594380	4065	4065	4065	4065	22
303	20231011	154700	8594380	4065	4065	4065	4065	0
304	20231011	154600	8594380	4065	4065	4065	4065	0
305	20231011	154500	8594380	4065	4065	4065	4065	0
306	20231011	154400	8594380	4065	4065	4065	4065	0
307	20231011	154300	8594380	4065	4065	4065	4065	0
308	20231011	154200	8594380	4065	4065	4065	4065	0
309	20231011	154100	8594380	4065	4065	4065	4065	0
310	20231011	154000	8594380	4065	4065	4065	4065	0
311	20231011	153900	8594380	4065	4065	4065	4065	0
312	20231011	153800	8594380	4065	4065	4065	4065	0
313	20231011	153700	8594380	4065	4065	4065	4065	0
314	20231011	153600	8594380	4065	4065	4065	4065	0
315	20231011	153500	8594380	4065	4065	4065	4065	0
316	20231011	153400	8594380	4065	4065	4065	4065	0
317	20231011	153300	8594380	4065	4065	4065	4065	0
318	20231011	153200	8594380	4065	4065	4065	4065	0
319	20231011	153100	8594380	4065	4065	4065	4065	0
320	20231011	153000	8594380	4065	4065	4065	4065	22
321	20231011	152900	8504950	4065	4065	4065	4065	0
322	20231011	152800	8504950	4065	4065	4065	4065	0
323	20231011	152700	8504950	4065	4065	4065	4065	0
324	20231011	152600	8504950	4065	4065	4065	4065	0
325	20231011	152500	8504950	4065	4065	4065	4065	0
326	20231011	152400	8504950	4065	4065	4065	4065	0
327	20231011	152300	8504950	4065	4065	4065	4065	0
328	20231011	152200	8504950	4065	4065	4065	4065	0
329	20231011	152100	8504950	4065	4065	4065	4065	0
330	20231011	152000	8504950	4065	4065	4065	4065	0
331	20231011	151900	8504950	4065	4065	4065	4065	0
332	20231011	151800	8504950	4065	4065	4065	4065	13
333	20231011	151700	8452105	4065	4065	4065	4065	12
334	20231011	151600	8403325	4065	4065	4065	4065	22
335	20231011	151500	8313895	4065	4065	4065	4065	25
336	20231011	151400	8212270	4065	4065	4065	4065	15
337	20231011	151300	8151295	4065	4065	4065	4065	25
338	20231011	151200	8049670	4065	4065	4065	4065	12
339	20231011	151100	8000890	4065	4065	4065	4065	25
340	20231011	151000	7899265	4065	4065	4065	4065	13
341	20231011	150900	7846420	4065	4065	4065	4065	25
342	20231011	150800	7744795	4065	4065	4065	4065	12
343	20231011	150700	7696015	4065	4065	4065	4065	25
344	20231011	150600	7594390	4065	4065	4065	4065	13
345	20231011	150500	7541545	4065	4065	4065	4065	25
346	20231011	150400	7439920	4065	4065	4065	4065	12
347	20231011	150300	7391140	4065	4065	4065	4065	23
348	20231011	150200	7297645	4065	4065	4065	4065	25
349	20231011	150100	7196020	4065	4065	4065	4065	12
350	20231011	150000	7147240	4065	4065	4065	4065	25
351	20231011	145900	7045615	4065	4065	4065	4065	13
352	20231011	145800	6992770	4065	4065	4065	4065	50
353	20231011	145700	6789520	4065	4065	4065	4065	12
354	20231011	145600	6740740	4060	4060	4060	4060	0
355	20231011	145500	6740740	4060	4065	4065	4060	14
356	20231011	145400	6683835	4065	4065	4065	4065	25
357	20231011	145300	6582210	4065	4065	4065	4065	12
358	20231011	145200	6533430	4065	4065	4065	4065	25
359	20231011	145100	6431805	4065	4065	4065	4065	13
360	20231011	145000	6378960	4065	4065	4065	4065	12
361	20231011	144900	6330180	4065	4065	4065	4065	25
362	20231011	144800	6228555	4065	4065	4065	4065	13
363	20231011	144700	6175710	4065	4065	4065	4065	25
364	20231011	144600	6074085	4065	4065	4065	4065	24
365	20231011	144500	5976525	4065	4065	4065	4065	38
366	20231011	144400	5822055	4060	4060	4060	4060	0
367	20231011	144300	5822055	4060	4065	4065	4060	533
368	20231011	144200	3658010	4065	4065	4065	4065	12
369	20231011	144100	3609230	4065	4065	4065	4065	25
370	20231011	144000	3507605	4065	4065	4065	4065	13
371	20231011	143900	3454760	4065	4065	4065	4065	13
372	20231011	143800	3401915	4065	4065	4065	4065	25
373	20231011	143700	3300290	4065	4065	4065	4065	13
374	20231011	143600	3247445	4065	4065	4065	4065	25
375	20231011	143500	3145820	4065	4065	4065	4065	12
376	20231011	143400	3097040	4065	4065	4065	4065	25
377	20231011	143300	2995415	4065	4065	4065	4065	13
378	20231011	143200	2942570	4065	4065	4065	4065	25
379	20231011	143100	2840945	4065	4065	4065	4065	12
380	20231011	143000	2792165	4065	4065	4065	4065	25
381	20231011	142900	2690540	4065	4065	4065	4065	16
382	20231011	142800	2625500	4065	4065	4065	4065	25
383	20231011	142700	2523875	4065	4065	4065	4065	12
384	20231011	142600	2475095	4065	4065	4065	4065	13
385	20231011	142500	2422250	4065	4065	4065	4065	25
386	20231011	142400	2320625	4065	4065	4065	4065	25
387	20231011	142300	2219000	4060	4060	4060	4060	0
388	20231011	142200	2219000	4060	4060	4060	4060	0
389	20231011	142100	2219000	4060	4060	4060	4060	0
390	20231011	142000	2219000	4060	4060	4060	4060	96
391	20231011	141900	1829240	4065	4065	4065	4065	0
392	20231011	141800	1829240	4065	4065	4065	4065	0
393	20231011	141700	1829240	4065	4065	4065	4065	0
394	20231011	141600	1829240	4065	4065	4065	4065	0
395	20231011	141500	1829240	4065	4065	4065	4065	0
396	20231011	141400	1829240	4065	4065	4065	4065	0
397	20231011	141300	1829240	4065	4065	4065	4065	0
398	20231011	141200	1829240	4065	4065	4065	4065	0
399	20231011	141100	1829240	4065	4065	4065	4065	0
400	20231011	141000	1829240	4065	4065	4065	4065	0
401	20231011	140900	1829240	4065	4065	4065	4065	0
402	20231011	140800	1829240	4065	4065	4065	4065	0
403	20231011	140700	1829240	4065	4065	4065	4065	0
404	20231011	140600	1829240	4065	4065	4065	4065	0
405	20231011	140500	1829240	4065	4065	4065	4065	0
406	20231011	140400	1829240	4065	4065	4065	4065	0
407	20231011	140300	1829240	4065	4065	4065	4065	0
408	20231011	140200	1829240	4065	4065	4065	4065	0
409	20231011	140100	1829240	4065	4065	4065	4065	0
410	20231011	140000	1829240	4065	4065	4065	4065	0
411	20231011	135900	1829240	4065	4065	4065	4065	0
412	20231011	135800	1829240	4065	4065	4065	4065	0
413	20231011	135700	1829240	4065	4065	4065	4065	0
414	20231011	135600	1829240	4065	4065	4065	4065	0
415	20231011	135500	1829240	4065	4065	4065	4065	0
416	20231011	135400	1829240	4065	4065	4065	4065	0
417	20231011	135300	1829240	4065	4065	4065	4065	0
418	20231011	135200	1829240	4065	4065	4065	4065	0
419	20231011	135100	1829240	4065	4065	4065	4065	0
420	20231011	135000	1829240	4065	4065	4065	4065	0
421	20231011	134900	1829240	4065	4065	4065	4065	0
422	20231011	134800	1829240	4065	4065	4065	4065	0
423	20231011	134700	1829240	4065	4065	4065	4065	0
424	20231011	134600	1829240	4065	4065	4065	4065	0
425	20231011	134500	1829240	4065	4065	4065	4065	0
426	20231011	134400	1829240	4065	4065	4065	4065	0
427	20231011	134300	1829240	4065	4065	4065	4065	0
428	20231011	134200	1829240	4065	4065	4065	4065	0
429	20231011	134100	1829240	4065	4065	4065	4065	0
430	20231011	134000	1829240	4065	4065	4065	4065	0
431	20231011	133900	1829240	4065	4065	4065	4065	0
432	20231011	133800	1829240	4065	4065	4065	4065	0
433	20231011	133700	1829240	4065	4065	4065	4065	0
434	20231011	133600	1829240	4065	4065	4065	4065	0
435	20231011	133500	1829240	4065	4065	4065	4065	0
436	20231011	133400	1829240	4065	4065	4065	4065	0
437	20231011	133300	1829240	4065	4065	4065	4065	0
438	20231011	133200	1829240	4065	4065	4065	4065	0
439	20231011	133100	1829240	4065	4065	4065	4065	0
440	20231011	133000	1829240	4065	4065	4065	4065	0
441	20231011	132900	1829240	4065	4065	4065	4065	0
442	20231011	132800	1829240	4065	4065	4065	4065	0
443	20231011	132700	1829240	4065	4065	4065	4065	0
444	20231011	132600	1829240	4065	4065	4065	4065	0
445	20231011	132500	1829240	4065	4065	4065	4065	0
446	20231011	132400	1829240	4065	4065	4065	4065	0
447	20231011	132300	1829240	4065	4065	4065	4065	0
448	20231011	132200	1829240	4065	4065	4065	4065	0
449	20231011	132100	1829240	4065	4065	4065	4065	0
450	20231011	132000	1829240	4065	4065	4065	4065	0
451	20231011	131900	1829240	4065	4065	4065	4065	0
452	20231011	131800	1829240	4065	4065	4065	4065	0
453	20231011	131700	1829240	4065	4065	4065	4065	0
454	20231011	131600	1829240	4065	4065	4065	4065	0
455	20231011	131500	1829240	4065	4065	4065	4065	0
456	20231011	131400	1829240	4065	4065	4065	4065	0
457	20231011	131300	1829240	4065	4065	4065	4065	3
458	20231011	131200	1817045	4065	4065	4065	4065	0
459	20231011	131100	1817045	4065	4065	4065	4065	0
460	20231011	131000	1817045	4065	4065	4065	4065	0
461	20231011	130900	1817045	4065	4065	4065	4065	0
462	20231011	130800	1817045	4065	4065	4065	4065	0
463	20231011	130700	1817045	4065	4065	4065	4065	0
464	20231011	130600	1817045	4065	4065	4065	4065	0
465	20231011	130500	1817045	4065	4065	4065	4065	0
466	20231011	130400	1817045	4065	4065	4065	4065	0
467	20231011	130300	1817045	4065	4065	4065	4065	0
468	20231011	130200	1817045	4065	4065	4065	4065	0
469	20231011	130100	1817045	4065	4065	4065	4065	0
470	20231011	130000	1817045	4065	4065	4065	4065	0
471	20231011	125900	1817045	4065	4065	4065	4065	0
472	20231011	125800	1817045	4065	4065	4065	4065	2
473	20231011	125700	1808915	4065	4065	4065	4065	0
474	20231011	125600	1808915	4065	4065	4065	4065	0
475	20231011	125500	1808915	4065	4065	4065	4065	0
476	20231011	125400	1808915	4065	4065	4065	4065	0
477	20231011	125300	1808915	4065	4065	4065	4065	0
478	20231011	125200	1808915	4065	4065	4065	4065	0
479	20231011	125100	1808915	4065	4065	4065	4065	0
480	20231011	125000	1808915	4065	4065	4065	4065	0
481	20231011	124900	1808915	4065	4065	4065	4065	0
482	20231011	124800	1808915	4065	4065	4065	4065	0
483	20231011	124700	1808915	4065	4065	4065	4065	0
484	20231011	124600	1808915	4065	4065	4065	4065	0
485	20231011	124500	1808915	4065	4065	4065	4065	0
486	20231011	124400	1808915	4065	4065	4065	4065	0
487	20231011	124300	1808915	4065	4060	4065	4060	13
488	20231011	124200	1756085	4060	4060	4060	4060	0
489	20231011	124100	1756085	4060	4060	4060	4060	1
490	20231011	124000	1752025	4060	4060	4060	4060	0
491	20231011	123900	1752025	4060	4060	4060	4060	0
492	20231011	123800	1752025	4060	4060	4060	4060	0
493	20231011	123700	1752025	4060	4060	4060	4060	0
494	20231011	123600	1752025	4060	4060	4060	4060	0
495	20231011	123500	1752025	4060	4060	4060	4060	0
496	20231011	123400	1752025	4060	4060	4060	4060	0
497	20231011	123300	1752025	4060	4060	4060	4060	0
498	20231011	123200	1752025	4060	4060	4060	4060	0
499	20231011	123100	1752025	4060	4060	4060	4060	0
500	20231011	123000	1752025	4060	4060	4060	4060	0
501	20231011	122900	1752025	4060	4060	4060	4060	0
502	20231011	122800	1752025	4060	4060	4060	4060	0
503	20231011	122700	1752025	4060	4060	4060	4060	0
504	20231011	122600	1752025	4060	4060	4060	4060	0
505	20231011	122500	1752025	4060	4060	4060	4060	0
506	20231011	122400	1752025	4060	4060	4060	4060	2
507	20231011	122300	1743905	4060	4060	4060	4060	0
508	20231011	122200	1743905	4060	4060	4060	4060	0
509	20231011	122100	1743905	4060	4060	4060	4060	0
510	20231011	122000	1743905	4060	4060	4060	4060	0
511	20231011	121900	1743905	4060	4060	4060	4060	0
512	20231011	121800	1743905	4060	4060	4060	4060	0
513	20231011	121700	1743905	4060	4060	4060	4060	0
514	20231011	121600	1743905	4060	4060	4060	4060	0
515	20231011	121500	1743905	4060	4060	4060	4060	0
516	20231011	121400	1743905	4060	4060	4060	4060	0
517	20231011	121300	1743905	4060	4060	4060	4060	0
518	20231011	121200	1743905	4060	4060	4060	4060	0
519	20231011	121100	1743905	4060	4060	4060	4060	0
520	20231011	121000	1743905	4060	4060	4060	4060	0
521	20231011	120900	1743905	4060	4060	4060	4060	0
522	20231011	120800	1743905	4060	4060	4060	4060	0
523	20231011	120700	1743905	4060	4060	4060	4060	0
524	20231011	120600	1743905	4060	4060	4060	4060	0
525	20231011	120500	1743905	4060	4060	4060	4060	0
526	20231011	120400	1743905	4060	4060	4060	4060	0
527	20231011	120300	1743905	4060	4060	4060	4060	0
528	20231011	120200	1743905	4060	4060	4060	4060	0
529	20231011	120100	1743905	4060	4060	4060	4060	0
530	20231011	120000	1743905	4060	4060	4060	4060	0
531	20231011	115900	1743905	4060	4060	4060	4060	0
532	20231011	115800	1743905	4060	4060	4060	4060	0
533	20231011	115700	1743905	4060	4060	4060	4060	0
534	20231011	115600	1743905	4060	4060	4060	4060	0
535	20231011	115500	1743905	4060	4060	4060	4060	0
536	20231011	115400	1743905	4060	4060	4060	4060	0
537	20231011	115300	1743905	4060	4060	4060	4060	0
538	20231011	115200	1743905	4060	4060	4060	4060	0
539	20231011	115100	1743905	4060	4060	4060	4060	0
540	20231011	115000	1743905	4060	4060	4060	4060	0
541	20231011	114900	1743905	4060	4060	4060	4060	0
542	20231011	114800	1743905	4060	4060	4060	4060	0
543	20231011	114700	1743905	4060	4060	4060	4060	0
544	20231011	114600	1743905	4060	4060	4060	4060	0
545	20231011	114500	1743905	4060	4060	4060	4060	0
546	20231011	114400	1743905	4060	4060	4060	4060	0
547	20231011	114300	1743905	4060	4060	4060	4060	0
548	20231011	114200	1743905	4060	4060	4060	4060	0
549	20231011	114100	1743905	4060	4060	4060	4060	0
550	20231011	114000	1743905	4060	4060	4060	4060	0
551	20231011	113900	1743905	4060	4060	4060	4060	0
552	20231011	113800	1743905	4060	4060	4060	4060	0
553	20231011	113700	1743905	4060	4060	4060	4060	0
554	20231011	113600	1743905	4060	4060	4060	4060	0
555	20231011	113500	1743905	4060	4060	4060	4060	0
556	20231011	113400	1743905	4060	4060	4060	4060	0
557	20231011	113300	1743905	4060	4060	4060	4060	0
558	20231011	113200	1743905	4060	4060	4060	4060	0
559	20231011	113100	1743905	4060	4060	4060	4060	0
560	20231011	113000	1743905	4060	4060	4060	4060	0
561	20231011	112900	1743905	4060	4060	4060	4060	0
562	20231011	112800	1743905	4060	4060	4060	4060	0
563	20231011	112700	1743905	4060	4060	4060	4060	0
564	20231011	112600	1743905	4060	4060	4060	4060	0
565	20231011	112500	1743905	4060	4060	4060	4060	0
566	20231011	112400	1743905	4060	4060	4060	4060	0
567	20231011	112300	1743905	4060	4060	4060	4060	0
568	20231011	112200	1743905	4060	4060	4060	4060	0
569	20231011	112100	1743905	4060	4060	4060	4060	0
570	20231011	112000	1743905	4060	4060	4060	4060	1
571	20231011	111900	1739845	4065	4065	4065	4065	0
572	20231011	111800	1739845	4065	4065	4065	4065	0
573	20231011	111700	1739845	4065	4065	4065	4065	0
574	20231011	111600	1739845	4065	4065	4065	4065	0
575	20231011	111500	1739845	4065	4065	4065	4065	0
576	20231011	111400	1739845	4065	4065	4065	4065	0
577	20231011	111300	1739845	4065	4065	4065	4065	0
578	20231011	111200	1739845	4065	4065	4065	4065	0
579	20231011	111100	1739845	4065	4065	4065	4065	0
580	20231011	111000	1739845	4065	4065	4065	4065	0
581	20231011	110900	1739845	4065	4065	4065	4065	0
582	20231011	110800	1739845	4065	4065	4065	4065	0
583	20231011	110700	1739845	4065	4065	4065	4065	0
584	20231011	110600	1739845	4065	4065	4065	4065	0
585	20231011	110500	1739845	4065	4065	4065	4065	0
586	20231011	110400	1739845	4065	4065	4065	4065	0
587	20231011	110300	1739845	4065	4065	4065	4065	0
588	20231011	110200	1739845	4065	4065	4065	4065	0
589	20231011	110100	1739845	4065	4065	4065	4065	0
590	20231011	110000	1739845	4065	4065	4065	4065	0
591	20231011	105900	1739845	4065	4065	4065	4065	0
592	20231011	105800	1739845	4065	4065	4065	4065	0
593	20231011	105700	1739845	4065	4065	4065	4065	0
594	20231011	105600	1739845	4065	4065	4065	4065	100
595	20231011	105500	1333345	4065	4065	4065	4065	0
596	20231011	105400	1333345	4065	4065	4065	4065	0
597	20231011	105300	1333345	4065	4065	4065	4065	0
598	20231011	105200	1333345	4065	4065	4065	4065	0
599	20231011	105100	1333345	4065	4065	4065	4065	4
600	20231011	105000	1317085	4065	4065	4065	4065	0
601	20231011	104900	1317085	4065	4065	4065	4065	0
602	20231011	104800	1317085	4065	4065	4065	4065	0
603	20231011	104700	1317085	4065	4065	4065	4065	0
604	20231011	104600	1317085	4065	4065	4065	4065	0
605	20231011	104500	1317085	4065	4065	4065	4065	0
606	20231011	104400	1317085	4065	4065	4065	4065	0
607	20231011	104300	1317085	4065	4065	4065	4065	0
608	20231011	104200	1317085	4065	4065	4065	4065	0
609	20231011	104100	1317085	4065	4065	4065	4065	0
610	20231011	104000	1317085	4065	4065	4065	4065	0
611	20231011	103900	1317085	4065	4065	4065	4065	0
612	20231011	103800	1317085	4065	4065	4065	4065	0
613	20231011	103700	1317085	4065	4065	4065	4065	0
614	20231011	103600	1317085	4065	4065	4065	4065	0
615	20231011	103500	1317085	4065	4065	4065	4065	0
616	20231011	103400	1317085	4065	4065	4065	4065	0
617	20231011	103300	1317085	4065	4065	4065	4065	0
618	20231011	103200	1317085	4065	4065	4065	4065	0
619	20231011	103100	1317085	4065	4065	4065	4065	207
620	20231011	103000	475630	4065	4065	4065	4065	0
621	20231011	102900	475630	4065	4065	4065	4065	8
622	20231011	102800	443110	4065	4065	4065	4065	0
623	20231011	102700	443110	4065	4065	4065	4065	0
624	20231011	102600	443110	4065	4065	4065	4065	0
625	20231011	102500	443110	4065	4065	4065	4065	0
626	20231011	102400	443110	4065	4065	4065	4065	10
627	20231011	102300	402460	4065	4065	4065	4065	0
628	20231011	102200	402460	4065	4065	4065	4065	0
629	20231011	102100	402460	4065	4065	4065	4065	0
630	20231011	102000	402460	4065	4065	4065	4065	0
631	20231011	101900	402460	4065	4065	4065	4065	0
632	20231011	101800	402460	4065	4065	4065	4065	0
633	20231011	101700	402460	4065	4065	4065	4065	0
634	20231011	101600	402460	4065	4065	4065	4065	0
635	20231011	101500	402460	4065	4065	4065	4065	0
636	20231011	101400	402460	4065	4065	4065	4065	0
637	20231011	101300	402460	4065	4065	4065	4065	0
638	20231011	101200	402460	4065	4065	4065	4065	0
639	20231011	101100	402460	4065	4065	4065	4065	0
640	20231011	101000	402460	4065	4065	4065	4065	0
641	20231011	100900	402460	4065	4065	4065	4065	50
642	20231011	100800	199210	4065	4065	4065	4065	0
643	20231011	100700	199210	4065	4065	4065	4065	0
644	20231011	100600	199210	4065	4065	4065	4065	0
645	20231011	100500	199210	4065	4065	4065	4065	0
646	20231011	100400	199210	4065	4065	4065	4065	0
647	20231011	100300	199210	4065	4065	4065	4065	0
648	20231011	100200	199210	4065	4065	4065	4065	0
649	20231011	100100	199210	4065	4065	4065	4065	0
650	20231011	100000	199210	4065	4065	4065	4065	0
651	20231011	095900	199210	4065	4065	4065	4065	0
652	20231011	095800	199210	4065	4065	4065	4065	0
653	20231011	095700	199210	4065	4065	4065	4065	0
654	20231011	095600	199210	4065	4065	4065	4065	0
655	20231011	095500	199210	4065	4065	4065	4065	0
656	20231011	095400	199210	4065	4065	4065	4065	0
657	20231011	095300	199210	4065	4065	4065	4065	0
658	20231011	095200	199210	4065	4065	4065	4065	0
659	20231011	095100	199210	4065	4065	4065	4065	0
660	20231011	095000	199210	4065	4065	4065	4065	0
661	20231011	094900	199210	4065	4065	4065	4065	0
662	20231011	094800	199210	4065	4065	4065	4065	0
663	20231011	094700	199210	4065	4065	4065	4065	43
664	20231011	094600	24415	4065	4065	4065	4065	0
665	20231011	094500	24415	4065	4065	4065	4065	0
666	20231011	094400	24415	4065	4065	4065	4065	0
667	20231011	094300	24415	4065	4065	4065	4065	0
668	20231011	094200	24415	4065	4065	4065	4065	0
669	20231011	094100	24415	4065	4065	4065	4065	0
670	20231011	094000	24415	4065	4065	4065	4065	0
671	20231011	093900	24415	4065	4065	4065	4065	0
672	20231011	093800	24415	4065	4065	4065	4065	0
673	20231011	093700	24415	4065	4065	4065	4065	0
674	20231011	093600	24415	4065	4065	4065	4065	0
675	20231011	093500	24415	4065	4065	4065	4065	0
676	20231011	093400	24415	4065	4065	4065	4065	0
677	20231011	093300	24415	4065	4065	4065	4065	0
678	20231011	093200	24415	4065	4065	4065	4065	0
679	20231011	093100	24415	4065	4065	4065	4065	0
680	20231011	093000	24415	4065	4065	4065	4065	0
681	20231011	092900	24415	4065	4065	4065	4065	0
682	20231011	092800	24415	4065	4065	4065	4065	0
683	20231011	092700	24415	4065	4065	4065	4065	0
684	20231011	092600	24415	4065	4065	4065	4065	0
685	20231011	092500	24415	4065	4065	4065	4065	0
686	20231011	092400	24415	4065	4065	4065	4065	0
687	20231011	092300	24415	4065	4065	4065	4065	0
688	20231011	092200	24415	4065	4065	4065	4065	0
689	20231011	092100	24415	4065	4065	4065	4065	0
690	20231011	092000	24415	4065	4065	4065	4065	0
691	20231011	091900	24415	4065	4065	4065	4065	0
692	20231011	091800	24415	4065	4065	4065	4065	0
693	20231011	091700	24415	4065	4065	4065	4065	1
694	20231011	091600	20350	4070	4070	4070	4070	0
695	20231011	091500	20350	4070	4070	4070	4070	0
696	20231011	091400	20350	4070	4070	4070	4070	0
697	20231011	091300	20350	4070	4070	4070	4070	0
698	20231011	091200	20350	4070	4070	4070	4070	0
699	20231011	091100	20350	4070	4070	4070	4070	0
700	20231011	091000	20350	4070	4070	4070	4070	0
701	20231011	090900	20350	4070	4070	4070	4070	0
702	20231011	090800	20350	4070	4070	4070	4070	0
703	20231011	090700	20350	4070	4070	4070	4070	0
704	20231011	090600	20350	4070	4070	4070	4070	0
705	20231011	090500	20350	4070	4070	4070	4070	0
706	20231011	090400	20350	4070	4070	4070	4070	0
707	20231011	090300	20350	4070	4070	4070	4070	0
708	20231011	090200	20350	4070	4070	4070	4070	0
709	20231011	090100	20350	4070	4070	4070	4070	0
710	20231011	090000	20350	4070	4070	4070	4070	5