KissMeData/448730/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	210700	53747140	5030	5030	5030	5030	1070
3	20231012	210600	53747140	5030	5030	5030	5030	0
4	20231012	210500	53747140	5030	5030	5030	5030	0
5	20231012	210400	53747140	5030	5030	5030	5030	0
6	20231012	210300	53747140	5030	5030	5030	5030	0
7	20231012	210200	53747140	5030	5030	5030	5030	0
8	20231012	210100	53747140	5030	5030	5030	5030	0
9	20231012	210000	53747140	5030	5030	5030	5030	0
10	20231012	205900	53747140	5030	5030	5030	5030	0
11	20231012	205800	53747140	5030	5030	5030	5030	0
12	20231012	205700	53747140	5030	5030	5030	5030	0
13	20231012	205600	53747140	5030	5030	5030	5030	0
14	20231012	205500	53747140	5030	5030	5030	5030	0
15	20231012	205400	53747140	5030	5030	5030	5030	0
16	20231012	205300	53747140	5030	5030	5030	5030	0
17	20231012	205200	53747140	5030	5030	5030	5030	0
18	20231012	205100	53747140	5030	5030	5030	5030	0
19	20231012	205000	53747140	5030	5030	5030	5030	0
20	20231012	204900	53747140	5030	5030	5030	5030	0
21	20231012	204800	53747140	5030	5030	5030	5030	0
22	20231012	204700	53747140	5030	5030	5030	5030	0
23	20231012	204600	53747140	5030	5030	5030	5030	0
24	20231012	204500	53747140	5030	5030	5030	5030	0
25	20231012	204400	53747140	5030	5030	5030	5030	0
26	20231012	204300	53747140	5030	5030	5030	5030	0
27	20231012	204200	53747140	5030	5030	5030	5030	0
28	20231012	204100	53747140	5030	5030	5030	5030	0
29	20231012	204000	53747140	5030	5030	5030	5030	0
30	20231012	203900	53747140	5030	5030	5030	5030	0
31	20231012	203800	53747140	5030	5030	5030	5030	0
32	20231012	203700	53747140	5030	5030	5030	5030	1070
33	20231012	203600	53747140	5030	5030	5030	5030	0
34	20231012	203500	53747140	5030	5030	5030	5030	0
35	20231012	203400	53747140	5030	5030	5030	5030	0
36	20231012	203300	53747140	5030	5030	5030	5030	0
37	20231012	203200	53747140	5030	5030	5030	5030	0
38	20231012	203100	53747140	5030	5030	5030	5030	0
39	20231012	203000	53747140	5030	5030	5030	5030	0
40	20231012	202900	53747140	5030	5030	5030	5030	0
41	20231012	202800	53747140	5030	5030	5030	5030	0
42	20231012	202700	53747140	5030	5030	5030	5030	0
43	20231012	202600	53747140	5030	5030	5030	5030	0
44	20231012	202500	53747140	5030	5030	5030	5030	0
45	20231012	202400	53747140	5030	5030	5030	5030	0
46	20231012	202300	53747140	5030	5030	5030	5030	0
47	20231012	202200	53747140	5030	5030	5030	5030	0
48	20231012	202100	53747140	5030	5030	5030	5030	0
49	20231012	202000	53747140	5030	5030	5030	5030	0
50	20231012	201900	53747140	5030	5030	5030	5030	0
51	20231012	201800	53747140	5030	5030	5030	5030	0
52	20231012	201700	53747140	5030	5030	5030	5030	0
53	20231012	201600	53747140	5030	5030	5030	5030	0
54	20231012	201500	53747140	5030	5030	5030	5030	0
55	20231012	201400	53747140	5030	5030	5030	5030	0
56	20231012	201300	53747140	5030	5030	5030	5030	0
57	20231012	201200	53747140	5030	5030	5030	5030	0
58	20231012	201100	53747140	5030	5030	5030	5030	0
59	20231012	201000	53747140	5030	5030	5030	5030	0
60	20231012	200900	53747140	5030	5030	5030	5030	0
61	20231012	200800	53747140	5030	5030	5030	5030	0
62	20231012	200700	53747140	5030	5030	5030	5030	1070
63	20231012	200600	53747140	5030	5030	5030	5030	0
64	20231012	200500	53747140	5030	5030	5030	5030	0
65	20231012	200400	53747140	5030	5030	5030	5030	0
66	20231012	200300	53747140	5030	5030	5030	5030	0
67	20231012	200200	53747140	5030	5030	5030	5030	0
68	20231012	200100	53747140	5030	5030	5030	5030	0
69	20231012	200000	53747140	5030	5030	5030	5030	0
70	20231012	195900	53747140	5030	5030	5030	5030	0
71	20231012	195800	53747140	5030	5030	5030	5030	0
72	20231012	195700	53747140	5030	5030	5030	5030	0
73	20231012	195600	53747140	5030	5030	5030	5030	0
74	20231012	195500	53747140	5030	5030	5030	5030	0
75	20231012	195400	53747140	5030	5030	5030	5030	0
76	20231012	195300	53747140	5030	5030	5030	5030	0
77	20231012	195200	53747140	5030	5030	5030	5030	0
78	20231012	195100	53747140	5030	5030	5030	5030	0
79	20231012	195000	53747140	5030	5030	5030	5030	0
80	20231012	194900	53747140	5030	5030	5030	5030	0
81	20231012	194800	53747140	5030	5030	5030	5030	0
82	20231012	194700	53747140	5030	5030	5030	5030	0
83	20231012	194600	53747140	5030	5030	5030	5030	0
84	20231012	194500	53747140	5030	5030	5030	5030	0
85	20231012	194400	53747140	5030	5030	5030	5030	0
86	20231012	194300	53747140	5030	5030	5030	5030	0
87	20231012	194200	53747140	5030	5030	5030	5030	0
88	20231012	194100	53747140	5030	5030	5030	5030	0
89	20231012	194000	53747140	5030	5030	5030	5030	0
90	20231012	193900	53747140	5030	5030	5030	5030	0
91	20231012	193800	53747140	5030	5030	5030	5030	0
92	20231012	193700	53747140	5030	5030	5030	5030	1070
93	20231012	193600	53747140	5030	5030	5030	5030	0
94	20231012	193500	53747140	5030	5030	5030	5030	0
95	20231012	193400	53747140	5030	5030	5030	5030	0
96	20231012	193300	53747140	5030	5030	5030	5030	0
97	20231012	193200	53747140	5030	5030	5030	5030	0
98	20231012	193100	53747140	5030	5030	5030	5030	0
99	20231012	193000	53747140	5030	5030	5030	5030	0
100	20231012	192900	53747140	5030	5030	5030	5030	0
101	20231012	192800	53747140	5030	5030	5030	5030	0
102	20231012	192700	53747140	5030	5030	5030	5030	0
103	20231012	192600	53747140	5030	5030	5030	5030	0
104	20231012	192500	53747140	5030	5030	5030	5030	0
105	20231012	192400	53747140	5030	5030	5030	5030	0
106	20231012	192300	53747140	5030	5030	5030	5030	0
107	20231012	192200	53747140	5030	5030	5030	5030	0
108	20231012	192100	53747140	5030	5030	5030	5030	0
109	20231012	192000	53747140	5030	5030	5030	5030	0
110	20231012	191900	53747140	5030	5030	5030	5030	0
111	20231012	191800	53747140	5030	5030	5030	5030	0
112	20231012	191700	53747140	5030	5030	5030	5030	0
113	20231012	191600	53747140	5030	5030	5030	5030	0
114	20231012	191500	53747140	5030	5030	5030	5030	0
115	20231012	191400	53747140	5030	5030	5030	5030	0
116	20231012	191300	53747140	5030	5030	5030	5030	0
117	20231012	191200	53747140	5030	5030	5030	5030	0
118	20231012	191100	53747140	5030	5030	5030	5030	0
119	20231012	191000	53747140	5030	5030	5030	5030	0
120	20231012	190900	53747140	5030	5030	5030	5030	0
121	20231012	190800	53747140	5030	5030	5030	5030	0
122	20231012	190700	53747140	5030	5030	5030	5030	1070
123	20231012	190600	53747140	5030	5030	5030	5030	0
124	20231012	190500	53747140	5030	5030	5030	5030	0
125	20231012	190400	53747140	5030	5030	5030	5030	0
126	20231012	190300	53747140	5030	5030	5030	5030	0
127	20231012	190200	53747140	5030	5030	5030	5030	0
128	20231012	190100	53747140	5030	5030	5030	5030	0
129	20231012	190000	53747140	5030	5030	5030	5030	0
130	20231012	185900	53747140	5030	5030	5030	5030	0
131	20231012	185800	53747140	5030	5030	5030	5030	0
132	20231012	185700	53747140	5030	5030	5030	5030	0
133	20231012	185600	53747140	5030	5030	5030	5030	0
134	20231012	185500	53747140	5030	5030	5030	5030	0
135	20231012	185400	53747140	5030	5030	5030	5030	0
136	20231012	185300	53747140	5030	5030	5030	5030	0
137	20231012	185200	53747140	5030	5030	5030	5030	0
138	20231012	185100	53747140	5030	5030	5030	5030	0
139	20231012	185000	53747140	5030	5030	5030	5030	0
140	20231012	184900	53747140	5030	5030	5030	5030	0
141	20231012	184800	53747140	5030	5030	5030	5030	0
142	20231012	184700	53747140	5030	5030	5030	5030	0
143	20231012	184600	53747140	5030	5030	5030	5030	0
144	20231012	184500	53747140	5030	5030	5030	5030	0
145	20231012	184400	53747140	5030	5030	5030	5030	0
146	20231012	184300	53747140	5030	5030	5030	5030	0
147	20231012	184200	53747140	5030	5030	5030	5030	0
148	20231012	184100	53747140	5030	5030	5030	5030	0
149	20231012	184000	53747140	5030	5030	5030	5030	0
150	20231012	183900	53747140	5030	5030	5030	5030	0
151	20231012	183800	53747140	5030	5030	5030	5030	0
152	20231012	183700	53747140	5030	5030	5030	5030	1070
153	20231012	183600	53747140	5030	5030	5030	5030	0
154	20231012	183500	53747140	5030	5030	5030	5030	0
155	20231012	183400	53747140	5030	5030	5030	5030	0
156	20231012	183300	53747140	5030	5030	5030	5030	0
157	20231012	183200	53747140	5030	5030	5030	5030	0
158	20231012	183100	53747140	5030	5030	5030	5030	0
159	20231012	183000	53747140	5030	5030	5030	5030	0
160	20231012	182900	53747140	5030	5030	5030	5030	0
161	20231012	182800	53747140	5030	5030	5030	5030	0
162	20231012	182700	53747140	5030	5030	5030	5030	0
163	20231012	182600	53747140	5030	5030	5030	5030	0
164	20231012	182500	53747140	5030	5030	5030	5030	0
165	20231012	182400	53747140	5030	5030	5030	5030	0
166	20231012	182300	53747140	5030	5030	5030	5030	0
167	20231012	182200	53747140	5030	5030	5030	5030	0
168	20231012	182100	53747140	5030	5030	5030	5030	0
169	20231012	182000	53747140	5030	5030	5030	5030	0
170	20231012	181900	53747140	5030	5030	5030	5030	0
171	20231012	181800	53747140	5030	5030	5030	5030	0
172	20231012	181700	53747140	5030	5030	5030	5030	0
173	20231012	181600	53747140	5030	5030	5030	5030	0
174	20231012	181500	53747140	5030	5030	5030	5030	0
175	20231012	181400	53747140	5030	5030	5030	5030	0
176	20231012	181300	53747140	5030	5030	5030	5030	0
177	20231012	181200	53747140	5030	5030	5030	5030	0
178	20231012	181100	53747140	5030	5030	5030	5030	0
179	20231012	181000	53747140	5030	5030	5030	5030	0
180	20231012	180900	53747140	5030	5030	5030	5030	0
181	20231012	180800	53747140	5030	5030	5030	5030	0
182	20231012	180700	53747140	5030	5030	5030	5030	1070
183	20231012	180600	53747140	5030	5030	5030	5030	0
184	20231012	180500	53747140	5030	5030	5030	5030	0
185	20231012	180400	53747140	5030	5030	5030	5030	0
186	20231012	180300	53747140	5030	5030	5030	5030	0
187	20231012	180200	53747140	5030	5030	5030	5030	0
188	20231012	180100	53747140	5030	5030	5030	5030	0
189	20231012	180000	53747140	5030	5030	5030	5030	0
190	20231012	175900	53747140	5030	5030	5030	5030	0
191	20231012	175800	53747140	5030	5030	5030	5030	0
192	20231012	175700	53747140	5030	5030	5030	5030	0
193	20231012	175600	53747140	5030	5030	5030	5030	0
194	20231012	175500	53747140	5030	5030	5030	5030	0
195	20231012	175400	53747140	5030	5030	5030	5030	0
196	20231012	175300	53747140	5030	5030	5030	5030	0
197	20231012	175200	53747140	5030	5030	5030	5030	0
198	20231012	175100	53747140	5030	5030	5030	5030	0
199	20231012	175000	53747140	5030	5030	5030	5030	0
200	20231012	174900	53747140	5030	5030	5030	5030	0
201	20231012	174800	53747140	5030	5030	5030	5030	0
202	20231012	174700	53747140	5030	5030	5030	5030	0
203	20231012	174600	53747140	5030	5030	5030	5030	0
204	20231012	174500	53747140	5030	5030	5030	5030	0
205	20231012	174400	53747140	5030	5030	5030	5030	0
206	20231012	174300	53747140	5030	5030	5030	5030	0
207	20231012	174200	53747140	5030	5030	5030	5030	0
208	20231012	174100	53747140	5030	5030	5030	5030	0
209	20231012	174000	53747140	5030	5030	5030	5030	0
210	20231012	173900	53747140	5030	5030	5030	5030	0
211	20231012	173800	53747140	5030	5030	5030	5030	0
212	20231012	173700	53747140	5030	5030	5030	5030	1070
213	20231012	173600	53747140	5030	5030	5030	5030	0
214	20231012	173500	53747140	5030	5030	5030	5030	0
215	20231012	173400	53747140	5030	5030	5030	5030	0
216	20231012	173300	53747140	5030	5030	5030	5030	0
217	20231012	173200	53747140	5030	5030	5030	5030	0
218	20231012	173100	53747140	5030	5030	5030	5030	0
219	20231012	173000	53747140	5030	5030	5030	5030	0
220	20231012	172900	53747140	5030	5030	5030	5030	0
221	20231012	172800	53747140	5030	5030	5030	5030	0
222	20231012	172700	53747140	5030	5030	5030	5030	0
223	20231012	172600	53747140	5030	5030	5030	5030	0
224	20231012	172500	53747140	5030	5030	5030	5030	0
225	20231012	172400	53747140	5030	5030	5030	5030	0
226	20231012	172300	53747140	5030	5030	5030	5030	0
227	20231012	172200	53747140	5030	5030	5030	5030	0
228	20231012	172100	53747140	5030	5030	5030	5030	0
229	20231012	172000	53747140	5030	5030	5030	5030	0
230	20231012	171900	53747140	5030	5030	5030	5030	0
231	20231012	171800	53747140	5030	5030	5030	5030	0
232	20231012	171700	53747140	5030	5030	5030	5030	0
233	20231012	171600	53747140	5030	5030	5030	5030	0
234	20231012	171500	53747140	5030	5030	5030	5030	0
235	20231012	171400	53747140	5030	5030	5030	5030	0
236	20231012	171300	53747140	5030	5030	5030	5030	0
237	20231012	171200	53747140	5030	5030	5030	5030	0
238	20231012	171100	53747140	5030	5030	5030	5030	0
239	20231012	171000	53747140	5030	5030	5030	5030	0
240	20231012	170900	53747140	5030	5030	5030	5030	0
241	20231012	170800	53747140	5030	5030	5030	5030	0
242	20231012	170700	53747140	5030	5030	5030	5030	1070
243	20231012	170600	53747140	5030	5030	5030	5030	0
244	20231012	170500	53747140	5030	5030	5030	5030	0
245	20231012	170400	53747140	5030	5030	5030	5030	0
246	20231012	170300	53747140	5030	5030	5030	5030	0
247	20231012	170200	53747140	5030	5030	5030	5030	0
248	20231012	170100	53747140	5030	5030	5030	5030	0
249	20231012	170000	53747140	5030	5030	5030	5030	0
250	20231012	165900	53747140	5030	5030	5030	5030	0
251	20231012	165800	53747140	5030	5030	5030	5030	0
252	20231012	165700	53747140	5030	5030	5030	5030	0
253	20231012	165600	53747140	5030	5030	5030	5030	0
254	20231012	165500	53747140	5030	5030	5030	5030	0
255	20231012	165400	53747140	5030	5030	5030	5030	0
256	20231012	165300	53747140	5030	5030	5030	5030	0
257	20231012	165200	53747140	5030	5030	5030	5030	0
258	20231012	165100	53747140	5030	5030	5030	5030	0
259	20231012	165000	53747140	5030	5030	5030	5030	0
260	20231012	164900	53747140	5030	5030	5030	5030	0
261	20231012	164800	53747140	5030	5030	5030	5030	0
262	20231012	164700	53747140	5030	5030	5030	5030	0
263	20231012	164600	53747140	5030	5030	5030	5030	0
264	20231012	164500	53747140	5030	5030	5030	5030	0
265	20231012	164400	53747140	5030	5030	5030	5030	0
266	20231012	164300	53747140	5030	5030	5030	5030	0
267	20231012	164200	53747140	5030	5030	5030	5030	0
268	20231012	164100	53747140	5030	5030	5030	5030	0
269	20231012	164000	53747140	5030	5030	5030	5030	0
270	20231012	163900	53747140	5030	5030	5030	5030	0
271	20231012	163800	53747140	5030	5030	5030	5030	0
272	20231012	163700	53747140	5030	5030	5030	5030	1070
273	20231012	163600	53747140	5030	5030	5030	5030	0
274	20231012	163500	53747140	5030	5030	5030	5030	0
275	20231012	163400	53747140	5030	5030	5030	5030	0
276	20231012	163300	53747140	5030	5030	5030	5030	0
277	20231012	163200	53747140	5030	5030	5030	5030	0
278	20231012	163100	53747140	5030	5030	5030	5030	0
279	20231012	163000	53747140	5030	5030	5030	5030	0
280	20231012	162900	53747140	5030	5030	5030	5030	0
281	20231012	162800	53747140	5030	5030	5030	5030	0
282	20231012	162700	53747140	5030	5030	5030	5030	0
283	20231012	162600	53747140	5030	5030	5030	5030	0
284	20231012	162500	53747140	5030	5030	5030	5030	0
285	20231012	162400	53747140	5030	5030	5030	5030	0
286	20231012	162300	53747140	5030	5030	5030	5030	0
287	20231012	162200	53747140	5030	5030	5030	5030	0
288	20231012	162100	53747140	5030	5030	5030	5030	0
289	20231012	162000	53747140	5030	5030	5030	5030	0
290	20231012	161900	53747140	5030	5030	5030	5030	0
291	20231012	161800	53747140	5030	5030	5030	5030	0
292	20231012	161700	53747140	5030	5030	5030	5030	0
293	20231012	161600	53747140	5030	5030	5030	5030	0
294	20231012	161500	53747140	5030	5030	5030	5030	0
295	20231012	161400	53747140	5030	5030	5030	5030	0
296	20231012	161300	53747140	5030	5030	5030	5030	0
297	20231012	161200	53747140	5030	5030	5030	5030	0
298	20231012	161100	53747140	5030	5030	5030	5030	0
299	20231012	161000	53747140	5030	5030	5030	5030	0
300	20231012	160900	53747140	5030	5030	5030	5030	0
301	20231012	160800	53747140	5030	5030	5030	5030	0
302	20231012	160700	53747140	5030	5030	5030	5030	1070
303	20231012	160600	53747140	5030	5030	5030	5030	0
304	20231012	160500	53747140	5030	5030	5030	5030	0
305	20231012	160400	53747140	5030	5030	5030	5030	0
306	20231012	160300	53747140	5030	5030	5030	5030	0
307	20231012	160200	53747140	5030	5030	5030	5030	0
308	20231012	160100	53747140	5030	5030	5030	5030	0
309	20231012	160000	53747140	5030	5030	5030	5030	0
310	20231012	155900	53747140	5030	5030	5030	5030	0
311	20231012	155800	53747140	5030	5030	5030	5030	0
312	20231012	155700	53747140	5030	5030	5030	5030	0
313	20231012	155600	53747140	5030	5030	5030	5030	0
314	20231012	155500	53747140	5030	5030	5030	5030	0
315	20231012	155400	53747140	5030	5030	5030	5030	0
316	20231012	155300	53747140	5030	5030	5030	5030	0
317	20231012	155200	53747140	5030	5030	5030	5030	0
318	20231012	155100	53747140	5030	5030	5030	5030	0
319	20231012	155000	53747140	5030	5030	5030	5030	0
320	20231012	154900	53747140	5030	5030	5030	5030	0
321	20231012	154800	53747140	5030	5030	5030	5030	0
322	20231012	154700	53747140	5030	5030	5030	5030	0
323	20231012	154600	53747140	5030	5030	5030	5030	0
324	20231012	154500	53747140	5030	5030	5030	5030	0
325	20231012	154400	53747140	5030	5030	5030	5030	0
326	20231012	154300	53747140	5030	5030	5030	5030	0
327	20231012	154200	53747140	5030	5030	5030	5030	0
328	20231012	154100	53747140	5030	5030	5030	5030	0
329	20231012	154000	53747140	5030	5030	5030	5030	0
330	20231012	153900	53747140	5030	5030	5030	5030	0
331	20231012	153800	53747140	5030	5030	5030	5030	0
332	20231012	153700	53747140	5030	5030	5030	5030	1070
333	20231012	153600	53747140	5030	5030	5030	5030	0
334	20231012	153500	53747140	5030	5030	5030	5030	0
335	20231012	153400	53747140	5030	5030	5030	5030	0
336	20231012	153300	53747140	5030	5030	5030	5030	0
337	20231012	153200	53747140	5030	5030	5030	5030	0
338	20231012	153100	53747140	5030	5030	5030	5030	0
339	20231012	153000	53747140	5030	5030	5030	5030	1070
340	20231012	152900	48365040	5020	5020	5020	5020	0
341	20231012	152800	48365040	5020	5020	5020	5020	0
342	20231012	152700	48365040	5020	5020	5020	5020	0
343	20231012	152600	48365040	5020	5020	5020	5020	0
344	20231012	152500	48365040	5020	5020	5020	5020	0
345	20231012	152400	48365040	5020	5020	5020	5020	0
346	20231012	152300	48365040	5020	5020	5020	5020	0
347	20231012	152200	48365040	5020	5020	5020	5020	0
348	20231012	152100	48365040	5020	5020	5020	5020	0
349	20231012	152000	48365040	5020	5020	5020	5020	0
350	20231012	151900	48365040	5020	5020	5020	5020	0
351	20231012	151800	48365040	5020	5010	5020	5010	1178
352	20231012	151700	42452020	5020	5020	5020	5020	0
353	20231012	151600	42452020	5020	5020	5020	5020	1
354	20231012	151500	42447000	5020	5020	5020	5020	1000
355	20231012	151400	37427000	5010	5010	5010	5010	9
356	20231012	151300	37381910	5010	5010	5010	5010	0
357	20231012	151200	37381910	5010	5010	5010	5010	0
358	20231012	151100	37381910	5010	5010	5010	5010	0
359	20231012	151000	37381910	5010	5020	5020	5010	56
360	20231012	150900	37101340	5020	5020	5020	5020	0
361	20231012	150800	37101340	5020	5020	5020	5020	0
362	20231012	150700	37101340	5020	5020	5020	5020	0
363	20231012	150600	37101340	5020	5020	5020	5020	0
364	20231012	150500	37101340	5020	5020	5020	5020	4
365	20231012	150400	37081260	5020	5020	5020	5020	0
366	20231012	150300	37081260	5020	5020	5020	5020	1
367	20231012	150200	37076240	5010	5010	5010	5010	55
368	20231012	150100	36800690	5010	5010	5010	5010	0
369	20231012	150000	36800690	5010	5010	5010	5010	0
370	20231012	145900	36800690	5010	5010	5010	5010	0
371	20231012	145800	36800690	5010	5010	5010	5010	0
372	20231012	145700	36800690	5010	5010	5010	5010	0
373	20231012	145600	36800690	5010	5010	5010	5010	0
374	20231012	145500	36800690	5010	5010	5010	5010	0
375	20231012	145400	36800690	5010	5010	5010	5010	54
376	20231012	145300	36530150	5020	5020	5020	5020	0
377	20231012	145200	36530150	5020	5020	5020	5020	0
378	20231012	145100	36530150	5020	5020	5020	5020	0
379	20231012	145000	36530150	5020	5020	5020	5020	1
380	20231012	144900	36525130	5010	5010	5010	5010	0
381	20231012	144800	36525130	5010	5010	5010	5010	0
382	20231012	144700	36525130	5010	5010	5010	5010	54
383	20231012	144600	36254590	5010	5010	5010	5010	0
384	20231012	144500	36254590	5010	5010	5010	5010	0
385	20231012	144400	36254590	5010	5010	5010	5010	0
386	20231012	144300	36254590	5010	5010	5010	5010	0
387	20231012	144200	36254590	5010	5010	5010	5010	0
388	20231012	144100	36254590	5010	5010	5010	5010	0
389	20231012	144000	36254590	5010	5010	5010	5010	0
390	20231012	143900	36254590	5010	5010	5010	5010	54
391	20231012	143800	35984050	5010	5010	5010	5010	0
392	20231012	143700	35984050	5010	5010	5010	5010	0
393	20231012	143600	35984050	5010	5010	5010	5010	0
394	20231012	143500	35984050	5010	5010	5010	5010	0
395	20231012	143400	35984050	5010	5010	5010	5010	0
396	20231012	143300	35984050	5010	5010	5010	5010	0
397	20231012	143200	35984050	5010	5010	5010	5010	0
398	20231012	143100	35984050	5010	5010	5010	5010	54
399	20231012	143000	35713510	5010	5010	5010	5010	0
400	20231012	142900	35713510	5010	5010	5010	5010	220
401	20231012	142800	34611310	5010	5010	5010	5010	0
402	20231012	142700	34611310	5010	5010	5010	5010	0
403	20231012	142600	34611310	5010	5010	5010	5010	0
404	20231012	142500	34611310	5010	5010	5010	5010	0
405	20231012	142400	34611310	5010	5010	5010	5010	0
406	20231012	142300	34611310	5010	5010	5010	5010	54
407	20231012	142200	34340770	5010	5010	5010	5010	0
408	20231012	142100	34340770	5010	5010	5010	5010	0
409	20231012	142000	34340770	5010	5010	5010	5010	0
410	20231012	141900	34340770	5010	5010	5010	5010	0
411	20231012	141800	34340770	5010	5010	5010	5010	0
412	20231012	141700	34340770	5010	5010	5010	5010	0
413	20231012	141600	34340770	5010	5020	5020	5010	84
414	20231012	141500	33919630	5020	5020	5020	5020	0
415	20231012	141400	33919630	5020	5020	5020	5020	0
416	20231012	141300	33919630	5020	5020	5020	5020	21
417	20231012	141200	33814210	5010	5010	5010	5010	2
418	20231012	141100	33804190	5010	5010	5010	5010	50
419	20231012	141000	33553690	5010	5010	5010	5010	0
420	20231012	140900	33553690	5010	5010	5010	5010	100
421	20231012	140800	33052690	5010	5010	5010	5010	54
422	20231012	140700	32782150	5020	5020	5020	5020	0
423	20231012	140600	32782150	5020	5020	5020	5020	1
424	20231012	140500	32777130	5020	5020	5020	5020	1
425	20231012	140400	32772110	5010	5010	5010	5010	0
426	20231012	140300	32772110	5010	5010	5010	5010	0
427	20231012	140200	32772110	5010	5010	5010	5010	0
428	20231012	140100	32772110	5010	5010	5010	5010	0
429	20231012	140000	32772110	5010	5010	5010	5010	55
430	20231012	135900	32496560	5010	5010	5010	5010	0
431	20231012	135800	32496560	5010	5010	5010	5010	0
432	20231012	135700	32496560	5010	5010	5010	5010	0
433	20231012	135600	32496560	5010	5010	5010	5010	0
434	20231012	135500	32496560	5010	5010	5010	5010	0
435	20231012	135400	32496560	5010	5010	5010	5010	0
436	20231012	135300	32496560	5010	5010	5010	5010	54
437	20231012	135200	32226020	5010	5010	5010	5010	0
438	20231012	135100	32226020	5010	5010	5010	5010	0
439	20231012	135000	32226020	5010	5010	5010	5010	0
440	20231012	134900	32226020	5010	5010	5010	5010	0
441	20231012	134800	32226020	5010	5010	5010	5010	0
442	20231012	134700	32226020	5010	5010	5010	5010	400
443	20231012	134600	30222020	5010	5010	5010	5010	0
444	20231012	134500	30222020	5010	5010	5010	5010	54
445	20231012	134400	29951480	5020	5020	5020	5020	20
446	20231012	134300	29851080	5020	5020	5020	5020	11
447	20231012	134200	29795860	5010	5010	5010	5010	0
448	20231012	134100	29795860	5010	5010	5010	5010	0
449	20231012	134000	29795860	5010	5010	5010	5010	0
450	20231012	133900	29795860	5010	5010	5010	5010	0
451	20231012	133800	29795860	5010	5010	5010	5010	0
452	20231012	133700	29795860	5010	5010	5010	5010	54
453	20231012	133600	29525320	5010	5010	5010	5010	2
454	20231012	133500	29515300	5010	5010	5010	5010	0
455	20231012	133400	29515300	5010	5010	5010	5010	0
456	20231012	133300	29515300	5010	5010	5010	5010	0
457	20231012	133200	29515300	5010	5010	5010	5010	0
458	20231012	133100	29515300	5010	5010	5010	5010	0
459	20231012	133000	29515300	5010	5010	5010	5010	0
460	20231012	132900	29515300	5010	5010	5010	5010	55
461	20231012	132800	29239750	5020	5020	5020	5020	43
462	20231012	132700	29023890	5020	5020	5020	5020	13
463	20231012	132600	28958630	5020	5020	5020	5020	0
464	20231012	132500	28958630	5020	5020	5020	5020	31
465	20231012	132400	28803010	5010	5010	5010	5010	0
466	20231012	132300	28803010	5010	5010	5010	5010	0
467	20231012	132200	28803010	5010	5010	5010	5010	259
468	20231012	132100	27505420	5010	5010	5010	5010	0
469	20231012	132000	27505420	5010	5010	5010	5010	0
470	20231012	131900	27505420	5010	5010	5010	5010	0
471	20231012	131800	27505420	5010	5010	5010	5010	0
472	20231012	131700	27505420	5010	5010	5010	5010	0
473	20231012	131600	27505420	5010	5010	5010	5010	0
474	20231012	131500	27505420	5010	5010	5010	5010	0
475	20231012	131400	27505420	5010	5010	5010	5010	54
476	20231012	131300	27234880	5010	5010	5010	5010	0
477	20231012	131200	27234880	5010	5010	5010	5010	0
478	20231012	131100	27234880	5010	5010	5010	5010	0
479	20231012	131000	27234880	5010	5010	5010	5010	0
480	20231012	130900	27234880	5010	5010	5010	5010	0
481	20231012	130800	27234880	5010	5010	5010	5010	23
482	20231012	130700	27119650	5010	5010	5010	5010	0
483	20231012	130600	27119650	5010	5010	5010	5010	54
484	20231012	130500	26849110	5010	5010	5010	5010	0
485	20231012	130400	26849110	5010	5010	5010	5010	0
486	20231012	130300	26849110	5010	5010	5010	5010	0
487	20231012	130200	26849110	5010	5010	5010	5010	0
488	20231012	130100	26849110	5010	5010	5010	5010	0
489	20231012	130000	26849110	5010	5010	5010	5010	0
490	20231012	125900	26849110	5010	5010	5010	5010	55
491	20231012	125800	26573560	5020	5020	5020	5020	0
492	20231012	125700	26573560	5020	5020	5020	5020	0
493	20231012	125600	26573560	5020	5020	5020	5020	0
494	20231012	125500	26573560	5020	5020	5020	5020	1
495	20231012	125400	26568540	5020	5020	5020	5020	0
496	20231012	125300	26568540	5020	5020	5020	5020	0
497	20231012	125200	26568540	5020	5020	5020	5020	1
498	20231012	125100	26563520	5010	5010	5010	5010	54
499	20231012	125000	26292980	5010	5010	5010	5010	0
500	20231012	124900	26292980	5010	5010	5010	5010	0
501	20231012	124800	26292980	5010	5010	5010	5010	78
502	20231012	124700	25902200	5020	5020	5020	5020	0
503	20231012	124600	25902200	5020	5020	5020	5020	0
504	20231012	124500	25902200	5020	5020	5020	5020	0
505	20231012	124400	25902200	5020	5020	5020	5020	0
506	20231012	124300	25902200	5020	5010	5020	5010	56
507	20231012	124200	25621630	5010	5010	5010	5010	0
508	20231012	124100	25621630	5010	5010	5010	5010	0
509	20231012	124000	25621630	5010	5010	5010	5010	0
510	20231012	123900	25621630	5010	5010	5010	5010	0
511	20231012	123800	25621630	5010	5010	5010	5010	0
512	20231012	123700	25621630	5010	5010	5010	5010	0
513	20231012	123600	25621630	5010	5010	5010	5010	0
514	20231012	123500	25621630	5010	5010	5010	5010	55
515	20231012	123400	25346080	5010	5010	5010	5010	1
516	20231012	123300	25341070	5010	5010	5010	5010	0
517	20231012	123200	25341070	5010	5010	5010	5010	29
518	20231012	123100	25195780	5010	5010	5010	5010	0
519	20231012	123000	25195780	5010	5010	5010	5010	0
520	20231012	122900	25195780	5010	5010	5010	5010	0
521	20231012	122800	25195780	5010	5010	5010	5010	54
522	20231012	122700	24925240	5020	5020	5020	5020	0
523	20231012	122600	24925240	5020	5020	5020	5020	13
524	20231012	122500	24859980	5020	5020	5020	5020	0
525	20231012	122400	24859980	5020	5020	5020	5020	0
526	20231012	122300	24859980	5020	5020	5020	5020	0
527	20231012	122200	24859980	5020	5020	5020	5020	2
528	20231012	122100	24849940	5020	5020	5020	5020	1
529	20231012	122000	24844920	5010	5010	5010	5010	55
530	20231012	121900	24569370	5010	5010	5010	5010	0
531	20231012	121800	24569370	5010	5010	5010	5010	0
532	20231012	121700	24569370	5010	5010	5010	5010	0
533	20231012	121600	24569370	5010	5010	5010	5010	0
534	20231012	121500	24569370	5010	5010	5010	5010	0
535	20231012	121400	24569370	5010	5010	5010	5010	0
536	20231012	121300	24569370	5010	5010	5010	5010	0
537	20231012	121200	24569370	5010	5010	5010	5010	54
538	20231012	121100	24298830	5020	5020	5020	5020	0
539	20231012	121000	24298830	5020	5020	5020	5020	0
540	20231012	120900	24298830	5020	5020	5020	5020	1
541	20231012	120800	24293810	5020	5020	5020	5020	1
542	20231012	120700	24288790	5010	5010	5010	5010	0
543	20231012	120600	24288790	5010	5010	5010	5010	0
544	20231012	120500	24288790	5010	5010	5010	5010	54
545	20231012	120400	24018250	5010	5010	5010	5010	0
546	20231012	120300	24018250	5010	5010	5010	5010	0
547	20231012	120200	24018250	5010	5010	5010	5010	0
548	20231012	120100	24018250	5010	5010	5010	5010	472
549	20231012	120000	21653530	5010	5010	5010	5010	0
550	20231012	115900	21653530	5010	5010	5010	5010	0
551	20231012	115800	21653530	5010	5010	5010	5010	0
552	20231012	115700	21653530	5010	5010	5010	5010	55
553	20231012	115600	21377980	5010	5010	5010	5010	2
554	20231012	115500	21367960	5010	5010	5010	5010	0
555	20231012	115400	21367960	5010	5010	5010	5010	0
556	20231012	115300	21367960	5010	5010	5010	5010	2
557	20231012	115200	21357940	5010	5010	5010	5010	20
558	20231012	115100	21257740	5010	5010	5010	5010	0
559	20231012	115000	21257740	5010	5010	5010	5010	0
560	20231012	114900	21257740	5010	5010	5010	5010	54
561	20231012	114800	20987200	5020	5020	5020	5020	0
562	20231012	114700	20987200	5020	5020	5020	5020	9
563	20231012	114600	20942020	5020	5020	5020	5020	0
564	20231012	114500	20942020	5020	5020	5020	5020	1
565	20231012	114400	20937000	5010	5010	5010	5010	0
566	20231012	114300	20937000	5010	5010	5010	5010	0
567	20231012	114200	20937000	5010	5010	5010	5010	0
568	20231012	114100	20937000	5010	5010	5010	5010	54
569	20231012	114000	20666460	5020	5020	5020	5020	0
570	20231012	113900	20666460	5020	5020	5020	5020	0
571	20231012	113800	20666460	5020	5020	5020	5020	0
572	20231012	113700	20666460	5020	5020	5020	5020	5
573	20231012	113600	20641360	5010	5010	5010	5010	0
574	20231012	113500	20641360	5010	5010	5010	5010	0
575	20231012	113400	20641360	5010	5010	5010	5010	54
576	20231012	113300	20370820	5010	5010	5010	5010	0
577	20231012	113200	20370820	5010	5010	5010	5010	0
578	20231012	113100	20370820	5010	5010	5010	5010	154
579	20231012	113000	19599280	5010	5010	5010	5010	500
580	20231012	112900	17094280	5010	5010	5010	5010	20
581	20231012	112800	16994080	5010	5010	5010	5010	0
582	20231012	112700	16994080	5010	5010	5010	5010	0
583	20231012	112600	16994080	5010	5010	5010	5010	54
584	20231012	112500	16723540	5010	5010	5010	5010	0
585	20231012	112400	16723540	5010	5010	5010	5010	0
586	20231012	112300	16723540	5010	5010	5010	5010	0
587	20231012	112200	16723540	5010	5010	5010	5010	10
588	20231012	112100	16673440	5010	5010	5010	5010	0
589	20231012	112000	16673440	5010	5010	5010	5010	0
590	20231012	111900	16673440	5010	5010	5010	5010	0
591	20231012	111800	16673440	5010	5010	5010	5010	55
592	20231012	111700	16397890	5010	5010	5010	5010	0
593	20231012	111600	16397890	5010	5010	5010	5010	0
594	20231012	111500	16397890	5010	5010	5010	5010	0
595	20231012	111400	16397890	5010	5010	5010	5010	0
596	20231012	111300	16397890	5010	5010	5010	5010	0
597	20231012	111200	16397890	5010	5010	5010	5010	0
598	20231012	111100	16397890	5010	5010	5010	5010	54
599	20231012	111000	16127350	5010	5010	5010	5010	158
600	20231012	110900	15335770	5020	5020	5020	5020	0
601	20231012	110800	15335770	5020	5020	5020	5020	4
602	20231012	110700	15315690	5010	5010	5010	5010	0
603	20231012	110600	15315690	5010	5010	5010	5010	0
604	20231012	110500	15315690	5010	5010	5010	5010	1
605	20231012	110400	15310680	5010	5010	5010	5010	0
606	20231012	110300	15310680	5010	5010	5010	5010	54
607	20231012	110200	15040140	5020	5020	5020	5020	0
608	20231012	110100	15040140	5020	5020	5020	5020	0
609	20231012	110000	15040140	5020	5020	5020	5020	0
610	20231012	105900	15040140	5020	5020	5020	5020	1
611	20231012	105800	15035120	5010	5010	5010	5010	0
612	20231012	105700	15035120	5010	5010	5010	5010	0
613	20231012	105600	15035120	5010	5010	5010	5010	0
614	20231012	105500	15035120	5010	5010	5010	5010	55
615	20231012	105400	14759570	5010	5010	5010	5010	43
616	20231012	105300	14544140	5010	5010	5010	5010	0
617	20231012	105200	14544140	5010	5010	5010	5010	10
618	20231012	105100	14494040	5010	5010	5010	5010	0
619	20231012	105000	14494040	5010	5010	5010	5010	0
620	20231012	104900	14494040	5010	5010	5010	5010	0
621	20231012	104800	14494040	5010	5010	5010	5010	0
622	20231012	104700	14494040	5010	5010	5010	5010	54
623	20231012	104600	14223500	5010	5010	5010	5010	0
624	20231012	104500	14223500	5010	5010	5010	5010	0
625	20231012	104400	14223500	5010	5010	5010	5010	0
626	20231012	104300	14223500	5010	5010	5010	5010	0
627	20231012	104200	14223500	5010	5010	5010	5010	0
628	20231012	104100	14223500	5010	5010	5010	5010	0
629	20231012	104000	14223500	5010	5010	5010	5010	55
630	20231012	103900	13947950	5010	5010	5010	5010	0
631	20231012	103800	13947950	5010	5010	5010	5010	17
632	20231012	103700	13862780	5010	5010	5010	5010	0
633	20231012	103600	13862780	5010	5010	5010	5010	0
634	20231012	103500	13862780	5010	5010	5010	5010	0
635	20231012	103400	13862780	5010	5010	5010	5010	0
636	20231012	103300	13862780	5010	5010	5010	5010	0
637	20231012	103200	13862780	5010	5010	5010	5010	54
638	20231012	103100	13592240	5010	5010	5010	5010	0
639	20231012	103000	13592240	5010	5010	5010	5010	0
640	20231012	102900	13592240	5010	5010	5010	5010	1
641	20231012	102800	13587230	5010	5010	5010	5010	0
642	20231012	102700	13587230	5010	5010	5010	5010	0
643	20231012	102600	13587230	5010	5010	5010	5010	0
644	20231012	102500	13587230	5010	5010	5010	5010	0
645	20231012	102400	13587230	5010	5010	5010	5010	54
646	20231012	102300	13316690	5010	5010	5010	5010	100
647	20231012	102200	12815690	5010	5010	5010	5010	0
648	20231012	102100	12815690	5010	5010	5010	5010	100
649	20231012	102000	12314690	5010	5010	5010	5010	200
650	20231012	101900	11312690	5010	5020	5020	5010	201
651	20231012	101800	10305670	5020	5020	5020	5020	1
652	20231012	101700	10300650	5010	5010	5010	5010	935
653	20231012	101600	5616300	5010	5010	5010	5010	2
654	20231012	101500	5606280	5020	5020	5020	5020	3
655	20231012	101400	5591220	5010	5010	5010	5010	100
656	20231012	101300	5090220	5010	5010	5010	5010	0
657	20231012	101200	5090220	5010	5010	5010	5010	0
658	20231012	101100	5090220	5010	5010	5010	5010	0
659	20231012	101000	5090220	5010	5010	5010	5010	0
660	20231012	100900	5090220	5010	5010	5010	5010	54
661	20231012	100800	4819680	5020	5020	5020	5020	0
662	20231012	100700	4819680	5020	5020	5020	5020	0
663	20231012	100600	4819680	5020	5020	5020	5020	0
664	20231012	100500	4819680	5020	5020	5020	5020	20
665	20231012	100400	4719280	5010	5010	5010	5010	0
666	20231012	100300	4719280	5010	5010	5010	5010	0
667	20231012	100200	4719280	5010	5010	5010	5010	0
668	20231012	100100	4719280	5010	5010	5010	5010	54
669	20231012	100000	4448740	5020	5020	5020	5020	1
670	20231012	095900	4443720	5020	5020	5020	5020	0
671	20231012	095800	4443720	5020	5020	5020	5020	0
672	20231012	095700	4443720	5020	5020	5020	5020	30
673	20231012	095600	4293120	5020	5020	5020	5020	0
674	20231012	095500	4293120	5020	5020	5020	5020	1
675	20231012	095400	4288100	5010	5010	5010	5010	54
676	20231012	095300	4017560	5020	5020	5020	5020	0
677	20231012	095200	4017560	5020	5020	5020	5020	99
678	20231012	095100	3520580	5020	5020	5020	5020	33
679	20231012	095000	3354920	5010	5010	5010	5010	0
680	20231012	094900	3354920	5010	5010	5010	5010	0
681	20231012	094800	3354920	5010	5010	5010	5010	0
682	20231012	094700	3354920	5010	5010	5010	5010	0
683	20231012	094600	3354920	5010	5010	5010	5010	54
684	20231012	094500	3084380	5010	5010	5010	5010	0
685	20231012	094400	3084380	5010	5010	5010	5010	0
686	20231012	094300	3084380	5010	5010	5010	5010	0
687	20231012	094200	3084380	5010	5010	5010	5010	0
688	20231012	094100	3084380	5010	5010	5010	5010	0
689	20231012	094000	3084380	5010	5010	5010	5010	0
690	20231012	093900	3084380	5010	5010	5010	5010	0
691	20231012	093800	3084380	5010	5010	5010	5010	54
692	20231012	093700	2813840	5020	5020	5020	5020	0
693	20231012	093600	2813840	5020	5020	5020	5020	0
694	20231012	093500	2813840	5020	5020	5020	5020	1
695	20231012	093400	2808820	5020	5020	5020	5020	7
696	20231012	093300	2773680	5020	5020	5020	5020	6
697	20231012	093200	2743560	5020	5020	5020	5020	6
698	20231012	093100	2713440	5020	5020	5020	5020	2
699	20231012	093000	2703400	5020	5020	5020	5010	57
700	20231012	092900	2417800	5010	5010	5010	5010	0
701	20231012	092800	2417800	5010	5010	5010	5010	100
702	20231012	092700	1916800	5010	5010	5010	5010	0
703	20231012	092600	1916800	5010	5010	5010	5010	0
704	20231012	092500	1916800	5010	5010	5010	5010	0
705	20231012	092400	1916800	5010	5010	5010	5010	0
706	20231012	092300	1916800	5010	5010	5010	5010	54
707	20231012	092200	1646260	5010	5010	5010	5010	0
708	20231012	092100	1646260	5010	5010	5010	5010	0
709	20231012	092000	1646260	5010	5010	5010	5010	0
710	20231012	091900	1646260	5010	5010	5010	5010	0
711	20231012	091800	1646260	5010	5010	5010	5010	0
712	20231012	091700	1646260	5010	5010	5010	5010	0
713	20231012	091600	1646260	5010	5010	5010	5010	2
714	20231012	091500	1636240	5010	5010	5010	5010	54
715	20231012	091400	1365700	5020	5020	5020	5020	0
716	20231012	091300	1365700	5020	5020	5020	5020	0
717	20231012	091200	1365700	5020	5020	5020	5020	0
718	20231012	091100	1365700	5020	5020	5020	5020	0
719	20231012	091000	1365700	5020	5020	5020	5020	108
720	20231012	090900	823540	5020	5020	5020	5020	0
721	20231012	090800	823540	5020	5020	5020	5020	1
722	20231012	090700	818520	5020	5020	5020	5020	54
723	20231012	090600	547440	5030	5030	5030	5030	0
724	20231012	090500	547440	5030	5030	5030	5030	0
725	20231012	090400	547440	5030	5030	5030	5030	0
726	20231012	090300	547440	5030	5030	5030	5030	0
727	20231012	090200	547440	5030	5030	5030	5030	0
728	20231012	090100	547440	5030	5030	5030	5030	22
729	20231012	090000	436780	5030	5020	5030	5010	87