KissMeData/049550/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	192200	28612275	4060	4060	4060	4060	270
3	20231011	192100	28612275	4060	4060	4060	4060	0
4	20231011	192000	28612275	4060	4060	4060	4060	0
5	20231011	191900	28612275	4060	4060	4060	4060	0
6	20231011	191800	28612275	4060	4060	4060	4060	0
7	20231011	191700	28612275	4060	4060	4060	4060	0
8	20231011	191600	28612275	4060	4060	4060	4060	0
9	20231011	191500	28612275	4060	4060	4060	4060	0
10	20231011	191400	28612275	4060	4060	4060	4060	0
11	20231011	191300	28612275	4060	4060	4060	4060	0
12	20231011	191200	28612275	4060	4060	4060	4060	0
13	20231011	191100	28612275	4060	4060	4060	4060	0
14	20231011	191000	28612275	4060	4060	4060	4060	0
15	20231011	190900	28612275	4060	4060	4060	4060	0
16	20231011	190800	28612275	4060	4060	4060	4060	0
17	20231011	190700	28612275	4060	4060	4060	4060	0
18	20231011	190600	28612275	4060	4060	4060	4060	0
19	20231011	190500	28612275	4060	4060	4060	4060	0
20	20231011	190400	28612275	4060	4060	4060	4060	0
21	20231011	190300	28612275	4060	4060	4060	4060	0
22	20231011	190200	28612275	4060	4060	4060	4060	0
23	20231011	190100	28612275	4060	4060	4060	4060	0
24	20231011	190000	28612275	4060	4060	4060	4060	0
25	20231011	185900	28612275	4060	4060	4060	4060	0
26	20231011	185800	28612275	4060	4060	4060	4060	0
27	20231011	185700	28612275	4060	4060	4060	4060	0
28	20231011	185600	28612275	4060	4060	4060	4060	0
29	20231011	185500	28612275	4060	4060	4060	4060	0
30	20231011	185400	28612275	4060	4060	4060	4060	0
31	20231011	185300	28612275	4060	4060	4060	4060	0
32	20231011	185200	28612275	4060	4060	4060	4060	270
33	20231011	185100	28612275	4060	4060	4060	4060	0
34	20231011	185000	28612275	4060	4060	4060	4060	0
35	20231011	184900	28612275	4060	4060	4060	4060	0
36	20231011	184800	28612275	4060	4060	4060	4060	0
37	20231011	184700	28612275	4060	4060	4060	4060	0
38	20231011	184600	28612275	4060	4060	4060	4060	0
39	20231011	184500	28612275	4060	4060	4060	4060	0
40	20231011	184400	28612275	4060	4060	4060	4060	0
41	20231011	184300	28612275	4060	4060	4060	4060	0
42	20231011	184200	28612275	4060	4060	4060	4060	0
43	20231011	184100	28612275	4060	4060	4060	4060	0
44	20231011	184000	28612275	4060	4060	4060	4060	0
45	20231011	183900	28612275	4060	4060	4060	4060	0
46	20231011	183800	28612275	4060	4060	4060	4060	0
47	20231011	183700	28612275	4060	4060	4060	4060	0
48	20231011	183600	28612275	4060	4060	4060	4060	0
49	20231011	183500	28612275	4060	4060	4060	4060	0
50	20231011	183400	28612275	4060	4060	4060	4060	0
51	20231011	183300	28612275	4060	4060	4060	4060	0
52	20231011	183200	28612275	4060	4060	4060	4060	0
53	20231011	183100	28612275	4060	4060	4060	4060	0
54	20231011	183000	28612275	4060	4060	4060	4060	0
55	20231011	182900	28612275	4060	4060	4060	4060	0
56	20231011	182800	28612275	4060	4060	4060	4060	0
57	20231011	182700	28612275	4060	4060	4060	4060	0
58	20231011	182600	28612275	4060	4060	4060	4060	0
59	20231011	182500	28612275	4060	4060	4060	4060	0
60	20231011	182400	28612275	4060	4060	4060	4060	0
61	20231011	182300	28612275	4060	4060	4060	4060	0
62	20231011	182200	28612275	4060	4060	4060	4060	270
63	20231011	182100	28612275	4060	4060	4060	4060	0
64	20231011	182000	28612275	4060	4060	4060	4060	0
65	20231011	181900	28612275	4060	4060	4060	4060	0
66	20231011	181800	28612275	4060	4060	4060	4060	0
67	20231011	181700	28612275	4060	4060	4060	4060	0
68	20231011	181600	28612275	4060	4060	4060	4060	0
69	20231011	181500	28612275	4060	4060	4060	4060	0
70	20231011	181400	28612275	4060	4060	4060	4060	0
71	20231011	181300	28612275	4060	4060	4060	4060	0
72	20231011	181200	28612275	4060	4060	4060	4060	0
73	20231011	181100	28612275	4060	4060	4060	4060	0
74	20231011	181000	28612275	4060	4060	4060	4060	0
75	20231011	180900	28612275	4060	4060	4060	4060	0
76	20231011	180800	28612275	4060	4060	4060	4060	0
77	20231011	180700	28612275	4060	4060	4060	4060	0
78	20231011	180600	28612275	4060	4060	4060	4060	0
79	20231011	180500	28612275	4060	4060	4060	4060	0
80	20231011	180400	28612275	4060	4060	4060	4060	0
81	20231011	180300	28612275	4060	4060	4060	4060	0
82	20231011	180200	28612275	4060	4060	4060	4060	0
83	20231011	180100	28612275	4060	4060	4060	4060	0
84	20231011	180000	28612275	4060	4060	4060	4060	0
85	20231011	175900	28612275	4060	4060	4060	4060	0
86	20231011	175800	28612275	4060	4060	4060	4060	0
87	20231011	175700	28612275	4060	4060	4060	4060	0
88	20231011	175600	28612275	4060	4060	4060	4060	0
89	20231011	175500	28612275	4060	4060	4060	4060	0
90	20231011	175400	28612275	4060	4060	4060	4060	0
91	20231011	175300	28612275	4060	4060	4060	4060	0
92	20231011	175200	28612275	4060	4060	4060	4060	270
93	20231011	175100	28612275	4060	4060	4060	4060	0
94	20231011	175000	28612275	4060	4060	4060	4060	0
95	20231011	174900	28612275	4060	4060	4060	4060	0
96	20231011	174800	28612275	4060	4060	4060	4060	0
97	20231011	174700	28612275	4060	4060	4060	4060	0
98	20231011	174600	28612275	4060	4060	4060	4060	0
99	20231011	174500	28612275	4060	4060	4060	4060	0
100	20231011	174400	28612275	4060	4060	4060	4060	0
101	20231011	174300	28612275	4060	4060	4060	4060	0
102	20231011	174200	28612275	4060	4060	4060	4060	0
103	20231011	174100	28612275	4060	4060	4060	4060	0
104	20231011	174000	28612275	4060	4060	4060	4060	0
105	20231011	173900	28612275	4060	4060	4060	4060	0
106	20231011	173800	28612275	4060	4060	4060	4060	0
107	20231011	173700	28612275	4060	4060	4060	4060	0
108	20231011	173600	28612275	4060	4060	4060	4060	0
109	20231011	173500	28612275	4060	4060	4060	4060	0
110	20231011	173400	28612275	4060	4060	4060	4060	0
111	20231011	173300	28612275	4060	4060	4060	4060	0
112	20231011	173200	28612275	4060	4060	4060	4060	0
113	20231011	173100	28612275	4060	4060	4060	4060	0
114	20231011	173000	28612275	4060	4060	4060	4060	0
115	20231011	172900	28612275	4060	4060	4060	4060	0
116	20231011	172800	28612275	4060	4060	4060	4060	0
117	20231011	172700	28612275	4060	4060	4060	4060	0
118	20231011	172600	28612275	4060	4060	4060	4060	0
119	20231011	172500	28612275	4060	4060	4060	4060	0
120	20231011	172400	28612275	4060	4060	4060	4060	0
121	20231011	172300	28612275	4060	4060	4060	4060	0
122	20231011	172200	28612275	4060	4060	4060	4060	270
123	20231011	172100	28612275	4060	4060	4060	4060	0
124	20231011	172000	28612275	4060	4060	4060	4060	0
125	20231011	171900	28612275	4060	4060	4060	4060	0
126	20231011	171800	28612275	4060	4060	4060	4060	0
127	20231011	171700	28612275	4060	4060	4060	4060	0
128	20231011	171600	28612275	4060	4060	4060	4060	0
129	20231011	171500	28612275	4060	4060	4060	4060	0
130	20231011	171400	28612275	4060	4060	4060	4060	0
131	20231011	171300	28612275	4060	4060	4060	4060	0
132	20231011	171200	28612275	4060	4060	4060	4060	0
133	20231011	171100	28612275	4060	4060	4060	4060	0
134	20231011	171000	28612275	4060	4060	4060	4060	0
135	20231011	170900	28612275	4060	4060	4060	4060	0
136	20231011	170800	28612275	4060	4060	4060	4060	0
137	20231011	170700	28612275	4060	4060	4060	4060	0
138	20231011	170600	28612275	4060	4060	4060	4060	0
139	20231011	170500	28612275	4060	4060	4060	4060	0
140	20231011	170400	28612275	4060	4060	4060	4060	0
141	20231011	170300	28612275	4060	4060	4060	4060	0
142	20231011	170200	28612275	4060	4060	4060	4060	0
143	20231011	170100	28612275	4060	4060	4060	4060	0
144	20231011	170000	28612275	4060	4060	4060	4060	0
145	20231011	165900	28612275	4060	4060	4060	4060	0
146	20231011	165800	28612275	4060	4060	4060	4060	0
147	20231011	165700	28612275	4060	4060	4060	4060	0
148	20231011	165600	28612275	4060	4060	4060	4060	0
149	20231011	165500	28612275	4060	4060	4060	4060	0
150	20231011	165400	28612275	4060	4060	4060	4060	0
151	20231011	165300	28612275	4060	4060	4060	4060	0
152	20231011	165200	28612275	4060	4060	4060	4060	270
153	20231011	165100	28612275	4060	4060	4060	4060	0
154	20231011	165000	28612275	4060	4060	4060	4060	0
155	20231011	164900	28612275	4060	4060	4060	4060	0
156	20231011	164800	28612275	4060	4060	4060	4060	0
157	20231011	164700	28612275	4060	4060	4060	4060	0
158	20231011	164600	28612275	4060	4060	4060	4060	0
159	20231011	164500	28612275	4060	4060	4060	4060	0
160	20231011	164400	28612275	4060	4060	4060	4060	0
161	20231011	164300	28612275	4060	4060	4060	4060	0
162	20231011	164200	28612275	4060	4060	4060	4060	0
163	20231011	164100	28612275	4060	4060	4060	4060	0
164	20231011	164000	28612275	4060	4060	4060	4060	0
165	20231011	163900	28612275	4060	4060	4060	4060	0
166	20231011	163800	28612275	4060	4060	4060	4060	0
167	20231011	163700	28612275	4060	4060	4060	4060	0
168	20231011	163600	28612275	4060	4060	4060	4060	0
169	20231011	163500	28612275	4060	4060	4060	4060	0
170	20231011	163400	28612275	4060	4060	4060	4060	0
171	20231011	163300	28612275	4060	4060	4060	4060	0
172	20231011	163200	28612275	4060	4060	4060	4060	0
173	20231011	163100	28612275	4060	4060	4060	4060	0
174	20231011	163000	28612275	4060	4060	4060	4060	0
175	20231011	162900	28612275	4060	4060	4060	4060	0
176	20231011	162800	28612275	4060	4060	4060	4060	0
177	20231011	162700	28612275	4060	4060	4060	4060	0
178	20231011	162600	28612275	4060	4060	4060	4060	0
179	20231011	162500	28612275	4060	4060	4060	4060	0
180	20231011	162400	28612275	4060	4060	4060	4060	0
181	20231011	162300	28612275	4060	4060	4060	4060	0
182	20231011	162200	28612275	4060	4060	4060	4060	270
183	20231011	162100	28612275	4060	4060	4060	4060	0
184	20231011	162000	28612275	4060	4060	4060	4060	0
185	20231011	161900	28612275	4060	4060	4060	4060	0
186	20231011	161800	28612275	4060	4060	4060	4060	0
187	20231011	161700	28612275	4060	4060	4060	4060	0
188	20231011	161600	28612275	4060	4060	4060	4060	0
189	20231011	161500	28612275	4060	4060	4060	4060	0
190	20231011	161400	28612275	4060	4060	4060	4060	0
191	20231011	161300	28612275	4060	4060	4060	4060	0
192	20231011	161200	28612275	4060	4060	4060	4060	0
193	20231011	161100	28612275	4060	4060	4060	4060	0
194	20231011	161000	28612275	4060	4060	4060	4060	0
195	20231011	160900	28612275	4060	4060	4060	4060	0
196	20231011	160800	28612275	4060	4060	4060	4060	0
197	20231011	160700	28612275	4060	4060	4060	4060	0
198	20231011	160600	28612275	4060	4060	4060	4060	0
199	20231011	160500	28612275	4060	4060	4060	4060	0
200	20231011	160400	28612275	4060	4060	4060	4060	0
201	20231011	160300	28612275	4060	4060	4060	4060	0
202	20231011	160200	28612275	4060	4060	4060	4060	0
203	20231011	160100	28612275	4060	4060	4060	4060	0
204	20231011	160000	28612275	4060	4060	4060	4060	0
205	20231011	155900	28612275	4060	4060	4060	4060	0
206	20231011	155800	28612275	4060	4060	4060	4060	0
207	20231011	155700	28612275	4060	4060	4060	4060	0
208	20231011	155600	28612275	4060	4060	4060	4060	0
209	20231011	155500	28612275	4060	4060	4060	4060	0
210	20231011	155400	28612275	4060	4060	4060	4060	0
211	20231011	155300	28612275	4060	4060	4060	4060	0
212	20231011	155200	28612275	4060	4060	4060	4060	270
213	20231011	155100	28612275	4060	4060	4060	4060	0
214	20231011	155000	28612275	4060	4060	4060	4060	0
215	20231011	154900	28612275	4060	4060	4060	4060	0
216	20231011	154800	28612275	4060	4060	4060	4060	0
217	20231011	154700	28612275	4060	4060	4060	4060	0
218	20231011	154600	28612275	4060	4060	4060	4060	0
219	20231011	154500	28612275	4060	4060	4060	4060	0
220	20231011	154400	28612275	4060	4060	4060	4060	0
221	20231011	154300	28612275	4060	4060	4060	4060	0
222	20231011	154200	28612275	4060	4060	4060	4060	0
223	20231011	154100	28612275	4060	4060	4060	4060	0
224	20231011	154000	28612275	4060	4060	4060	4060	0
225	20231011	153900	28612275	4060	4060	4060	4060	0
226	20231011	153800	28612275	4060	4060	4060	4060	0
227	20231011	153700	28612275	4060	4060	4060	4060	0
228	20231011	153600	28612275	4060	4060	4060	4060	0
229	20231011	153500	28612275	4060	4060	4060	4060	0
230	20231011	153400	28612275	4060	4060	4060	4060	0
231	20231011	153300	28612275	4060	4060	4060	4060	0
232	20231011	153200	28612275	4060	4060	4060	4060	0
233	20231011	153100	28612275	4060	4060	4060	4060	0
234	20231011	153000	28612275	4060	4060	4060	4060	270
235	20231011	152900	27516075	4070	4070	4070	4070	0
236	20231011	152800	27516075	4070	4070	4070	4070	0
237	20231011	152700	27516075	4070	4070	4070	4070	0
238	20231011	152600	27516075	4070	4070	4070	4070	0
239	20231011	152500	27516075	4070	4070	4070	4070	0
240	20231011	152400	27516075	4070	4070	4070	4070	0
241	20231011	152300	27516075	4070	4070	4070	4070	0
242	20231011	152200	27516075	4070	4070	4070	4070	0
243	20231011	152100	27516075	4070	4070	4070	4070	0
244	20231011	152000	27516075	4070	4070	4070	4070	0
245	20231011	151900	27516075	4070	4070	4070	4070	10
246	20231011	151800	27475375	4050	4050	4050	4050	24
247	20231011	151700	27378175	4050	4050	4050	4050	24
248	20231011	151600	27280975	4070	4070	4070	4070	0
249	20231011	151500	27280975	4070	4070	4070	4070	0
250	20231011	151400	27280975	4070	4070	4070	4070	0
251	20231011	151300	27280975	4070	4070	4070	4070	5
252	20231011	151200	27260625	4070	4070	4070	4070	1
253	20231011	151100	27256555	4050	4050	4050	4050	120
254	20231011	151000	26770555	4050	4050	4050	4050	85
255	20231011	150900	26426305	4070	4070	4070	4070	0
256	20231011	150800	26426305	4070	4070	4070	4070	0
257	20231011	150700	26426305	4070	4070	4070	4070	4
258	20231011	150600	26410025	4070	4070	4070	4070	0
259	20231011	150500	26410025	4070	4070	4070	4070	0
260	20231011	150400	26410025	4070	4070	4070	4070	0
261	20231011	150300	26410025	4070	4070	4070	4070	5
262	20231011	150200	26389675	4050	4050	4050	4050	0
263	20231011	150100	26389675	4050	4050	4050	4050	5
264	20231011	150000	26369425	4070	4070	4070	4070	0
265	20231011	145900	26369425	4070	4070	4070	4070	0
266	20231011	145800	26369425	4070	4070	4070	4070	0
267	20231011	145700	26369425	4070	4070	4070	4070	0
268	20231011	145600	26369425	4070	4070	4070	4070	0
269	20231011	145500	26369425	4070	4070	4070	4070	0
270	20231011	145400	26369425	4070	4070	4070	4070	0
271	20231011	145300	26369425	4070	4070	4070	4070	0
272	20231011	145200	26369425	4070	4070	4070	4070	10
273	20231011	145100	26328725	4070	4070	4070	4070	0
274	20231011	145000	26328725	4070	4070	4070	4070	0
275	20231011	144900	26328725	4070	4070	4070	4070	0
276	20231011	144800	26328725	4070	4070	4070	4070	0
277	20231011	144700	26328725	4070	4070	4070	4070	5
278	20231011	144600	26308375	4070	4070	4070	4070	0
279	20231011	144500	26308375	4070	4070	4070	4070	0
280	20231011	144400	26308375	4070	4070	4070	4070	0
281	20231011	144300	26308375	4070	4070	4070	4070	0
282	20231011	144200	26308375	4070	4070	4070	4070	0
283	20231011	144100	26308375	4070	4070	4070	4070	0
284	20231011	144000	26308375	4070	4070	4070	4070	5
285	20231011	143900	26288025	4070	4070	4070	4070	0
286	20231011	143800	26288025	4070	4070	4070	4070	6
287	20231011	143700	26263605	4050	4050	4050	4050	0
288	20231011	143600	26263605	4050	4050	4050	4050	0
289	20231011	143500	26263605	4050	4050	4050	4050	60
290	20231011	143400	26020605	4040	4040	4040	4040	0
291	20231011	143300	26020605	4040	4040	4040	4040	200
292	20231011	143200	25212605	4040	4045	4045	4040	300
293	20231011	143100	24000555	4070	4070	4070	4070	0
294	20231011	143000	24000555	4070	4070	4070	4070	0
295	20231011	142900	24000555	4070	4070	4070	4070	0
296	20231011	142800	24000555	4070	4070	4070	4070	0
297	20231011	142700	24000555	4070	4070	4070	4070	0
298	20231011	142600	24000555	4070	4070	4070	4070	0
299	20231011	142500	24000555	4070	4070	4070	4070	3
300	20231011	142400	23988345	4070	4070	4070	4070	0
301	20231011	142300	23988345	4070	4070	4070	4070	0
302	20231011	142200	23988345	4070	4070	4070	4070	0
303	20231011	142100	23988345	4070	4070	4070	4070	0
304	20231011	142000	23988345	4070	4070	4070	4070	0
305	20231011	141900	23988345	4070	4070	4070	4070	0
306	20231011	141800	23988345	4070	4070	4070	4070	0
307	20231011	141700	23988345	4070	4070	4070	4070	0
308	20231011	141600	23988345	4070	4070	4070	4070	0
309	20231011	141500	23988345	4070	4070	4070	4070	0
310	20231011	141400	23988345	4070	4070	4070	4070	0
311	20231011	141300	23988345	4070	4070	4070	4070	0
312	20231011	141200	23988345	4070	4070	4070	4070	0
313	20231011	141100	23988345	4070	4070	4070	4070	0
314	20231011	141000	23988345	4070	4070	4070	4070	0
315	20231011	140900	23988345	4070	4070	4070	4070	0
316	20231011	140800	23988345	4070	4070	4070	4070	0
317	20231011	140700	23988345	4070	4070	4070	4070	0
318	20231011	140600	23988345	4070	4070	4070	4070	0
319	20231011	140500	23988345	4070	4070	4070	4070	0
320	20231011	140400	23988345	4070	4070	4070	4070	0
321	20231011	140300	23988345	4070	4070	4070	4070	0
322	20231011	140200	23988345	4070	4070	4070	4070	0
323	20231011	140100	23988345	4070	4070	4070	4070	0
324	20231011	140000	23988345	4070	4070	4070	4070	10
325	20231011	135900	23947645	4040	4040	4040	4040	0
326	20231011	135800	23947645	4040	4050	4050	4040	298
327	20231011	135700	22743085	4080	4080	4080	4080	0
328	20231011	135600	22743085	4080	4080	4080	4080	3
329	20231011	135500	22730845	4080	4080	4080	4080	2
330	20231011	135400	22722685	4080	4080	4080	4080	0
331	20231011	135300	22722685	4080	4080	4080	4080	0
332	20231011	135200	22722685	4080	4080	4080	4080	3
333	20231011	135100	22710445	4050	4050	4050	4050	1
334	20231011	135000	22706395	4080	4080	4080	4080	0
335	20231011	134900	22706395	4080	4080	4080	4080	0
336	20231011	134800	22706395	4080	4080	4080	4080	0
337	20231011	134700	22706395	4080	4080	4080	4080	0
338	20231011	134600	22706395	4080	4080	4080	4080	0
339	20231011	134500	22706395	4080	4080	4080	4080	0
340	20231011	134400	22706395	4080	4080	4080	4080	0
341	20231011	134300	22706395	4080	4080	4080	4080	0
342	20231011	134200	22706395	4080	4080	4080	4080	0
343	20231011	134100	22706395	4080	4080	4080	4080	0
344	20231011	134000	22706395	4080	4080	4080	4080	48
345	20231011	133900	22510555	4080	4080	4080	4080	0
346	20231011	133800	22510555	4080	4080	4080	4080	0
347	20231011	133700	22510555	4080	4080	4080	4080	0
348	20231011	133600	22510555	4080	4080	4080	4080	0
349	20231011	133500	22510555	4080	4080	4080	4080	0
350	20231011	133400	22510555	4080	4080	4080	4080	0
351	20231011	133300	22510555	4080	4080	4080	4080	0
352	20231011	133200	22510555	4080	4080	4080	4080	0
353	20231011	133100	22510555	4080	4080	4080	4080	0
354	20231011	133000	22510555	4080	4080	4080	4080	0
355	20231011	132900	22510555	4080	4080	4080	4080	0
356	20231011	132800	22510555	4080	4080	4080	4080	0
357	20231011	132700	22510555	4080	4080	4080	4080	0
358	20231011	132600	22510555	4080	4080	4080	4080	0
359	20231011	132500	22510555	4080	4080	4080	4080	0
360	20231011	132400	22510555	4080	4080	4080	4080	0
361	20231011	132300	22510555	4080	4080	4080	4080	0
362	20231011	132200	22510555	4080	4080	4080	4080	0
363	20231011	132100	22510555	4080	4080	4080	4080	0
364	20231011	132000	22510555	4080	4080	4080	4080	0
365	20231011	131900	22510555	4080	4080	4080	4080	0
366	20231011	131800	22510555	4080	4080	4080	4080	0
367	20231011	131700	22510555	4080	4080	4080	4080	0
368	20231011	131600	22510555	4080	4080	4080	4080	0
369	20231011	131500	22510555	4080	4080	4080	4080	0
370	20231011	131400	22510555	4080	4080	4080	4080	0
371	20231011	131300	22510555	4080	4080	4080	4080	0
372	20231011	131200	22510555	4080	4080	4080	4080	0
373	20231011	131100	22510555	4080	4080	4080	4080	0
374	20231011	131000	22510555	4080	4080	4080	4080	0
375	20231011	130900	22510555	4080	4080	4080	4080	0
376	20231011	130800	22510555	4080	4070	4080	4070	13
377	20231011	130700	22457635	4070	4070	4070	4070	6
378	20231011	130600	22433215	4065	4065	4065	4065	2
379	20231011	130500	22425085	4070	4070	4070	4070	0
380	20231011	130400	22425085	4070	4070	4070	4070	0
381	20231011	130300	22425085	4070	4070	4070	4070	0
382	20231011	130200	22425085	4070	4070	4070	4070	0
383	20231011	130100	22425085	4070	4070	4070	4070	0
384	20231011	130000	22425085	4070	4070	4070	4070	0
385	20231011	125900	22425085	4070	4070	4070	4070	0
386	20231011	125800	22425085	4070	4070	4070	4070	0
387	20231011	125700	22425085	4070	4070	4070	4070	0
388	20231011	125600	22425085	4070	4070	4070	4070	0
389	20231011	125500	22425085	4070	4070	4070	4070	0
390	20231011	125400	22425085	4070	4070	4070	4070	0
391	20231011	125300	22425085	4070	4070	4070	4070	0
392	20231011	125200	22425085	4070	4070	4070	4070	0
393	20231011	125100	22425085	4070	4070	4070	4070	0
394	20231011	125000	22425085	4070	4070	4070	4070	0
395	20231011	124900	22425085	4070	4070	4070	4070	0
396	20231011	124800	22425085	4070	4070	4070	4070	2
397	20231011	124700	22416945	4075	4075	4075	4075	0
398	20231011	124600	22416945	4075	4075	4075	4075	0
399	20231011	124500	22416945	4075	4075	4075	4075	0
400	20231011	124400	22416945	4075	4075	4075	4075	0
401	20231011	124300	22416945	4075	4075	4075	4075	0
402	20231011	124200	22416945	4075	4075	4075	4075	0
403	20231011	124100	22416945	4075	4075	4075	4075	0
404	20231011	124000	22416945	4075	4075	4075	4075	0
405	20231011	123900	22416945	4075	4075	4075	4075	0
406	20231011	123800	22416945	4075	4075	4075	4075	0
407	20231011	123700	22416945	4075	4075	4075	4075	0
408	20231011	123600	22416945	4075	4075	4075	4075	0
409	20231011	123500	22416945	4075	4075	4075	4075	0
410	20231011	123400	22416945	4075	4075	4075	4075	0
411	20231011	123300	22416945	4075	4075	4075	4075	0
412	20231011	123200	22416945	4075	4075	4075	4075	0
413	20231011	123100	22416945	4075	4075	4075	4075	0
414	20231011	123000	22416945	4075	4075	4075	4075	0
415	20231011	122900	22416945	4075	4075	4075	4075	0
416	20231011	122800	22416945	4075	4075	4075	4075	0
417	20231011	122700	22416945	4075	4075	4075	4075	0
418	20231011	122600	22416945	4075	4075	4075	4075	0
419	20231011	122500	22416945	4075	4075	4075	4075	0
420	20231011	122400	22416945	4075	4075	4075	4075	0
421	20231011	122300	22416945	4075	4075	4075	4075	0
422	20231011	122200	22416945	4075	4075	4075	4075	0
423	20231011	122100	22416945	4075	4075	4075	4075	0
424	20231011	122000	22416945	4075	4075	4075	4075	0
425	20231011	121900	22416945	4075	4075	4075	4075	0
426	20231011	121800	22416945	4075	4075	4075	4075	0
427	20231011	121700	22416945	4075	4075	4075	4075	5
428	20231011	121600	22396570	4075	4075	4075	4075	0
429	20231011	121500	22396570	4075	4075	4075	4075	0
430	20231011	121400	22396570	4075	4075	4075	4075	1
431	20231011	121300	22392495	4065	4065	4065	4065	0
432	20231011	121200	22392495	4065	4065	4065	4065	0
433	20231011	121100	22392495	4065	4065	4065	4065	0
434	20231011	121000	22392495	4065	4065	4065	4065	0
435	20231011	120900	22392495	4065	4065	4065	4065	0
436	20231011	120800	22392495	4065	4065	4065	4065	0
437	20231011	120700	22392495	4065	4065	4065	4065	0
438	20231011	120600	22392495	4065	4065	4065	4065	0
439	20231011	120500	22392495	4065	4065	4065	4065	0
440	20231011	120400	22392495	4065	4065	4065	4065	5
441	20231011	120300	22372170	4065	4065	4065	4065	10
442	20231011	120200	22331520	4065	4065	4065	4065	0
443	20231011	120100	22331520	4065	4065	4065	4065	0
444	20231011	120000	22331520	4065	4065	4065	4065	0
445	20231011	115900	22331520	4065	4065	4065	4065	13
446	20231011	115800	22278675	4065	4065	4065	4065	0
447	20231011	115700	22278675	4065	4070	4070	4065	40
448	20231011	115600	22116060	4080	4080	4080	4080	0
449	20231011	115500	22116060	4080	4080	4080	4080	6
450	20231011	115400	22091580	4080	4080	4080	4080	0
451	20231011	115300	22091580	4080	4080	4080	4080	0
452	20231011	115200	22091580	4080	4080	4080	4080	0
453	20231011	115100	22091580	4080	4080	4080	4080	0
454	20231011	115000	22091580	4080	4080	4080	4080	0
455	20231011	114900	22091580	4080	4080	4080	4080	0
456	20231011	114800	22091580	4080	4080	4080	4080	0
457	20231011	114700	22091580	4080	4080	4080	4080	0
458	20231011	114600	22091580	4080	4080	4080	4080	0
459	20231011	114500	22091580	4080	4080	4080	4080	0
460	20231011	114400	22091580	4080	4080	4080	4080	0
461	20231011	114300	22091580	4080	4080	4080	4080	0
462	20231011	114200	22091580	4080	4080	4080	4080	0
463	20231011	114100	22091580	4080	4080	4080	4080	0
464	20231011	114000	22091580	4080	4080	4080	4080	0
465	20231011	113900	22091580	4080	4080	4080	4080	1
466	20231011	113800	22087500	4070	4070	4070	4070	0
467	20231011	113700	22087500	4070	4070	4070	4070	1
468	20231011	113600	22083430	4070	4070	4070	4070	2
469	20231011	113500	22075290	4080	4080	4080	4080	0
470	20231011	113400	22075290	4080	4080	4080	4080	0
471	20231011	113300	22075290	4080	4080	4080	4080	0
472	20231011	113200	22075290	4080	4080	4080	4080	0
473	20231011	113100	22075290	4080	4080	4080	4080	0
474	20231011	113000	22075290	4080	4080	4080	4080	0
475	20231011	112900	22075290	4080	4080	4080	4080	0
476	20231011	112800	22075290	4080	4080	4080	4080	0
477	20231011	112700	22075290	4080	4080	4080	4080	0
478	20231011	112600	22075290	4080	4080	4080	4080	0
479	20231011	112500	22075290	4080	4080	4080	4080	0
480	20231011	112400	22075290	4080	4080	4080	4080	1
481	20231011	112300	22071210	4070	4070	4070	4070	49
482	20231011	112200	21871780	4075	4075	4075	4075	0
483	20231011	112100	21871780	4075	4075	4075	4075	0
484	20231011	112000	21871780	4075	4075	4075	4075	0
485	20231011	111900	21871780	4075	4075	4075	4075	0
486	20231011	111800	21871780	4075	4075	4075	4075	0
487	20231011	111700	21871780	4075	4075	4075	4075	0
488	20231011	111600	21871780	4075	4075	4075	4075	0
489	20231011	111500	21871780	4075	4075	4075	4075	5
490	20231011	111400	21851405	4075	4075	4075	4075	0
491	20231011	111300	21851405	4075	4075	4075	4075	0
492	20231011	111200	21851405	4075	4075	4075	4075	0
493	20231011	111100	21851405	4075	4075	4075	4075	0
494	20231011	111000	21851405	4075	4075	4075	4075	0
495	20231011	110900	21851405	4075	4075	4075	4075	0
496	20231011	110800	21851405	4075	4075	4075	4075	5
497	20231011	110700	21831030	4075	4075	4075	4075	0
498	20231011	110600	21831030	4075	4075	4075	4075	0
499	20231011	110500	21831030	4075	4075	4075	4075	0
500	20231011	110400	21831030	4075	4075	4075	4075	0
501	20231011	110300	21831030	4075	4075	4075	4075	0
502	20231011	110200	21831030	4075	4075	4075	4075	0
503	20231011	110100	21831030	4075	4075	4075	4075	0
504	20231011	110000	21831030	4075	4075	4075	4075	0
505	20231011	105900	21831030	4075	4075	4075	4075	0
506	20231011	105800	21831030	4075	4075	4075	4075	8
507	20231011	105700	21798430	4075	4075	4075	4075	0
508	20231011	105600	21798430	4075	4075	4075	4075	0
509	20231011	105500	21798430	4075	4075	4075	4075	1
510	20231011	105400	21794355	4050	4050	4050	4050	0
511	20231011	105300	21794355	4050	4050	4050	4050	0
512	20231011	105200	21794355	4050	4050	4050	4050	0
513	20231011	105100	21794355	4050	4050	4050	4050	2
514	20231011	105000	21786255	4075	4075	4075	4075	0
515	20231011	104900	21786255	4075	4075	4075	4075	0
516	20231011	104800	21786255	4075	4075	4075	4075	0
517	20231011	104700	21786255	4075	4075	4075	4075	0
518	20231011	104600	21786255	4075	4075	4075	4075	0
519	20231011	104500	21786255	4075	4075	4075	4075	0
520	20231011	104400	21786255	4075	4075	4075	4075	10
521	20231011	104300	21745505	4075	4075	4075	4075	2
522	20231011	104200	21737355	4045	4045	4045	4045	0
523	20231011	104100	21737355	4045	4045	4045	4045	0
524	20231011	104000	21737355	4045	4045	4045	4045	0
525	20231011	103900	21737355	4045	4050	4050	4045	50
526	20231011	103800	21534980	4080	4080	4080	4080	0
527	20231011	103700	21534980	4080	4080	4080	4080	0
528	20231011	103600	21534980	4080	4080	4080	4080	5
529	20231011	103500	21514580	4080	4080	4080	4080	0
530	20231011	103400	21514580	4080	4080	4080	4080	0
531	20231011	103300	21514580	4080	4080	4080	4080	0
532	20231011	103200	21514580	4080	4080	4080	4080	0
533	20231011	103100	21514580	4080	4080	4080	4080	0
534	20231011	103000	21514580	4080	4080	4080	4080	1
535	20231011	102900	21510500	4045	4045	4045	4045	12
536	20231011	102800	21461960	4045	4045	4045	4045	28
537	20231011	102700	21348700	4080	4080	4080	4080	0
538	20231011	102600	21348700	4080	4080	4080	4080	0
539	20231011	102500	21348700	4080	4080	4080	4080	0
540	20231011	102400	21348700	4080	4080	4080	4080	2
541	20231011	102300	21340540	4080	4080	4080	4080	0
542	20231011	102200	21340540	4080	4080	4080	4080	14
543	20231011	102100	21283420	4080	4080	4080	4080	0
544	20231011	102000	21283420	4080	4080	4080	4080	0
545	20231011	101900	21283420	4080	4080	4080	4080	0
546	20231011	101800	21283420	4080	4080	4080	4080	0
547	20231011	101700	21283420	4080	4080	4080	4080	53
548	20231011	101600	21067180	4055	4055	4055	4055	303
549	20231011	101500	19838515	4085	4085	4085	4085	1
550	20231011	101400	19834430	4090	4090	4090	4090	0
551	20231011	101300	19834430	4090	4090	4090	4090	0
552	20231011	101200	19834430	4090	4090	4090	4090	0
553	20231011	101100	19834430	4090	4090	4090	4090	0
554	20231011	101000	19834430	4090	4090	4090	4090	0
555	20231011	100900	19834430	4090	4090	4090	4090	0
556	20231011	100800	19834430	4090	4090	4090	4090	0
557	20231011	100700	19834430	4090	4090	4090	4090	50
558	20231011	100600	19629930	4090	4085	4090	4085	11
559	20231011	100500	19584990	4085	4085	4085	4085	0
560	20231011	100400	19584990	4085	4085	4085	4085	0
561	20231011	100300	19584990	4085	4085	4085	4085	0
562	20231011	100200	19584990	4085	4085	4085	4085	0
563	20231011	100100	19584990	4085	4100	4100	4085	5
564	20231011	100000	19564550	4150	4150	4150	4150	0
565	20231011	095900	19564550	4150	4150	4150	4150	0
566	20231011	095800	19564550	4150	4150	4150	4150	0
567	20231011	095700	19564550	4150	4150	4150	4150	0
568	20231011	095600	19564550	4150	4150	4150	4150	0
569	20231011	095500	19564550	4150	4150	4150	4150	0
570	20231011	095400	19564550	4150	4150	4150	4150	0
571	20231011	095300	19564550	4150	4150	4150	4150	0
572	20231011	095200	19564550	4150	4150	4150	4150	0
573	20231011	095100	19564550	4150	4150	4150	4150	0
574	20231011	095000	19564550	4150	4150	4150	4150	0
575	20231011	094900	19564550	4150	4150	4150	4150	0
576	20231011	094800	19564550	4150	4150	4150	4150	0
577	20231011	094700	19564550	4150	4150	4150	4150	0
578	20231011	094600	19564550	4150	4150	4150	4150	0
579	20231011	094500	19564550	4150	4150	4150	4150	0
580	20231011	094400	19564550	4150	4150	4150	4150	0
581	20231011	094300	19564550	4150	4150	4150	4150	0
582	20231011	094200	19564550	4150	4150	4150	4150	0
583	20231011	094100	19564550	4150	4150	4150	4150	0
584	20231011	094000	19564550	4150	4150	4150	4150	0
585	20231011	093900	19564550	4150	4150	4150	4150	0
586	20231011	093800	19564550	4150	4150	4150	4150	0
587	20231011	093700	19564550	4150	4150	4150	4150	0
588	20231011	093600	19564550	4150	4150	4150	4150	0
589	20231011	093500	19564550	4150	4150	4150	4150	0
590	20231011	093400	19564550	4150	4150	4150	4150	0
591	20231011	093300	19564550	4150	4150	4150	4150	11
592	20231011	093200	19518900	4150	4150	4150	4150	2
593	20231011	093100	19510600	4150	4150	4150	4150	30
594	20231011	093000	19386100	4150	4150	4150	4150	0
595	20231011	092900	19386100	4150	4150	4150	4150	0
596	20231011	092800	19386100	4150	4135	4150	4135	50
597	20231011	092700	19178870	4150	4150	4150	4150	0
598	20231011	092600	19178870	4150	4150	4150	4150	0
599	20231011	092500	19178870	4150	4150	4150	4150	0
600	20231011	092400	19178870	4150	4150	4150	4150	0
601	20231011	092300	19178870	4150	4150	4150	4150	0
602	20231011	092200	19178870	4150	4150	4150	4150	0
603	20231011	092100	19178870	4150	4150	4150	4150	0
604	20231011	092000	19178870	4150	4150	4150	4150	0
605	20231011	091900	19178870	4150	4150	4150	4150	0
606	20231011	091800	19178870	4150	4150	4150	4150	1
607	20231011	091700	19174720	4090	4090	4090	4090	1
608	20231011	091600	19170630	4025	4025	4025	4025	0
609	20231011	091500	19170630	4025	4090	4090	4025	125
610	20231011	091400	18661705	4075	4075	4075	4075	0
611	20231011	091300	18661705	4075	4075	4075	4075	2
612	20231011	091200	18653555	4180	4180	4180	4180	0
613	20231011	091100	18653555	4180	4180	4180	4180	0
614	20231011	091000	18653555	4180	4180	4180	4180	125
615	20231011	090900	18131055	4180	4165	4180	4165	3718
616	20231011	090800	2620450	4165	4165	4165	4165	0
617	20231011	090700	2620450	4165	4150	4170	4110	157
618	20231011	090600	1974815	4110	4110	4110	4110	161
619	20231011	090500	1313105	4110	4090	4110	4090	77
620	20231011	090400	997305	4100	4070	4100	4070	15
621	20231011	090300	936190	4035	4035	4035	4035	42
622	20231011	090200	766720	4035	4070	4070	4035	20
623	20231011	090100	685950	4035	4035	4035	4035	0
624	20231011	090000	685950	4035	4035	4035	4035	170