KissMeData/417310/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	210200	49647740	4470	4470	4470	4470	5
3	20231012	210100	49647740	4470	4470	4470	4470	0
4	20231012	210000	49647740	4470	4470	4470	4470	0
5	20231012	205900	49647740	4470	4470	4470	4470	0
6	20231012	205800	49647740	4470	4470	4470	4470	0
7	20231012	205700	49647740	4470	4470	4470	4470	0
8	20231012	205600	49647740	4470	4470	4470	4470	0
9	20231012	205500	49647740	4470	4470	4470	4470	0
10	20231012	205400	49647740	4470	4470	4470	4470	0
11	20231012	205300	49647740	4470	4470	4470	4470	0
12	20231012	205200	49647740	4470	4470	4470	4470	0
13	20231012	205100	49647740	4470	4470	4470	4470	0
14	20231012	205000	49647740	4470	4470	4470	4470	0
15	20231012	204900	49647740	4470	4470	4470	4470	0
16	20231012	204800	49647740	4470	4470	4470	4470	0
17	20231012	204700	49647740	4470	4470	4470	4470	0
18	20231012	204600	49647740	4470	4470	4470	4470	0
19	20231012	204500	49647740	4470	4470	4470	4470	0
20	20231012	204400	49647740	4470	4470	4470	4470	0
21	20231012	204300	49647740	4470	4470	4470	4470	0
22	20231012	204200	49647740	4470	4470	4470	4470	0
23	20231012	204100	49647740	4470	4470	4470	4470	0
24	20231012	204000	49647740	4470	4470	4470	4470	0
25	20231012	203900	49647740	4470	4470	4470	4470	0
26	20231012	203800	49647740	4470	4470	4470	4470	0
27	20231012	203700	49647740	4470	4470	4470	4470	0
28	20231012	203600	49647740	4470	4470	4470	4470	0
29	20231012	203500	49647740	4470	4470	4470	4470	0
30	20231012	203400	49647740	4470	4470	4470	4470	0
31	20231012	203300	49647740	4470	4470	4470	4470	0
32	20231012	203200	49647740	4470	4470	4470	4470	5
33	20231012	203100	49647740	4470	4470	4470	4470	0
34	20231012	203000	49647740	4470	4470	4470	4470	0
35	20231012	202900	49647740	4470	4470	4470	4470	0
36	20231012	202800	49647740	4470	4470	4470	4470	0
37	20231012	202700	49647740	4470	4470	4470	4470	0
38	20231012	202600	49647740	4470	4470	4470	4470	0
39	20231012	202500	49647740	4470	4470	4470	4470	0
40	20231012	202400	49647740	4470	4470	4470	4470	0
41	20231012	202300	49647740	4470	4470	4470	4470	0
42	20231012	202200	49647740	4470	4470	4470	4470	0
43	20231012	202100	49647740	4470	4470	4470	4470	0
44	20231012	202000	49647740	4470	4470	4470	4470	0
45	20231012	201900	49647740	4470	4470	4470	4470	0
46	20231012	201800	49647740	4470	4470	4470	4470	0
47	20231012	201700	49647740	4470	4470	4470	4470	0
48	20231012	201600	49647740	4470	4470	4470	4470	0
49	20231012	201500	49647740	4470	4470	4470	4470	0
50	20231012	201400	49647740	4470	4470	4470	4470	0
51	20231012	201300	49647740	4470	4470	4470	4470	0
52	20231012	201200	49647740	4470	4470	4470	4470	0
53	20231012	201100	49647740	4470	4470	4470	4470	0
54	20231012	201000	49647740	4470	4470	4470	4470	0
55	20231012	200900	49647740	4470	4470	4470	4470	0
56	20231012	200800	49647740	4470	4470	4470	4470	0
57	20231012	200700	49647740	4470	4470	4470	4470	0
58	20231012	200600	49647740	4470	4470	4470	4470	0
59	20231012	200500	49647740	4470	4470	4470	4470	0
60	20231012	200400	49647740	4470	4470	4470	4470	0
61	20231012	200300	49647740	4470	4470	4470	4470	0
62	20231012	200200	49647740	4470	4470	4470	4470	5
63	20231012	200100	49647740	4470	4470	4470	4470	0
64	20231012	200000	49647740	4470	4470	4470	4470	0
65	20231012	195900	49647740	4470	4470	4470	4470	0
66	20231012	195800	49647740	4470	4470	4470	4470	0
67	20231012	195700	49647740	4470	4470	4470	4470	0
68	20231012	195600	49647740	4470	4470	4470	4470	0
69	20231012	195500	49647740	4470	4470	4470	4470	0
70	20231012	195400	49647740	4470	4470	4470	4470	0
71	20231012	195300	49647740	4470	4470	4470	4470	0
72	20231012	195200	49647740	4470	4470	4470	4470	0
73	20231012	195100	49647740	4470	4470	4470	4470	0
74	20231012	195000	49647740	4470	4470	4470	4470	0
75	20231012	194900	49647740	4470	4470	4470	4470	0
76	20231012	194800	49647740	4470	4470	4470	4470	0
77	20231012	194700	49647740	4470	4470	4470	4470	0
78	20231012	194600	49647740	4470	4470	4470	4470	0
79	20231012	194500	49647740	4470	4470	4470	4470	0
80	20231012	194400	49647740	4470	4470	4470	4470	0
81	20231012	194300	49647740	4470	4470	4470	4470	0
82	20231012	194200	49647740	4470	4470	4470	4470	0
83	20231012	194100	49647740	4470	4470	4470	4470	0
84	20231012	194000	49647740	4470	4470	4470	4470	0
85	20231012	193900	49647740	4470	4470	4470	4470	0
86	20231012	193800	49647740	4470	4470	4470	4470	0
87	20231012	193700	49647740	4470	4470	4470	4470	0
88	20231012	193600	49647740	4470	4470	4470	4470	0
89	20231012	193500	49647740	4470	4470	4470	4470	0
90	20231012	193400	49647740	4470	4470	4470	4470	0
91	20231012	193300	49647740	4470	4470	4470	4470	0
92	20231012	193200	49647740	4470	4470	4470	4470	5
93	20231012	193100	49647740	4470	4470	4470	4470	0
94	20231012	193000	49647740	4470	4470	4470	4470	0
95	20231012	192900	49647740	4470	4470	4470	4470	0
96	20231012	192800	49647740	4470	4470	4470	4470	0
97	20231012	192700	49647740	4470	4470	4470	4470	0
98	20231012	192600	49647740	4470	4470	4470	4470	0
99	20231012	192500	49647740	4470	4470	4470	4470	0
100	20231012	192400	49647740	4470	4470	4470	4470	0
101	20231012	192300	49647740	4470	4470	4470	4470	0
102	20231012	192200	49647740	4470	4470	4470	4470	0
103	20231012	192100	49647740	4470	4470	4470	4470	0
104	20231012	192000	49647740	4470	4470	4470	4470	0
105	20231012	191900	49647740	4470	4470	4470	4470	0
106	20231012	191800	49647740	4470	4470	4470	4470	0
107	20231012	191700	49647740	4470	4470	4470	4470	0
108	20231012	191600	49647740	4470	4470	4470	4470	0
109	20231012	191500	49647740	4470	4470	4470	4470	0
110	20231012	191400	49647740	4470	4470	4470	4470	0
111	20231012	191300	49647740	4470	4470	4470	4470	0
112	20231012	191200	49647740	4470	4470	4470	4470	0
113	20231012	191100	49647740	4470	4470	4470	4470	0
114	20231012	191000	49647740	4470	4470	4470	4470	0
115	20231012	190900	49647740	4470	4470	4470	4470	0
116	20231012	190800	49647740	4470	4470	4470	4470	0
117	20231012	190700	49647740	4470	4470	4470	4470	0
118	20231012	190600	49647740	4470	4470	4470	4470	0
119	20231012	190500	49647740	4470	4470	4470	4470	0
120	20231012	190400	49647740	4470	4470	4470	4470	0
121	20231012	190300	49647740	4470	4470	4470	4470	0
122	20231012	190200	49647740	4470	4470	4470	4470	5
123	20231012	190100	49647740	4470	4470	4470	4470	0
124	20231012	190000	49647740	4470	4470	4470	4470	0
125	20231012	185900	49647740	4470	4470	4470	4470	0
126	20231012	185800	49647740	4470	4470	4470	4470	0
127	20231012	185700	49647740	4470	4470	4470	4470	0
128	20231012	185600	49647740	4470	4470	4470	4470	0
129	20231012	185500	49647740	4470	4470	4470	4470	0
130	20231012	185400	49647740	4470	4470	4470	4470	0
131	20231012	185300	49647740	4470	4470	4470	4470	0
132	20231012	185200	49647740	4470	4470	4470	4470	0
133	20231012	185100	49647740	4470	4470	4470	4470	0
134	20231012	185000	49647740	4470	4470	4470	4470	0
135	20231012	184900	49647740	4470	4470	4470	4470	0
136	20231012	184800	49647740	4470	4470	4470	4470	0
137	20231012	184700	49647740	4470	4470	4470	4470	0
138	20231012	184600	49647740	4470	4470	4470	4470	0
139	20231012	184500	49647740	4470	4470	4470	4470	0
140	20231012	184400	49647740	4470	4470	4470	4470	0
141	20231012	184300	49647740	4470	4470	4470	4470	0
142	20231012	184200	49647740	4470	4470	4470	4470	0
143	20231012	184100	49647740	4470	4470	4470	4470	0
144	20231012	184000	49647740	4470	4470	4470	4470	0
145	20231012	183900	49647740	4470	4470	4470	4470	0
146	20231012	183800	49647740	4470	4470	4470	4470	0
147	20231012	183700	49647740	4470	4470	4470	4470	0
148	20231012	183600	49647740	4470	4470	4470	4470	0
149	20231012	183500	49647740	4470	4470	4470	4470	0
150	20231012	183400	49647740	4470	4470	4470	4470	0
151	20231012	183300	49647740	4470	4470	4470	4470	0
152	20231012	183200	49647740	4470	4470	4470	4470	5
153	20231012	183100	49647740	4470	4470	4470	4470	0
154	20231012	183000	49647740	4470	4470	4470	4470	0
155	20231012	182900	49647740	4470	4470	4470	4470	0
156	20231012	182800	49647740	4470	4470	4470	4470	0
157	20231012	182700	49647740	4470	4470	4470	4470	0
158	20231012	182600	49647740	4470	4470	4470	4470	0
159	20231012	182500	49647740	4470	4470	4470	4470	0
160	20231012	182400	49647740	4470	4470	4470	4470	0
161	20231012	182300	49647740	4470	4470	4470	4470	0
162	20231012	182200	49647740	4470	4470	4470	4470	0
163	20231012	182100	49647740	4470	4470	4470	4470	0
164	20231012	182000	49647740	4470	4470	4470	4470	0
165	20231012	181900	49647740	4470	4470	4470	4470	0
166	20231012	181800	49647740	4470	4470	4470	4470	0
167	20231012	181700	49647740	4470	4470	4470	4470	0
168	20231012	181600	49647740	4470	4470	4470	4470	0
169	20231012	181500	49647740	4470	4470	4470	4470	0
170	20231012	181400	49647740	4470	4470	4470	4470	0
171	20231012	181300	49647740	4470	4470	4470	4470	0
172	20231012	181200	49647740	4470	4470	4470	4470	0
173	20231012	181100	49647740	4470	4470	4470	4470	0
174	20231012	181000	49647740	4470	4470	4470	4470	0
175	20231012	180900	49647740	4470	4470	4470	4470	0
176	20231012	180800	49647740	4470	4470	4470	4470	0
177	20231012	180700	49647740	4470	4470	4470	4470	0
178	20231012	180600	49647740	4470	4470	4470	4470	0
179	20231012	180500	49647740	4470	4470	4470	4470	0
180	20231012	180400	49647740	4470	4470	4470	4470	0
181	20231012	180300	49647740	4470	4470	4470	4470	0
182	20231012	180200	49647740	4470	4470	4470	4470	5
183	20231012	180100	49647740	4470	4470	4470	4470	0
184	20231012	180000	49647740	4470	4470	4470	4470	0
185	20231012	175900	49647740	4470	4470	4470	4470	0
186	20231012	175800	49647740	4470	4470	4470	4470	0
187	20231012	175700	49647740	4470	4470	4470	4470	0
188	20231012	175600	49647740	4470	4470	4470	4470	0
189	20231012	175500	49647740	4470	4470	4470	4470	0
190	20231012	175400	49647740	4470	4470	4470	4470	0
191	20231012	175300	49647740	4470	4470	4470	4470	0
192	20231012	175200	49647740	4470	4470	4470	4470	0
193	20231012	175100	49647740	4470	4470	4470	4470	0
194	20231012	175000	49647740	4470	4470	4470	4470	0
195	20231012	174900	49647740	4470	4470	4470	4470	0
196	20231012	174800	49647740	4470	4470	4470	4470	0
197	20231012	174700	49647740	4470	4470	4470	4470	0
198	20231012	174600	49647740	4470	4470	4470	4470	0
199	20231012	174500	49647740	4470	4470	4470	4470	0
200	20231012	174400	49647740	4470	4470	4470	4470	0
201	20231012	174300	49647740	4470	4470	4470	4470	0
202	20231012	174200	49647740	4470	4470	4470	4470	0
203	20231012	174100	49647740	4470	4470	4470	4470	0
204	20231012	174000	49647740	4470	4470	4470	4470	0
205	20231012	173900	49647740	4470	4470	4470	4470	0
206	20231012	173800	49647740	4470	4470	4470	4470	0
207	20231012	173700	49647740	4470	4470	4470	4470	0
208	20231012	173600	49647740	4470	4470	4470	4470	0
209	20231012	173500	49647740	4470	4470	4470	4470	0
210	20231012	173400	49647740	4470	4470	4470	4470	0
211	20231012	173300	49647740	4470	4470	4470	4470	0
212	20231012	173200	49647740	4470	4470	4470	4470	5
213	20231012	173100	49647740	4470	4470	4470	4470	0
214	20231012	173000	49647740	4470	4470	4470	4470	0
215	20231012	172900	49647740	4470	4470	4470	4470	0
216	20231012	172800	49647740	4470	4470	4470	4470	0
217	20231012	172700	49647740	4470	4470	4470	4470	0
218	20231012	172600	49647740	4470	4470	4470	4470	0
219	20231012	172500	49647740	4470	4470	4470	4470	0
220	20231012	172400	49647740	4470	4470	4470	4470	0
221	20231012	172300	49647740	4470	4470	4470	4470	0
222	20231012	172200	49647740	4470	4470	4470	4470	0
223	20231012	172100	49647740	4470	4470	4470	4470	0
224	20231012	172000	49647740	4470	4470	4470	4470	0
225	20231012	171900	49647740	4470	4470	4470	4470	0
226	20231012	171800	49647740	4470	4470	4470	4470	0
227	20231012	171700	49647740	4470	4470	4470	4470	0
228	20231012	171600	49647740	4470	4470	4470	4470	0
229	20231012	171500	49647740	4470	4470	4470	4470	0
230	20231012	171400	49647740	4470	4470	4470	4470	0
231	20231012	171300	49647740	4470	4470	4470	4470	0
232	20231012	171200	49647740	4470	4470	4470	4470	0
233	20231012	171100	49647740	4470	4470	4470	4470	0
234	20231012	171000	49647740	4470	4470	4470	4470	0
235	20231012	170900	49647740	4470	4470	4470	4470	0
236	20231012	170800	49647740	4470	4470	4470	4470	0
237	20231012	170700	49647740	4470	4470	4470	4470	0
238	20231012	170600	49647740	4470	4470	4470	4470	0
239	20231012	170500	49647740	4470	4470	4470	4470	0
240	20231012	170400	49647740	4470	4470	4470	4470	0
241	20231012	170300	49647740	4470	4470	4470	4470	0
242	20231012	170200	49647740	4470	4470	4470	4470	5
243	20231012	170100	49647740	4470	4470	4470	4470	0
244	20231012	170000	49647740	4470	4470	4470	4470	0
245	20231012	165900	49647740	4470	4470	4470	4470	0
246	20231012	165800	49647740	4470	4470	4470	4470	0
247	20231012	165700	49647740	4470	4470	4470	4470	0
248	20231012	165600	49647740	4470	4470	4470	4470	0
249	20231012	165500	49647740	4470	4470	4470	4470	0
250	20231012	165400	49647740	4470	4470	4470	4470	0
251	20231012	165300	49647740	4470	4470	4470	4470	0
252	20231012	165200	49647740	4470	4470	4470	4470	0
253	20231012	165100	49647740	4470	4470	4470	4470	0
254	20231012	165000	49647740	4470	4470	4470	4470	0
255	20231012	164900	49647740	4470	4470	4470	4470	0
256	20231012	164800	49647740	4470	4470	4470	4470	0
257	20231012	164700	49647740	4470	4470	4470	4470	0
258	20231012	164600	49647740	4470	4470	4470	4470	0
259	20231012	164500	49647740	4470	4470	4470	4470	0
260	20231012	164400	49647740	4470	4470	4470	4470	0
261	20231012	164300	49647740	4470	4470	4470	4470	0
262	20231012	164200	49647740	4470	4470	4470	4470	0
263	20231012	164100	49647740	4470	4470	4470	4470	0
264	20231012	164000	49647740	4470	4470	4470	4470	0
265	20231012	163900	49647740	4470	4470	4470	4470	0
266	20231012	163800	49647740	4470	4470	4470	4470	0
267	20231012	163700	49647740	4470	4470	4470	4470	0
268	20231012	163600	49647740	4470	4470	4470	4470	0
269	20231012	163500	49647740	4470	4470	4470	4470	0
270	20231012	163400	49647740	4470	4470	4470	4470	0
271	20231012	163300	49647740	4470	4470	4470	4470	0
272	20231012	163200	49647740	4470	4470	4470	4470	5
273	20231012	163100	49647740	4470	4470	4470	4470	0
274	20231012	163000	49647740	4470	4470	4470	4470	0
275	20231012	162900	49647740	4470	4470	4470	4470	0
276	20231012	162800	49647740	4470	4470	4470	4470	0
277	20231012	162700	49647740	4470	4470	4470	4470	0
278	20231012	162600	49647740	4470	4470	4470	4470	0
279	20231012	162500	49647740	4470	4470	4470	4470	0
280	20231012	162400	49647740	4470	4470	4470	4470	0
281	20231012	162300	49647740	4470	4470	4470	4470	0
282	20231012	162200	49647740	4470	4470	4470	4470	0
283	20231012	162100	49647740	4470	4470	4470	4470	0
284	20231012	162000	49647740	4470	4470	4470	4470	0
285	20231012	161900	49647740	4470	4470	4470	4470	0
286	20231012	161800	49647740	4470	4470	4470	4470	0
287	20231012	161700	49647740	4470	4470	4470	4470	0
288	20231012	161600	49647740	4470	4470	4470	4470	0
289	20231012	161500	49647740	4470	4470	4470	4470	0
290	20231012	161400	49647740	4470	4470	4470	4470	0
291	20231012	161300	49647740	4470	4470	4470	4470	0
292	20231012	161200	49647740	4470	4470	4470	4470	0
293	20231012	161100	49647740	4470	4470	4470	4470	0
294	20231012	161000	49647740	4470	4470	4470	4470	0
295	20231012	160900	49647740	4470	4470	4470	4470	0
296	20231012	160800	49647740	4470	4470	4470	4470	0
297	20231012	160700	49647740	4470	4470	4470	4470	0
298	20231012	160600	49647740	4470	4470	4470	4470	0
299	20231012	160500	49647740	4470	4470	4470	4470	0
300	20231012	160400	49647740	4470	4470	4470	4470	0
301	20231012	160300	49647740	4470	4470	4470	4470	0
302	20231012	160200	49647740	4470	4470	4470	4470	5
303	20231012	160100	49647740	4470	4470	4470	4470	0
304	20231012	160000	49647740	4470	4470	4470	4470	0
305	20231012	155900	49647740	4470	4470	4470	4470	0
306	20231012	155800	49647740	4470	4470	4470	4470	0
307	20231012	155700	49647740	4470	4470	4470	4470	0
308	20231012	155600	49647740	4470	4470	4470	4470	0
309	20231012	155500	49647740	4470	4470	4470	4470	0
310	20231012	155400	49647740	4470	4470	4470	4470	0
311	20231012	155300	49647740	4470	4470	4470	4470	0
312	20231012	155200	49647740	4470	4470	4470	4470	0
313	20231012	155100	49647740	4470	4470	4470	4470	0
314	20231012	155000	49647740	4470	4470	4470	4470	0
315	20231012	154900	49647740	4470	4470	4470	4470	0
316	20231012	154800	49647740	4470	4470	4470	4470	0
317	20231012	154700	49647740	4470	4470	4470	4470	0
318	20231012	154600	49647740	4470	4470	4470	4470	0
319	20231012	154500	49647740	4470	4470	4470	4470	0
320	20231012	154400	49647740	4470	4470	4470	4470	0
321	20231012	154300	49647740	4470	4470	4470	4470	0
322	20231012	154200	49647740	4470	4470	4470	4470	0
323	20231012	154100	49647740	4470	4470	4470	4470	0
324	20231012	154000	49647740	4470	4470	4470	4470	0
325	20231012	153900	49647740	4470	4470	4470	4470	0
326	20231012	153800	49647740	4470	4470	4470	4470	0
327	20231012	153700	49647740	4470	4470	4470	4470	0
328	20231012	153600	49647740	4470	4470	4470	4470	0
329	20231012	153500	49647740	4470	4470	4470	4470	0
330	20231012	153400	49647740	4470	4470	4470	4470	0
331	20231012	153300	49647740	4470	4470	4470	4470	0
332	20231012	153200	49647740	4470	4470	4470	4470	5
333	20231012	153100	49647740	4470	4470	4470	4470	0
334	20231012	153000	49647740	4470	4470	4470	4470	5
335	20231012	152900	49625390	4470	4470	4470	4470	0
336	20231012	152800	49625390	4470	4470	4470	4470	0
337	20231012	152700	49625390	4470	4470	4470	4470	0
338	20231012	152600	49625390	4470	4470	4470	4470	0
339	20231012	152500	49625390	4470	4470	4470	4470	0
340	20231012	152400	49625390	4470	4470	4470	4470	0
341	20231012	152300	49625390	4470	4470	4470	4470	0
342	20231012	152200	49625390	4470	4470	4470	4470	0
343	20231012	152100	49625390	4470	4470	4470	4470	0
344	20231012	152000	49625390	4470	4470	4470	4470	0
345	20231012	151900	49625390	4470	4470	4470	4470	0
346	20231012	151800	49625390	4470	4470	4470	4470	0
347	20231012	151700	49625390	4470	4470	4470	4470	27
348	20231012	151600	49504700	4465	4465	4465	4465	2
349	20231012	151500	49495770	4460	4460	4460	4460	88
350	20231012	151400	49103290	4460	4460	4460	4460	192
351	20231012	151300	48246970	4465	4465	4465	4465	6
352	20231012	151200	48220180	4470	4470	4470	4470	1
353	20231012	151100	48215710	4465	4465	4465	4465	1
354	20231012	151000	48211245	4465	4465	4465	4465	3
355	20231012	150900	48197850	4465	4465	4465	4465	0
356	20231012	150800	48197850	4465	4465	4465	4465	2
357	20231012	150700	48188920	4460	4460	4460	4460	0
358	20231012	150600	48188920	4460	4460	4460	4460	15
359	20231012	150500	48122020	4470	4470	4470	4470	10
360	20231012	150400	48077320	4470	4470	4470	4470	0
361	20231012	150300	48077320	4470	4470	4470	4470	0
362	20231012	150200	48077320	4470	4470	4470	4470	0
363	20231012	150100	48077320	4470	4470	4470	4470	0
364	20231012	150000	48077320	4470	4470	4470	4470	0
365	20231012	145900	48077320	4470	4470	4470	4470	0
366	20231012	145800	48077320	4470	4470	4470	4470	0
367	20231012	145700	48077320	4470	4470	4470	4470	0
368	20231012	145600	48077320	4470	4470	4470	4470	1
369	20231012	145500	48072850	4465	4465	4465	4465	0
370	20231012	145400	48072850	4465	4465	4465	4465	0
371	20231012	145300	48072850	4465	4465	4465	4465	0
372	20231012	145200	48072850	4465	4470	4470	4465	3
373	20231012	145100	48059445	4465	4465	4465	4465	0
374	20231012	145000	48059445	4465	4465	4465	4465	3
375	20231012	144900	48046050	4470	4465	4470	4465	15
376	20231012	144800	47979010	4470	4470	4470	4470	3
377	20231012	144700	47965600	4465	4465	4465	4465	5
378	20231012	144600	47943275	4465	4465	4465	4465	25
379	20231012	144500	47831650	4465	4465	4465	4465	0
380	20231012	144400	47831650	4465	4465	4465	4465	0
381	20231012	144300	47831650	4465	4465	4465	4465	0
382	20231012	144200	47831650	4465	4465	4465	4465	0
383	20231012	144100	47831650	4465	4465	4465	4465	0
384	20231012	144000	47831650	4465	4465	4465	4465	0
385	20231012	143900	47831650	4465	4465	4465	4465	0
386	20231012	143800	47831650	4465	4465	4465	4465	1
387	20231012	143700	47827185	4460	4460	4460	4460	0
388	20231012	143600	47827185	4460	4460	4460	4460	0
389	20231012	143500	47827185	4460	4460	4460	4460	0
390	20231012	143400	47827185	4460	4460	4460	4460	0
391	20231012	143300	47827185	4460	4460	4460	4460	0
392	20231012	143200	47827185	4460	4460	4460	4460	0
393	20231012	143100	47827185	4460	4460	4460	4460	0
394	20231012	143000	47827185	4460	4460	4460	4460	0
395	20231012	142900	47827185	4460	4460	4460	4460	0
396	20231012	142800	47827185	4460	4460	4460	4460	0
397	20231012	142700	47827185	4460	4460	4460	4460	0
398	20231012	142600	47827185	4460	4460	4460	4460	0
399	20231012	142500	47827185	4460	4460	4460	4460	0
400	20231012	142400	47827185	4460	4460	4460	4460	0
401	20231012	142300	47827185	4460	4460	4460	4460	4
402	20231012	142200	47809345	4465	4465	4465	4465	0
403	20231012	142100	47809345	4465	4465	4465	4465	0
404	20231012	142000	47809345	4465	4465	4465	4465	1
405	20231012	141900	47804880	4465	4465	4465	4465	0
406	20231012	141800	47804880	4465	4465	4465	4465	0
407	20231012	141700	47804880	4465	4465	4465	4465	2
408	20231012	141600	47795950	4470	4470	4470	4470	3
409	20231012	141500	47782540	4470	4465	4470	4465	27
410	20231012	141400	47661900	4460	4460	4460	4460	0
411	20231012	141300	47661900	4460	4460	4460	4460	0
412	20231012	141200	47661900	4460	4460	4460	4460	0
413	20231012	141100	47661900	4460	4460	4460	4460	0
414	20231012	141000	47661900	4460	4460	4460	4460	0
415	20231012	140900	47661900	4460	4460	4460	4460	0
416	20231012	140800	47661900	4460	4465	4465	4460	3
417	20231012	140700	47648515	4465	4465	4465	4465	10
418	20231012	140600	47603865	4460	4460	4460	4460	0
419	20231012	140500	47603865	4460	4460	4460	4460	0
420	20231012	140400	47603865	4460	4460	4460	4460	0
421	20231012	140300	47603865	4460	4460	4460	4460	0
422	20231012	140200	47603865	4460	4460	4460	4460	0
423	20231012	140100	47603865	4460	4460	4460	4460	0
424	20231012	140000	47603865	4460	4465	4465	4460	4
425	20231012	135900	47586010	4460	4460	4460	4460	1
426	20231012	135800	47581550	4460	4460	4460	4460	0
427	20231012	135700	47581550	4460	4460	4460	4460	4
428	20231012	135600	47563710	4465	4465	4465	4465	19
429	20231012	135500	47478875	4460	4460	4460	4460	0
430	20231012	135400	47478875	4460	4460	4460	4460	0
431	20231012	135300	47478875	4460	4460	4460	4460	0
432	20231012	135200	47478875	4460	4460	4460	4460	196
433	20231012	135100	46604715	4460	4460	4460	4460	0
434	20231012	135000	46604715	4460	4460	4460	4460	0
435	20231012	134900	46604715	4460	4460	4460	4460	0
436	20231012	134800	46604715	4460	4460	4460	4460	0
437	20231012	134700	46604715	4460	4460	4460	4460	0
438	20231012	134600	46604715	4460	4460	4460	4460	0
439	20231012	134500	46604715	4460	4460	4460	4460	0
440	20231012	134400	46604715	4460	4460	4460	4460	0
441	20231012	134300	46604715	4460	4460	4460	4460	0
442	20231012	134200	46604715	4460	4460	4460	4460	0
443	20231012	134100	46604715	4460	4460	4460	4460	0
444	20231012	134000	46604715	4460	4460	4460	4460	0
445	20231012	133900	46604715	4460	4460	4460	4460	0
446	20231012	133800	46604715	4460	4460	4460	4460	0
447	20231012	133700	46604715	4460	4460	4460	4460	0
448	20231012	133600	46604715	4460	4460	4460	4460	0
449	20231012	133500	46604715	4460	4460	4460	4460	0
450	20231012	133400	46604715	4460	4460	4460	4460	0
451	20231012	133300	46604715	4460	4460	4460	4460	0
452	20231012	133200	46604715	4460	4460	4460	4460	0
453	20231012	133100	46604715	4460	4460	4460	4460	1
454	20231012	133000	46600255	4455	4455	4455	4455	0
455	20231012	132900	46600255	4455	4455	4455	4455	1
456	20231012	132800	46595800	4455	4455	4455	4455	1
457	20231012	132700	46591345	4460	4455	4460	4455	3
458	20231012	132600	46577975	4455	4455	4455	4455	2
459	20231012	132500	46569065	4455	4455	4455	4455	4
460	20231012	132400	46551245	4455	4455	4455	4455	1
461	20231012	132300	46546790	4455	4455	4455	4455	1
462	20231012	132200	46542335	4460	4460	4460	4460	0
463	20231012	132100	46542335	4460	4460	4460	4460	0
464	20231012	132000	46542335	4460	4460	4460	4460	0
465	20231012	131900	46542335	4460	4460	4460	4460	0
466	20231012	131800	46542335	4460	4460	4460	4460	1
467	20231012	131700	46537875	4460	4460	4460	4460	0
468	20231012	131600	46537875	4460	4460	4460	4460	0
469	20231012	131500	46537875	4460	4460	4460	4460	1
470	20231012	131400	46533415	4455	4455	4455	4455	1
471	20231012	131300	46528960	4455	4455	4455	4455	0
472	20231012	131200	46528960	4455	4455	4455	4455	1
473	20231012	131100	46524505	4455	4455	4455	4455	6
474	20231012	131000	46497775	4450	4450	4450	4450	1
475	20231012	130900	46493325	4450	4450	4450	4450	5
476	20231012	130800	46471075	4455	4455	4455	4455	0
477	20231012	130700	46471075	4455	4450	4455	4450	189
478	20231012	130600	45629890	4450	4450	4450	4450	0
479	20231012	130500	45629890	4450	4450	4450	4450	0
480	20231012	130400	45629890	4450	4450	4450	4450	0
481	20231012	130300	45629890	4450	4455	4455	4450	110
482	20231012	130200	45140140	4445	4445	4445	4445	0
483	20231012	130100	45140140	4445	4455	4455	4445	500
484	20231012	130000	42916675	4460	4460	4460	4460	1
485	20231012	125900	42912215	4460	4460	4460	4460	1
486	20231012	125800	42907755	4455	4455	4455	4455	0
487	20231012	125700	42907755	4455	4455	4455	4455	0
488	20231012	125600	42907755	4455	4455	4455	4455	1
489	20231012	125500	42903300	4460	4460	4460	4460	1
490	20231012	125400	42898840	4455	4455	4455	4455	0
491	20231012	125300	42898840	4455	4455	4455	4455	0
492	20231012	125200	42898840	4455	4455	4455	4455	2
493	20231012	125100	42889930	4460	4460	4460	4460	9
494	20231012	125000	42849790	4465	4465	4465	4465	0
495	20231012	124900	42849790	4465	4465	4465	4465	6
496	20231012	124800	42823000	4455	4455	4455	4455	0
497	20231012	124700	42823000	4455	4465	4470	4455	87
498	20231012	124600	42435375	4470	4470	4470	4470	0
499	20231012	124500	42435375	4470	4465	4470	4465	2
500	20231012	124400	42426440	4470	4470	4470	4470	2
501	20231012	124300	42417500	4470	4470	4470	4470	6
502	20231012	124200	42390680	4475	4465	4475	4465	24
503	20231012	124100	42283410	4460	4460	4460	4460	0
504	20231012	124000	42283410	4460	4460	4460	4460	0
505	20231012	123900	42283410	4460	4460	4460	4460	13
506	20231012	123800	42225430	4460	4460	4460	4460	0
507	20231012	123700	42225430	4460	4460	4460	4460	0
508	20231012	123600	42225430	4460	4460	4460	4460	0
509	20231012	123500	42225430	4460	4460	4460	4460	1
510	20231012	123400	42220970	4455	4455	4455	4455	0
511	20231012	123300	42220970	4455	4455	4455	4455	1
512	20231012	123200	42216515	4455	4455	4455	4455	3
513	20231012	123100	42203150	4460	4460	4460	4460	10
514	20231012	123000	42158550	4455	4455	4455	4455	6
515	20231012	122900	42131820	4455	4455	4455	4455	28
516	20231012	122800	42007080	4460	4460	4460	4460	0
517	20231012	122700	42007080	4460	4460	4460	4460	17
518	20231012	122600	41931260	4455	4450	4455	4450	127
519	20231012	122500	41365485	4455	4455	4455	4455	1
520	20231012	122400	41361030	4450	4450	4450	4450	8
521	20231012	122300	41325430	4455	4455	4455	4455	29
522	20231012	122200	41196235	4450	4450	4450	4450	11
523	20231012	122100	41147285	4450	4450	4450	4450	0
524	20231012	122000	41147285	4450	4450	4450	4450	54
525	20231012	121900	40906985	4455	4455	4455	4455	4
526	20231012	121800	40889165	4455	4455	4455	4455	159
527	20231012	121700	40180820	4450	4450	4450	4450	1689
528	20231012	121600	32664770	4450	4450	4450	4450	0
529	20231012	121500	32664770	4450	4450	4450	4450	6
530	20231012	121400	32638070	4450	4450	4450	4450	0
531	20231012	121300	32638070	4450	4450	4450	4450	0
532	20231012	121200	32638070	4450	4450	4450	4450	0
533	20231012	121100	32638070	4450	4450	4450	4450	0
534	20231012	121000	32638070	4450	4450	4450	4450	0
535	20231012	120900	32638070	4450	4450	4450	4450	0
536	20231012	120800	32638070	4450	4450	4450	4450	0
537	20231012	120700	32638070	4450	4450	4450	4450	1
538	20231012	120600	32633620	4450	4445	4450	4445	3
539	20231012	120500	32620275	4450	4450	4450	4450	0
540	20231012	120400	32620275	4450	4445	4450	4445	3
541	20231012	120300	32606930	4450	4450	4450	4450	0
542	20231012	120200	32606930	4450	4445	4450	4445	4
543	20231012	120100	32589135	4445	4445	4445	4445	0
544	20231012	120000	32589135	4445	4445	4445	4445	4
545	20231012	115900	32571355	4450	4450	4450	4450	22
546	20231012	115800	32473455	4450	4450	4450	4450	1
547	20231012	115700	32469005	4445	4445	4445	4445	0
548	20231012	115600	32469005	4445	4445	4445	4445	1
549	20231012	115500	32464560	4445	4445	4445	4445	4
550	20231012	115400	32446780	4450	4450	4450	4450	11
551	20231012	115300	32397830	4445	4445	4445	4445	6
552	20231012	115200	32371160	4445	4445	4445	4445	0
553	20231012	115100	32371160	4445	4445	4445	4445	33
554	20231012	115000	32224475	4450	4450	4450	4450	62
555	20231012	114900	31948575	4445	4445	4445	4445	104
556	20231012	114800	31486295	4450	4450	4450	4450	517
557	20231012	114700	29185645	4450	4450	4450	4450	1
558	20231012	114600	29181195	4455	4455	4455	4455	3
559	20231012	114500	29167830	4450	4450	4450	4450	1
560	20231012	114400	29163380	4450	4450	4450	4450	1
561	20231012	114300	29158930	4450	4450	4450	4450	6
562	20231012	114200	29132230	4455	4450	4455	4450	28
563	20231012	114100	29007500	4455	4455	4455	4455	0
564	20231012	114000	29007500	4455	4455	4455	4455	9
565	20231012	113900	28967405	4455	4455	4455	4455	241
566	20231012	113800	27893750	4455	4450	4455	4450	3
567	20231012	113700	27880390	4450	4450	4450	4450	0
568	20231012	113600	27880390	4450	4450	4450	4450	1
569	20231012	113500	27875940	4450	4450	4450	4450	0
570	20231012	113400	27875940	4450	4455	4455	4450	22
571	20231012	113300	27777965	4450	4450	4450	4450	0
572	20231012	113200	27777965	4450	4450	4450	4450	18
573	20231012	113100	27697865	4450	4450	4450	4450	0
574	20231012	113000	27697865	4450	4455	4455	4450	133
575	20231012	112900	27105805	4450	4445	4450	4445	416
576	20231012	112800	25254610	4450	4450	4450	4450	0
577	20231012	112700	25254610	4450	4450	4450	4450	1
578	20231012	112600	25250160	4450	4450	4450	4450	0
579	20231012	112500	25250160	4450	4450	4450	4450	0
580	20231012	112400	25250160	4450	4450	4450	4450	0
581	20231012	112300	25250160	4450	4450	4450	4450	0
582	20231012	112200	25250160	4450	4450	4450	4450	0
583	20231012	112100	25250160	4450	4450	4450	4450	0
584	20231012	112000	25250160	4450	4450	4450	4450	0
585	20231012	111900	25250160	4450	4450	4450	4450	0
586	20231012	111800	25250160	4450	4450	4450	4450	2
587	20231012	111700	25241260	4445	4450	4450	4445	4
588	20231012	111600	25223465	4445	4445	4445	4445	2
589	20231012	111500	25214575	4445	4445	4445	4445	0
590	20231012	111400	25214575	4445	4450	4450	4445	16
591	20231012	111300	25143410	4450	4450	4450	4450	10
592	20231012	111200	25098910	4450	4445	4450	4445	18
593	20231012	111100	25018850	4445	4445	4445	4445	0
594	20231012	111000	25018850	4445	4450	4450	4445	59
595	20231012	110900	24756500	4445	4445	4445	4445	168
596	20231012	110800	24009740	4450	4445	4450	4445	13
597	20231012	110700	23951895	4445	4445	4445	4445	0
598	20231012	110600	23951895	4445	4450	4450	4445	8
599	20231012	110500	23916320	4445	4445	4445	4445	24
600	20231012	110400	23809640	4445	4445	4445	4445	0
601	20231012	110300	23809640	4445	4445	4445	4445	2
602	20231012	110200	23800750	4450	4450	4450	4450	6
603	20231012	110100	23774050	4445	4445	4445	4445	5
604	20231012	110000	23751825	4450	4450	4450	4450	13
605	20231012	105900	23693975	4445	4445	4445	4445	14
606	20231012	105800	23631745	4450	4450	4450	4450	28
607	20231012	105700	23507145	4445	4445	4445	4445	41
608	20231012	105600	23324900	4445	4445	4445	4445	0
609	20231012	105500	23324900	4445	4445	4445	4445	114
610	20231012	105400	22818170	4450	4450	4450	4450	112
611	20231012	105300	22319770	4445	4450	4450	4445	117
612	20231012	105200	21799690	4450	4445	4450	4445	1001
613	20231012	105100	17345245	4445	4445	4445	4445	0
614	20231012	105000	17345245	4445	4445	4445	4445	5
615	20231012	104900	17323020	4450	4450	4450	4450	10
616	20231012	104800	17278520	4445	4450	4450	4445	96
617	20231012	104700	16851400	4445	4445	4445	4445	0
618	20231012	104600	16851400	4445	4445	4445	4445	1
619	20231012	104500	16846955	4450	4450	4450	4450	2
620	20231012	104400	16838055	4445	4445	4445	4445	0
621	20231012	104300	16838055	4445	4445	4445	4445	0
622	20231012	104200	16838055	4445	4445	4445	4445	1
623	20231012	104100	16833610	4450	4450	4450	4450	4
624	20231012	104000	16815810	4445	4445	4445	4445	3
625	20231012	103900	16802475	4445	4445	4445	4445	13
626	20231012	103800	16744690	4450	4450	4450	4450	0
627	20231012	103700	16744690	4450	4445	4450	4445	64
628	20231012	103600	16460090	4450	4450	4450	4450	0
629	20231012	103500	16460090	4450	4450	4450	4450	200
630	20231012	103400	15570090	4445	4445	4445	4445	0
631	20231012	103300	15570090	4445	4445	4445	4445	0
632	20231012	103200	15570090	4445	4445	4445	4445	0
633	20231012	103100	15570090	4445	4445	4445	4445	0
634	20231012	103000	15570090	4445	4445	4445	4445	0
635	20231012	102900	15570090	4445	4445	4450	4445	9
636	20231012	102800	15530060	4445	4445	4445	4445	0
637	20231012	102700	15530060	4445	4445	4445	4445	5
638	20231012	102600	15507835	4445	4445	4445	4445	26
639	20231012	102500	15392265	4450	4450	4450	4450	129
640	20231012	102400	14818215	4450	4450	4450	4450	0
641	20231012	102300	14818215	4450	4450	4450	4450	0
642	20231012	102200	14818215	4450	4450	4450	4450	0
643	20231012	102100	14818215	4450	4450	4450	4450	0
644	20231012	102000	14818215	4450	4450	4450	4450	1
645	20231012	101900	14813765	4450	4450	4450	4450	1
646	20231012	101800	14809315	4445	4445	4445	4445	1
647	20231012	101700	14804870	4450	4445	4450	4445	3
648	20231012	101600	14791530	4445	4445	4445	4445	0
649	20231012	101500	14791530	4445	4445	4445	4445	1
650	20231012	101400	14787085	4450	4450	4450	4450	0
651	20231012	101300	14787085	4450	4445	4450	4445	4
652	20231012	101200	14769290	4445	4445	4445	4445	0
653	20231012	101100	14769290	4445	4445	4445	4445	6
654	20231012	101000	14742620	4450	4450	4450	4450	0
655	20231012	100900	14742620	4450	4445	4450	4445	28
656	20231012	100800	14618025	4445	4445	4445	4445	1
657	20231012	100700	14613580	4445	4445	4445	4445	5
658	20231012	100600	14591355	4445	4445	4445	4445	1
659	20231012	100500	14586910	4445	4450	4450	4445	135
660	20231012	100400	13986280	4445	4445	4445	4445	0
661	20231012	100300	13986280	4445	4445	4445	4445	38
662	20231012	100200	13817370	4445	4445	4445	4445	20
663	20231012	100100	13728470	4450	4450	4450	4450	91
664	20231012	100000	13323520	4445	4450	4450	4445	10
665	20231012	095900	13279065	4445	4445	4445	4445	0
666	20231012	095800	13279065	4445	4445	4445	4445	20
667	20231012	095700	13190165	4450	4450	4450	4450	101
668	20231012	095600	12740715	4450	4450	4450	4450	0
669	20231012	095500	12740715	4450	4450	4450	4450	1
670	20231012	095400	12736265	4445	4445	4445	4445	0
671	20231012	095300	12736265	4445	4445	4445	4445	0
672	20231012	095200	12736265	4445	4445	4445	4445	1
673	20231012	095100	12731820	4445	4445	4445	4445	1
674	20231012	095000	12727375	4445	4445	4445	4445	0
675	20231012	094900	12727375	4445	4445	4445	4445	0
676	20231012	094800	12727375	4445	4445	4445	4445	1
677	20231012	094700	12722930	4450	4450	4450	4450	2
678	20231012	094600	12714030	4445	4445	4445	4445	0
679	20231012	094500	12714030	4445	4445	4445	4445	1
680	20231012	094400	12709585	4445	4445	4445	4445	1
681	20231012	094300	12705140	4445	4450	4450	4445	6
682	20231012	094200	12678460	4450	4450	4450	4450	17
683	20231012	094100	12602810	4450	4450	4450	4450	0
684	20231012	094000	12602810	4450	4450	4450	4450	0
685	20231012	093900	12602810	4450	4450	4450	4450	211
686	20231012	093800	11663860	4455	4455	4455	4455	0
687	20231012	093700	11663860	4455	4455	4455	4455	6
688	20231012	093600	11637130	4455	4455	4455	4455	44
689	20231012	093500	11441110	4450	4450	4450	4450	210
690	20231012	093400	10506610	4445	4450	4450	4445	22
691	20231012	093300	10408760	4450	4450	4450	4450	2
692	20231012	093200	10399860	4450	4450	4450	4445	38
693	20231012	093100	10230770	4450	4450	4450	4450	5
694	20231012	093000	10208520	4445	4445	4445	4445	3
695	20231012	092900	10195185	4445	4445	4445	4445	0
696	20231012	092800	10195185	4445	4445	4445	4445	16
697	20231012	092700	10124065	4445	4445	4445	4445	0
698	20231012	092600	10124065	4445	4445	4445	4445	73
699	20231012	092500	9799580	4450	4450	4450	4450	1
700	20231012	092400	9795130	4450	4450	4450	4450	0
701	20231012	092300	9795130	4450	4450	4450	4450	0
702	20231012	092200	9795130	4450	4450	4450	4450	0
703	20231012	092100	9795130	4450	4445	4450	4445	1242
704	20231012	092000	4268440	4445	4445	4445	4445	0
705	20231012	091900	4268440	4445	4445	4445	4445	11
706	20231012	091800	4219545	4450	4450	4450	4450	0
707	20231012	091700	4219545	4450	4450	4450	4450	28
708	20231012	091600	4094945	4455	4455	4455	4455	0
709	20231012	091500	4094945	4455	4455	4455	4455	898
710	20231012	091400	94355	4455	4455	4455	4455	0
711	20231012	091300	94355	4455	4455	4455	4455	0
712	20231012	091200	94355	4455	4455	4455	4455	0
713	20231012	091100	94355	4455	4455	4455	4455	0
714	20231012	091000	94355	4455	4455	4455	4455	0
715	20231012	090900	94355	4455	4455	4455	4455	0
716	20231012	090800	94355	4455	4455	4455	4455	1
717	20231012	090700	89900	4495	4495	4495	4495	0
718	20231012	090600	89900	4495	4495	4495	4495	0
719	20231012	090500	89900	4495	4495	4495	4495	0
720	20231012	090400	89900	4495	4495	4495	4495	0
721	20231012	090300	89900	4495	4495	4495	4495	0
722	20231012	090200	89900	4495	4495	4495	4495	0
723	20231012	090100	89900	4495	4495	4495	4495	0
724	20231012	090000	89900	4495	4495	4495	4495	20