KissMeData/053280/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	192500	173748425	4630	4630	4630	4630	3167
3	20231012	192400	173748425	4630	4630	4630	4630	0
4	20231012	192300	173748425	4630	4630	4630	4630	0
5	20231012	192200	173748425	4630	4630	4630	4630	0
6	20231012	192100	173748425	4630	4630	4630	4630	0
7	20231012	192000	173748425	4630	4630	4630	4630	0
8	20231012	191900	173748425	4630	4630	4630	4630	0
9	20231012	191800	173748425	4630	4630	4630	4630	0
10	20231012	191700	173748425	4630	4630	4630	4630	0
11	20231012	191600	173748425	4630	4630	4630	4630	0
12	20231012	191500	173748425	4630	4630	4630	4630	0
13	20231012	191400	173748425	4630	4630	4630	4630	0
14	20231012	191300	173748425	4630	4630	4630	4630	0
15	20231012	191200	173748425	4630	4630	4630	4630	0
16	20231012	191100	173748425	4630	4630	4630	4630	0
17	20231012	191000	173748425	4630	4630	4630	4630	0
18	20231012	190900	173748425	4630	4630	4630	4630	0
19	20231012	190800	173748425	4630	4630	4630	4630	0
20	20231012	190700	173748425	4630	4630	4630	4630	0
21	20231012	190600	173748425	4630	4630	4630	4630	0
22	20231012	190500	173748425	4630	4630	4630	4630	0
23	20231012	190400	173748425	4630	4630	4630	4630	0
24	20231012	190300	173748425	4630	4630	4630	4630	0
25	20231012	190200	173748425	4630	4630	4630	4630	0
26	20231012	190100	173748425	4630	4630	4630	4630	0
27	20231012	190000	173748425	4630	4630	4630	4630	0
28	20231012	185900	173748425	4630	4630	4630	4630	0
29	20231012	185800	173748425	4630	4630	4630	4630	0
30	20231012	185700	173748425	4630	4630	4630	4630	0
31	20231012	185600	173748425	4630	4630	4630	4630	0
32	20231012	185500	173748425	4630	4630	4630	4630	3167
33	20231012	185400	173748425	4630	4630	4630	4630	0
34	20231012	185300	173748425	4630	4630	4630	4630	0
35	20231012	185200	173748425	4630	4630	4630	4630	0
36	20231012	185100	173748425	4630	4630	4630	4630	0
37	20231012	185000	173748425	4630	4630	4630	4630	0
38	20231012	184900	173748425	4630	4630	4630	4630	0
39	20231012	184800	173748425	4630	4630	4630	4630	0
40	20231012	184700	173748425	4630	4630	4630	4630	0
41	20231012	184600	173748425	4630	4630	4630	4630	0
42	20231012	184500	173748425	4630	4630	4630	4630	0
43	20231012	184400	173748425	4630	4630	4630	4630	0
44	20231012	184300	173748425	4630	4630	4630	4630	0
45	20231012	184200	173748425	4630	4630	4630	4630	0
46	20231012	184100	173748425	4630	4630	4630	4630	0
47	20231012	184000	173748425	4630	4630	4630	4630	0
48	20231012	183900	173748425	4630	4630	4630	4630	0
49	20231012	183800	173748425	4630	4630	4630	4630	0
50	20231012	183700	173748425	4630	4630	4630	4630	0
51	20231012	183600	173748425	4630	4630	4630	4630	0
52	20231012	183500	173748425	4630	4630	4630	4630	0
53	20231012	183400	173748425	4630	4630	4630	4630	0
54	20231012	183300	173748425	4630	4630	4630	4630	0
55	20231012	183200	173748425	4630	4630	4630	4630	0
56	20231012	183100	173748425	4630	4630	4630	4630	0
57	20231012	183000	173748425	4630	4630	4630	4630	0
58	20231012	182900	173748425	4630	4630	4630	4630	0
59	20231012	182800	173748425	4630	4630	4630	4630	0
60	20231012	182700	173748425	4630	4630	4630	4630	0
61	20231012	182600	173748425	4630	4630	4630	4630	0
62	20231012	182500	173748425	4630	4630	4630	4630	3167
63	20231012	182400	173748425	4630	4630	4630	4630	0
64	20231012	182300	173748425	4630	4630	4630	4630	0
65	20231012	182200	173748425	4630	4630	4630	4630	0
66	20231012	182100	173748425	4630	4630	4630	4630	0
67	20231012	182000	173748425	4630	4630	4630	4630	0
68	20231012	181900	173748425	4630	4630	4630	4630	0
69	20231012	181800	173748425	4630	4630	4630	4630	0
70	20231012	181700	173748425	4630	4630	4630	4630	0
71	20231012	181600	173748425	4630	4630	4630	4630	0
72	20231012	181500	173748425	4630	4630	4630	4630	0
73	20231012	181400	173748425	4630	4630	4630	4630	0
74	20231012	181300	173748425	4630	4630	4630	4630	0
75	20231012	181200	173748425	4630	4630	4630	4630	0
76	20231012	181100	173748425	4630	4630	4630	4630	0
77	20231012	181000	173748425	4630	4630	4630	4630	0
78	20231012	180900	173748425	4630	4630	4630	4630	0
79	20231012	180800	173748425	4630	4630	4630	4630	0
80	20231012	180700	173748425	4630	4630	4630	4630	0
81	20231012	180600	173748425	4630	4630	4630	4630	0
82	20231012	180500	173748425	4630	4630	4630	4630	0
83	20231012	180400	173748425	4630	4630	4630	4630	0
84	20231012	180300	173748425	4630	4630	4630	4630	0
85	20231012	180200	173748425	4630	4630	4630	4630	0
86	20231012	180100	173748425	4630	4630	4630	4630	0
87	20231012	180000	173748425	4630	4630	4630	4630	0
88	20231012	175900	173748425	4630	4630	4630	4630	0
89	20231012	175800	173748425	4630	4630	4630	4630	0
90	20231012	175700	173748425	4630	4630	4630	4630	0
91	20231012	175600	173748425	4630	4630	4630	4630	0
92	20231012	175500	173748425	4630	4630	4630	4630	3167
93	20231012	175400	173748425	4630	4630	4630	4630	0
94	20231012	175300	173748425	4630	4630	4630	4630	0
95	20231012	175200	173748425	4630	4630	4630	4630	0
96	20231012	175100	173748425	4630	4630	4630	4630	0
97	20231012	175000	173748425	4630	4630	4630	4630	0
98	20231012	174900	173748425	4630	4630	4630	4630	0
99	20231012	174800	173748425	4630	4630	4630	4630	0
100	20231012	174700	173748425	4630	4630	4630	4630	0
101	20231012	174600	173748425	4630	4630	4630	4630	0
102	20231012	174500	173748425	4630	4630	4630	4630	0
103	20231012	174400	173748425	4630	4630	4630	4630	0
104	20231012	174300	173748425	4630	4630	4630	4630	0
105	20231012	174200	173748425	4630	4630	4630	4630	0
106	20231012	174100	173748425	4630	4630	4630	4630	0
107	20231012	174000	173748425	4630	4630	4630	4630	0
108	20231012	173900	173748425	4630	4630	4630	4630	0
109	20231012	173800	173748425	4630	4630	4630	4630	0
110	20231012	173700	173748425	4630	4630	4630	4630	0
111	20231012	173600	173748425	4630	4630	4630	4630	0
112	20231012	173500	173748425	4630	4630	4630	4630	0
113	20231012	173400	173748425	4630	4630	4630	4630	0
114	20231012	173300	173748425	4630	4630	4630	4630	0
115	20231012	173200	173748425	4630	4630	4630	4630	0
116	20231012	173100	173748425	4630	4630	4630	4630	0
117	20231012	173000	173748425	4630	4630	4630	4630	0
118	20231012	172900	173748425	4630	4630	4630	4630	0
119	20231012	172800	173748425	4630	4630	4630	4630	0
120	20231012	172700	173748425	4630	4630	4630	4630	0
121	20231012	172600	173748425	4630	4630	4630	4630	0
122	20231012	172500	173748425	4630	4630	4630	4630	3167
123	20231012	172400	173748425	4630	4630	4630	4630	0
124	20231012	172300	173748425	4630	4630	4630	4630	0
125	20231012	172200	173748425	4630	4630	4630	4630	0
126	20231012	172100	173748425	4630	4630	4630	4630	0
127	20231012	172000	173748425	4630	4630	4630	4630	0
128	20231012	171900	173748425	4630	4630	4630	4630	0
129	20231012	171800	173748425	4630	4630	4630	4630	0
130	20231012	171700	173748425	4630	4630	4630	4630	0
131	20231012	171600	173748425	4630	4630	4630	4630	0
132	20231012	171500	173748425	4630	4630	4630	4630	0
133	20231012	171400	173748425	4630	4630	4630	4630	0
134	20231012	171300	173748425	4630	4630	4630	4630	0
135	20231012	171200	173748425	4630	4630	4630	4630	0
136	20231012	171100	173748425	4630	4630	4630	4630	0
137	20231012	171000	173748425	4630	4630	4630	4630	0
138	20231012	170900	173748425	4630	4630	4630	4630	0
139	20231012	170800	173748425	4630	4630	4630	4630	0
140	20231012	170700	173748425	4630	4630	4630	4630	0
141	20231012	170600	173748425	4630	4630	4630	4630	0
142	20231012	170500	173748425	4630	4630	4630	4630	0
143	20231012	170400	173748425	4630	4630	4630	4630	0
144	20231012	170300	173748425	4630	4630	4630	4630	0
145	20231012	170200	173748425	4630	4630	4630	4630	0
146	20231012	170100	173748425	4630	4630	4630	4630	0
147	20231012	170000	173748425	4630	4630	4630	4630	0
148	20231012	165900	173748425	4630	4630	4630	4630	0
149	20231012	165800	173748425	4630	4630	4630	4630	0
150	20231012	165700	173748425	4630	4630	4630	4630	0
151	20231012	165600	173748425	4630	4630	4630	4630	0
152	20231012	165500	173748425	4630	4630	4630	4630	3167
153	20231012	165400	173748425	4630	4630	4630	4630	0
154	20231012	165300	173748425	4630	4630	4630	4630	0
155	20231012	165200	173748425	4630	4630	4630	4630	0
156	20231012	165100	173748425	4630	4630	4630	4630	0
157	20231012	165000	173748425	4630	4630	4630	4630	0
158	20231012	164900	173748425	4630	4630	4630	4630	0
159	20231012	164800	173748425	4630	4630	4630	4630	0
160	20231012	164700	173748425	4630	4630	4630	4630	0
161	20231012	164600	173748425	4630	4630	4630	4630	0
162	20231012	164500	173748425	4630	4630	4630	4630	0
163	20231012	164400	173748425	4630	4630	4630	4630	0
164	20231012	164300	173748425	4630	4630	4630	4630	0
165	20231012	164200	173748425	4630	4630	4630	4630	0
166	20231012	164100	173748425	4630	4630	4630	4630	0
167	20231012	164000	173748425	4630	4630	4630	4630	0
168	20231012	163900	173748425	4630	4630	4630	4630	0
169	20231012	163800	173748425	4630	4630	4630	4630	0
170	20231012	163700	173748425	4630	4630	4630	4630	0
171	20231012	163600	173748425	4630	4630	4630	4630	0
172	20231012	163500	173748425	4630	4630	4630	4630	0
173	20231012	163400	173748425	4630	4630	4630	4630	0
174	20231012	163300	173748425	4630	4630	4630	4630	0
175	20231012	163200	173748425	4630	4630	4630	4630	0
176	20231012	163100	173748425	4630	4630	4630	4630	0
177	20231012	163000	173748425	4630	4630	4630	4630	0
178	20231012	162900	173748425	4630	4630	4630	4630	0
179	20231012	162800	173748425	4630	4630	4630	4630	0
180	20231012	162700	173748425	4630	4630	4630	4630	0
181	20231012	162600	173748425	4630	4630	4630	4630	0
182	20231012	162500	173748425	4630	4630	4630	4630	3167
183	20231012	162400	173748425	4630	4630	4630	4630	0
184	20231012	162300	173748425	4630	4630	4630	4630	0
185	20231012	162200	173748425	4630	4630	4630	4630	0
186	20231012	162100	173748425	4630	4630	4630	4630	0
187	20231012	162000	173748425	4630	4630	4630	4630	0
188	20231012	161900	173748425	4630	4630	4630	4630	0
189	20231012	161800	173748425	4630	4630	4630	4630	0
190	20231012	161700	173748425	4630	4630	4630	4630	0
191	20231012	161600	173748425	4630	4630	4630	4630	0
192	20231012	161500	173748425	4630	4630	4630	4630	0
193	20231012	161400	173748425	4630	4630	4630	4630	0
194	20231012	161300	173748425	4630	4630	4630	4630	0
195	20231012	161200	173748425	4630	4630	4630	4630	0
196	20231012	161100	173748425	4630	4630	4630	4630	0
197	20231012	161000	173748425	4630	4630	4630	4630	0
198	20231012	160900	173748425	4630	4630	4630	4630	0
199	20231012	160800	173748425	4630	4630	4630	4630	0
200	20231012	160700	173748425	4630	4630	4630	4630	0
201	20231012	160600	173748425	4630	4630	4630	4630	0
202	20231012	160500	173748425	4630	4630	4630	4630	0
203	20231012	160400	173748425	4630	4630	4630	4630	0
204	20231012	160300	173748425	4630	4630	4630	4630	0
205	20231012	160200	173748425	4630	4630	4630	4630	0
206	20231012	160100	173748425	4630	4630	4630	4630	0
207	20231012	160000	173748425	4630	4630	4630	4630	0
208	20231012	155900	173748425	4630	4630	4630	4630	0
209	20231012	155800	173748425	4630	4630	4630	4630	0
210	20231012	155700	173748425	4630	4630	4630	4630	0
211	20231012	155600	173748425	4630	4630	4630	4630	0
212	20231012	155500	173748425	4630	4630	4630	4630	3167
213	20231012	155400	173748425	4630	4630	4630	4630	0
214	20231012	155300	173748425	4630	4630	4630	4630	0
215	20231012	155200	173748425	4630	4630	4630	4630	0
216	20231012	155100	173748425	4630	4630	4630	4630	0
217	20231012	155000	173748425	4630	4630	4630	4630	0
218	20231012	154900	173748425	4630	4630	4630	4630	0
219	20231012	154800	173748425	4630	4630	4630	4630	0
220	20231012	154700	173748425	4630	4630	4630	4630	0
221	20231012	154600	173748425	4630	4630	4630	4630	0
222	20231012	154500	173748425	4630	4630	4630	4630	0
223	20231012	154400	173748425	4630	4630	4630	4630	0
224	20231012	154300	173748425	4630	4630	4630	4630	0
225	20231012	154200	173748425	4630	4630	4630	4630	0
226	20231012	154100	173748425	4630	4630	4630	4630	0
227	20231012	154000	173748425	4630	4630	4630	4630	0
228	20231012	153900	173748425	4630	4630	4630	4630	0
229	20231012	153800	173748425	4630	4630	4630	4630	0
230	20231012	153700	173748425	4630	4630	4630	4630	0
231	20231012	153600	173748425	4630	4630	4630	4630	0
232	20231012	153500	173748425	4630	4630	4630	4630	0
233	20231012	153400	173748425	4630	4630	4630	4630	0
234	20231012	153300	173748425	4630	4630	4630	4630	0
235	20231012	153200	173748425	4630	4630	4630	4630	0
236	20231012	153100	173748425	4630	4630	4630	4630	0
237	20231012	153000	173748425	4630	4630	4630	4630	3167
238	20231012	152900	159085215	4635	4635	4635	4635	0
239	20231012	152800	159085215	4635	4635	4635	4635	0
240	20231012	152700	159085215	4635	4635	4635	4635	0
241	20231012	152600	159085215	4635	4635	4635	4635	0
242	20231012	152500	159085215	4635	4635	4635	4635	0
243	20231012	152400	159085215	4635	4635	4635	4635	0
244	20231012	152300	159085215	4635	4635	4635	4635	0
245	20231012	152200	159085215	4635	4635	4635	4635	0
246	20231012	152100	159085215	4635	4635	4635	4635	0
247	20231012	152000	159085215	4635	4635	4635	4635	0
248	20231012	151900	159085215	4635	4640	4640	4635	863
249	20231012	151800	155080995	4635	4640	4640	4635	190
250	20231012	151700	154199560	4640	4635	4640	4635	998
251	20231012	151600	149573820	4635	4640	4640	4635	17
252	20231012	151500	149495015	4635	4635	4635	4635	0
253	20231012	151400	149495015	4635	4635	4635	4635	0
254	20231012	151300	149495015	4635	4640	4640	4635	29
255	20231012	151200	149360590	4645	4645	4645	4645	5
256	20231012	151100	149337365	4645	4645	4645	4645	0
257	20231012	151000	149337365	4645	4645	4645	4645	0
258	20231012	150900	149337365	4645	4645	4645	4635	472
259	20231012	150800	147146645	4645	4635	4645	4635	63
260	20231012	150700	146854510	4645	4645	4645	4645	0
261	20231012	150600	146854510	4645	4645	4645	4645	4
262	20231012	150500	146835930	4645	4645	4645	4645	3
263	20231012	150400	146821995	4640	4640	4640	4640	0
264	20231012	150300	146821995	4640	4640	4640	4640	0
265	20231012	150200	146821995	4640	4640	4640	4640	0
266	20231012	150100	146821995	4640	4640	4640	4640	20
267	20231012	150000	146729195	4640	4640	4640	4640	30
268	20231012	145900	146589995	4645	4645	4645	4645	0
269	20231012	145800	146589995	4645	4635	4645	4635	28
270	20231012	145700	146460185	4645	4645	4645	4645	0
271	20231012	145600	146460185	4645	4645	4645	4645	70
272	20231012	145500	146135035	4640	4640	4640	4640	0
273	20231012	145400	146135035	4640	4640	4640	4640	24
274	20231012	145300	146023675	4645	4645	4645	4645	3
275	20231012	145200	146009740	4650	4650	4650	4650	172
276	20231012	145100	145209940	4650	4650	4650	4650	0
277	20231012	145000	145209940	4650	4650	4650	4650	0
278	20231012	144900	145209940	4650	4650	4650	4650	0
279	20231012	144800	145209940	4650	4650	4650	4650	0
280	20231012	144700	145209940	4650	4650	4650	4650	3
281	20231012	144600	145195990	4645	4645	4645	4645	0
282	20231012	144500	145195990	4645	4645	4645	4645	1
283	20231012	144400	145191345	4650	4650	4650	4650	1
284	20231012	144300	145186695	4650	4650	4650	4650	0
285	20231012	144200	145186695	4650	4650	4650	4650	0
286	20231012	144100	145186695	4650	4650	4650	4650	3
287	20231012	144000	145172745	4650	4650	4650	4650	0
288	20231012	143900	145172745	4650	4650	4650	4650	9
289	20231012	143800	145130895	4640	4640	4640	4640	0
290	20231012	143700	145130895	4640	4640	4640	4640	0
291	20231012	143600	145130895	4640	4640	4640	4640	1
292	20231012	143500	145126255	4640	4640	4640	4640	68
293	20231012	143400	144810735	4645	4645	4645	4645	3
294	20231012	143300	144796800	4645	4645	4645	4645	0
295	20231012	143200	144796800	4645	4645	4645	4645	0
296	20231012	143100	144796800	4645	4645	4645	4645	0
297	20231012	143000	144796800	4645	4645	4645	4645	0
298	20231012	142900	144796800	4645	4645	4645	4645	0
299	20231012	142800	144796800	4645	4645	4645	4645	0
300	20231012	142700	144796800	4645	4645	4645	4645	0
301	20231012	142600	144796800	4645	4645	4645	4645	0
302	20231012	142500	144796800	4645	4645	4645	4645	0
303	20231012	142400	144796800	4645	4645	4645	4645	12
304	20231012	142300	144741060	4645	4645	4645	4645	0
305	20231012	142200	144741060	4645	4640	4645	4640	2
306	20231012	142100	144731775	4640	4640	4640	4640	0
307	20231012	142000	144731775	4640	4640	4640	4640	0
308	20231012	141900	144731775	4640	4640	4640	4640	0
309	20231012	141800	144731775	4640	4640	4640	4640	63
310	20231012	141700	144439455	4645	4645	4645	4645	5
311	20231012	141600	144416230	4650	4650	4650	4650	0
312	20231012	141500	144416230	4650	4650	4650	4650	0
313	20231012	141400	144416230	4650	4650	4650	4650	0
314	20231012	141300	144416230	4650	4650	4650	4650	0
315	20231012	141200	144416230	4650	4650	4650	4650	0
316	20231012	141100	144416230	4650	4650	4650	4650	0
317	20231012	141000	144416230	4650	4650	4650	4650	0
318	20231012	140900	144416230	4650	4650	4650	4650	0
319	20231012	140800	144416230	4650	4650	4650	4650	0
320	20231012	140700	144416230	4650	4650	4650	4650	5
321	20231012	140600	144392980	4650	4650	4650	4650	11
322	20231012	140500	144341830	4645	4645	4645	4645	0
323	20231012	140400	144341830	4645	4645	4645	4645	0
324	20231012	140300	144341830	4645	4645	4645	4645	0
325	20231012	140200	144341830	4645	4645	4645	4645	0
326	20231012	140100	144341830	4645	4645	4645	4645	52
327	20231012	140000	144100290	4650	4650	4650	4650	0
328	20231012	135900	144100290	4650	4650	4650	4650	0
329	20231012	135800	144100290	4650	4650	4650	4650	1
330	20231012	135700	144095640	4650	4650	4650	4650	1
331	20231012	135600	144090990	4645	4645	4645	4645	0
332	20231012	135500	144090990	4645	4645	4645	4645	176
333	20231012	135400	143273470	4645	4645	4645	4645	1
334	20231012	135300	143268825	4645	4645	4645	4645	0
335	20231012	135200	143268825	4645	4645	4645	4645	0
336	20231012	135100	143268825	4645	4645	4645	4645	0
337	20231012	135000	143268825	4645	4645	4645	4645	0
338	20231012	134900	143268825	4645	4645	4645	4645	0
339	20231012	134800	143268825	4645	4645	4645	4645	2
340	20231012	134700	143259535	4645	4645	4645	4645	1
341	20231012	134600	143254890	4640	4640	4640	4640	1
342	20231012	134500	143250250	4640	4640	4640	4640	0
343	20231012	134400	143250250	4640	4640	4640	4640	27
344	20231012	134300	143124970	4640	4640	4640	4640	61
345	20231012	134200	142841930	4645	4645	4645	4645	0
346	20231012	134100	142841930	4645	4645	4645	4645	0
347	20231012	134000	142841930	4645	4645	4645	4645	43
348	20231012	133900	142642195	4650	4650	4650	4650	0
349	20231012	133800	142642195	4650	4650	4650	4650	1
350	20231012	133700	142637545	4645	4645	4645	4645	59
351	20231012	133600	142363490	4655	4655	4655	4655	0
352	20231012	133500	142363490	4655	4655	4655	4655	0
353	20231012	133400	142363490	4655	4655	4655	4655	20
354	20231012	133300	142270390	4655	4655	4655	4655	215
355	20231012	133200	141269565	4650	4650	4650	4650	0
356	20231012	133100	141269565	4650	4650	4650	4650	0
357	20231012	133000	141269565	4650	4650	4650	4650	44
358	20231012	132900	141064965	4650	4650	4650	4650	230
359	20231012	132800	139995465	4650	4650	4650	4650	0
360	20231012	132700	139995465	4650	4650	4650	4650	0
361	20231012	132600	139995465	4650	4650	4650	4650	0
362	20231012	132500	139995465	4650	4650	4650	4650	25
363	20231012	132400	139879215	4650	4650	4650	4650	0
364	20231012	132300	139879215	4650	4640	4650	4640	937
365	20231012	132200	135524635	4635	4645	4645	4635	543
366	20231012	132100	133006480	4650	4650	4650	4650	0
367	20231012	132000	133006480	4650	4650	4650	4650	326
368	20231012	131900	131490580	4655	4655	4655	4655	0
369	20231012	131800	131490580	4655	4655	4655	4655	5
370	20231012	131700	131467305	4655	4655	4655	4655	0
371	20231012	131600	131467305	4655	4655	4655	4655	0
372	20231012	131500	131467305	4655	4655	4655	4655	0
373	20231012	131400	131467305	4655	4655	4655	4655	0
374	20231012	131300	131467305	4655	4655	4655	4655	0
375	20231012	131200	131467305	4655	4655	4655	4655	0
376	20231012	131100	131467305	4655	4655	4655	4655	0
377	20231012	131000	131467305	4655	4655	4655	4655	11
378	20231012	130900	131416100	4655	4655	4655	4655	0
379	20231012	130800	131416100	4655	4655	4655	4655	2
380	20231012	130700	131406790	4655	4655	4655	4655	0
381	20231012	130600	131406790	4655	4655	4655	4655	0
382	20231012	130500	131406790	4655	4655	4655	4655	0
383	20231012	130400	131406790	4655	4655	4655	4655	0
384	20231012	130300	131406790	4655	4655	4655	4655	0
385	20231012	130200	131406790	4655	4655	4655	4655	0
386	20231012	130100	131406790	4655	4655	4655	4655	0
387	20231012	130000	131406790	4655	4655	4655	4655	1
388	20231012	125900	131402135	4650	4645	4650	4645	97
389	20231012	125800	130951095	4645	4650	4650	4645	107
390	20231012	125700	130454020	4655	4655	4655	4655	1
391	20231012	125600	130449365	4650	4650	4650	4650	0
392	20231012	125500	130449365	4650	4650	4650	4650	0
393	20231012	125400	130449365	4650	4650	4650	4650	0
394	20231012	125300	130449365	4650	4650	4650	4650	0
395	20231012	125200	130449365	4650	4650	4650	4650	0
396	20231012	125100	130449365	4650	4650	4650	4650	6
397	20231012	125000	130421465	4645	4645	4645	4645	0
398	20231012	124900	130421465	4645	4645	4645	4645	1094
399	20231012	124800	125339835	4645	4640	4645	4640	30
400	20231012	124700	125200490	4640	4640	4640	4640	0
401	20231012	124600	125200490	4640	4640	4640	4640	210
402	20231012	124500	124226090	4635	4635	4635	4635	0
403	20231012	124400	124226090	4635	4635	4635	4635	0
404	20231012	124300	124226090	4635	4635	4635	4635	0
405	20231012	124200	124226090	4635	4635	4635	4635	0
406	20231012	124100	124226090	4635	4635	4635	4635	0
407	20231012	124000	124226090	4635	4635	4635	4635	58
408	20231012	123900	123957260	4640	4640	4640	4640	0
409	20231012	123800	123957260	4640	4640	4640	4640	0
410	20231012	123700	123957260	4640	4640	4640	4640	0
411	20231012	123600	123957260	4640	4640	4640	4640	0
412	20231012	123500	123957260	4640	4640	4640	4640	0
413	20231012	123400	123957260	4640	4645	4645	4640	208
414	20231012	123300	122991790	4655	4655	4655	4655	0
415	20231012	123200	122991790	4655	4655	4655	4655	0
416	20231012	123100	122991790	4655	4655	4655	4655	1
417	20231012	123000	122987135	4645	4645	4645	4645	0
418	20231012	122900	122987135	4645	4645	4645	4645	0
419	20231012	122800	122987135	4645	4645	4645	4645	0
420	20231012	122700	122987135	4645	4645	4645	4645	59
421	20231012	122600	122713080	4650	4650	4650	4650	2
422	20231012	122500	122703780	4655	4655	4655	4655	21
423	20231012	122400	122606025	4655	4655	4655	4655	0
424	20231012	122300	122606025	4655	4655	4655	4655	0
425	20231012	122200	122606025	4655	4655	4655	4655	0
426	20231012	122100	122606025	4655	4655	4655	4655	0
427	20231012	122000	122606025	4655	4655	4655	4655	0
428	20231012	121900	122606025	4655	4655	4655	4655	0
429	20231012	121800	122606025	4655	4655	4655	4655	0
430	20231012	121700	122606025	4655	4655	4655	4655	0
431	20231012	121600	122606025	4655	4655	4655	4655	0
432	20231012	121500	122606025	4655	4655	4655	4655	0
433	20231012	121400	122606025	4655	4655	4655	4655	1
434	20231012	121300	122601370	4655	4655	4655	4655	0
435	20231012	121200	122601370	4655	4655	4655	4655	0
436	20231012	121100	122601370	4655	4655	4655	4655	253
437	20231012	121000	121423655	4655	4655	4655	4655	0
438	20231012	120900	121423655	4655	4655	4655	4655	0
439	20231012	120800	121423655	4655	4655	4655	4655	1
440	20231012	120700	121419000	4640	4640	4640	4640	0
441	20231012	120600	121419000	4640	4640	4640	4640	0
442	20231012	120500	121419000	4640	4640	4640	4640	0
443	20231012	120400	121419000	4640	4640	4640	4640	0
444	20231012	120300	121419000	4640	4640	4640	4640	0
445	20231012	120200	121419000	4640	4640	4640	4640	5
446	20231012	120100	121395800	4640	4640	4640	4640	0
447	20231012	120000	121395800	4640	4640	4640	4640	0
448	20231012	115900	121395800	4640	4640	4640	4640	0
449	20231012	115800	121395800	4640	4640	4640	4640	0
450	20231012	115700	121395800	4640	4650	4650	4640	37
451	20231012	115600	121223910	4650	4650	4650	4650	40
452	20231012	115500	121037910	4650	4655	4655	4650	34
453	20231012	115400	120879740	4670	4670	4670	4670	0
454	20231012	115300	120879740	4670	4670	4670	4670	0
455	20231012	115200	120879740	4670	4670	4670	4670	0
456	20231012	115100	120879740	4670	4670	4670	4670	0
457	20231012	115000	120879740	4670	4670	4670	4670	0
458	20231012	114900	120879740	4670	4635	4670	4635	3923
459	20231012	114800	102636900	4630	4630	4630	4630	0
460	20231012	114700	102636900	4630	4630	4630	4630	0
461	20231012	114600	102636900	4630	4630	4630	4630	0
462	20231012	114500	102636900	4630	4630	4630	4630	0
463	20231012	114400	102636900	4630	4630	4630	4630	1036
464	20231012	114300	97840220	4620	4620	4620	4620	0
465	20231012	114200	97840220	4620	4620	4620	4620	0
466	20231012	114100	97840220	4620	4620	4620	4620	0
467	20231012	114000	97840220	4620	4620	4620	4620	0
468	20231012	113900	97840220	4620	4620	4620	4620	0
469	20231012	113800	97840220	4620	4620	4620	4620	0
470	20231012	113700	97840220	4620	4620	4620	4620	0
471	20231012	113600	97840220	4620	4620	4620	4620	0
472	20231012	113500	97840220	4620	4620	4620	4620	0
473	20231012	113400	97840220	4620	4620	4620	4620	0
474	20231012	113300	97840220	4620	4620	4620	4620	0
475	20231012	113200	97840220	4620	4620	4620	4620	0
476	20231012	113100	97840220	4620	4620	4620	4620	0
477	20231012	113000	97840220	4620	4620	4620	4620	0
478	20231012	112900	97840220	4620	4620	4620	4620	0
479	20231012	112800	97840220	4620	4620	4620	4620	0
480	20231012	112700	97840220	4620	4620	4620	4620	0
481	20231012	112600	97840220	4620	4620	4620	4620	0
482	20231012	112500	97840220	4620	4620	4620	4620	0
483	20231012	112400	97840220	4620	4620	4620	4620	0
484	20231012	112300	97840220	4620	4620	4620	4620	0
485	20231012	112200	97840220	4620	4620	4620	4620	123
486	20231012	112100	97271960	4620	4620	4620	4620	0
487	20231012	112000	97271960	4620	4620	4620	4620	0
488	20231012	111900	97271960	4620	4620	4620	4620	0
489	20231012	111800	97271960	4620	4620	4620	4620	23
490	20231012	111700	97165700	4620	4620	4620	4620	25
491	20231012	111600	97050200	4615	4615	4615	4615	68
492	20231012	111500	96736380	4620	4620	4620	4620	0
493	20231012	111400	96736380	4620	4620	4620	4620	11
494	20231012	111300	96685560	4620	4620	4620	4620	0
495	20231012	111200	96685560	4620	4620	4620	4620	399
496	20231012	111100	94842180	4630	4630	4630	4630	0
497	20231012	111000	94842180	4630	4630	4630	4630	0
498	20231012	110900	94842180	4630	4630	4630	4630	0
499	20231012	110800	94842180	4630	4630	4630	4630	0
500	20231012	110700	94842180	4630	4630	4630	4630	0
501	20231012	110600	94842180	4630	4630	4630	4630	5
502	20231012	110500	94819030	4630	4625	4630	4625	330
503	20231012	110400	93292505	4625	4625	4625	4625	0
504	20231012	110300	93292505	4625	4625	4625	4625	0
505	20231012	110200	93292505	4625	4625	4625	4625	84
506	20231012	110100	92904005	4615	4615	4615	4615	4
507	20231012	110000	92885545	4625	4625	4625	4625	0
508	20231012	105900	92885545	4625	4625	4625	4625	1
509	20231012	105800	92880920	4615	4615	4615	4615	0
510	20231012	105700	92880920	4615	4615	4615	4615	0
511	20231012	105600	92880920	4615	4615	4615	4615	428
512	20231012	105500	90905700	4615	4615	4615	4615	0
513	20231012	105400	90905700	4615	4615	4615	4615	18
514	20231012	105300	90822630	4615	4615	4615	4615	0
515	20231012	105200	90822630	4615	4615	4615	4615	0
516	20231012	105100	90822630	4615	4615	4615	4615	0
517	20231012	105000	90822630	4615	4625	4625	4615	2000
518	20231012	104900	81592095	4625	4625	4625	4625	0
519	20231012	104800	81592095	4625	4625	4625	4625	0
520	20231012	104700	81592095	4625	4640	4640	4625	819
521	20231012	104600	77801300	4645	4645	4645	4645	1
522	20231012	104500	77796655	4645	4640	4645	4640	70
523	20231012	104400	77471830	4645	4645	4645	4645	64
524	20231012	104300	77174550	4645	4645	4645	4645	0
525	20231012	104200	77174550	4645	4645	4645	4645	0
526	20231012	104100	77174550	4645	4645	4645	4645	0
527	20231012	104000	77174550	4645	4645	4645	4645	10
528	20231012	103900	77128100	4645	4645	4645	4645	1
529	20231012	103800	77123455	4645	4645	4645	4645	0
530	20231012	103700	77123455	4645	4645	4645	4645	0
531	20231012	103600	77123455	4645	4645	4645	4645	7
532	20231012	103500	77090940	4640	4640	4640	4640	0
533	20231012	103400	77090940	4640	4630	4640	4630	323
534	20231012	103300	75594220	4630	4630	4630	4630	0
535	20231012	103200	75594220	4630	4630	4630	4630	0
536	20231012	103100	75594220	4630	4630	4630	4630	0
537	20231012	103000	75594220	4630	4630	4630	4630	0
538	20231012	102900	75594220	4630	4625	4630	4625	22
539	20231012	102800	75492465	4620	4620	4620	4620	0
540	20231012	102700	75492465	4620	4620	4620	4620	109
541	20231012	102600	74988885	4620	4620	4620	4620	1
542	20231012	102500	74984265	4610	4610	4610	4610	0
543	20231012	102400	74984265	4610	4610	4610	4610	3678
544	20231012	102300	58028685	4605	4605	4605	4605	17
545	20231012	102200	57950400	4605	4605	4605	4605	0
546	20231012	102100	57950400	4605	4605	4605	4605	1
547	20231012	102000	57945795	4605	4605	4605	4605	0
548	20231012	101900	57945795	4605	4605	4605	4605	0
549	20231012	101800	57945795	4605	4605	4605	4605	0
550	20231012	101700	57945795	4605	4620	4620	4605	1531
551	20231012	101600	50887350	4620	4620	4620	4620	0
552	20231012	101500	50887350	4620	4620	4620	4620	0
553	20231012	101400	50887350	4620	4620	4620	4620	0
554	20231012	101300	50887350	4620	4620	4620	4620	0
555	20231012	101200	50887350	4620	4620	4620	4620	0
556	20231012	101100	50887350	4620	4620	4620	4620	0
557	20231012	101000	50887350	4620	4620	4620	4620	0
558	20231012	100900	50887350	4620	4620	4620	4620	0
559	20231012	100800	50887350	4620	4620	4620	4620	0
560	20231012	100700	50887350	4620	4620	4620	4620	1
561	20231012	100600	50882730	4620	4620	4620	4620	0
562	20231012	100500	50882730	4620	4620	4620	4620	0
563	20231012	100400	50882730	4620	4620	4620	4620	60
564	20231012	100300	50605530	4620	4620	4620	4620	0
565	20231012	100200	50605530	4620	4620	4620	4620	19
566	20231012	100100	50517750	4610	4610	4610	4610	0
567	20231012	100000	50517750	4610	4615	4615	4610	27
568	20231012	095900	50393250	4610	4610	4610	4610	0
569	20231012	095800	50393250	4610	4610	4610	4610	0
570	20231012	095700	50393250	4610	4610	4610	4610	5
571	20231012	095600	50370200	4620	4620	4620	4620	0
572	20231012	095500	50370200	4620	4620	4620	4620	0
573	20231012	095400	50370200	4620	4620	4620	4620	0
574	20231012	095300	50370200	4620	4620	4620	4620	0
575	20231012	095200	50370200	4620	4620	4620	4620	1
576	20231012	095100	50365580	4610	4610	4620	4610	140
577	20231012	095000	49719980	4610	4615	4620	4610	33
578	20231012	094900	49567730	4615	4620	4620	4615	2
579	20231012	094800	49558495	4615	4615	4615	4615	0
580	20231012	094700	49558495	4615	4615	4615	4615	0
581	20231012	094600	49558495	4615	4625	4625	4615	40
582	20231012	094500	49373885	4615	4620	4620	4615	269
583	20231012	094400	48131805	4620	4620	4620	4620	0
584	20231012	094300	48131805	4620	4620	4620	4620	0
585	20231012	094200	48131805	4620	4620	4620	4620	1
586	20231012	094100	48127185	4630	4630	4630	4630	0
587	20231012	094000	48127185	4630	4625	4630	4625	52
588	20231012	093900	47886680	4620	4620	4620	4620	0
589	20231012	093800	47886680	4620	4620	4620	4620	100
590	20231012	093700	47424680	4620	4620	4620	4620	0
591	20231012	093600	47424680	4620	4620	4620	4620	1
592	20231012	093500	47420060	4615	4615	4615	4615	196
593	20231012	093400	46515520	4620	4620	4620	4620	4
594	20231012	093300	46497040	4625	4625	4625	4625	2
595	20231012	093200	46487790	4625	4625	4625	4625	50
596	20231012	093100	46256540	4635	4635	4635	4635	1
597	20231012	093000	46251905	4625	4625	4625	4625	486
598	20231012	092900	44004155	4635	4635	4635	4635	0
599	20231012	092800	44004155	4635	4635	4635	4635	0
600	20231012	092700	44004155	4635	4635	4635	4635	0
601	20231012	092600	44004155	4635	4635	4635	4635	3
602	20231012	092500	43990250	4635	4635	4635	4635	131
603	20231012	092400	43383065	4630	4630	4630	4630	0
604	20231012	092300	43383065	4630	4630	4630	4630	0
605	20231012	092200	43383065	4630	4630	4630	4630	0
606	20231012	092100	43383065	4630	4630	4630	4630	0
607	20231012	092000	43383065	4630	4630	4630	4630	0
608	20231012	091900	43383065	4630	4630	4630	4630	0
609	20231012	091800	43383065	4630	4630	4630	4630	0
610	20231012	091700	43383065	4630	4620	4630	4615	475
611	20231012	091600	41188660	4615	4615	4615	4610	661
612	20231012	091500	38139255	4615	4620	4620	4615	1100
613	20231012	091400	33062620	4620	4620	4620	4620	0
614	20231012	091300	33062620	4620	4615	4620	4615	481
615	20231012	091200	30840410	4615	4620	4620	4615	320
616	20231012	091100	29362100	4615	4625	4625	4615	782
617	20231012	091000	25752100	4640	4630	4640	4630	11
618	20231012	090900	25701160	4625	4625	4625	4625	0
619	20231012	090800	25701160	4625	4650	4650	4625	36
620	20231012	090700	25534225	4650	4615	4650	4615	692
621	20231012	090600	22333945	4600	4600	4600	4600	0
622	20231012	090500	22333945	4600	4610	4610	4600	4827
623	20231012	090400	124210	4605	4605	4605	4605	0
624	20231012	090300	124210	4605	4605	4605	4605	1
625	20231012	090200	119605	4605	4605	4605	4605	1
626	20231012	090100	115000	4600	4600	4600	4600	0
627	20231012	090000	115000	4600	4600	4600	4600	25