KissMeData/216400/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	202000	4697930	9930	9680	9930	9680	109
3	20231011	201900	4697930	9930	9930	9930	9930	0
4	20231011	201800	4697930	9930	9930	9930	9930	0
5	20231011	201700	4697930	9930	9930	9930	9930	0
6	20231011	201600	4697930	9930	9930	9930	9930	0
7	20231011	201500	4697930	9930	9930	9930	9930	0
8	20231011	201400	4697930	9930	9930	9930	9930	0
9	20231011	201300	4697930	9930	9930	9930	9930	0
10	20231011	201200	4697930	9930	9930	9930	9930	0
11	20231011	201100	4697930	9930	9930	9930	9930	0
12	20231011	201000	4697930	9930	9930	9930	9930	0
13	20231011	200900	4697930	9930	9930	9930	9930	0
14	20231011	200800	4697930	9930	9930	9930	9930	0
15	20231011	200700	4697930	9930	9930	9930	9930	0
16	20231011	200600	4697930	9930	9930	9930	9930	0
17	20231011	200500	4697930	9930	9930	9930	9930	0
18	20231011	200400	4697930	9930	9930	9930	9930	0
19	20231011	200300	4697930	9930	9930	9930	9930	0
20	20231011	200200	4697930	9930	9930	9930	9930	0
21	20231011	200100	4697930	9930	9930	9930	9930	0
22	20231011	200000	4697930	9930	9930	9930	9930	0
23	20231011	195900	4697930	9930	9930	9930	9930	0
24	20231011	195800	4697930	9930	9930	9930	9930	0
25	20231011	195700	4697930	9930	9930	9930	9930	0
26	20231011	195600	4697930	9930	9930	9930	9930	0
27	20231011	195500	4697930	9930	9930	9930	9930	0
28	20231011	195400	4697930	9930	9930	9930	9930	0
29	20231011	195300	4697930	9930	9930	9930	9930	0
30	20231011	195200	4697930	9930	9930	9930	9930	0
31	20231011	195100	4697930	9930	9930	9930	9930	0
32	20231011	195000	4697930	9930	9680	9930	9680	109
33	20231011	194900	4697930	9930	9930	9930	9930	0
34	20231011	194800	4697930	9930	9930	9930	9930	0
35	20231011	194700	4697930	9930	9930	9930	9930	0
36	20231011	194600	4697930	9930	9930	9930	9930	0
37	20231011	194500	4697930	9930	9930	9930	9930	0
38	20231011	194400	4697930	9930	9930	9930	9930	0
39	20231011	194300	4697930	9930	9930	9930	9930	0
40	20231011	194200	4697930	9930	9930	9930	9930	0
41	20231011	194100	4697930	9930	9930	9930	9930	0
42	20231011	194000	4697930	9930	9930	9930	9930	0
43	20231011	193900	4697930	9930	9930	9930	9930	0
44	20231011	193800	4697930	9930	9930	9930	9930	0
45	20231011	193700	4697930	9930	9930	9930	9930	0
46	20231011	193600	4697930	9930	9930	9930	9930	0
47	20231011	193500	4697930	9930	9930	9930	9930	0
48	20231011	193400	4697930	9930	9930	9930	9930	0
49	20231011	193300	4697930	9930	9930	9930	9930	0
50	20231011	193200	4697930	9930	9930	9930	9930	0
51	20231011	193100	4697930	9930	9930	9930	9930	0
52	20231011	193000	4697930	9930	9930	9930	9930	0
53	20231011	192900	4697930	9930	9930	9930	9930	0
54	20231011	192800	4697930	9930	9930	9930	9930	0
55	20231011	192700	4697930	9930	9930	9930	9930	0
56	20231011	192600	4697930	9930	9930	9930	9930	0
57	20231011	192500	4697930	9930	9930	9930	9930	0
58	20231011	192400	4697930	9930	9930	9930	9930	0
59	20231011	192300	4697930	9930	9930	9930	9930	0
60	20231011	192200	4697930	9930	9930	9930	9930	0
61	20231011	192100	4697930	9930	9930	9930	9930	0
62	20231011	192000	4697930	9930	9680	9930	9680	109
63	20231011	191900	4697930	9930	9930	9930	9930	0
64	20231011	191800	4697930	9930	9930	9930	9930	0
65	20231011	191700	4697930	9930	9930	9930	9930	0
66	20231011	191600	4697930	9930	9930	9930	9930	0
67	20231011	191500	4697930	9930	9930	9930	9930	0
68	20231011	191400	4697930	9930	9930	9930	9930	0
69	20231011	191300	4697930	9930	9930	9930	9930	0
70	20231011	191200	4697930	9930	9930	9930	9930	0
71	20231011	191100	4697930	9930	9930	9930	9930	0
72	20231011	191000	4697930	9930	9930	9930	9930	0
73	20231011	190900	4697930	9930	9930	9930	9930	0
74	20231011	190800	4697930	9930	9930	9930	9930	0
75	20231011	190700	4697930	9930	9930	9930	9930	0
76	20231011	190600	4697930	9930	9930	9930	9930	0
77	20231011	190500	4697930	9930	9930	9930	9930	0
78	20231011	190400	4697930	9930	9930	9930	9930	0
79	20231011	190300	4697930	9930	9930	9930	9930	0
80	20231011	190200	4697930	9930	9930	9930	9930	0
81	20231011	190100	4697930	9930	9930	9930	9930	0
82	20231011	190000	4697930	9930	9930	9930	9930	0
83	20231011	185900	4697930	9930	9930	9930	9930	0
84	20231011	185800	4697930	9930	9930	9930	9930	0
85	20231011	185700	4697930	9930	9930	9930	9930	0
86	20231011	185600	4697930	9930	9930	9930	9930	0
87	20231011	185500	4697930	9930	9930	9930	9930	0
88	20231011	185400	4697930	9930	9930	9930	9930	0
89	20231011	185300	4697930	9930	9930	9930	9930	0
90	20231011	185200	4697930	9930	9930	9930	9930	0
91	20231011	185100	4697930	9930	9930	9930	9930	0
92	20231011	185000	4697930	9930	9680	9930	9680	109
93	20231011	184900	4697930	9930	9930	9930	9930	0
94	20231011	184800	4697930	9930	9930	9930	9930	0
95	20231011	184700	4697930	9930	9930	9930	9930	0
96	20231011	184600	4697930	9930	9930	9930	9930	0
97	20231011	184500	4697930	9930	9930	9930	9930	0
98	20231011	184400	4697930	9930	9930	9930	9930	0
99	20231011	184300	4697930	9930	9930	9930	9930	0
100	20231011	184200	4697930	9930	9930	9930	9930	0
101	20231011	184100	4697930	9930	9930	9930	9930	0
102	20231011	184000	4697930	9930	9930	9930	9930	0
103	20231011	183900	4697930	9930	9930	9930	9930	0
104	20231011	183800	4697930	9930	9930	9930	9930	0
105	20231011	183700	4697930	9930	9930	9930	9930	0
106	20231011	183600	4697930	9930	9930	9930	9930	0
107	20231011	183500	4697930	9930	9930	9930	9930	0
108	20231011	183400	4697930	9930	9930	9930	9930	0
109	20231011	183300	4697930	9930	9930	9930	9930	0
110	20231011	183200	4697930	9930	9930	9930	9930	0
111	20231011	183100	4697930	9930	9930	9930	9930	0
112	20231011	183000	4697930	9930	9930	9930	9930	0
113	20231011	182900	4697930	9930	9930	9930	9930	0
114	20231011	182800	4697930	9930	9930	9930	9930	0
115	20231011	182700	4697930	9930	9930	9930	9930	0
116	20231011	182600	4697930	9930	9930	9930	9930	0
117	20231011	182500	4697930	9930	9930	9930	9930	0
118	20231011	182400	4697930	9930	9930	9930	9930	0
119	20231011	182300	4697930	9930	9930	9930	9930	0
120	20231011	182200	4697930	9930	9930	9930	9930	0
121	20231011	182100	4697930	9930	9930	9930	9930	0
122	20231011	182000	4697930	9930	9680	9930	9680	109
123	20231011	181900	4697930	9930	9930	9930	9930	0
124	20231011	181800	4697930	9930	9930	9930	9930	0
125	20231011	181700	4697930	9930	9930	9930	9930	0
126	20231011	181600	4697930	9930	9930	9930	9930	0
127	20231011	181500	4697930	9930	9930	9930	9930	0
128	20231011	181400	4697930	9930	9930	9930	9930	0
129	20231011	181300	4697930	9930	9930	9930	9930	0
130	20231011	181200	4697930	9930	9930	9930	9930	0
131	20231011	181100	4697930	9930	9930	9930	9930	0
132	20231011	181000	4697930	9930	9930	9930	9930	0
133	20231011	180900	4697930	9930	9930	9930	9930	0
134	20231011	180800	4697930	9930	9930	9930	9930	0
135	20231011	180700	4697930	9930	9930	9930	9930	0
136	20231011	180600	4697930	9930	9930	9930	9930	0
137	20231011	180500	4697930	9930	9930	9930	9930	0
138	20231011	180400	4697930	9930	9930	9930	9930	0
139	20231011	180300	4697930	9930	9930	9930	9930	0
140	20231011	180200	4697930	9930	9930	9930	9930	0
141	20231011	180100	4697930	9930	9930	9930	9930	0
142	20231011	180000	4697930	9930	9930	9930	9930	0
143	20231011	175900	4697930	9930	9930	9930	9930	0
144	20231011	175800	4697930	9930	9930	9930	9930	0
145	20231011	175700	4697930	9930	9930	9930	9930	0
146	20231011	175600	4697930	9930	9930	9930	9930	0
147	20231011	175500	4697930	9930	9930	9930	9930	0
148	20231011	175400	4697930	9930	9930	9930	9930	0
149	20231011	175300	4697930	9930	9930	9930	9930	0
150	20231011	175200	4697930	9930	9930	9930	9930	0
151	20231011	175100	4697930	9930	9930	9930	9930	0
152	20231011	175000	4697930	9930	9680	9930	9680	109
153	20231011	174900	4697930	9930	9930	9930	9930	0
154	20231011	174800	4697930	9930	9930	9930	9930	0
155	20231011	174700	4697930	9930	9930	9930	9930	0
156	20231011	174600	4697930	9930	9930	9930	9930	0
157	20231011	174500	4697930	9930	9930	9930	9930	0
158	20231011	174400	4697930	9930	9930	9930	9930	0
159	20231011	174300	4697930	9930	9930	9930	9930	0
160	20231011	174200	4697930	9930	9930	9930	9930	0
161	20231011	174100	4697930	9930	9930	9930	9930	0
162	20231011	174000	4697930	9930	9930	9930	9930	0
163	20231011	173900	4697930	9930	9930	9930	9930	0
164	20231011	173800	4697930	9930	9930	9930	9930	0
165	20231011	173700	4697930	9930	9930	9930	9930	0
166	20231011	173600	4697930	9930	9930	9930	9930	0
167	20231011	173500	4697930	9930	9930	9930	9930	0
168	20231011	173400	4697930	9930	9930	9930	9930	0
169	20231011	173300	4697930	9930	9930	9930	9930	0
170	20231011	173200	4697930	9930	9930	9930	9930	0
171	20231011	173100	4697930	9930	9930	9930	9930	0
172	20231011	173000	4697930	9930	9930	9930	9930	0
173	20231011	172900	4697930	9930	9930	9930	9930	0
174	20231011	172800	4697930	9930	9930	9930	9930	0
175	20231011	172700	4697930	9930	9930	9930	9930	0
176	20231011	172600	4697930	9930	9930	9930	9930	0
177	20231011	172500	4697930	9930	9930	9930	9930	0
178	20231011	172400	4697930	9930	9930	9930	9930	0
179	20231011	172300	4697930	9930	9930	9930	9930	0
180	20231011	172200	4697930	9930	9930	9930	9930	0
181	20231011	172100	4697930	9930	9930	9930	9930	0
182	20231011	172000	4697930	9930	9680	9930	9680	109
183	20231011	171900	4697930	9930	9930	9930	9930	0
184	20231011	171800	4697930	9930	9930	9930	9930	0
185	20231011	171700	4697930	9930	9930	9930	9930	0
186	20231011	171600	4697930	9930	9930	9930	9930	0
187	20231011	171500	4697930	9930	9930	9930	9930	0
188	20231011	171400	4697930	9930	9930	9930	9930	0
189	20231011	171300	4697930	9930	9930	9930	9930	0
190	20231011	171200	4697930	9930	9930	9930	9930	0
191	20231011	171100	4697930	9930	9930	9930	9930	0
192	20231011	171000	4697930	9930	9930	9930	9930	0
193	20231011	170900	4697930	9930	9930	9930	9930	0
194	20231011	170800	4697930	9930	9930	9930	9930	0
195	20231011	170700	4697930	9930	9930	9930	9930	0
196	20231011	170600	4697930	9930	9930	9930	9930	0
197	20231011	170500	4697930	9930	9930	9930	9930	0
198	20231011	170400	4697930	9930	9930	9930	9930	0
199	20231011	170300	4697930	9930	9930	9930	9930	0
200	20231011	170200	4697930	9930	9930	9930	9930	0
201	20231011	170100	4697930	9930	9930	9930	9930	0
202	20231011	170000	4697930	9930	9930	9930	9930	0
203	20231011	165900	4697930	9930	9930	9930	9930	0
204	20231011	165800	4697930	9930	9930	9930	9930	0
205	20231011	165700	4697930	9930	9930	9930	9930	0
206	20231011	165600	4697930	9930	9930	9930	9930	0
207	20231011	165500	4697930	9930	9930	9930	9930	0
208	20231011	165400	4697930	9930	9930	9930	9930	0
209	20231011	165300	4697930	9930	9930	9930	9930	0
210	20231011	165200	4697930	9930	9930	9930	9930	0
211	20231011	165100	4697930	9930	9930	9930	9930	0
212	20231011	165000	4697930	9930	9680	9930	9680	109
213	20231011	164900	4697930	9930	9930	9930	9930	0
214	20231011	164800	4697930	9930	9930	9930	9930	0
215	20231011	164700	4697930	9930	9930	9930	9930	0
216	20231011	164600	4697930	9930	9930	9930	9930	0
217	20231011	164500	4697930	9930	9930	9930	9930	0
218	20231011	164400	4697930	9930	9930	9930	9930	0
219	20231011	164300	4697930	9930	9930	9930	9930	0
220	20231011	164200	4697930	9930	9930	9930	9930	0
221	20231011	164100	4697930	9930	9930	9930	9930	0
222	20231011	164000	4697930	9930	9930	9930	9930	0
223	20231011	163900	4697930	9930	9930	9930	9930	0
224	20231011	163800	4697930	9930	9930	9930	9930	0
225	20231011	163700	4697930	9930	9930	9930	9930	0
226	20231011	163600	4697930	9930	9930	9930	9930	0
227	20231011	163500	4697930	9930	9930	9930	9930	0
228	20231011	163400	4697930	9930	9930	9930	9930	0
229	20231011	163300	4697930	9930	9930	9930	9930	0
230	20231011	163200	4697930	9930	9930	9930	9930	0
231	20231011	163100	4697930	9930	9930	9930	9930	0
232	20231011	163000	4697930	9930	9930	9930	9930	0
233	20231011	162900	4697930	9930	9930	9930	9930	0
234	20231011	162800	4697930	9930	9930	9930	9930	0
235	20231011	162700	4697930	9930	9930	9930	9930	0
236	20231011	162600	4697930	9930	9930	9930	9930	0
237	20231011	162500	4697930	9930	9930	9930	9930	0
238	20231011	162400	4697930	9930	9930	9930	9930	0
239	20231011	162300	4697930	9930	9930	9930	9930	0
240	20231011	162200	4697930	9930	9930	9930	9930	0
241	20231011	162100	4697930	9930	9930	9930	9930	0
242	20231011	162000	4697930	9930	9680	9930	9680	109
243	20231011	161900	4697930	9930	9930	9930	9930	0
244	20231011	161800	4697930	9930	9930	9930	9930	0
245	20231011	161700	4697930	9930	9930	9930	9930	0
246	20231011	161600	4697930	9930	9930	9930	9930	0
247	20231011	161500	4697930	9930	9930	9930	9930	0
248	20231011	161400	4697930	9930	9930	9930	9930	0
249	20231011	161300	4697930	9930	9930	9930	9930	0
250	20231011	161200	4697930	9930	9930	9930	9930	0
251	20231011	161100	4697930	9930	9930	9930	9930	0
252	20231011	161000	4697930	9930	9930	9930	9930	0
253	20231011	160900	4697930	9930	9930	9930	9930	0
254	20231011	160800	4697930	9930	9930	9930	9930	0
255	20231011	160700	4697930	9930	9930	9930	9930	0
256	20231011	160600	4697930	9930	9930	9930	9930	0
257	20231011	160500	4697930	9930	9930	9930	9930	0
258	20231011	160400	4697930	9930	9930	9930	9930	0
259	20231011	160300	4697930	9930	9930	9930	9930	0
260	20231011	160200	4697930	9930	9930	9930	9930	0
261	20231011	160100	4697930	9930	9930	9930	9930	0
262	20231011	160000	4697930	9930	9930	9930	9930	0
263	20231011	155900	4697930	9930	9930	9930	9930	0
264	20231011	155800	4697930	9930	9930	9930	9930	0
265	20231011	155700	4697930	9930	9930	9930	9930	0
266	20231011	155600	4697930	9930	9930	9930	9930	0
267	20231011	155500	4697930	9930	9930	9930	9930	0
268	20231011	155400	4697930	9930	9930	9930	9930	0
269	20231011	155300	4697930	9930	9930	9930	9930	0
270	20231011	155200	4697930	9930	9930	9930	9930	0
271	20231011	155100	4697930	9930	9930	9930	9930	0
272	20231011	155000	4697930	9930	9680	9930	9680	109
273	20231011	154900	4697930	9930	9930	9930	9930	0
274	20231011	154800	4697930	9930	9930	9930	9930	0
275	20231011	154700	4697930	9930	9930	9930	9930	0
276	20231011	154600	4697930	9930	9930	9930	9930	0
277	20231011	154500	4697930	9930	9930	9930	9930	0
278	20231011	154400	4697930	9930	9930	9930	9930	0
279	20231011	154300	4697930	9930	9930	9930	9930	0
280	20231011	154200	4697930	9930	9930	9930	9930	0
281	20231011	154100	4697930	9930	9930	9930	9930	0
282	20231011	154000	4697930	9930	9930	9930	9930	0
283	20231011	153900	4697930	9930	9930	9930	9930	0
284	20231011	153800	4697930	9930	9930	9930	9930	0
285	20231011	153700	4697930	9930	9930	9930	9930	0
286	20231011	153600	4697930	9930	9930	9930	9930	0
287	20231011	153500	4697930	9930	9930	9930	9930	0
288	20231011	153400	4697930	9930	9930	9930	9930	0
289	20231011	153300	4697930	9930	9930	9930	9930	0
290	20231011	153200	4697930	9930	9930	9930	9930	0
291	20231011	153100	4697930	9930	9930	9930	9930	0
292	20231011	153000	4697930	9930	9930	9930	9930	0
293	20231011	152900	4697930	9930	9930	9930	9930	0
294	20231011	152800	4697930	9930	9930	9930	9930	0
295	20231011	152700	4697930	9930	9930	9930	9930	0
296	20231011	152600	4697930	9930	9930	9930	9930	0
297	20231011	152500	4697930	9930	9930	9930	9930	0
298	20231011	152400	4697930	9930	9930	9930	9930	0
299	20231011	152300	4697930	9930	9930	9930	9930	0
300	20231011	152200	4697930	9930	9930	9930	9930	0
301	20231011	152100	4697930	9930	9930	9930	9930	0
302	20231011	152000	4697930	9930	9930	9930	9930	0
303	20231011	151900	4697930	9930	9930	9930	9930	0
304	20231011	151800	4697930	9930	9930	9930	9930	0
305	20231011	151700	4697930	9930	9680	9930	9680	109
306	20231011	151600	3640460	9680	9680	9680	9680	0
307	20231011	151500	3640460	9680	9680	9680	9680	0
308	20231011	151400	3640460	9680	9680	9680	9680	0
309	20231011	151300	3640460	9680	9680	9680	9680	0
310	20231011	151200	3640460	9680	9680	9680	9680	0
311	20231011	151100	3640460	9680	9680	9680	9680	0
312	20231011	151000	3640460	9680	9680	9680	9680	0
313	20231011	150900	3640460	9680	9680	9680	9680	0
314	20231011	150800	3640460	9680	9680	9680	9680	0
315	20231011	150700	3640460	9680	9680	9680	9680	0
316	20231011	150600	3640460	9680	9680	9680	9680	0
317	20231011	150500	3640460	9680	9680	9680	9680	0
318	20231011	150400	3640460	9680	9680	9680	9680	0
319	20231011	150300	3640460	9680	9680	9680	9680	0
320	20231011	150200	3640460	9680	9680	9680	9680	0
321	20231011	150100	3640460	9680	9680	9680	9680	0
322	20231011	150000	3640460	9680	9680	9680	9680	0
323	20231011	145900	3640460	9680	9680	9680	9680	0
324	20231011	145800	3640460	9680	9680	9680	9680	0
325	20231011	145700	3640460	9680	9680	9680	9680	0
326	20231011	145600	3640460	9680	9680	9680	9680	0
327	20231011	145500	3640460	9680	9680	9680	9680	0
328	20231011	145400	3640460	9680	9680	9680	9680	0
329	20231011	145300	3640460	9680	9680	9680	9680	0
330	20231011	145200	3640460	9680	9680	9680	9680	0
331	20231011	145100	3640460	9680	9680	9680	9680	0
332	20231011	145000	3640460	9680	9680	9680	9680	0
333	20231011	144900	3640460	9680	9680	9680	9680	0
334	20231011	144800	3640460	9680	9680	9680	9680	0
335	20231011	144700	3640460	9680	9680	9680	9680	0
336	20231011	144600	3640460	9680	9680	9680	9680	0
337	20231011	144500	3640460	9680	9680	9680	9680	0
338	20231011	144400	3640460	9680	9680	9680	9680	0
339	20231011	144300	3640460	9680	9680	9680	9680	0
340	20231011	144200	3640460	9680	9680	9680	9680	0
341	20231011	144100	3640460	9680	9680	9680	9680	0
342	20231011	144000	3640460	9680	9680	9680	9680	0
343	20231011	143900	3640460	9680	9680	9680	9680	0
344	20231011	143800	3640460	9680	9680	9680	9680	0
345	20231011	143700	3640460	9680	9680	9680	9680	0
346	20231011	143600	3640460	9680	9680	9680	9680	0
347	20231011	143500	3640460	9680	9680	9680	9680	0
348	20231011	143400	3640460	9680	9680	9680	9680	0
349	20231011	143300	3640460	9680	9680	9680	9680	0
350	20231011	143200	3640460	9680	9680	9680	9680	0
351	20231011	143100	3640460	9680	9680	9680	9680	0
352	20231011	143000	3640460	9680	9680	9680	9680	0
353	20231011	142900	3640460	9680	9680	9680	9680	0
354	20231011	142800	3640460	9680	9680	9680	9680	0
355	20231011	142700	3640460	9680	9680	9680	9680	0
356	20231011	142600	3640460	9680	9680	9680	9680	0
357	20231011	142500	3640460	9680	9680	9680	9680	0
358	20231011	142400	3640460	9680	9680	9680	9680	0
359	20231011	142300	3640460	9680	9680	9680	9680	0
360	20231011	142200	3640460	9680	9680	9680	9680	0
361	20231011	142100	3640460	9680	9680	9680	9680	0
362	20231011	142000	3640460	9680	9680	9680	9680	0
363	20231011	141900	3640460	9680	9680	9680	9680	0
364	20231011	141800	3640460	9680	9680	9680	9680	0
365	20231011	141700	3640460	9680	9680	9680	9680	0
366	20231011	141600	3640460	9680	9680	9680	9680	0
367	20231011	141500	3640460	9680	9680	9680	9680	0
368	20231011	141400	3640460	9680	9680	9680	9680	0
369	20231011	141300	3640460	9680	9680	9680	9680	0
370	20231011	141200	3640460	9680	9680	9680	9680	0
371	20231011	141100	3640460	9680	9680	9680	9680	0
372	20231011	141000	3640460	9680	9680	9680	9680	0
373	20231011	140900	3640460	9680	9680	9680	9680	0
374	20231011	140800	3640460	9680	9680	9680	9680	0
375	20231011	140700	3640460	9680	9680	9680	9680	0
376	20231011	140600	3640460	9680	9680	9680	9680	0
377	20231011	140500	3640460	9680	9680	9680	9680	0
378	20231011	140400	3640460	9680	9680	9680	9680	0
379	20231011	140300	3640460	9680	9680	9680	9680	0
380	20231011	140200	3640460	9680	9680	9680	9680	0
381	20231011	140100	3640460	9680	9680	9680	9680	0
382	20231011	140000	3640460	9680	9680	9680	9680	0
383	20231011	135900	3640460	9680	9680	9680	9680	0
384	20231011	135800	3640460	9680	9680	9680	9680	0
385	20231011	135700	3640460	9680	9680	9680	9680	0
386	20231011	135600	3640460	9680	9680	9680	9680	0
387	20231011	135500	3640460	9680	9680	9680	9680	0
388	20231011	135400	3640460	9680	9680	9680	9680	0
389	20231011	135300	3640460	9680	9680	9680	9680	0
390	20231011	135200	3640460	9680	9680	9680	9680	0
391	20231011	135100	3640460	9680	9680	9680	9680	0
392	20231011	135000	3640460	9680	9680	9680	9680	0
393	20231011	134900	3640460	9680	9680	9680	9680	0
394	20231011	134800	3640460	9680	9680	9680	9680	0
395	20231011	134700	3640460	9680	9680	9680	9680	0
396	20231011	134600	3640460	9680	9680	9680	9680	0
397	20231011	134500	3640460	9680	9680	9680	9680	0
398	20231011	134400	3640460	9680	9680	9680	9680	0
399	20231011	134300	3640460	9680	9680	9680	9680	0
400	20231011	134200	3640460	9680	9680	9680	9680	0
401	20231011	134100	3640460	9680	9680	9680	9680	0
402	20231011	134000	3640460	9680	9680	9680	9680	0
403	20231011	133900	3640460	9680	9680	9680	9680	0
404	20231011	133800	3640460	9680	9680	9680	9680	0
405	20231011	133700	3640460	9680	9680	9680	9680	0
406	20231011	133600	3640460	9680	9680	9680	9680	0
407	20231011	133500	3640460	9680	9680	9680	9680	0
408	20231011	133400	3640460	9680	9680	9680	9680	0
409	20231011	133300	3640460	9680	9680	9680	9680	0
410	20231011	133200	3640460	9680	9680	9680	9680	0
411	20231011	133100	3640460	9680	9680	9680	9680	0
412	20231011	133000	3640460	9680	9680	9680	9680	0
413	20231011	132900	3640460	9680	9680	9680	9680	0
414	20231011	132800	3640460	9680	9680	9680	9680	0
415	20231011	132700	3640460	9680	9680	9680	9680	0
416	20231011	132600	3640460	9680	9680	9680	9680	0
417	20231011	132500	3640460	9680	9680	9680	9680	0
418	20231011	132400	3640460	9680	9680	9680	9680	0
419	20231011	132300	3640460	9680	9680	9680	9680	0
420	20231011	132200	3640460	9680	9680	9680	9680	0
421	20231011	132100	3640460	9680	9680	9680	9680	0
422	20231011	132000	3640460	9680	9680	9680	9680	0
423	20231011	131900	3640460	9680	9680	9680	9680	0
424	20231011	131800	3640460	9680	9680	9680	9680	0
425	20231011	131700	3640460	9680	9680	9680	9680	0
426	20231011	131600	3640460	9680	9680	9680	9680	0
427	20231011	131500	3640460	9680	9680	9680	9680	0
428	20231011	131400	3640460	9680	9680	9680	9680	0
429	20231011	131300	3640460	9680	9680	9680	9680	0
430	20231011	131200	3640460	9680	9680	9680	9680	0
431	20231011	131100	3640460	9680	9680	9680	9680	0
432	20231011	131000	3640460	9680	9680	9680	9680	0
433	20231011	130900	3640460	9680	9680	9680	9680	0
434	20231011	130800	3640460	9680	9680	9680	9680	0
435	20231011	130700	3640460	9680	9680	9680	9680	0
436	20231011	130600	3640460	9680	9680	9680	9680	0
437	20231011	130500	3640460	9680	9680	9680	9680	0
438	20231011	130400	3640460	9680	9680	9680	9680	0
439	20231011	130300	3640460	9680	9680	9680	9680	0
440	20231011	130200	3640460	9680	9680	9680	9680	0
441	20231011	130100	3640460	9680	9680	9680	9680	0
442	20231011	130000	3640460	9680	9680	9680	9680	0
443	20231011	125900	3640460	9680	9680	9680	9680	0
444	20231011	125800	3640460	9680	9680	9680	9680	0
445	20231011	125700	3640460	9680	9680	9680	9680	0
446	20231011	125600	3640460	9680	9680	9680	9680	0
447	20231011	125500	3640460	9680	9680	9680	9680	0
448	20231011	125400	3640460	9680	9680	9680	9680	0
449	20231011	125300	3640460	9680	9680	9680	9680	0
450	20231011	125200	3640460	9680	9680	9680	9680	0
451	20231011	125100	3640460	9680	9680	9680	9680	0
452	20231011	125000	3640460	9680	9680	9680	9680	0
453	20231011	124900	3640460	9680	9680	9680	9680	0
454	20231011	124800	3640460	9680	9680	9680	9680	0
455	20231011	124700	3640460	9680	9680	9680	9680	0
456	20231011	124600	3640460	9680	9680	9680	9680	0
457	20231011	124500	3640460	9680	9680	9680	9680	0
458	20231011	124400	3640460	9680	9680	9680	9680	0
459	20231011	124300	3640460	9680	9680	9680	9680	0
460	20231011	124200	3640460	9680	9680	9680	9680	0
461	20231011	124100	3640460	9680	9680	9680	9680	0
462	20231011	124000	3640460	9680	9680	9680	9680	0
463	20231011	123900	3640460	9680	9680	9680	9680	1
464	20231011	123800	3630780	9680	9680	9680	9680	1
465	20231011	123700	3621100	9680	9680	9680	9680	0
466	20231011	123600	3621100	9680	9680	9680	9680	0
467	20231011	123500	3621100	9680	9680	9680	9680	0
468	20231011	123400	3621100	9680	9680	9680	9680	0
469	20231011	123300	3621100	9680	9680	9680	9680	0
470	20231011	123200	3621100	9680	9680	9680	9680	0
471	20231011	123100	3621100	9680	9680	9680	9680	0
472	20231011	123000	3621100	9680	9680	9680	9680	0
473	20231011	122900	3621100	9680	9680	9680	9680	0
474	20231011	122800	3621100	9680	9680	9680	9680	0
475	20231011	122700	3621100	9680	9680	9680	9680	0
476	20231011	122600	3621100	9680	9680	9680	9680	0
477	20231011	122500	3621100	9680	9680	9680	9680	0
478	20231011	122400	3621100	9680	9680	9680	9680	0
479	20231011	122300	3621100	9680	9680	9680	9680	0
480	20231011	122200	3621100	9680	9680	9680	9680	0
481	20231011	122100	3621100	9680	9680	9680	9680	0
482	20231011	122000	3621100	9680	9680	9680	9680	0
483	20231011	121900	3621100	9680	9670	9680	9670	59
484	20231011	121800	3050560	9670	9670	9670	9670	42
485	20231011	121700	2644420	9670	9670	9670	9670	0
486	20231011	121600	2644420	9670	9670	9670	9670	0
487	20231011	121500	2644420	9670	9670	9670	9670	0
488	20231011	121400	2644420	9670	9670	9670	9670	0
489	20231011	121300	2644420	9670	9670	9670	9670	0
490	20231011	121200	2644420	9670	9670	9670	9670	0
491	20231011	121100	2644420	9670	9670	9670	9670	0
492	20231011	121000	2644420	9670	9670	9670	9670	0
493	20231011	120900	2644420	9670	9670	9670	9670	0
494	20231011	120800	2644420	9670	9670	9670	9670	0
495	20231011	120700	2644420	9670	9670	9670	9670	0
496	20231011	120600	2644420	9670	9670	9670	9670	0
497	20231011	120500	2644420	9670	9670	9670	9670	0
498	20231011	120400	2644420	9670	9670	9670	9670	0
499	20231011	120300	2644420	9670	9670	9670	9670	0
500	20231011	120200	2644420	9670	9670	9670	9670	0
501	20231011	120100	2644420	9670	9670	9670	9670	0
502	20231011	120000	2644420	9670	9670	9670	9670	0
503	20231011	115900	2644420	9670	9670	9670	9670	0
504	20231011	115800	2644420	9670	9670	9670	9670	0
505	20231011	115700	2644420	9670	9670	9670	9670	0
506	20231011	115600	2644420	9670	9670	9670	9670	0
507	20231011	115500	2644420	9670	9670	9670	9670	0
508	20231011	115400	2644420	9670	9670	9670	9670	0
509	20231011	115300	2644420	9670	9670	9670	9670	0
510	20231011	115200	2644420	9670	9670	9670	9670	0
511	20231011	115100	2644420	9670	9670	9670	9670	0
512	20231011	115000	2644420	9670	9670	9670	9670	0
513	20231011	114900	2644420	9670	9670	9670	9670	0
514	20231011	114800	2644420	9670	9670	9670	9670	0
515	20231011	114700	2644420	9670	9670	9670	9670	0
516	20231011	114600	2644420	9670	9670	9670	9670	0
517	20231011	114500	2644420	9670	9670	9670	9670	0
518	20231011	114400	2644420	9670	9670	9670	9670	0
519	20231011	114300	2644420	9670	9670	9670	9670	0
520	20231011	114200	2644420	9670	9670	9670	9670	0
521	20231011	114100	2644420	9670	9670	9670	9670	0
522	20231011	114000	2644420	9670	9670	9670	9670	0
523	20231011	113900	2644420	9670	9670	9670	9670	0
524	20231011	113800	2644420	9670	9670	9670	9670	1
525	20231011	113700	2634750	9630	9630	9630	9630	5
526	20231011	113600	2586600	9670	9670	9670	9670	0
527	20231011	113500	2586600	9670	9670	9670	9670	0
528	20231011	113400	2586600	9670	9670	9670	9670	0
529	20231011	113300	2586600	9670	9670	9670	9670	0
530	20231011	113200	2586600	9670	9670	9670	9670	0
531	20231011	113100	2586600	9670	9670	9670	9670	0
532	20231011	113000	2586600	9670	9670	9670	9670	0
533	20231011	112900	2586600	9670	9670	9670	9670	0
534	20231011	112800	2586600	9670	9670	9670	9670	0
535	20231011	112700	2586600	9670	9670	9670	9670	0
536	20231011	112600	2586600	9670	9670	9670	9670	0
537	20231011	112500	2586600	9670	9670	9670	9670	0
538	20231011	112400	2586600	9670	9670	9670	9670	0
539	20231011	112300	2586600	9670	9670	9670	9670	0
540	20231011	112200	2586600	9670	9670	9670	9670	0
541	20231011	112100	2586600	9670	9670	9670	9670	0
542	20231011	112000	2586600	9670	9670	9670	9670	0
543	20231011	111900	2586600	9670	9670	9670	9670	0
544	20231011	111800	2586600	9670	9670	9670	9670	0
545	20231011	111700	2586600	9670	9670	9670	9670	0
546	20231011	111600	2586600	9670	9670	9670	9670	0
547	20231011	111500	2586600	9670	9670	9670	9670	0
548	20231011	111400	2586600	9670	9670	9670	9670	0
549	20231011	111300	2586600	9670	9670	9670	9670	0
550	20231011	111200	2586600	9670	9500	9670	9500	6
551	20231011	111100	2528870	9670	9670	9670	9670	0
552	20231011	111000	2528870	9670	9670	9670	9670	0
553	20231011	110900	2528870	9670	9670	9670	9670	0
554	20231011	110800	2528870	9670	9670	9670	9670	0
555	20231011	110700	2528870	9670	9670	9670	9670	0
556	20231011	110600	2528870	9670	9670	9670	9670	0
557	20231011	110500	2528870	9670	9670	9670	9670	0
558	20231011	110400	2528870	9670	9670	9670	9670	0
559	20231011	110300	2528870	9670	9670	9670	9670	0
560	20231011	110200	2528870	9670	9670	9670	9670	0
561	20231011	110100	2528870	9670	9670	9670	9670	0
562	20231011	110000	2528870	9670	9670	9670	9670	0
563	20231011	105900	2528870	9670	9670	9670	9670	0
564	20231011	105800	2528870	9670	9670	9670	9670	0
565	20231011	105700	2528870	9670	9670	9670	9670	0
566	20231011	105600	2528870	9670	9670	9670	9670	0
567	20231011	105500	2528870	9670	9670	9670	9670	0
568	20231011	105400	2528870	9670	9670	9670	9670	0
569	20231011	105300	2528870	9670	9670	9670	9670	0
570	20231011	105200	2528870	9670	9670	9670	9670	0
571	20231011	105100	2528870	9670	9670	9670	9670	0
572	20231011	105000	2528870	9670	9670	9670	9670	0
573	20231011	104900	2528870	9670	9670	9670	9670	0
574	20231011	104800	2528870	9670	9670	9670	9670	0
575	20231011	104700	2528870	9670	9670	9670	9670	0
576	20231011	104600	2528870	9670	9670	9670	9670	0
577	20231011	104500	2528870	9670	9500	9670	9500	83
578	20231011	104400	1740200	9680	9680	9680	9680	0
579	20231011	104300	1740200	9680	9680	9680	9680	0
580	20231011	104200	1740200	9680	9680	9680	9680	0
581	20231011	104100	1740200	9680	9680	9680	9680	0
582	20231011	104000	1740200	9680	9680	9680	9680	0
583	20231011	103900	1740200	9680	9680	9680	9680	0
584	20231011	103800	1740200	9680	9680	9680	9680	0
585	20231011	103700	1740200	9680	9680	9680	9680	0
586	20231011	103600	1740200	9680	9680	9680	9680	0
587	20231011	103500	1740200	9680	9680	9680	9680	0
588	20231011	103400	1740200	9680	9680	9680	9680	0
589	20231011	103300	1740200	9680	9680	9680	9680	0
590	20231011	103200	1740200	9680	9680	9680	9680	0
591	20231011	103100	1740200	9680	9680	9680	9680	0
592	20231011	103000	1740200	9680	9680	9680	9680	0
593	20231011	102900	1740200	9680	9680	9680	9680	0
594	20231011	102800	1740200	9680	9680	9680	9680	0
595	20231011	102700	1740200	9680	9680	9680	9680	0
596	20231011	102600	1740200	9680	9680	9680	9680	0
597	20231011	102500	1740200	9680	9680	9680	9680	0
598	20231011	102400	1740200	9680	9680	9680	9680	0
599	20231011	102300	1740200	9680	9680	9680	9680	0
600	20231011	102200	1740200	9680	9680	9680	9680	0
601	20231011	102100	1740200	9680	9680	9680	9680	0
602	20231011	102000	1740200	9680	9680	9680	9680	0
603	20231011	101900	1740200	9680	9680	9680	9680	0
604	20231011	101800	1740200	9680	9680	9680	9680	0
605	20231011	101700	1740200	9680	9680	9680	9680	0
606	20231011	101600	1740200	9680	9680	9680	9680	0
607	20231011	101500	1740200	9680	9680	9680	9680	0
608	20231011	101400	1740200	9680	9680	9680	9680	0
609	20231011	101300	1740200	9680	9680	9680	9680	0
610	20231011	101200	1740200	9680	9680	9680	9680	0
611	20231011	101100	1740200	9680	9680	9680	9680	0
612	20231011	101000	1740200	9680	9680	9680	9680	0
613	20231011	100900	1740200	9680	9680	9680	9680	0
614	20231011	100800	1740200	9680	9680	9680	9680	0
615	20231011	100700	1740200	9680	9680	9680	9680	0
616	20231011	100600	1740200	9680	9680	9680	9680	0
617	20231011	100500	1740200	9680	9680	9680	9680	0
618	20231011	100400	1740200	9680	9680	9680	9680	0
619	20231011	100300	1740200	9680	9680	9680	9680	0
620	20231011	100200	1740200	9680	9680	9680	9680	0
621	20231011	100100	1740200	9680	9680	9680	9680	0
622	20231011	100000	1740200	9680	9680	9680	9680	0
623	20231011	095900	1740200	9680	9680	9680	9680	0
624	20231011	095800	1740200	9680	9680	9680	9680	0
625	20231011	095700	1740200	9680	9680	9680	9680	0
626	20231011	095600	1740200	9680	9680	9680	9680	0
627	20231011	095500	1740200	9680	9680	9680	9680	0
628	20231011	095400	1740200	9680	9680	9680	9680	0
629	20231011	095300	1740200	9680	9680	9680	9680	0
630	20231011	095200	1740200	9680	9680	9680	9680	5
631	20231011	095100	1691800	9680	9680	9680	9680	0
632	20231011	095000	1691800	9680	9680	9680	9680	0
633	20231011	094900	1691800	9680	9680	9680	9680	0
634	20231011	094800	1691800	9680	9680	9680	9680	0
635	20231011	094700	1691800	9680	9680	9680	9680	0
636	20231011	094600	1691800	9680	9680	9680	9680	0
637	20231011	094500	1691800	9680	9680	9680	9680	0
638	20231011	094400	1691800	9680	9680	9680	9680	0
639	20231011	094300	1691800	9680	9680	9680	9680	0
640	20231011	094200	1691800	9680	9680	9680	9680	0
641	20231011	094100	1691800	9680	9680	9680	9680	0
642	20231011	094000	1691800	9680	9680	9680	9680	0
643	20231011	093900	1691800	9680	9680	9680	9680	0
644	20231011	093800	1691800	9680	9680	9680	9680	0
645	20231011	093700	1691800	9680	9680	9680	9680	0
646	20231011	093600	1691800	9680	9680	9680	9680	0
647	20231011	093500	1691800	9680	9680	9680	9680	0
648	20231011	093400	1691800	9680	9680	9680	9680	0
649	20231011	093300	1691800	9680	9680	9680	9680	0
650	20231011	093200	1691800	9680	9680	9680	9680	0
651	20231011	093100	1691800	9680	9680	9680	9680	0
652	20231011	093000	1691800	9680	9680	9680	9680	0
653	20231011	092900	1691800	9680	9680	9680	9680	0
654	20231011	092800	1691800	9680	9680	9680	9680	0
655	20231011	092700	1691800	9680	9680	9680	9680	0
656	20231011	092600	1691800	9680	9680	9680	9680	2
657	20231011	092500	1672440	9680	9680	9680	9680	6
658	20231011	092400	1614360	9670	9670	9670	9670	0
659	20231011	092300	1614360	9670	9670	9670	9670	0
660	20231011	092200	1614360	9670	9670	9670	9670	0
661	20231011	092100	1614360	9670	9670	9670	9670	0
662	20231011	092000	1614360	9670	9670	9670	9670	4
663	20231011	091900	1575680	9670	9670	9670	9670	1
664	20231011	091800	1566010	9670	9670	9670	9670	0
665	20231011	091700	1566010	9670	9670	9670	9670	0
666	20231011	091600	1566010	9670	9670	9670	9670	0
667	20231011	091500	1566010	9670	9670	9670	9670	0
668	20231011	091400	1566010	9670	9670	9670	9670	0
669	20231011	091300	1566010	9670	9670	9670	9670	0
670	20231011	091200	1566010	9670	9670	9670	9670	0
671	20231011	091100	1566010	9670	9670	9670	9670	16
672	20231011	091000	1411290	9670	9670	9670	9670	0
673	20231011	090900	1411290	9670	9500	9670	9500	98
674	20231011	090800	473830	9670	9670	9670	9670	0
675	20231011	090700	473830	9670	9670	9670	9670	40
676	20231011	090600	87030	9670	9670	9670	9670	9
677	20231011	090500	0	9680	9680	9680	9680	0
678	20231011	090400	0	9680	9680	9680	9680	0
679	20231011	090300	0	9680	9680	9680	9680	0
680	20231011	090200	0	9680	9680	9680	9680	0
681	20231011	090100	0	9680	9680	9680	9680	0
682	20231011	090000	0	9680	9680	9680	9680	0