KissMeData/013870/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	185500	39212830	4470	4470	4470	4470	15
3	20231011	185400	39212830	4470	4470	4470	4470	0
4	20231011	185300	39212830	4470	4470	4470	4470	0
5	20231011	185200	39212830	4470	4470	4470	4470	0
6	20231011	185100	39212830	4470	4470	4470	4470	0
7	20231011	185000	39212830	4470	4470	4470	4470	0
8	20231011	184900	39212830	4470	4470	4470	4470	0
9	20231011	184800	39212830	4470	4470	4470	4470	0
10	20231011	184700	39212830	4470	4470	4470	4470	0
11	20231011	184600	39212830	4470	4470	4470	4470	0
12	20231011	184500	39212830	4470	4470	4470	4470	0
13	20231011	184400	39212830	4470	4470	4470	4470	0
14	20231011	184300	39212830	4470	4470	4470	4470	0
15	20231011	184200	39212830	4470	4470	4470	4470	0
16	20231011	184100	39212830	4470	4470	4470	4470	0
17	20231011	184000	39212830	4470	4470	4470	4470	0
18	20231011	183900	39212830	4470	4470	4470	4470	0
19	20231011	183800	39212830	4470	4470	4470	4470	0
20	20231011	183700	39212830	4470	4470	4470	4470	0
21	20231011	183600	39212830	4470	4470	4470	4470	0
22	20231011	183500	39212830	4470	4470	4470	4470	0
23	20231011	183400	39212830	4470	4470	4470	4470	0
24	20231011	183300	39212830	4470	4470	4470	4470	0
25	20231011	183200	39212830	4470	4470	4470	4470	0
26	20231011	183100	39212830	4470	4470	4470	4470	0
27	20231011	183000	39212830	4470	4470	4470	4470	0
28	20231011	182900	39212830	4470	4470	4470	4470	0
29	20231011	182800	39212830	4470	4470	4470	4470	0
30	20231011	182700	39212830	4470	4470	4470	4470	0
31	20231011	182600	39212830	4470	4470	4470	4470	0
32	20231011	182500	39212830	4470	4470	4470	4470	15
33	20231011	182400	39212830	4470	4470	4470	4470	0
34	20231011	182300	39212830	4470	4470	4470	4470	0
35	20231011	182200	39212830	4470	4470	4470	4470	0
36	20231011	182100	39212830	4470	4470	4470	4470	0
37	20231011	182000	39212830	4470	4470	4470	4470	0
38	20231011	181900	39212830	4470	4470	4470	4470	0
39	20231011	181800	39212830	4470	4470	4470	4470	0
40	20231011	181700	39212830	4470	4470	4470	4470	0
41	20231011	181600	39212830	4470	4470	4470	4470	0
42	20231011	181500	39212830	4470	4470	4470	4470	0
43	20231011	181400	39212830	4470	4470	4470	4470	0
44	20231011	181300	39212830	4470	4470	4470	4470	0
45	20231011	181200	39212830	4470	4470	4470	4470	0
46	20231011	181100	39212830	4470	4470	4470	4470	0
47	20231011	181000	39212830	4470	4470	4470	4470	0
48	20231011	180900	39212830	4470	4470	4470	4470	0
49	20231011	180800	39212830	4470	4470	4470	4470	0
50	20231011	180700	39212830	4470	4470	4470	4470	0
51	20231011	180600	39212830	4470	4470	4470	4470	0
52	20231011	180500	39212830	4470	4470	4470	4470	0
53	20231011	180400	39212830	4470	4470	4470	4470	0
54	20231011	180300	39212830	4470	4470	4470	4470	0
55	20231011	180200	39212830	4470	4470	4470	4470	0
56	20231011	180100	39212830	4470	4470	4470	4470	0
57	20231011	180000	39212830	4470	4470	4470	4470	0
58	20231011	175900	39212830	4470	4470	4470	4470	0
59	20231011	175800	39212830	4470	4470	4470	4470	0
60	20231011	175700	39212830	4470	4470	4470	4470	0
61	20231011	175600	39212830	4470	4470	4470	4470	0
62	20231011	175500	39212830	4470	4470	4470	4470	15
63	20231011	175400	39212830	4470	4470	4470	4470	0
64	20231011	175300	39212830	4470	4470	4470	4470	0
65	20231011	175200	39212830	4470	4470	4470	4470	0
66	20231011	175100	39212830	4470	4470	4470	4470	0
67	20231011	175000	39212830	4470	4470	4470	4470	0
68	20231011	174900	39212830	4470	4470	4470	4470	0
69	20231011	174800	39212830	4470	4470	4470	4470	0
70	20231011	174700	39212830	4470	4470	4470	4470	0
71	20231011	174600	39212830	4470	4470	4470	4470	0
72	20231011	174500	39212830	4470	4470	4470	4470	0
73	20231011	174400	39212830	4470	4470	4470	4470	0
74	20231011	174300	39212830	4470	4470	4470	4470	0
75	20231011	174200	39212830	4470	4470	4470	4470	0
76	20231011	174100	39212830	4470	4470	4470	4470	0
77	20231011	174000	39212830	4470	4470	4470	4470	0
78	20231011	173900	39212830	4470	4470	4470	4470	0
79	20231011	173800	39212830	4470	4470	4470	4470	0
80	20231011	173700	39212830	4470	4470	4470	4470	0
81	20231011	173600	39212830	4470	4470	4470	4470	0
82	20231011	173500	39212830	4470	4470	4470	4470	0
83	20231011	173400	39212830	4470	4470	4470	4470	0
84	20231011	173300	39212830	4470	4470	4470	4470	0
85	20231011	173200	39212830	4470	4470	4470	4470	0
86	20231011	173100	39212830	4470	4470	4470	4470	0
87	20231011	173000	39212830	4470	4470	4470	4470	0
88	20231011	172900	39212830	4470	4470	4470	4470	0
89	20231011	172800	39212830	4470	4470	4470	4470	0
90	20231011	172700	39212830	4470	4470	4470	4470	0
91	20231011	172600	39212830	4470	4470	4470	4470	0
92	20231011	172500	39212830	4470	4470	4470	4470	15
93	20231011	172400	39212830	4470	4470	4470	4470	0
94	20231011	172300	39212830	4470	4470	4470	4470	0
95	20231011	172200	39212830	4470	4470	4470	4470	0
96	20231011	172100	39212830	4470	4470	4470	4470	0
97	20231011	172000	39212830	4470	4470	4470	4470	0
98	20231011	171900	39212830	4470	4470	4470	4470	0
99	20231011	171800	39212830	4470	4470	4470	4470	0
100	20231011	171700	39212830	4470	4470	4470	4470	0
101	20231011	171600	39212830	4470	4470	4470	4470	0
102	20231011	171500	39212830	4470	4470	4470	4470	0
103	20231011	171400	39212830	4470	4470	4470	4470	0
104	20231011	171300	39212830	4470	4470	4470	4470	0
105	20231011	171200	39212830	4470	4470	4470	4470	0
106	20231011	171100	39212830	4470	4470	4470	4470	0
107	20231011	171000	39212830	4470	4470	4470	4470	0
108	20231011	170900	39212830	4470	4470	4470	4470	0
109	20231011	170800	39212830	4470	4470	4470	4470	0
110	20231011	170700	39212830	4470	4470	4470	4470	0
111	20231011	170600	39212830	4470	4470	4470	4470	0
112	20231011	170500	39212830	4470	4470	4470	4470	0
113	20231011	170400	39212830	4470	4470	4470	4470	0
114	20231011	170300	39212830	4470	4470	4470	4470	0
115	20231011	170200	39212830	4470	4470	4470	4470	0
116	20231011	170100	39212830	4470	4470	4470	4470	0
117	20231011	170000	39212830	4470	4470	4470	4470	0
118	20231011	165900	39212830	4470	4470	4470	4470	0
119	20231011	165800	39212830	4470	4470	4470	4470	0
120	20231011	165700	39212830	4470	4470	4470	4470	0
121	20231011	165600	39212830	4470	4470	4470	4470	0
122	20231011	165500	39212830	4470	4470	4470	4470	15
123	20231011	165400	39212830	4470	4470	4470	4470	0
124	20231011	165300	39212830	4470	4470	4470	4470	0
125	20231011	165200	39212830	4470	4470	4470	4470	0
126	20231011	165100	39212830	4470	4470	4470	4470	0
127	20231011	165000	39212830	4470	4470	4470	4470	0
128	20231011	164900	39212830	4470	4470	4470	4470	0
129	20231011	164800	39212830	4470	4470	4470	4470	0
130	20231011	164700	39212830	4470	4470	4470	4470	0
131	20231011	164600	39212830	4470	4470	4470	4470	0
132	20231011	164500	39212830	4470	4470	4470	4470	0
133	20231011	164400	39212830	4470	4470	4470	4470	0
134	20231011	164300	39212830	4470	4470	4470	4470	0
135	20231011	164200	39212830	4470	4470	4470	4470	0
136	20231011	164100	39212830	4470	4470	4470	4470	0
137	20231011	164000	39212830	4470	4470	4470	4470	0
138	20231011	163900	39212830	4470	4470	4470	4470	0
139	20231011	163800	39212830	4470	4470	4470	4470	0
140	20231011	163700	39212830	4470	4470	4470	4470	0
141	20231011	163600	39212830	4470	4470	4470	4470	0
142	20231011	163500	39212830	4470	4470	4470	4470	0
143	20231011	163400	39212830	4470	4470	4470	4470	0
144	20231011	163300	39212830	4470	4470	4470	4470	0
145	20231011	163200	39212830	4470	4470	4470	4470	0
146	20231011	163100	39212830	4470	4470	4470	4470	0
147	20231011	163000	39212830	4470	4470	4470	4470	0
148	20231011	162900	39212830	4470	4470	4470	4470	0
149	20231011	162800	39212830	4470	4470	4470	4470	0
150	20231011	162700	39212830	4470	4470	4470	4470	0
151	20231011	162600	39212830	4470	4470	4470	4470	0
152	20231011	162500	39212830	4470	4470	4470	4470	15
153	20231011	162400	39212830	4470	4470	4470	4470	0
154	20231011	162300	39212830	4470	4470	4470	4470	0
155	20231011	162200	39212830	4470	4470	4470	4470	0
156	20231011	162100	39212830	4470	4470	4470	4470	0
157	20231011	162000	39212830	4470	4470	4470	4470	0
158	20231011	161900	39212830	4470	4470	4470	4470	0
159	20231011	161800	39212830	4470	4470	4470	4470	0
160	20231011	161700	39212830	4470	4470	4470	4470	0
161	20231011	161600	39212830	4470	4470	4470	4470	0
162	20231011	161500	39212830	4470	4470	4470	4470	0
163	20231011	161400	39212830	4470	4470	4470	4470	0
164	20231011	161300	39212830	4470	4470	4470	4470	0
165	20231011	161200	39212830	4470	4470	4470	4470	0
166	20231011	161100	39212830	4470	4470	4470	4470	0
167	20231011	161000	39212830	4470	4470	4470	4470	0
168	20231011	160900	39212830	4470	4470	4470	4470	0
169	20231011	160800	39212830	4470	4470	4470	4470	0
170	20231011	160700	39212830	4470	4470	4470	4470	0
171	20231011	160600	39212830	4470	4470	4470	4470	0
172	20231011	160500	39212830	4470	4470	4470	4470	0
173	20231011	160400	39212830	4470	4470	4470	4470	0
174	20231011	160300	39212830	4470	4470	4470	4470	0
175	20231011	160200	39212830	4470	4470	4470	4470	0
176	20231011	160100	39212830	4470	4470	4470	4470	0
177	20231011	160000	39212830	4470	4470	4470	4470	0
178	20231011	155900	39212830	4470	4470	4470	4470	0
179	20231011	155800	39212830	4470	4470	4470	4470	0
180	20231011	155700	39212830	4470	4470	4470	4470	0
181	20231011	155600	39212830	4470	4470	4470	4470	0
182	20231011	155500	39212830	4470	4470	4470	4470	15
183	20231011	155400	39212830	4470	4470	4470	4470	0
184	20231011	155300	39212830	4470	4470	4470	4470	0
185	20231011	155200	39212830	4470	4470	4470	4470	0
186	20231011	155100	39212830	4470	4470	4470	4470	0
187	20231011	155000	39212830	4470	4470	4470	4470	0
188	20231011	154900	39212830	4470	4470	4470	4470	0
189	20231011	154800	39212830	4470	4470	4470	4470	0
190	20231011	154700	39212830	4470	4470	4470	4470	0
191	20231011	154600	39212830	4470	4470	4470	4470	0
192	20231011	154500	39212830	4470	4470	4470	4470	0
193	20231011	154400	39212830	4470	4470	4470	4470	0
194	20231011	154300	39212830	4470	4470	4470	4470	0
195	20231011	154200	39212830	4470	4470	4470	4470	0
196	20231011	154100	39212830	4470	4470	4470	4470	0
197	20231011	154000	39212830	4470	4470	4470	4470	0
198	20231011	153900	39212830	4470	4470	4470	4470	0
199	20231011	153800	39212830	4470	4470	4470	4470	0
200	20231011	153700	39212830	4470	4470	4470	4470	0
201	20231011	153600	39212830	4470	4470	4470	4470	0
202	20231011	153500	39212830	4470	4470	4470	4470	0
203	20231011	153400	39212830	4470	4470	4470	4470	0
204	20231011	153300	39212830	4470	4470	4470	4470	0
205	20231011	153200	39212830	4470	4470	4470	4470	0
206	20231011	153100	39212830	4470	4470	4470	4470	0
207	20231011	153000	39212830	4470	4470	4470	4470	15
208	20231011	152900	39145780	4475	4475	4475	4475	0
209	20231011	152800	39145780	4475	4475	4475	4475	0
210	20231011	152700	39145780	4475	4475	4475	4475	0
211	20231011	152600	39145780	4475	4475	4475	4475	0
212	20231011	152500	39145780	4475	4475	4475	4475	0
213	20231011	152400	39145780	4475	4475	4475	4475	0
214	20231011	152300	39145780	4475	4475	4475	4475	0
215	20231011	152200	39145780	4475	4475	4475	4475	0
216	20231011	152100	39145780	4475	4475	4475	4475	0
217	20231011	152000	39145780	4475	4475	4475	4475	0
218	20231011	151900	39145780	4475	4475	4475	4475	0
219	20231011	151800	39145780	4475	4450	4475	4440	3
220	20231011	151700	39132415	4475	4475	4475	4440	17
221	20231011	151600	39056840	4445	4480	4480	4445	29
222	20231011	151500	38927900	4445	4445	4445	4445	0
223	20231011	151400	38927900	4445	4460	4460	4445	411
224	20231011	151300	37097645	4480	4480	4480	4480	0
225	20231011	151200	37097645	4480	4480	4480	4480	0
226	20231011	151100	37097645	4480	4480	4480	4480	0
227	20231011	151000	37097645	4480	4480	4480	4480	0
228	20231011	150900	37097645	4480	4480	4480	4480	0
229	20231011	150800	37097645	4480	4460	4480	4460	22
230	20231011	150700	36999505	4480	4480	4480	4480	0
231	20231011	150600	36999505	4480	4480	4480	4480	0
232	20231011	150500	36999505	4480	4480	4480	4480	0
233	20231011	150400	36999505	4480	4480	4480	4480	0
234	20231011	150300	36999505	4480	4460	4480	4460	4
235	20231011	150200	36981645	4485	4485	4485	4485	0
236	20231011	150100	36981645	4485	4485	4485	4485	0
237	20231011	150000	36981645	4485	4485	4485	4485	0
238	20231011	145900	36981645	4485	4485	4485	4485	0
239	20231011	145800	36981645	4485	4485	4485	4485	0
240	20231011	145700	36981645	4485	4485	4485	4485	0
241	20231011	145600	36981645	4485	4485	4485	4485	0
242	20231011	145500	36981645	4485	4485	4485	4485	0
243	20231011	145400	36981645	4485	4485	4485	4485	0
244	20231011	145300	36981645	4485	4485	4485	4485	0
245	20231011	145200	36981645	4485	4485	4485	4485	0
246	20231011	145100	36981645	4485	4485	4485	4485	0
247	20231011	145000	36981645	4485	4485	4485	4485	0
248	20231011	144900	36981645	4485	4485	4485	4485	0
249	20231011	144800	36981645	4485	4485	4485	4485	1
250	20231011	144700	36977160	4465	4465	4465	4460	114
251	20231011	144600	36468415	4490	4490	4490	4490	0
252	20231011	144500	36468415	4490	4490	4490	4490	0
253	20231011	144400	36468415	4490	4490	4490	4490	0
254	20231011	144300	36468415	4490	4490	4490	4490	0
255	20231011	144200	36468415	4490	4490	4490	4490	0
256	20231011	144100	36468415	4490	4490	4490	4490	0
257	20231011	144000	36468415	4490	4490	4490	4490	0
258	20231011	143900	36468415	4490	4490	4490	4490	0
259	20231011	143800	36468415	4490	4490	4490	4490	0
260	20231011	143700	36468415	4490	4490	4490	4490	0
261	20231011	143600	36468415	4490	4490	4490	4490	0
262	20231011	143500	36468415	4490	4490	4490	4490	140
263	20231011	143400	35839815	4485	4485	4485	4485	0
264	20231011	143300	35839815	4485	4485	4485	4485	0
265	20231011	143200	35839815	4485	4485	4485	4485	0
266	20231011	143100	35839815	4485	4485	4485	4485	0
267	20231011	143000	35839815	4485	4485	4485	4485	0
268	20231011	142900	35839815	4485	4485	4485	4485	3
269	20231011	142800	35826360	4485	4485	4485	4485	0
270	20231011	142700	35826360	4485	4485	4485	4485	0
271	20231011	142600	35826360	4485	4485	4485	4485	0
272	20231011	142500	35826360	4485	4485	4485	4485	0
273	20231011	142400	35826360	4485	4485	4485	4485	0
274	20231011	142300	35826360	4485	4485	4485	4485	0
275	20231011	142200	35826360	4485	4485	4485	4485	11
276	20231011	142100	35777025	4485	4485	4485	4485	0
277	20231011	142000	35777025	4485	4485	4485	4485	0
278	20231011	141900	35777025	4485	4485	4485	4485	0
279	20231011	141800	35777025	4485	4485	4485	4485	0
280	20231011	141700	35777025	4485	4485	4485	4485	0
281	20231011	141600	35777025	4485	4485	4485	4485	0
282	20231011	141500	35777025	4485	4485	4485	4485	0
283	20231011	141400	35777025	4485	4485	4485	4485	0
284	20231011	141300	35777025	4485	4485	4485	4485	0
285	20231011	141200	35777025	4485	4485	4485	4485	0
286	20231011	141100	35777025	4485	4485	4485	4485	0
287	20231011	141000	35777025	4485	4485	4485	4485	50
288	20231011	140900	35552775	4490	4490	4490	4490	0
289	20231011	140800	35552775	4490	4490	4490	4490	0
290	20231011	140700	35552775	4490	4470	4490	4470	230
291	20231011	140600	34521925	4470	4470	4470	4470	1
292	20231011	140500	34517455	4460	4460	4460	4460	0
293	20231011	140400	34517455	4460	4460	4460	4460	0
294	20231011	140300	34517455	4460	4460	4460	4460	0
295	20231011	140200	34517455	4460	4460	4460	4460	0
296	20231011	140100	34517455	4460	4470	4470	4460	126
297	20231011	140000	33955325	4470	4470	4470	4470	0
298	20231011	135900	33955325	4470	4470	4470	4470	0
299	20231011	135800	33955325	4470	4470	4470	4470	47
300	20231011	135700	33745235	4485	4485	4485	4485	0
301	20231011	135600	33745235	4485	4485	4485	4485	0
302	20231011	135500	33745235	4485	4485	4485	4485	0
303	20231011	135400	33745235	4485	4485	4485	4485	0
304	20231011	135300	33745235	4485	4485	4485	4485	0
305	20231011	135200	33745235	4485	4485	4485	4485	0
306	20231011	135100	33745235	4485	4485	4485	4485	0
307	20231011	135000	33745235	4485	4485	4485	4485	0
308	20231011	134900	33745235	4485	4485	4485	4485	1
309	20231011	134800	33740750	4470	4470	4470	4470	0
310	20231011	134700	33740750	4470	4470	4470	4470	0
311	20231011	134600	33740750	4470	4470	4470	4470	0
312	20231011	134500	33740750	4470	4470	4470	4470	0
313	20231011	134400	33740750	4470	4475	4475	4470	40
314	20231011	134300	33561845	4475	4475	4475	4475	0
315	20231011	134200	33561845	4475	4480	4480	4475	34
316	20231011	134100	33409560	4485	4485	4485	4485	0
317	20231011	134000	33409560	4485	4485	4485	4485	0
318	20231011	133900	33409560	4485	4485	4485	4485	0
319	20231011	133800	33409560	4485	4485	4485	4485	0
320	20231011	133700	33409560	4485	4485	4485	4485	0
321	20231011	133600	33409560	4485	4485	4485	4485	0
322	20231011	133500	33409560	4485	4485	4485	4485	0
323	20231011	133400	33409560	4485	4485	4485	4485	0
324	20231011	133300	33409560	4485	4485	4485	4485	0
325	20231011	133200	33409560	4485	4485	4485	4485	0
326	20231011	133100	33409560	4485	4485	4485	4485	0
327	20231011	133000	33409560	4485	4485	4485	4485	0
328	20231011	132900	33409560	4485	4485	4485	4485	0
329	20231011	132800	33409560	4485	4485	4485	4485	0
330	20231011	132700	33409560	4485	4485	4485	4485	0
331	20231011	132600	33409560	4485	4485	4485	4485	0
332	20231011	132500	33409560	4485	4485	4485	4485	0
333	20231011	132400	33409560	4485	4485	4485	4485	0
334	20231011	132300	33409560	4485	4485	4485	4485	0
335	20231011	132200	33409560	4485	4485	4485	4485	0
336	20231011	132100	33409560	4485	4485	4485	4485	0
337	20231011	132000	33409560	4485	4485	4485	4485	0
338	20231011	131900	33409560	4485	4485	4485	4485	1
339	20231011	131800	33405075	4475	4475	4475	4475	0
340	20231011	131700	33405075	4475	4475	4475	4475	0
341	20231011	131600	33405075	4475	4475	4475	4475	0
342	20231011	131500	33405075	4475	4475	4475	4475	0
343	20231011	131400	33405075	4475	4475	4475	4475	1
344	20231011	131300	33400600	4480	4480	4480	4480	0
345	20231011	131200	33400600	4480	4480	4480	4480	67
346	20231011	131100	33100440	4475	4475	4475	4475	9
347	20231011	131000	33060165	4485	4485	4485	4485	0
348	20231011	130900	33060165	4485	4485	4485	4485	0
349	20231011	130800	33060165	4485	4485	4485	4485	0
350	20231011	130700	33060165	4485	4485	4485	4485	0
351	20231011	130600	33060165	4485	4485	4485	4485	0
352	20231011	130500	33060165	4485	4485	4485	4485	0
353	20231011	130400	33060165	4485	4485	4485	4485	0
354	20231011	130300	33060165	4485	4485	4485	4485	0
355	20231011	130200	33060165	4485	4485	4485	4485	0
356	20231011	130100	33060165	4485	4485	4485	4485	0
357	20231011	130000	33060165	4485	4485	4485	4485	0
358	20231011	125900	33060165	4485	4485	4485	4485	0
359	20231011	125800	33060165	4485	4485	4485	4485	0
360	20231011	125700	33060165	4485	4485	4485	4485	0
361	20231011	125600	33060165	4485	4485	4485	4485	0
362	20231011	125500	33060165	4485	4485	4485	4485	0
363	20231011	125400	33060165	4485	4485	4485	4485	0
364	20231011	125300	33060165	4485	4485	4485	4485	0
365	20231011	125200	33060165	4485	4485	4485	4485	0
366	20231011	125100	33060165	4485	4485	4485	4485	0
367	20231011	125000	33060165	4485	4485	4485	4485	0
368	20231011	124900	33060165	4485	4485	4485	4485	0
369	20231011	124800	33060165	4485	4485	4485	4485	5
370	20231011	124700	33037740	4485	4485	4485	4485	0
371	20231011	124600	33037740	4485	4485	4485	4485	0
372	20231011	124500	33037740	4485	4485	4485	4485	0
373	20231011	124400	33037740	4485	4485	4485	4485	0
374	20231011	124300	33037740	4485	4485	4485	4485	0
375	20231011	124200	33037740	4485	4485	4485	4485	0
376	20231011	124100	33037740	4485	4485	4485	4485	0
377	20231011	124000	33037740	4485	4485	4485	4485	3
378	20231011	123900	33024285	4485	4485	4485	4485	0
379	20231011	123800	33024285	4485	4485	4485	4485	10
380	20231011	123700	32979435	4485	4485	4485	4485	7
381	20231011	123600	32948040	4475	4475	4475	4475	0
382	20231011	123500	32948040	4475	4475	4475	4475	0
383	20231011	123400	32948040	4475	4475	4475	4475	82
384	20231011	123300	32581090	4480	4485	4485	4480	202
385	20231011	123200	31676125	4480	4480	4480	4480	0
386	20231011	123100	31676125	4480	4480	4480	4480	0
387	20231011	123000	31676125	4480	4480	4480	4480	0
388	20231011	122900	31676125	4480	4480	4480	4480	70
389	20231011	122800	31362525	4490	4490	4490	4490	0
390	20231011	122700	31362525	4490	4490	4490	4490	0
391	20231011	122600	31362525	4490	4490	4490	4490	0
392	20231011	122500	31362525	4490	4490	4490	4490	0
393	20231011	122400	31362525	4490	4490	4490	4490	0
394	20231011	122300	31362525	4490	4490	4490	4490	0
395	20231011	122200	31362525	4490	4490	4490	4490	0
396	20231011	122100	31362525	4490	4490	4490	4490	1
397	20231011	122000	31358035	4480	4480	4480	4480	95
398	20231011	121900	30932435	4490	4490	4490	4490	0
399	20231011	121800	30932435	4490	4490	4490	4490	7
400	20231011	121700	30901005	4485	4485	4485	4485	0
401	20231011	121600	30901005	4485	4485	4485	4485	3
402	20231011	121500	30887550	4490	4490	4490	4490	0
403	20231011	121400	30887550	4490	4490	4490	4490	0
404	20231011	121300	30887550	4490	4490	4490	4490	0
405	20231011	121200	30887550	4490	4490	4490	4490	0
406	20231011	121100	30887550	4490	4490	4490	4490	0
407	20231011	121000	30887550	4490	4490	4490	4490	0
408	20231011	120900	30887550	4490	4490	4490	4490	0
409	20231011	120800	30887550	4490	4490	4490	4490	0
410	20231011	120700	30887550	4490	4490	4490	4490	3
411	20231011	120600	30874080	4500	4500	4500	4500	1
412	20231011	120500	30869580	4490	4490	4490	4490	10
413	20231011	120400	30824680	4500	4500	4500	4500	0
414	20231011	120300	30824680	4500	4500	4500	4500	0
415	20231011	120200	30824680	4500	4490	4500	4490	56
416	20231011	120100	30573230	4510	4510	4510	4510	0
417	20231011	120000	30573230	4510	4510	4510	4510	0
418	20231011	115900	30573230	4510	4510	4510	4510	0
419	20231011	115800	30573230	4510	4510	4510	4510	0
420	20231011	115700	30573230	4510	4510	4510	4510	0
421	20231011	115600	30573230	4510	4510	4510	4510	0
422	20231011	115500	30573230	4510	4510	4510	4510	0
423	20231011	115400	30573230	4510	4510	4510	4510	0
424	20231011	115300	30573230	4510	4510	4510	4510	0
425	20231011	115200	30573230	4510	4510	4510	4510	0
426	20231011	115100	30573230	4510	4510	4510	4510	0
427	20231011	115000	30573230	4510	4510	4510	4510	0
428	20231011	114900	30573230	4510	4510	4510	4510	0
429	20231011	114800	30573230	4510	4510	4510	4510	0
430	20231011	114700	30573230	4510	4510	4510	4510	0
431	20231011	114600	30573230	4510	4510	4510	4510	0
432	20231011	114500	30573230	4510	4510	4510	4510	0
433	20231011	114400	30573230	4510	4510	4510	4510	0
434	20231011	114300	30573230	4510	4510	4510	4510	0
435	20231011	114200	30573230	4510	4510	4510	4510	0
436	20231011	114100	30573230	4510	4500	4510	4500	690
437	20231011	114000	27461350	4510	4510	4510	4510	0
438	20231011	113900	27461350	4510	4510	4510	4510	0
439	20231011	113800	27461350	4510	4510	4510	4510	0
440	20231011	113700	27461350	4510	4510	4510	4510	0
441	20231011	113600	27461350	4510	4510	4510	4510	1
442	20231011	113500	27456840	4510	4510	4510	4510	0
443	20231011	113400	27456840	4510	4510	4510	4510	0
444	20231011	113300	27456840	4510	4510	4510	4510	0
445	20231011	113200	27456840	4510	4510	4510	4510	0
446	20231011	113100	27456840	4510	4510	4510	4510	0
447	20231011	113000	27456840	4510	4510	4510	4510	0
448	20231011	112900	27456840	4510	4510	4510	4510	0
449	20231011	112800	27456840	4510	4510	4510	4510	0
450	20231011	112700	27456840	4510	4510	4510	4510	0
451	20231011	112600	27456840	4510	4510	4510	4510	0
452	20231011	112500	27456840	4510	4510	4510	4510	100
453	20231011	112400	27005840	4510	4510	4510	4510	0
454	20231011	112300	27005840	4510	4510	4510	4510	0
455	20231011	112200	27005840	4510	4510	4510	4510	0
456	20231011	112100	27005840	4510	4510	4510	4510	0
457	20231011	112000	27005840	4510	4510	4510	4510	0
458	20231011	111900	27005840	4510	4510	4510	4510	0
459	20231011	111800	27005840	4510	4510	4510	4510	0
460	20231011	111700	27005840	4510	4510	4510	4510	0
461	20231011	111600	27005840	4510	4510	4510	4510	0
462	20231011	111500	27005840	4510	4475	4510	4475	1656
463	20231011	111400	19541615	4475	4475	4475	4475	0
464	20231011	111300	19541615	4475	4475	4475	4475	0
465	20231011	111200	19541615	4475	4475	4475	4475	50
466	20231011	111100	19317865	4475	4475	4475	4475	0
467	20231011	111000	19317865	4475	4475	4475	4475	0
468	20231011	110900	19317865	4475	4475	4475	4475	0
469	20231011	110800	19317865	4475	4475	4475	4475	0
470	20231011	110700	19317865	4475	4475	4475	4475	0
471	20231011	110600	19317865	4475	4475	4475	4475	0
472	20231011	110500	19317865	4475	4475	4475	4475	0
473	20231011	110400	19317865	4475	4475	4475	4475	0
474	20231011	110300	19317865	4475	4475	4475	4475	0
475	20231011	110200	19317865	4475	4475	4475	4475	0
476	20231011	110100	19317865	4475	4475	4475	4475	0
477	20231011	110000	19317865	4475	4475	4475	4475	0
478	20231011	105900	19317865	4475	4475	4475	4475	0
479	20231011	105800	19317865	4475	4475	4475	4475	0
480	20231011	105700	19317865	4475	4475	4475	4475	0
481	20231011	105600	19317865	4475	4475	4475	4475	0
482	20231011	105500	19317865	4475	4475	4475	4475	0
483	20231011	105400	19317865	4475	4475	4475	4475	0
484	20231011	105300	19317865	4475	4475	4475	4475	0
485	20231011	105200	19317865	4475	4475	4475	4475	0
486	20231011	105100	19317865	4475	4475	4475	4475	0
487	20231011	105000	19317865	4475	4475	4475	4475	1
488	20231011	104900	19313390	4465	4465	4465	4465	0
489	20231011	104800	19313390	4465	4465	4465	4465	0
490	20231011	104700	19313390	4465	4465	4465	4465	0
491	20231011	104600	19313390	4465	4465	4465	4465	0
492	20231011	104500	19313390	4465	4465	4465	4465	0
493	20231011	104400	19313390	4465	4465	4465	4465	118
494	20231011	104300	18786520	4475	4475	4475	4475	0
495	20231011	104200	18786520	4475	4475	4475	4475	0
496	20231011	104100	18786520	4475	4475	4475	4475	0
497	20231011	104000	18786520	4475	4475	4475	4475	0
498	20231011	103900	18786520	4475	4475	4475	4475	1
499	20231011	103800	18782045	4470	4470	4470	4470	4
500	20231011	103700	18764165	4470	4470	4470	4470	2
501	20231011	103600	18755225	4475	4475	4475	4475	0
502	20231011	103500	18755225	4475	4475	4475	4475	0
503	20231011	103400	18755225	4475	4475	4475	4475	0
504	20231011	103300	18755225	4475	4475	4475	4475	0
505	20231011	103200	18755225	4475	4480	4480	4475	15
506	20231011	103100	18688095	4485	4485	4485	4485	0
507	20231011	103000	18688095	4485	4485	4485	4485	0
508	20231011	102900	18688095	4485	4485	4485	4485	4
509	20231011	102800	18670155	4485	4485	4485	4485	0
510	20231011	102700	18670155	4485	4485	4485	4485	0
511	20231011	102600	18670155	4485	4485	4485	4485	0
512	20231011	102500	18670155	4485	4485	4485	4485	0
513	20231011	102400	18670155	4485	4485	4485	4485	2
514	20231011	102300	18661185	4490	4490	4490	4490	1
515	20231011	102200	18656695	4505	4505	4505	4505	0
516	20231011	102100	18656695	4505	4505	4505	4505	0
517	20231011	102000	18656695	4505	4505	4505	4505	0
518	20231011	101900	18656695	4505	4505	4505	4505	1
519	20231011	101800	18652190	4505	4505	4505	4505	1
520	20231011	101700	18647685	4500	4500	4500	4500	90
521	20231011	101600	18242685	4505	4495	4505	4495	666
522	20231011	101500	15242915	4510	4510	4510	4510	0
523	20231011	101400	15242915	4510	4510	4510	4510	0
524	20231011	101300	15242915	4510	4510	4510	4510	0
525	20231011	101200	15242915	4510	4510	4510	4510	0
526	20231011	101100	15242915	4510	4510	4510	4510	0
527	20231011	101000	15242915	4510	4510	4510	4510	0
528	20231011	100900	15242915	4510	4510	4510	4510	0
529	20231011	100800	15242915	4510	4510	4510	4510	0
530	20231011	100700	15242915	4510	4510	4510	4510	0
531	20231011	100600	15242915	4510	4510	4510	4510	0
532	20231011	100500	15242915	4510	4510	4510	4510	0
533	20231011	100400	15242915	4510	4510	4510	4510	0
534	20231011	100300	15242915	4510	4510	4510	4510	0
535	20231011	100200	15242915	4510	4510	4510	4510	0
536	20231011	100100	15242915	4510	4500	4510	4500	1107
537	20231011	100000	10251635	4515	4505	4515	4505	666
538	20231011	095900	7246720	4475	4480	4480	4475	5
539	20231011	095800	7224340	4510	4470	4510	4470	296
540	20231011	095700	5895525	4470	4470	4470	4470	0
541	20231011	095600	5895525	4470	4470	4470	4470	1
542	20231011	095500	5891055	4465	4465	4465	4465	30
543	20231011	095400	5757105	4470	4470	4470	4470	1
544	20231011	095300	5752635	4465	4465	4465	4465	148
545	20231011	095200	5091815	4465	4465	4465	4465	1
546	20231011	095100	5087350	4465	4465	4465	4465	0
547	20231011	095000	5087350	4465	4465	4465	4465	0
548	20231011	094900	5087350	4465	4465	4465	4465	0
549	20231011	094800	5087350	4465	4465	4465	4465	1
550	20231011	094700	5082885	4465	4465	4465	4465	0
551	20231011	094600	5082885	4465	4465	4465	4465	0
552	20231011	094500	5082885	4465	4465	4465	4465	1
553	20231011	094400	5078420	4465	4465	4465	4465	1
554	20231011	094300	5073955	4465	4465	4465	4465	0
555	20231011	094200	5073955	4465	4465	4465	4465	0
556	20231011	094100	5073955	4465	4465	4465	4465	1
557	20231011	094000	5069490	4465	4465	4465	4465	0
558	20231011	093900	5069490	4465	4465	4465	4465	0
559	20231011	093800	5069490	4465	4465	4465	4465	0
560	20231011	093700	5069490	4465	4465	4465	4465	1
561	20231011	093600	5065025	4465	4465	4465	4465	0
562	20231011	093500	5065025	4465	4465	4465	4465	0
563	20231011	093400	5065025	4465	4465	4465	4465	0
564	20231011	093300	5065025	4465	4465	4465	4465	3
565	20231011	093200	5051630	4450	4465	4465	4450	7
566	20231011	093100	5020465	4470	4470	4470	4470	5
567	20231011	093000	4998115	4470	4470	4470	4470	1
568	20231011	092900	4993645	4465	4465	4465	4465	2
569	20231011	092800	4984715	4470	4470	4470	4470	0
570	20231011	092700	4984715	4470	4470	4470	4470	0
571	20231011	092600	4984715	4470	4470	4470	4470	1
572	20231011	092500	4980245	4470	4470	4470	4470	0
573	20231011	092400	4980245	4470	4470	4470	4470	0
574	20231011	092300	4980245	4470	4455	4470	4455	20
575	20231011	092200	4891030	4455	4455	4455	4455	1
576	20231011	092100	4886575	4450	4450	4450	4450	0
577	20231011	092000	4886575	4450	4450	4450	4450	10
578	20231011	091900	4842075	4450	4450	4450	4450	0
579	20231011	091800	4842075	4450	4450	4450	4450	1
580	20231011	091700	4837625	4450	4450	4450	4450	0
581	20231011	091600	4837625	4450	4450	4450	4450	0
582	20231011	091500	4837625	4450	4450	4450	4450	1
583	20231011	091400	4833175	4450	4445	4450	4445	7
584	20231011	091300	4802055	4440	4440	4440	4440	0
585	20231011	091200	4802055	4440	4440	4440	4440	0
586	20231011	091100	4802055	4440	4435	4440	4435	16
587	20231011	091000	4731065	4435	4435	4435	4435	0
588	20231011	090900	4731065	4435	4435	4435	4435	0
589	20231011	090800	4731065	4435	4435	4435	4435	0
590	20231011	090700	4731065	4435	4435	4435	4435	0
591	20231011	090600	4731065	4435	4435	4435	4435	6
592	20231011	090500	4704455	4430	4425	4430	4425	12
593	20231011	090400	4651325	4420	4420	4420	4420	6
594	20231011	090300	4624805	4410	4405	4415	4405	642
595	20231011	090200	1790490	4375	4380	4400	4375	41
596	20231011	090100	1610685	4365	4365	4365	4365	0
597	20231011	090000	1610685	4365	4365	4365	4365	369