KissMeData/338100/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	204900	5501480	4070	4070	4070	4070	50
3	20231012	204800	5501480	4070	4070	4070	4070	0
4	20231012	204700	5501480	4070	4070	4070	4070	0
5	20231012	204600	5501480	4070	4070	4070	4070	0
6	20231012	204500	5501480	4070	4070	4070	4070	0
7	20231012	204400	5501480	4070	4070	4070	4070	0
8	20231012	204300	5501480	4070	4070	4070	4070	0
9	20231012	204200	5501480	4070	4070	4070	4070	0
10	20231012	204100	5501480	4070	4070	4070	4070	0
11	20231012	204000	5501480	4070	4070	4070	4070	0
12	20231012	203900	5501480	4070	4070	4070	4070	0
13	20231012	203800	5501480	4070	4070	4070	4070	0
14	20231012	203700	5501480	4070	4070	4070	4070	0
15	20231012	203600	5501480	4070	4070	4070	4070	0
16	20231012	203500	5501480	4070	4070	4070	4070	0
17	20231012	203400	5501480	4070	4070	4070	4070	0
18	20231012	203300	5501480	4070	4070	4070	4070	0
19	20231012	203200	5501480	4070	4070	4070	4070	0
20	20231012	203100	5501480	4070	4070	4070	4070	0
21	20231012	203000	5501480	4070	4070	4070	4070	0
22	20231012	202900	5501480	4070	4070	4070	4070	0
23	20231012	202800	5501480	4070	4070	4070	4070	0
24	20231012	202700	5501480	4070	4070	4070	4070	0
25	20231012	202600	5501480	4070	4070	4070	4070	0
26	20231012	202500	5501480	4070	4070	4070	4070	0
27	20231012	202400	5501480	4070	4070	4070	4070	0
28	20231012	202300	5501480	4070	4070	4070	4070	0
29	20231012	202200	5501480	4070	4070	4070	4070	0
30	20231012	202100	5501480	4070	4070	4070	4070	0
31	20231012	202000	5501480	4070	4070	4070	4070	0
32	20231012	201900	5501480	4070	4070	4070	4070	50
33	20231012	201800	5501480	4070	4070	4070	4070	0
34	20231012	201700	5501480	4070	4070	4070	4070	0
35	20231012	201600	5501480	4070	4070	4070	4070	0
36	20231012	201500	5501480	4070	4070	4070	4070	0
37	20231012	201400	5501480	4070	4070	4070	4070	0
38	20231012	201300	5501480	4070	4070	4070	4070	0
39	20231012	201200	5501480	4070	4070	4070	4070	0
40	20231012	201100	5501480	4070	4070	4070	4070	0
41	20231012	201000	5501480	4070	4070	4070	4070	0
42	20231012	200900	5501480	4070	4070	4070	4070	0
43	20231012	200800	5501480	4070	4070	4070	4070	0
44	20231012	200700	5501480	4070	4070	4070	4070	0
45	20231012	200600	5501480	4070	4070	4070	4070	0
46	20231012	200500	5501480	4070	4070	4070	4070	0
47	20231012	200400	5501480	4070	4070	4070	4070	0
48	20231012	200300	5501480	4070	4070	4070	4070	0
49	20231012	200200	5501480	4070	4070	4070	4070	0
50	20231012	200100	5501480	4070	4070	4070	4070	0
51	20231012	200000	5501480	4070	4070	4070	4070	0
52	20231012	195900	5501480	4070	4070	4070	4070	0
53	20231012	195800	5501480	4070	4070	4070	4070	0
54	20231012	195700	5501480	4070	4070	4070	4070	0
55	20231012	195600	5501480	4070	4070	4070	4070	0
56	20231012	195500	5501480	4070	4070	4070	4070	0
57	20231012	195400	5501480	4070	4070	4070	4070	0
58	20231012	195300	5501480	4070	4070	4070	4070	0
59	20231012	195200	5501480	4070	4070	4070	4070	0
60	20231012	195100	5501480	4070	4070	4070	4070	0
61	20231012	195000	5501480	4070	4070	4070	4070	0
62	20231012	194900	5501480	4070	4070	4070	4070	50
63	20231012	194800	5501480	4070	4070	4070	4070	0
64	20231012	194700	5501480	4070	4070	4070	4070	0
65	20231012	194600	5501480	4070	4070	4070	4070	0
66	20231012	194500	5501480	4070	4070	4070	4070	0
67	20231012	194400	5501480	4070	4070	4070	4070	0
68	20231012	194300	5501480	4070	4070	4070	4070	0
69	20231012	194200	5501480	4070	4070	4070	4070	0
70	20231012	194100	5501480	4070	4070	4070	4070	0
71	20231012	194000	5501480	4070	4070	4070	4070	0
72	20231012	193900	5501480	4070	4070	4070	4070	0
73	20231012	193800	5501480	4070	4070	4070	4070	0
74	20231012	193700	5501480	4070	4070	4070	4070	0
75	20231012	193600	5501480	4070	4070	4070	4070	0
76	20231012	193500	5501480	4070	4070	4070	4070	0
77	20231012	193400	5501480	4070	4070	4070	4070	0
78	20231012	193300	5501480	4070	4070	4070	4070	0
79	20231012	193200	5501480	4070	4070	4070	4070	0
80	20231012	193100	5501480	4070	4070	4070	4070	0
81	20231012	193000	5501480	4070	4070	4070	4070	0
82	20231012	192900	5501480	4070	4070	4070	4070	0
83	20231012	192800	5501480	4070	4070	4070	4070	0
84	20231012	192700	5501480	4070	4070	4070	4070	0
85	20231012	192600	5501480	4070	4070	4070	4070	0
86	20231012	192500	5501480	4070	4070	4070	4070	0
87	20231012	192400	5501480	4070	4070	4070	4070	0
88	20231012	192300	5501480	4070	4070	4070	4070	0
89	20231012	192200	5501480	4070	4070	4070	4070	0
90	20231012	192100	5501480	4070	4070	4070	4070	0
91	20231012	192000	5501480	4070	4070	4070	4070	0
92	20231012	191900	5501480	4070	4070	4070	4070	50
93	20231012	191800	5501480	4070	4070	4070	4070	0
94	20231012	191700	5501480	4070	4070	4070	4070	0
95	20231012	191600	5501480	4070	4070	4070	4070	0
96	20231012	191500	5501480	4070	4070	4070	4070	0
97	20231012	191400	5501480	4070	4070	4070	4070	0
98	20231012	191300	5501480	4070	4070	4070	4070	0
99	20231012	191200	5501480	4070	4070	4070	4070	0
100	20231012	191100	5501480	4070	4070	4070	4070	0
101	20231012	191000	5501480	4070	4070	4070	4070	0
102	20231012	190900	5501480	4070	4070	4070	4070	0
103	20231012	190800	5501480	4070	4070	4070	4070	0
104	20231012	190700	5501480	4070	4070	4070	4070	0
105	20231012	190600	5501480	4070	4070	4070	4070	0
106	20231012	190500	5501480	4070	4070	4070	4070	0
107	20231012	190400	5501480	4070	4070	4070	4070	0
108	20231012	190300	5501480	4070	4070	4070	4070	0
109	20231012	190200	5501480	4070	4070	4070	4070	0
110	20231012	190100	5501480	4070	4070	4070	4070	0
111	20231012	190000	5501480	4070	4070	4070	4070	0
112	20231012	185900	5501480	4070	4070	4070	4070	0
113	20231012	185800	5501480	4070	4070	4070	4070	0
114	20231012	185700	5501480	4070	4070	4070	4070	0
115	20231012	185600	5501480	4070	4070	4070	4070	0
116	20231012	185500	5501480	4070	4070	4070	4070	0
117	20231012	185400	5501480	4070	4070	4070	4070	0
118	20231012	185300	5501480	4070	4070	4070	4070	0
119	20231012	185200	5501480	4070	4070	4070	4070	0
120	20231012	185100	5501480	4070	4070	4070	4070	0
121	20231012	185000	5501480	4070	4070	4070	4070	0
122	20231012	184900	5501480	4070	4070	4070	4070	50
123	20231012	184800	5501480	4070	4070	4070	4070	0
124	20231012	184700	5501480	4070	4070	4070	4070	0
125	20231012	184600	5501480	4070	4070	4070	4070	0
126	20231012	184500	5501480	4070	4070	4070	4070	0
127	20231012	184400	5501480	4070	4070	4070	4070	0
128	20231012	184300	5501480	4070	4070	4070	4070	0
129	20231012	184200	5501480	4070	4070	4070	4070	0
130	20231012	184100	5501480	4070	4070	4070	4070	0
131	20231012	184000	5501480	4070	4070	4070	4070	0
132	20231012	183900	5501480	4070	4070	4070	4070	0
133	20231012	183800	5501480	4070	4070	4070	4070	0
134	20231012	183700	5501480	4070	4070	4070	4070	0
135	20231012	183600	5501480	4070	4070	4070	4070	0
136	20231012	183500	5501480	4070	4070	4070	4070	0
137	20231012	183400	5501480	4070	4070	4070	4070	0
138	20231012	183300	5501480	4070	4070	4070	4070	0
139	20231012	183200	5501480	4070	4070	4070	4070	0
140	20231012	183100	5501480	4070	4070	4070	4070	0
141	20231012	183000	5501480	4070	4070	4070	4070	0
142	20231012	182900	5501480	4070	4070	4070	4070	0
143	20231012	182800	5501480	4070	4070	4070	4070	0
144	20231012	182700	5501480	4070	4070	4070	4070	0
145	20231012	182600	5501480	4070	4070	4070	4070	0
146	20231012	182500	5501480	4070	4070	4070	4070	0
147	20231012	182400	5501480	4070	4070	4070	4070	0
148	20231012	182300	5501480	4070	4070	4070	4070	0
149	20231012	182200	5501480	4070	4070	4070	4070	0
150	20231012	182100	5501480	4070	4070	4070	4070	0
151	20231012	182000	5501480	4070	4070	4070	4070	0
152	20231012	181900	5501480	4070	4070	4070	4070	50
153	20231012	181800	5501480	4070	4070	4070	4070	0
154	20231012	181700	5501480	4070	4070	4070	4070	0
155	20231012	181600	5501480	4070	4070	4070	4070	0
156	20231012	181500	5501480	4070	4070	4070	4070	0
157	20231012	181400	5501480	4070	4070	4070	4070	0
158	20231012	181300	5501480	4070	4070	4070	4070	0
159	20231012	181200	5501480	4070	4070	4070	4070	0
160	20231012	181100	5501480	4070	4070	4070	4070	0
161	20231012	181000	5501480	4070	4070	4070	4070	0
162	20231012	180900	5501480	4070	4070	4070	4070	0
163	20231012	180800	5501480	4070	4070	4070	4070	0
164	20231012	180700	5501480	4070	4070	4070	4070	0
165	20231012	180600	5501480	4070	4070	4070	4070	0
166	20231012	180500	5501480	4070	4070	4070	4070	0
167	20231012	180400	5501480	4070	4070	4070	4070	0
168	20231012	180300	5501480	4070	4070	4070	4070	0
169	20231012	180200	5501480	4070	4070	4070	4070	0
170	20231012	180100	5501480	4070	4070	4070	4070	0
171	20231012	180000	5501480	4070	4070	4070	4070	0
172	20231012	175900	5501480	4070	4070	4070	4070	0
173	20231012	175800	5501480	4070	4070	4070	4070	0
174	20231012	175700	5501480	4070	4070	4070	4070	0
175	20231012	175600	5501480	4070	4070	4070	4070	0
176	20231012	175500	5501480	4070	4070	4070	4070	0
177	20231012	175400	5501480	4070	4070	4070	4070	0
178	20231012	175300	5501480	4070	4070	4070	4070	0
179	20231012	175200	5501480	4070	4070	4070	4070	0
180	20231012	175100	5501480	4070	4070	4070	4070	0
181	20231012	175000	5501480	4070	4070	4070	4070	0
182	20231012	174900	5501480	4070	4070	4070	4070	50
183	20231012	174800	5501480	4070	4070	4070	4070	0
184	20231012	174700	5501480	4070	4070	4070	4070	0
185	20231012	174600	5501480	4070	4070	4070	4070	0
186	20231012	174500	5501480	4070	4070	4070	4070	0
187	20231012	174400	5501480	4070	4070	4070	4070	0
188	20231012	174300	5501480	4070	4070	4070	4070	0
189	20231012	174200	5501480	4070	4070	4070	4070	0
190	20231012	174100	5501480	4070	4070	4070	4070	0
191	20231012	174000	5501480	4070	4070	4070	4070	0
192	20231012	173900	5501480	4070	4070	4070	4070	0
193	20231012	173800	5501480	4070	4070	4070	4070	0
194	20231012	173700	5501480	4070	4070	4070	4070	0
195	20231012	173600	5501480	4070	4070	4070	4070	0
196	20231012	173500	5501480	4070	4070	4070	4070	0
197	20231012	173400	5501480	4070	4070	4070	4070	0
198	20231012	173300	5501480	4070	4070	4070	4070	0
199	20231012	173200	5501480	4070	4070	4070	4070	0
200	20231012	173100	5501480	4070	4070	4070	4070	0
201	20231012	173000	5501480	4070	4070	4070	4070	0
202	20231012	172900	5501480	4070	4070	4070	4070	0
203	20231012	172800	5501480	4070	4070	4070	4070	0
204	20231012	172700	5501480	4070	4070	4070	4070	0
205	20231012	172600	5501480	4070	4070	4070	4070	0
206	20231012	172500	5501480	4070	4070	4070	4070	0
207	20231012	172400	5501480	4070	4070	4070	4070	0
208	20231012	172300	5501480	4070	4070	4070	4070	0
209	20231012	172200	5501480	4070	4070	4070	4070	0
210	20231012	172100	5501480	4070	4070	4070	4070	0
211	20231012	172000	5501480	4070	4070	4070	4070	0
212	20231012	171900	5501480	4070	4070	4070	4070	50
213	20231012	171800	5501480	4070	4070	4070	4070	0
214	20231012	171700	5501480	4070	4070	4070	4070	0
215	20231012	171600	5501480	4070	4070	4070	4070	0
216	20231012	171500	5501480	4070	4070	4070	4070	0
217	20231012	171400	5501480	4070	4070	4070	4070	0
218	20231012	171300	5501480	4070	4070	4070	4070	0
219	20231012	171200	5501480	4070	4070	4070	4070	0
220	20231012	171100	5501480	4070	4070	4070	4070	0
221	20231012	171000	5501480	4070	4070	4070	4070	0
222	20231012	170900	5501480	4070	4070	4070	4070	0
223	20231012	170800	5501480	4070	4070	4070	4070	0
224	20231012	170700	5501480	4070	4070	4070	4070	0
225	20231012	170600	5501480	4070	4070	4070	4070	0
226	20231012	170500	5501480	4070	4070	4070	4070	0
227	20231012	170400	5501480	4070	4070	4070	4070	0
228	20231012	170300	5501480	4070	4070	4070	4070	0
229	20231012	170200	5501480	4070	4070	4070	4070	0
230	20231012	170100	5501480	4070	4070	4070	4070	0
231	20231012	170000	5501480	4070	4070	4070	4070	0
232	20231012	165900	5501480	4070	4070	4070	4070	0
233	20231012	165800	5501480	4070	4070	4070	4070	0
234	20231012	165700	5501480	4070	4070	4070	4070	0
235	20231012	165600	5501480	4070	4070	4070	4070	0
236	20231012	165500	5501480	4070	4070	4070	4070	0
237	20231012	165400	5501480	4070	4070	4070	4070	0
238	20231012	165300	5501480	4070	4070	4070	4070	0
239	20231012	165200	5501480	4070	4070	4070	4070	0
240	20231012	165100	5501480	4070	4070	4070	4070	0
241	20231012	165000	5501480	4070	4070	4070	4070	0
242	20231012	164900	5501480	4070	4070	4070	4070	50
243	20231012	164800	5501480	4070	4070	4070	4070	0
244	20231012	164700	5501480	4070	4070	4070	4070	0
245	20231012	164600	5501480	4070	4070	4070	4070	0
246	20231012	164500	5501480	4070	4070	4070	4070	0
247	20231012	164400	5501480	4070	4070	4070	4070	0
248	20231012	164300	5501480	4070	4070	4070	4070	0
249	20231012	164200	5501480	4070	4070	4070	4070	0
250	20231012	164100	5501480	4070	4070	4070	4070	0
251	20231012	164000	5501480	4070	4070	4070	4070	0
252	20231012	163900	5501480	4070	4070	4070	4070	0
253	20231012	163800	5501480	4070	4070	4070	4070	0
254	20231012	163700	5501480	4070	4070	4070	4070	0
255	20231012	163600	5501480	4070	4070	4070	4070	0
256	20231012	163500	5501480	4070	4070	4070	4070	0
257	20231012	163400	5501480	4070	4070	4070	4070	0
258	20231012	163300	5501480	4070	4070	4070	4070	0
259	20231012	163200	5501480	4070	4070	4070	4070	0
260	20231012	163100	5501480	4070	4070	4070	4070	0
261	20231012	163000	5501480	4070	4070	4070	4070	0
262	20231012	162900	5501480	4070	4070	4070	4070	0
263	20231012	162800	5501480	4070	4070	4070	4070	0
264	20231012	162700	5501480	4070	4070	4070	4070	0
265	20231012	162600	5501480	4070	4070	4070	4070	0
266	20231012	162500	5501480	4070	4070	4070	4070	0
267	20231012	162400	5501480	4070	4070	4070	4070	0
268	20231012	162300	5501480	4070	4070	4070	4070	0
269	20231012	162200	5501480	4070	4070	4070	4070	0
270	20231012	162100	5501480	4070	4070	4070	4070	0
271	20231012	162000	5501480	4070	4070	4070	4070	0
272	20231012	161900	5501480	4070	4070	4070	4070	50
273	20231012	161800	5501480	4070	4070	4070	4070	0
274	20231012	161700	5501480	4070	4070	4070	4070	0
275	20231012	161600	5501480	4070	4070	4070	4070	0
276	20231012	161500	5501480	4070	4070	4070	4070	0
277	20231012	161400	5501480	4070	4070	4070	4070	0
278	20231012	161300	5501480	4070	4070	4070	4070	0
279	20231012	161200	5501480	4070	4070	4070	4070	0
280	20231012	161100	5501480	4070	4070	4070	4070	0
281	20231012	161000	5501480	4070	4070	4070	4070	0
282	20231012	160900	5501480	4070	4070	4070	4070	0
283	20231012	160800	5501480	4070	4070	4070	4070	0
284	20231012	160700	5501480	4070	4070	4070	4070	0
285	20231012	160600	5501480	4070	4070	4070	4070	0
286	20231012	160500	5501480	4070	4070	4070	4070	0
287	20231012	160400	5501480	4070	4070	4070	4070	0
288	20231012	160300	5501480	4070	4070	4070	4070	0
289	20231012	160200	5501480	4070	4070	4070	4070	0
290	20231012	160100	5501480	4070	4070	4070	4070	0
291	20231012	160000	5501480	4070	4070	4070	4070	0
292	20231012	155900	5501480	4070	4070	4070	4070	0
293	20231012	155800	5501480	4070	4070	4070	4070	0
294	20231012	155700	5501480	4070	4070	4070	4070	0
295	20231012	155600	5501480	4070	4070	4070	4070	0
296	20231012	155500	5501480	4070	4070	4070	4070	0
297	20231012	155400	5501480	4070	4070	4070	4070	0
298	20231012	155300	5501480	4070	4070	4070	4070	0
299	20231012	155200	5501480	4070	4070	4070	4070	0
300	20231012	155100	5501480	4070	4070	4070	4070	0
301	20231012	155000	5501480	4070	4070	4070	4070	0
302	20231012	154900	5501480	4070	4070	4070	4070	50
303	20231012	154800	5501480	4070	4070	4070	4070	0
304	20231012	154700	5501480	4070	4070	4070	4070	0
305	20231012	154600	5501480	4070	4070	4070	4070	0
306	20231012	154500	5501480	4070	4070	4070	4070	0
307	20231012	154400	5501480	4070	4070	4070	4070	0
308	20231012	154300	5501480	4070	4070	4070	4070	0
309	20231012	154200	5501480	4070	4070	4070	4070	0
310	20231012	154100	5501480	4070	4070	4070	4070	0
311	20231012	154000	5501480	4070	4070	4070	4070	0
312	20231012	153900	5501480	4070	4070	4070	4070	0
313	20231012	153800	5501480	4070	4070	4070	4070	0
314	20231012	153700	5501480	4070	4070	4070	4070	0
315	20231012	153600	5501480	4070	4070	4070	4070	0
316	20231012	153500	5501480	4070	4070	4070	4070	0
317	20231012	153400	5501480	4070	4070	4070	4070	0
318	20231012	153300	5501480	4070	4070	4070	4070	0
319	20231012	153200	5501480	4070	4070	4070	4070	0
320	20231012	153100	5501480	4070	4070	4070	4070	0
321	20231012	153000	5501480	4070	4070	4070	4070	50
322	20231012	152900	5297980	4075	4075	4075	4075	0
323	20231012	152800	5297980	4075	4075	4075	4075	0
324	20231012	152700	5297980	4075	4075	4075	4075	0
325	20231012	152600	5297980	4075	4075	4075	4075	0
326	20231012	152500	5297980	4075	4075	4075	4075	0
327	20231012	152400	5297980	4075	4075	4075	4075	0
328	20231012	152300	5297980	4075	4075	4075	4075	0
329	20231012	152200	5297980	4075	4075	4075	4075	0
330	20231012	152100	5297980	4075	4075	4075	4075	0
331	20231012	152000	5297980	4075	4075	4075	4075	0
332	20231012	151900	5297980	4075	4075	4075	4075	0
333	20231012	151800	5297980	4075	4075	4075	4075	0
334	20231012	151700	5297980	4075	4075	4075	4075	0
335	20231012	151600	5297980	4075	4075	4075	4075	0
336	20231012	151500	5297980	4075	4075	4075	4075	0
337	20231012	151400	5297980	4075	4075	4075	4075	0
338	20231012	151300	5297980	4075	4075	4075	4075	0
339	20231012	151200	5297980	4075	4075	4075	4075	0
340	20231012	151100	5297980	4075	4075	4075	4075	0
341	20231012	151000	5297980	4075	4075	4075	4075	0
342	20231012	150900	5297980	4075	4075	4075	4075	0
343	20231012	150800	5297980	4075	4075	4075	4075	0
344	20231012	150700	5297980	4075	4075	4075	4075	0
345	20231012	150600	5297980	4075	4075	4075	4075	0
346	20231012	150500	5297980	4075	4075	4075	4075	0
347	20231012	150400	5297980	4075	4075	4075	4075	0
348	20231012	150300	5297980	4075	4075	4075	4075	0
349	20231012	150200	5297980	4075	4075	4075	4075	0
350	20231012	150100	5297980	4075	4075	4075	4075	0
351	20231012	150000	5297980	4075	4075	4075	4075	0
352	20231012	145900	5297980	4075	4075	4075	4075	0
353	20231012	145800	5297980	4075	4075	4075	4075	0
354	20231012	145700	5297980	4075	4075	4075	4075	0
355	20231012	145600	5297980	4075	4075	4075	4075	0
356	20231012	145500	5297980	4075	4075	4075	4075	0
357	20231012	145400	5297980	4075	4075	4075	4075	0
358	20231012	145300	5297980	4075	4075	4075	4075	0
359	20231012	145200	5297980	4075	4075	4075	4075	0
360	20231012	145100	5297980	4075	4075	4075	4075	0
361	20231012	145000	5297980	4075	4075	4075	4075	0
362	20231012	144900	5297980	4075	4075	4075	4075	0
363	20231012	144800	5297980	4075	4075	4075	4075	0
364	20231012	144700	5297980	4075	4075	4075	4075	0
365	20231012	144600	5297980	4075	4075	4075	4075	0
366	20231012	144500	5297980	4075	4075	4075	4075	0
367	20231012	144400	5297980	4075	4075	4075	4075	0
368	20231012	144300	5297980	4075	4075	4075	4075	0
369	20231012	144200	5297980	4075	4075	4075	4075	0
370	20231012	144100	5297980	4075	4075	4075	4075	0
371	20231012	144000	5297980	4075	4075	4075	4075	0
372	20231012	143900	5297980	4075	4075	4075	4075	0
373	20231012	143800	5297980	4075	4075	4075	4075	0
374	20231012	143700	5297980	4075	4075	4075	4075	0
375	20231012	143600	5297980	4075	4075	4075	4075	0
376	20231012	143500	5297980	4075	4075	4075	4075	0
377	20231012	143400	5297980	4075	4075	4075	4075	0
378	20231012	143300	5297980	4075	4075	4075	4075	0
379	20231012	143200	5297980	4075	4075	4075	4075	0
380	20231012	143100	5297980	4075	4075	4075	4075	0
381	20231012	143000	5297980	4075	4075	4075	4075	0
382	20231012	142900	5297980	4075	4075	4075	4075	0
383	20231012	142800	5297980	4075	4075	4075	4075	0
384	20231012	142700	5297980	4075	4075	4075	4075	0
385	20231012	142600	5297980	4075	4075	4075	4075	0
386	20231012	142500	5297980	4075	4075	4075	4075	0
387	20231012	142400	5297980	4075	4075	4075	4075	0
388	20231012	142300	5297980	4075	4075	4075	4075	0
389	20231012	142200	5297980	4075	4075	4075	4075	0
390	20231012	142100	5297980	4075	4075	4075	4075	0
391	20231012	142000	5297980	4075	4075	4075	4075	0
392	20231012	141900	5297980	4075	4075	4075	4075	0
393	20231012	141800	5297980	4075	4075	4075	4075	0
394	20231012	141700	5297980	4075	4075	4075	4075	0
395	20231012	141600	5297980	4075	4075	4075	4075	0
396	20231012	141500	5297980	4075	4075	4075	4075	1
397	20231012	141400	5293905	4060	4060	4060	4060	0
398	20231012	141300	5293905	4060	4060	4060	4060	0
399	20231012	141200	5293905	4060	4060	4060	4060	0
400	20231012	141100	5293905	4060	4060	4060	4060	0
401	20231012	141000	5293905	4060	4060	4060	4060	0
402	20231012	140900	5293905	4060	4060	4060	4060	0
403	20231012	140800	5293905	4060	4060	4060	4060	0
404	20231012	140700	5293905	4060	4060	4060	4060	0
405	20231012	140600	5293905	4060	4060	4060	4060	0
406	20231012	140500	5293905	4060	4060	4060	4060	0
407	20231012	140400	5293905	4060	4060	4060	4060	0
408	20231012	140300	5293905	4060	4060	4060	4060	0
409	20231012	140200	5293905	4060	4060	4060	4060	0
410	20231012	140100	5293905	4060	4060	4060	4060	0
411	20231012	140000	5293905	4060	4060	4060	4060	0
412	20231012	135900	5293905	4060	4060	4060	4060	0
413	20231012	135800	5293905	4060	4060	4060	4060	0
414	20231012	135700	5293905	4060	4060	4060	4060	0
415	20231012	135600	5293905	4060	4060	4060	4060	0
416	20231012	135500	5293905	4060	4060	4060	4060	0
417	20231012	135400	5293905	4060	4060	4060	4060	0
418	20231012	135300	5293905	4060	4060	4060	4060	0
419	20231012	135200	5293905	4060	4060	4060	4060	0
420	20231012	135100	5293905	4060	4060	4060	4060	30
421	20231012	135000	5172105	4060	4060	4060	4060	0
422	20231012	134900	5172105	4060	4060	4060	4060	0
423	20231012	134800	5172105	4060	4060	4060	4060	0
424	20231012	134700	5172105	4060	4060	4060	4060	0
425	20231012	134600	5172105	4060	4060	4060	4060	0
426	20231012	134500	5172105	4060	4060	4060	4060	0
427	20231012	134400	5172105	4060	4060	4060	4060	0
428	20231012	134300	5172105	4060	4060	4060	4060	0
429	20231012	134200	5172105	4060	4060	4060	4060	0
430	20231012	134100	5172105	4060	4060	4060	4060	0
431	20231012	134000	5172105	4060	4060	4060	4060	0
432	20231012	133900	5172105	4060	4060	4060	4060	0
433	20231012	133800	5172105	4060	4060	4060	4060	0
434	20231012	133700	5172105	4060	4060	4060	4060	0
435	20231012	133600	5172105	4060	4060	4060	4060	0
436	20231012	133500	5172105	4060	4060	4060	4060	0
437	20231012	133400	5172105	4060	4060	4060	4060	0
438	20231012	133300	5172105	4060	4060	4060	4060	0
439	20231012	133200	5172105	4060	4060	4060	4060	0
440	20231012	133100	5172105	4060	4060	4060	4060	0
441	20231012	133000	5172105	4060	4060	4060	4060	0
442	20231012	132900	5172105	4060	4060	4060	4060	0
443	20231012	132800	5172105	4060	4060	4060	4060	0
444	20231012	132700	5172105	4060	4060	4060	4060	0
445	20231012	132600	5172105	4060	4060	4060	4060	0
446	20231012	132500	5172105	4060	4060	4060	4060	0
447	20231012	132400	5172105	4060	4060	4060	4060	0
448	20231012	132300	5172105	4060	4060	4060	4060	0
449	20231012	132200	5172105	4060	4060	4060	4060	0
450	20231012	132100	5172105	4060	4060	4060	4060	0
451	20231012	132000	5172105	4060	4060	4060	4060	0
452	20231012	131900	5172105	4060	4060	4060	4060	0
453	20231012	131800	5172105	4060	4060	4060	4060	0
454	20231012	131700	5172105	4060	4060	4060	4060	0
455	20231012	131600	5172105	4060	4060	4060	4060	0
456	20231012	131500	5172105	4060	4060	4060	4060	0
457	20231012	131400	5172105	4060	4060	4060	4060	0
458	20231012	131300	5172105	4060	4060	4060	4060	0
459	20231012	131200	5172105	4060	4060	4060	4060	0
460	20231012	131100	5172105	4060	4060	4060	4060	0
461	20231012	131000	5172105	4060	4060	4060	4060	0
462	20231012	130900	5172105	4060	4065	4065	4060	151
463	20231012	130800	4558815	4070	4070	4070	4070	0
464	20231012	130700	4558815	4070	4070	4070	4070	0
465	20231012	130600	4558815	4070	4070	4070	4070	0
466	20231012	130500	4558815	4070	4070	4070	4070	0
467	20231012	130400	4558815	4070	4070	4070	4070	0
468	20231012	130300	4558815	4070	4070	4070	4070	0
469	20231012	130200	4558815	4070	4070	4070	4070	55
470	20231012	130100	4334965	4070	4070	4070	4070	13
471	20231012	130000	4282055	4075	4075	4075	4075	0
472	20231012	125900	4282055	4075	4075	4075	4075	0
473	20231012	125800	4282055	4075	4075	4075	4075	0
474	20231012	125700	4282055	4075	4075	4075	4075	103
475	20231012	125600	3862330	4075	4075	4075	4075	0
476	20231012	125500	3862330	4075	4075	4075	4075	0
477	20231012	125400	3862330	4075	4075	4075	4075	0
478	20231012	125300	3862330	4075	4075	4075	4075	0
479	20231012	125200	3862330	4075	4075	4075	4075	0
480	20231012	125100	3862330	4075	4075	4075	4075	0
481	20231012	125000	3862330	4075	4075	4075	4075	0
482	20231012	124900	3862330	4075	4075	4075	4075	0
483	20231012	124800	3862330	4075	4075	4075	4075	0
484	20231012	124700	3862330	4075	4075	4075	4075	0
485	20231012	124600	3862330	4075	4075	4075	4075	10
486	20231012	124500	3821580	4070	4070	4070	4070	0
487	20231012	124400	3821580	4070	4070	4070	4070	0
488	20231012	124300	3821580	4070	4070	4070	4070	0
489	20231012	124200	3821580	4070	4070	4070	4070	0
490	20231012	124100	3821580	4070	4070	4070	4070	0
491	20231012	124000	3821580	4070	4070	4070	4070	0
492	20231012	123900	3821580	4070	4070	4070	4070	0
493	20231012	123800	3821580	4070	4070	4070	4070	0
494	20231012	123700	3821580	4070	4070	4070	4070	0
495	20231012	123600	3821580	4070	4070	4070	4070	0
496	20231012	123500	3821580	4070	4070	4070	4070	1
497	20231012	123400	3817510	4075	4075	4075	4075	0
498	20231012	123300	3817510	4075	4075	4075	4075	0
499	20231012	123200	3817510	4075	4075	4075	4075	0
500	20231012	123100	3817510	4075	4075	4075	4075	1
501	20231012	123000	3813435	4065	4065	4065	4065	0
502	20231012	122900	3813435	4065	4065	4065	4065	0
503	20231012	122800	3813435	4065	4065	4065	4065	0
504	20231012	122700	3813435	4065	4065	4065	4065	0
505	20231012	122600	3813435	4065	4065	4065	4065	0
506	20231012	122500	3813435	4065	4065	4065	4065	0
507	20231012	122400	3813435	4065	4065	4065	4065	0
508	20231012	122300	3813435	4065	4065	4065	4065	0
509	20231012	122200	3813435	4065	4065	4065	4065	0
510	20231012	122100	3813435	4065	4065	4065	4065	0
511	20231012	122000	3813435	4065	4065	4065	4065	0
512	20231012	121900	3813435	4065	4065	4065	4065	0
513	20231012	121800	3813435	4065	4065	4065	4065	0
514	20231012	121700	3813435	4065	4065	4065	4065	0
515	20231012	121600	3813435	4065	4065	4065	4065	0
516	20231012	121500	3813435	4065	4065	4065	4065	0
517	20231012	121400	3813435	4065	4065	4065	4065	0
518	20231012	121300	3813435	4065	4065	4065	4065	0
519	20231012	121200	3813435	4065	4065	4065	4065	0
520	20231012	121100	3813435	4065	4065	4065	4065	0
521	20231012	121000	3813435	4065	4065	4065	4065	0
522	20231012	120900	3813435	4065	4065	4065	4065	0
523	20231012	120800	3813435	4065	4065	4065	4065	0
524	20231012	120700	3813435	4065	4065	4065	4065	0
525	20231012	120600	3813435	4065	4065	4065	4065	0
526	20231012	120500	3813435	4065	4065	4065	4065	0
527	20231012	120400	3813435	4065	4065	4065	4065	0
528	20231012	120300	3813435	4065	4065	4065	4065	0
529	20231012	120200	3813435	4065	4065	4065	4065	0
530	20231012	120100	3813435	4065	4065	4065	4065	0
531	20231012	120000	3813435	4065	4065	4065	4065	0
532	20231012	115900	3813435	4065	4065	4065	4065	0
533	20231012	115800	3813435	4065	4065	4065	4065	0
534	20231012	115700	3813435	4065	4065	4065	4065	0
535	20231012	115600	3813435	4065	4065	4065	4065	0
536	20231012	115500	3813435	4065	4065	4065	4065	0
537	20231012	115400	3813435	4065	4065	4065	4065	0
538	20231012	115300	3813435	4065	4065	4065	4065	0
539	20231012	115200	3813435	4065	4065	4065	4065	0
540	20231012	115100	3813435	4065	4065	4065	4065	0
541	20231012	115000	3813435	4065	4065	4065	4065	0
542	20231012	114900	3813435	4065	4065	4065	4065	0
543	20231012	114800	3813435	4065	4065	4065	4065	0
544	20231012	114700	3813435	4065	4065	4065	4065	0
545	20231012	114600	3813435	4065	4065	4065	4065	0
546	20231012	114500	3813435	4065	4065	4065	4065	0
547	20231012	114400	3813435	4065	4065	4065	4065	0
548	20231012	114300	3813435	4065	4065	4065	4065	0
549	20231012	114200	3813435	4065	4065	4065	4065	22
550	20231012	114100	3724005	4075	4075	4075	4075	50
551	20231012	114000	3520255	4070	4070	4070	4070	0
552	20231012	113900	3520255	4070	4070	4070	4070	0
553	20231012	113800	3520255	4070	4070	4070	4070	0
554	20231012	113700	3520255	4070	4070	4070	4070	0
555	20231012	113600	3520255	4070	4070	4070	4070	0
556	20231012	113500	3520255	4070	4070	4070	4070	0
557	20231012	113400	3520255	4070	4070	4070	4070	640
558	20231012	113300	915455	4070	4070	4070	4070	0
559	20231012	113200	915455	4070	4070	4070	4070	0
560	20231012	113100	915455	4070	4070	4070	4070	0
561	20231012	113000	915455	4070	4070	4070	4070	0
562	20231012	112900	915455	4070	4070	4070	4070	0
563	20231012	112800	915455	4070	4070	4070	4070	0
564	20231012	112700	915455	4070	4070	4070	4070	0
565	20231012	112600	915455	4070	4070	4070	4070	0
566	20231012	112500	915455	4070	4070	4070	4070	0
567	20231012	112400	915455	4070	4070	4070	4070	0
568	20231012	112300	915455	4070	4070	4070	4070	0
569	20231012	112200	915455	4070	4070	4070	4070	0
570	20231012	112100	915455	4070	4070	4070	4070	0
571	20231012	112000	915455	4070	4070	4070	4070	0
572	20231012	111900	915455	4070	4070	4070	4070	0
573	20231012	111800	915455	4070	4070	4070	4070	0
574	20231012	111700	915455	4070	4070	4070	4070	0
575	20231012	111600	915455	4070	4070	4070	4070	0
576	20231012	111500	915455	4070	4070	4070	4070	0
577	20231012	111400	915455	4070	4070	4070	4070	0
578	20231012	111300	915455	4070	4070	4070	4070	0
579	20231012	111200	915455	4070	4070	4070	4070	0
580	20231012	111100	915455	4070	4070	4070	4070	0
581	20231012	111000	915455	4070	4070	4070	4070	0
582	20231012	110900	915455	4070	4070	4070	4070	0
583	20231012	110800	915455	4070	4070	4070	4070	0
584	20231012	110700	915455	4070	4070	4070	4070	0
585	20231012	110600	915455	4070	4070	4070	4070	3
586	20231012	110500	903245	4070	4070	4070	4070	0
587	20231012	110400	903245	4070	4070	4070	4070	0
588	20231012	110300	903245	4070	4070	4070	4070	0
589	20231012	110200	903245	4070	4070	4070	4070	0
590	20231012	110100	903245	4070	4070	4070	4070	0
591	20231012	110000	903245	4070	4070	4070	4070	0
592	20231012	105900	903245	4070	4070	4070	4070	0
593	20231012	105800	903245	4070	4070	4070	4070	0
594	20231012	105700	903245	4070	4070	4070	4070	0
595	20231012	105600	903245	4070	4070	4070	4070	0
596	20231012	105500	903245	4070	4070	4070	4070	0
597	20231012	105400	903245	4070	4070	4070	4070	0
598	20231012	105300	903245	4070	4070	4070	4070	0
599	20231012	105200	903245	4070	4070	4070	4070	0
600	20231012	105100	903245	4070	4070	4070	4070	0
601	20231012	105000	903245	4070	4070	4070	4070	0
602	20231012	104900	903245	4070	4070	4070	4070	0
603	20231012	104800	903245	4070	4070	4070	4070	0
604	20231012	104700	903245	4070	4070	4070	4070	0
605	20231012	104600	903245	4070	4070	4070	4070	9
606	20231012	104500	866615	4070	4070	4070	4070	3
607	20231012	104400	854405	4070	4070	4070	4070	2
608	20231012	104300	846265	4070	4070	4070	4070	3
609	20231012	104200	834055	4070	4070	4070	4070	0
610	20231012	104100	834055	4070	4070	4070	4070	0
611	20231012	104000	834055	4070	4070	4070	4070	2
612	20231012	103900	825915	4070	4070	4070	4070	2
613	20231012	103800	817775	4070	4070	4070	4070	0
614	20231012	103700	817775	4070	4070	4070	4070	0
615	20231012	103600	817775	4070	4070	4070	4070	5
616	20231012	103500	797425	4070	4070	4070	4070	0
617	20231012	103400	797425	4070	4070	4070	4070	0
618	20231012	103300	797425	4070	4070	4070	4070	0
619	20231012	103200	797425	4070	4070	4070	4070	0
620	20231012	103100	797425	4070	4070	4070	4070	0
621	20231012	103000	797425	4070	4070	4070	4070	0
622	20231012	102900	797425	4070	4070	4070	4070	0
623	20231012	102800	797425	4070	4070	4070	4070	0
624	20231012	102700	797425	4070	4070	4070	4070	0
625	20231012	102600	797425	4070	4070	4070	4070	0
626	20231012	102500	797425	4070	4070	4070	4070	0
627	20231012	102400	797425	4070	4070	4070	4070	0
628	20231012	102300	797425	4070	4070	4070	4070	0
629	20231012	102200	797425	4070	4070	4070	4070	0
630	20231012	102100	797425	4070	4070	4070	4070	0
631	20231012	102000	797425	4070	4070	4070	4070	0
632	20231012	101900	797425	4070	4070	4070	4070	0
633	20231012	101800	797425	4070	4070	4070	4070	0
634	20231012	101700	797425	4070	4070	4070	4070	0
635	20231012	101600	797425	4070	4070	4070	4070	0
636	20231012	101500	797425	4070	4070	4070	4070	0
637	20231012	101400	797425	4070	4070	4070	4070	0
638	20231012	101300	797425	4070	4070	4070	4070	4
639	20231012	101200	781145	4070	4070	4070	4070	0
640	20231012	101100	781145	4070	4070	4070	4070	0
641	20231012	101000	781145	4070	4070	4070	4070	0
642	20231012	100900	781145	4070	4070	4070	4070	0
643	20231012	100800	781145	4070	4070	4070	4070	0
644	20231012	100700	781145	4070	4070	4070	4070	0
645	20231012	100600	781145	4070	4070	4070	4070	15
646	20231012	100500	720095	4080	4080	4080	4080	0
647	20231012	100400	720095	4080	4080	4080	4080	0
648	20231012	100300	720095	4080	4080	4080	4080	0
649	20231012	100200	720095	4080	4080	4080	4080	0
650	20231012	100100	720095	4080	4080	4080	4080	0
651	20231012	100000	720095	4080	4080	4080	4080	0
652	20231012	095900	720095	4080	4080	4080	4080	0
653	20231012	095800	720095	4080	4080	4080	4080	0
654	20231012	095700	720095	4080	4080	4080	4080	0
655	20231012	095600	720095	4080	4080	4080	4080	0
656	20231012	095500	720095	4080	4080	4080	4080	0
657	20231012	095400	720095	4080	4080	4080	4080	0
658	20231012	095300	720095	4080	4080	4080	4080	0
659	20231012	095200	720095	4080	4080	4080	4080	0
660	20231012	095100	720095	4080	4080	4080	4080	0
661	20231012	095000	720095	4080	4080	4080	4080	0
662	20231012	094900	720095	4080	4080	4080	4080	0
663	20231012	094800	720095	4080	4080	4080	4080	0
664	20231012	094700	720095	4080	4080	4080	4080	0
665	20231012	094600	720095	4080	4080	4080	4080	0
666	20231012	094500	720095	4080	4080	4080	4080	0
667	20231012	094400	720095	4080	4080	4080	4080	0
668	20231012	094300	720095	4080	4080	4080	4080	0
669	20231012	094200	720095	4080	4080	4080	4080	0
670	20231012	094100	720095	4080	4080	4080	4080	0
671	20231012	094000	720095	4080	4080	4080	4080	0
672	20231012	093900	720095	4080	4080	4080	4080	0
673	20231012	093800	720095	4080	4080	4080	4080	0
674	20231012	093700	720095	4080	4080	4080	4080	0
675	20231012	093600	720095	4080	4080	4080	4080	0
676	20231012	093500	720095	4080	4080	4080	4080	0
677	20231012	093400	720095	4080	4080	4080	4080	0
678	20231012	093300	720095	4080	4080	4080	4080	0
679	20231012	093200	720095	4080	4080	4080	4080	0
680	20231012	093100	720095	4080	4080	4080	4080	30
681	20231012	093000	597695	4080	4080	4080	4080	0
682	20231012	092900	597695	4080	4080	4080	4080	0
683	20231012	092800	597695	4080	4080	4080	4080	0
684	20231012	092700	597695	4080	4080	4080	4080	0
685	20231012	092600	597695	4080	4080	4080	4080	0
686	20231012	092500	597695	4080	4080	4080	4080	0
687	20231012	092400	597695	4080	4080	4080	4080	0
688	20231012	092300	597695	4080	4080	4080	4080	0
689	20231012	092200	597695	4080	4080	4080	4080	0
690	20231012	092100	597695	4080	4080	4080	4080	0
691	20231012	092000	597695	4080	4080	4080	4080	0
692	20231012	091900	597695	4080	4080	4080	4080	0
693	20231012	091800	597695	4080	4080	4080	4080	0
694	20231012	091700	597695	4080	4080	4080	4080	0
695	20231012	091600	597695	4080	4080	4080	4080	0
696	20231012	091500	597695	4080	4080	4080	4080	0
697	20231012	091400	597695	4080	4080	4080	4080	0
698	20231012	091300	597695	4080	4045	4080	4045	33
699	20231012	091200	464175	4035	4035	4035	4035	0
700	20231012	091100	464175	4035	4035	4035	4035	0
701	20231012	091000	464175	4035	4035	4035	4035	0
702	20231012	090900	464175	4035	4035	4035	4035	0
703	20231012	090800	464175	4035	4035	4035	4035	0
704	20231012	090700	464175	4035	4035	4035	4035	0
705	20231012	090600	464175	4035	4035	4035	4035	0
706	20231012	090500	464175	4035	4035	4035	4035	0
707	20231012	090400	464175	4035	4065	4065	4035	115
708	20231012	090300	0	4065	4065	4065	4065	0
709	20231012	090200	0	4065	4065	4065	4065	0
710	20231012	090100	0	4065	4065	4065	4065	0
711	20231012	090000	0	4065	4065	4065	4065	0