KissMeData/293480/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	204000	176726910	14010	14010	14010	14010	260
3	20231012	203900	176726910	14010	14010	14010	14010	0
4	20231012	203800	176726910	14010	14010	14010	14010	0
5	20231012	203700	176726910	14010	14010	14010	14010	0
6	20231012	203600	176726910	14010	14010	14010	14010	0
7	20231012	203500	176726910	14010	14010	14010	14010	0
8	20231012	203400	176726910	14010	14010	14010	14010	0
9	20231012	203300	176726910	14010	14010	14010	14010	0
10	20231012	203200	176726910	14010	14010	14010	14010	0
11	20231012	203100	176726910	14010	14010	14010	14010	0
12	20231012	203000	176726910	14010	14010	14010	14010	0
13	20231012	202900	176726910	14010	14010	14010	14010	0
14	20231012	202800	176726910	14010	14010	14010	14010	0
15	20231012	202700	176726910	14010	14010	14010	14010	0
16	20231012	202600	176726910	14010	14010	14010	14010	0
17	20231012	202500	176726910	14010	14010	14010	14010	0
18	20231012	202400	176726910	14010	14010	14010	14010	0
19	20231012	202300	176726910	14010	14010	14010	14010	0
20	20231012	202200	176726910	14010	14010	14010	14010	0
21	20231012	202100	176726910	14010	14010	14010	14010	0
22	20231012	202000	176726910	14010	14010	14010	14010	0
23	20231012	201900	176726910	14010	14010	14010	14010	0
24	20231012	201800	176726910	14010	14010	14010	14010	0
25	20231012	201700	176726910	14010	14010	14010	14010	0
26	20231012	201600	176726910	14010	14010	14010	14010	0
27	20231012	201500	176726910	14010	14010	14010	14010	0
28	20231012	201400	176726910	14010	14010	14010	14010	0
29	20231012	201300	176726910	14010	14010	14010	14010	0
30	20231012	201200	176726910	14010	14010	14010	14010	0
31	20231012	201100	176726910	14010	14010	14010	14010	0
32	20231012	201000	176726910	14010	14010	14010	14010	260
33	20231012	200900	176726910	14010	14010	14010	14010	0
34	20231012	200800	176726910	14010	14010	14010	14010	0
35	20231012	200700	176726910	14010	14010	14010	14010	0
36	20231012	200600	176726910	14010	14010	14010	14010	0
37	20231012	200500	176726910	14010	14010	14010	14010	0
38	20231012	200400	176726910	14010	14010	14010	14010	0
39	20231012	200300	176726910	14010	14010	14010	14010	0
40	20231012	200200	176726910	14010	14010	14010	14010	0
41	20231012	200100	176726910	14010	14010	14010	14010	0
42	20231012	200000	176726910	14010	14010	14010	14010	0
43	20231012	195900	176726910	14010	14010	14010	14010	0
44	20231012	195800	176726910	14010	14010	14010	14010	0
45	20231012	195700	176726910	14010	14010	14010	14010	0
46	20231012	195600	176726910	14010	14010	14010	14010	0
47	20231012	195500	176726910	14010	14010	14010	14010	0
48	20231012	195400	176726910	14010	14010	14010	14010	0
49	20231012	195300	176726910	14010	14010	14010	14010	0
50	20231012	195200	176726910	14010	14010	14010	14010	0
51	20231012	195100	176726910	14010	14010	14010	14010	0
52	20231012	195000	176726910	14010	14010	14010	14010	0
53	20231012	194900	176726910	14010	14010	14010	14010	0
54	20231012	194800	176726910	14010	14010	14010	14010	0
55	20231012	194700	176726910	14010	14010	14010	14010	0
56	20231012	194600	176726910	14010	14010	14010	14010	0
57	20231012	194500	176726910	14010	14010	14010	14010	0
58	20231012	194400	176726910	14010	14010	14010	14010	0
59	20231012	194300	176726910	14010	14010	14010	14010	0
60	20231012	194200	176726910	14010	14010	14010	14010	0
61	20231012	194100	176726910	14010	14010	14010	14010	0
62	20231012	194000	176726910	14010	14010	14010	14010	260
63	20231012	193900	176726910	14010	14010	14010	14010	0
64	20231012	193800	176726910	14010	14010	14010	14010	0
65	20231012	193700	176726910	14010	14010	14010	14010	0
66	20231012	193600	176726910	14010	14010	14010	14010	0
67	20231012	193500	176726910	14010	14010	14010	14010	0
68	20231012	193400	176726910	14010	14010	14010	14010	0
69	20231012	193300	176726910	14010	14010	14010	14010	0
70	20231012	193200	176726910	14010	14010	14010	14010	0
71	20231012	193100	176726910	14010	14010	14010	14010	0
72	20231012	193000	176726910	14010	14010	14010	14010	0
73	20231012	192900	176726910	14010	14010	14010	14010	0
74	20231012	192800	176726910	14010	14010	14010	14010	0
75	20231012	192700	176726910	14010	14010	14010	14010	0
76	20231012	192600	176726910	14010	14010	14010	14010	0
77	20231012	192500	176726910	14010	14010	14010	14010	0
78	20231012	192400	176726910	14010	14010	14010	14010	0
79	20231012	192300	176726910	14010	14010	14010	14010	0
80	20231012	192200	176726910	14010	14010	14010	14010	0
81	20231012	192100	176726910	14010	14010	14010	14010	0
82	20231012	192000	176726910	14010	14010	14010	14010	0
83	20231012	191900	176726910	14010	14010	14010	14010	0
84	20231012	191800	176726910	14010	14010	14010	14010	0
85	20231012	191700	176726910	14010	14010	14010	14010	0
86	20231012	191600	176726910	14010	14010	14010	14010	0
87	20231012	191500	176726910	14010	14010	14010	14010	0
88	20231012	191400	176726910	14010	14010	14010	14010	0
89	20231012	191300	176726910	14010	14010	14010	14010	0
90	20231012	191200	176726910	14010	14010	14010	14010	0
91	20231012	191100	176726910	14010	14010	14010	14010	0
92	20231012	191000	176726910	14010	14010	14010	14010	260
93	20231012	190900	176726910	14010	14010	14010	14010	0
94	20231012	190800	176726910	14010	14010	14010	14010	0
95	20231012	190700	176726910	14010	14010	14010	14010	0
96	20231012	190600	176726910	14010	14010	14010	14010	0
97	20231012	190500	176726910	14010	14010	14010	14010	0
98	20231012	190400	176726910	14010	14010	14010	14010	0
99	20231012	190300	176726910	14010	14010	14010	14010	0
100	20231012	190200	176726910	14010	14010	14010	14010	0
101	20231012	190100	176726910	14010	14010	14010	14010	0
102	20231012	190000	176726910	14010	14010	14010	14010	0
103	20231012	185900	176726910	14010	14010	14010	14010	0
104	20231012	185800	176726910	14010	14010	14010	14010	0
105	20231012	185700	176726910	14010	14010	14010	14010	0
106	20231012	185600	176726910	14010	14010	14010	14010	0
107	20231012	185500	176726910	14010	14010	14010	14010	0
108	20231012	185400	176726910	14010	14010	14010	14010	0
109	20231012	185300	176726910	14010	14010	14010	14010	0
110	20231012	185200	176726910	14010	14010	14010	14010	0
111	20231012	185100	176726910	14010	14010	14010	14010	0
112	20231012	185000	176726910	14010	14010	14010	14010	0
113	20231012	184900	176726910	14010	14010	14010	14010	0
114	20231012	184800	176726910	14010	14010	14010	14010	0
115	20231012	184700	176726910	14010	14010	14010	14010	0
116	20231012	184600	176726910	14010	14010	14010	14010	0
117	20231012	184500	176726910	14010	14010	14010	14010	0
118	20231012	184400	176726910	14010	14010	14010	14010	0
119	20231012	184300	176726910	14010	14010	14010	14010	0
120	20231012	184200	176726910	14010	14010	14010	14010	0
121	20231012	184100	176726910	14010	14010	14010	14010	0
122	20231012	184000	176726910	14010	14010	14010	14010	260
123	20231012	183900	176726910	14010	14010	14010	14010	0
124	20231012	183800	176726910	14010	14010	14010	14010	0
125	20231012	183700	176726910	14010	14010	14010	14010	0
126	20231012	183600	176726910	14010	14010	14010	14010	0
127	20231012	183500	176726910	14010	14010	14010	14010	0
128	20231012	183400	176726910	14010	14010	14010	14010	0
129	20231012	183300	176726910	14010	14010	14010	14010	0
130	20231012	183200	176726910	14010	14010	14010	14010	0
131	20231012	183100	176726910	14010	14010	14010	14010	0
132	20231012	183000	176726910	14010	14010	14010	14010	0
133	20231012	182900	176726910	14010	14010	14010	14010	0
134	20231012	182800	176726910	14010	14010	14010	14010	0
135	20231012	182700	176726910	14010	14010	14010	14010	0
136	20231012	182600	176726910	14010	14010	14010	14010	0
137	20231012	182500	176726910	14010	14010	14010	14010	0
138	20231012	182400	176726910	14010	14010	14010	14010	0
139	20231012	182300	176726910	14010	14010	14010	14010	0
140	20231012	182200	176726910	14010	14010	14010	14010	0
141	20231012	182100	176726910	14010	14010	14010	14010	0
142	20231012	182000	176726910	14010	14010	14010	14010	0
143	20231012	181900	176726910	14010	14010	14010	14010	0
144	20231012	181800	176726910	14010	14010	14010	14010	0
145	20231012	181700	176726910	14010	14010	14010	14010	0
146	20231012	181600	176726910	14010	14010	14010	14010	0
147	20231012	181500	176726910	14010	14010	14010	14010	0
148	20231012	181400	176726910	14010	14010	14010	14010	0
149	20231012	181300	176726910	14010	14010	14010	14010	0
150	20231012	181200	176726910	14010	14010	14010	14010	0
151	20231012	181100	176726910	14010	14010	14010	14010	0
152	20231012	181000	176726910	14010	14010	14010	14010	260
153	20231012	180900	176726910	14010	14010	14010	14010	0
154	20231012	180800	176726910	14010	14010	14010	14010	0
155	20231012	180700	176726910	14010	14010	14010	14010	0
156	20231012	180600	176726910	14010	14010	14010	14010	0
157	20231012	180500	176726910	14010	14010	14010	14010	0
158	20231012	180400	176726910	14010	14010	14010	14010	0
159	20231012	180300	176726910	14010	14010	14010	14010	0
160	20231012	180200	176726910	14010	14010	14010	14010	0
161	20231012	180100	176726910	14010	14010	14010	14010	0
162	20231012	180000	176726910	14010	14010	14010	14010	0
163	20231012	175900	176726910	14010	14010	14010	14010	0
164	20231012	175800	176726910	14010	14010	14010	14010	0
165	20231012	175700	176726910	14010	14010	14010	14010	0
166	20231012	175600	176726910	14010	14010	14010	14010	0
167	20231012	175500	176726910	14010	14010	14010	14010	0
168	20231012	175400	176726910	14010	14010	14010	14010	0
169	20231012	175300	176726910	14010	14010	14010	14010	0
170	20231012	175200	176726910	14010	14010	14010	14010	0
171	20231012	175100	176726910	14010	14010	14010	14010	0
172	20231012	175000	176726910	14010	14010	14010	14010	0
173	20231012	174900	176726910	14010	14010	14010	14010	0
174	20231012	174800	176726910	14010	14010	14010	14010	0
175	20231012	174700	176726910	14010	14010	14010	14010	0
176	20231012	174600	176726910	14010	14010	14010	14010	0
177	20231012	174500	176726910	14010	14010	14010	14010	0
178	20231012	174400	176726910	14010	14010	14010	14010	0
179	20231012	174300	176726910	14010	14010	14010	14010	0
180	20231012	174200	176726910	14010	14010	14010	14010	0
181	20231012	174100	176726910	14010	14010	14010	14010	0
182	20231012	174000	176726910	14010	14010	14010	14010	260
183	20231012	173900	176726910	14010	14010	14010	14010	0
184	20231012	173800	176726910	14010	14010	14010	14010	0
185	20231012	173700	176726910	14010	14010	14010	14010	0
186	20231012	173600	176726910	14010	14010	14010	14010	0
187	20231012	173500	176726910	14010	14010	14010	14010	0
188	20231012	173400	176726910	14010	14010	14010	14010	0
189	20231012	173300	176726910	14010	14010	14010	14010	0
190	20231012	173200	176726910	14010	14010	14010	14010	0
191	20231012	173100	176726910	14010	14010	14010	14010	0
192	20231012	173000	176726910	14010	14010	14010	14010	0
193	20231012	172900	176726910	14010	14010	14010	14010	0
194	20231012	172800	176726910	14010	14010	14010	14010	0
195	20231012	172700	176726910	14010	14010	14010	14010	0
196	20231012	172600	176726910	14010	14010	14010	14010	0
197	20231012	172500	176726910	14010	14010	14010	14010	0
198	20231012	172400	176726910	14010	14010	14010	14010	0
199	20231012	172300	176726910	14010	14010	14010	14010	0
200	20231012	172200	176726910	14010	14010	14010	14010	0
201	20231012	172100	176726910	14010	14010	14010	14010	0
202	20231012	172000	176726910	14010	14010	14010	14010	0
203	20231012	171900	176726910	14010	14010	14010	14010	0
204	20231012	171800	176726910	14010	14010	14010	14010	0
205	20231012	171700	176726910	14010	14010	14010	14010	0
206	20231012	171600	176726910	14010	14010	14010	14010	0
207	20231012	171500	176726910	14010	14010	14010	14010	0
208	20231012	171400	176726910	14010	14010	14010	14010	0
209	20231012	171300	176726910	14010	14010	14010	14010	0
210	20231012	171200	176726910	14010	14010	14010	14010	0
211	20231012	171100	176726910	14010	14010	14010	14010	0
212	20231012	171000	176726910	14010	14010	14010	14010	260
213	20231012	170900	176726910	14010	14010	14010	14010	0
214	20231012	170800	176726910	14010	14010	14010	14010	0
215	20231012	170700	176726910	14010	14010	14010	14010	0
216	20231012	170600	176726910	14010	14010	14010	14010	0
217	20231012	170500	176726910	14010	14010	14010	14010	0
218	20231012	170400	176726910	14010	14010	14010	14010	0
219	20231012	170300	176726910	14010	14010	14010	14010	0
220	20231012	170200	176726910	14010	14010	14010	14010	0
221	20231012	170100	176726910	14010	14010	14010	14010	0
222	20231012	170000	176726910	14010	14010	14010	14010	0
223	20231012	165900	176726910	14010	14010	14010	14010	0
224	20231012	165800	176726910	14010	14010	14010	14010	0
225	20231012	165700	176726910	14010	14010	14010	14010	0
226	20231012	165600	176726910	14010	14010	14010	14010	0
227	20231012	165500	176726910	14010	14010	14010	14010	0
228	20231012	165400	176726910	14010	14010	14010	14010	0
229	20231012	165300	176726910	14010	14010	14010	14010	0
230	20231012	165200	176726910	14010	14010	14010	14010	0
231	20231012	165100	176726910	14010	14010	14010	14010	0
232	20231012	165000	176726910	14010	14010	14010	14010	0
233	20231012	164900	176726910	14010	14010	14010	14010	0
234	20231012	164800	176726910	14010	14010	14010	14010	0
235	20231012	164700	176726910	14010	14010	14010	14010	0
236	20231012	164600	176726910	14010	14010	14010	14010	0
237	20231012	164500	176726910	14010	14010	14010	14010	0
238	20231012	164400	176726910	14010	14010	14010	14010	0
239	20231012	164300	176726910	14010	14010	14010	14010	0
240	20231012	164200	176726910	14010	14010	14010	14010	0
241	20231012	164100	176726910	14010	14010	14010	14010	0
242	20231012	164000	176726910	14010	14010	14010	14010	260
243	20231012	163900	176726910	14010	14010	14010	14010	0
244	20231012	163800	176726910	14010	14010	14010	14010	0
245	20231012	163700	176726910	14010	14010	14010	14010	0
246	20231012	163600	176726910	14010	14010	14010	14010	0
247	20231012	163500	176726910	14010	14010	14010	14010	0
248	20231012	163400	176726910	14010	14010	14010	14010	0
249	20231012	163300	176726910	14010	14010	14010	14010	0
250	20231012	163200	176726910	14010	14010	14010	14010	0
251	20231012	163100	176726910	14010	14010	14010	14010	0
252	20231012	163000	176726910	14010	14010	14010	14010	0
253	20231012	162900	176726910	14010	14010	14010	14010	0
254	20231012	162800	176726910	14010	14010	14010	14010	0
255	20231012	162700	176726910	14010	14010	14010	14010	0
256	20231012	162600	176726910	14010	14010	14010	14010	0
257	20231012	162500	176726910	14010	14010	14010	14010	0
258	20231012	162400	176726910	14010	14010	14010	14010	0
259	20231012	162300	176726910	14010	14010	14010	14010	0
260	20231012	162200	176726910	14010	14010	14010	14010	0
261	20231012	162100	176726910	14010	14010	14010	14010	0
262	20231012	162000	176726910	14010	14010	14010	14010	0
263	20231012	161900	176726910	14010	14010	14010	14010	0
264	20231012	161800	176726910	14010	14010	14010	14010	0
265	20231012	161700	176726910	14010	14010	14010	14010	0
266	20231012	161600	176726910	14010	14010	14010	14010	0
267	20231012	161500	176726910	14010	14010	14010	14010	0
268	20231012	161400	176726910	14010	14010	14010	14010	0
269	20231012	161300	176726910	14010	14010	14010	14010	0
270	20231012	161200	176726910	14010	14010	14010	14010	0
271	20231012	161100	176726910	14010	14010	14010	14010	0
272	20231012	161000	176726910	14010	14010	14010	14010	260
273	20231012	160900	176726910	14010	14010	14010	14010	0
274	20231012	160800	176726910	14010	14010	14010	14010	0
275	20231012	160700	176726910	14010	14010	14010	14010	0
276	20231012	160600	176726910	14010	14010	14010	14010	0
277	20231012	160500	176726910	14010	14010	14010	14010	0
278	20231012	160400	176726910	14010	14010	14010	14010	0
279	20231012	160300	176726910	14010	14010	14010	14010	0
280	20231012	160200	176726910	14010	14010	14010	14010	0
281	20231012	160100	176726910	14010	14010	14010	14010	0
282	20231012	160000	176726910	14010	14010	14010	14010	0
283	20231012	155900	176726910	14010	14010	14010	14010	0
284	20231012	155800	176726910	14010	14010	14010	14010	0
285	20231012	155700	176726910	14010	14010	14010	14010	0
286	20231012	155600	176726910	14010	14010	14010	14010	0
287	20231012	155500	176726910	14010	14010	14010	14010	0
288	20231012	155400	176726910	14010	14010	14010	14010	0
289	20231012	155300	176726910	14010	14010	14010	14010	0
290	20231012	155200	176726910	14010	14010	14010	14010	0
291	20231012	155100	176726910	14010	14010	14010	14010	0
292	20231012	155000	176726910	14010	14010	14010	14010	0
293	20231012	154900	176726910	14010	14010	14010	14010	0
294	20231012	154800	176726910	14010	14010	14010	14010	0
295	20231012	154700	176726910	14010	14010	14010	14010	0
296	20231012	154600	176726910	14010	14010	14010	14010	0
297	20231012	154500	176726910	14010	14010	14010	14010	0
298	20231012	154400	176726910	14010	14010	14010	14010	0
299	20231012	154300	176726910	14010	14010	14010	14010	0
300	20231012	154200	176726910	14010	14010	14010	14010	0
301	20231012	154100	176726910	14010	14010	14010	14010	0
302	20231012	154000	176726910	14010	14010	14010	14010	260
303	20231012	153900	176726910	14010	14010	14010	14010	0
304	20231012	153800	176726910	14010	14010	14010	14010	0
305	20231012	153700	176726910	14010	14010	14010	14010	0
306	20231012	153600	176726910	14010	14010	14010	14010	0
307	20231012	153500	176726910	14010	14010	14010	14010	0
308	20231012	153400	176726910	14010	14010	14010	14010	0
309	20231012	153300	176726910	14010	14010	14010	14010	0
310	20231012	153200	176726910	14010	14010	14010	14010	0
311	20231012	153100	176726910	14010	14010	14010	14010	0
312	20231012	153000	176726910	14010	14010	14010	14010	260
313	20231012	152900	173084310	14010	14010	14010	14010	0
314	20231012	152800	173084310	14010	14010	14010	14010	0
315	20231012	152700	173084310	14010	14010	14010	14010	0
316	20231012	152600	173084310	14010	14010	14010	14010	0
317	20231012	152500	173084310	14010	14010	14010	14010	0
318	20231012	152400	173084310	14010	14010	14010	14010	0
319	20231012	152300	173084310	14010	14010	14010	14010	0
320	20231012	152200	173084310	14010	14010	14010	14010	0
321	20231012	152100	173084310	14010	14010	14010	14010	0
322	20231012	152000	173084310	14010	14010	14010	14010	0
323	20231012	151900	173084310	14010	13930	14010	13930	23
324	20231012	151800	172763680	13930	13950	13950	13930	30
325	20231012	151700	172345480	13960	13960	13960	13960	0
326	20231012	151600	172345480	13960	13960	13960	13960	0
327	20231012	151500	172345480	13960	13960	13960	13960	0
328	20231012	151400	172345480	13960	13970	13970	13960	20
329	20231012	151300	172066180	14010	14010	14010	14010	0
330	20231012	151200	172066180	14010	14010	14010	14010	0
331	20231012	151100	172066180	14010	14010	14010	14010	1
332	20231012	151000	172052170	14000	14000	14000	14000	3
333	20231012	150900	172010170	14000	13990	14000	13990	352
334	20231012	150800	167085170	13980	13990	13990	13980	55
335	20231012	150700	166316220	14000	14000	14000	14000	0
336	20231012	150600	166316220	14000	14000	14000	14000	1
337	20231012	150500	166302220	13990	13990	13990	13990	0
338	20231012	150400	166302220	13990	13990	13990	13990	0
339	20231012	150300	166302220	13990	13990	13990	13990	1
340	20231012	150200	166288230	13960	13940	13960	13940	9
341	20231012	150100	166162750	14000	13940	14000	13940	2
342	20231012	150000	166134810	13950	13950	13950	13950	1
343	20231012	145900	166120860	13950	13950	13950	13950	1
344	20231012	145800	166106910	14000	14000	14000	14000	0
345	20231012	145700	166106910	14000	14000	14000	14000	0
346	20231012	145600	166106910	14000	14000	14000	14000	0
347	20231012	145500	166106910	14000	14000	14000	14000	0
348	20231012	145400	166106910	14000	14000	14000	14000	0
349	20231012	145300	166106910	14000	13940	14000	13940	12
350	20231012	145200	165939570	14000	14000	14000	14000	0
351	20231012	145100	165939570	14000	14000	14000	14000	0
352	20231012	145000	165939570	14000	14000	14000	14000	9
353	20231012	144900	165813570	14000	14000	14000	14000	0
354	20231012	144800	165813570	14000	14000	14000	14000	1
355	20231012	144700	165799570	13950	13950	13950	13950	60
356	20231012	144600	164962570	14000	14000	14000	14000	0
357	20231012	144500	164962570	14000	14000	14000	14000	0
358	20231012	144400	164962570	14000	14000	14000	14000	1
359	20231012	144300	164948570	13950	14000	14000	13950	9
360	20231012	144200	164822970	14010	14010	14010	14010	0
361	20231012	144100	164822970	14010	14010	14010	14010	0
362	20231012	144000	164822970	14010	14010	14010	14010	0
363	20231012	143900	164822970	14010	14010	14010	14010	0
364	20231012	143800	164822970	14010	14010	14010	14010	0
365	20231012	143700	164822970	14010	14010	14010	14010	0
366	20231012	143600	164822970	14010	14010	14010	14010	0
367	20231012	143500	164822970	14010	14010	14010	14010	0
368	20231012	143400	164822970	14010	14010	14010	14010	0
369	20231012	143300	164822970	14010	14010	14010	14010	0
370	20231012	143200	164822970	14010	14010	14010	14010	0
371	20231012	143100	164822970	14010	14010	14010	14010	0
372	20231012	143000	164822970	14010	13950	14010	13930	51
373	20231012	142900	164111960	14010	14010	14010	14010	0
374	20231012	142800	164111960	14010	14010	14010	14010	0
375	20231012	142700	164111960	14010	14010	14010	14010	0
376	20231012	142600	164111960	14010	14010	14010	14010	0
377	20231012	142500	164111960	14010	14010	14010	14010	0
378	20231012	142400	164111960	14010	14010	14010	14010	0
379	20231012	142300	164111960	14010	14010	14010	14010	0
380	20231012	142200	164111960	14010	14010	14010	14010	0
381	20231012	142100	164111960	14010	14010	14010	14010	6
382	20231012	142000	164027900	14010	14010	14010	14010	1
383	20231012	141900	164013890	14010	14010	14010	14010	0
384	20231012	141800	164013890	14010	14010	14010	14010	7
385	20231012	141700	163915820	14010	14010	14010	14010	0
386	20231012	141600	163915820	14010	14010	14010	14010	0
387	20231012	141500	163915820	14010	14010	14010	14010	0
388	20231012	141400	163915820	14010	14010	14010	14010	0
389	20231012	141300	163915820	14010	14010	14010	14010	0
390	20231012	141200	163915820	14010	14010	14010	14010	0
391	20231012	141100	163915820	14010	14010	14010	14010	0
392	20231012	141000	163915820	14010	14010	14010	14010	0
393	20231012	140900	163915820	14010	14010	14010	14010	1
394	20231012	140800	163901810	14010	14010	14010	14010	0
395	20231012	140700	163901810	14010	14010	14010	14010	0
396	20231012	140600	163901810	14010	14010	14010	14010	0
397	20231012	140500	163901810	14010	14010	14010	14010	0
398	20231012	140400	163901810	14010	14010	14010	14010	0
399	20231012	140300	163901810	14010	14010	14010	14010	0
400	20231012	140200	163901810	14010	14010	14010	14010	0
401	20231012	140100	163901810	14010	14010	14010	14010	0
402	20231012	140000	163901810	14010	14010	14010	14010	0
403	20231012	135900	163901810	14010	14010	14010	14010	0
404	20231012	135800	163901810	14010	14010	14010	14010	0
405	20231012	135700	163901810	14010	14010	14010	14010	0
406	20231012	135600	163901810	14010	14010	14010	14010	0
407	20231012	135500	163901810	14010	14010	14010	14010	0
408	20231012	135400	163901810	14010	14010	14010	14010	0
409	20231012	135300	163901810	14010	14010	14010	14010	1
410	20231012	135200	163887800	14010	14010	14010	14010	3
411	20231012	135100	163845770	14010	14010	14010	14010	2
412	20231012	135000	163817750	14010	14010	14010	14010	1
413	20231012	134900	163803740	14010	13990	14010	13990	1040
414	20231012	134800	149233400	14010	14010	14010	14010	0
415	20231012	134700	149233400	14010	14010	14010	14010	0
416	20231012	134600	149233400	14010	14010	14010	14010	0
417	20231012	134500	149233400	14010	14010	14010	14010	0
418	20231012	134400	149233400	14010	14010	14010	14010	2
419	20231012	134300	149205380	14010	14010	14010	14010	4
420	20231012	134200	149149340	14010	14010	14010	14010	0
421	20231012	134100	149149340	14010	14010	14010	14010	0
422	20231012	134000	149149340	14010	14010	14010	14010	0
423	20231012	133900	149149340	14010	14010	14010	14010	0
424	20231012	133800	149149340	14010	14010	14010	14010	0
425	20231012	133700	149149340	14010	14010	14010	14010	0
426	20231012	133600	149149340	14010	14010	14010	14010	0
427	20231012	133500	149149340	14010	14010	14010	14010	0
428	20231012	133400	149149340	14010	14010	14010	14010	0
429	20231012	133300	149149340	14010	14010	14010	14010	0
430	20231012	133200	149149340	14010	14010	14010	14010	0
431	20231012	133100	149149340	14010	14010	14010	14010	0
432	20231012	133000	149149340	14010	14010	14010	14010	35
433	20231012	132900	148658990	14010	14010	14010	14010	0
434	20231012	132800	148658990	14010	14010	14010	14010	0
435	20231012	132700	148658990	14010	14010	14010	14010	0
436	20231012	132600	148658990	14010	14010	14010	14010	3
437	20231012	132500	148616960	14010	14010	14010	14010	2
438	20231012	132400	148588940	14010	14010	14010	14010	0
439	20231012	132300	148588940	14010	14010	14010	14010	0
440	20231012	132200	148588940	14010	14010	14010	14010	0
441	20231012	132100	148588940	14010	14010	14010	14010	0
442	20231012	132000	148588940	14010	14010	14010	14010	0
443	20231012	131900	148588940	14010	14010	14010	14010	0
444	20231012	131800	148588940	14010	14010	14010	14010	0
445	20231012	131700	148588940	14010	14010	14010	14010	0
446	20231012	131600	148588940	14010	14010	14010	14010	0
447	20231012	131500	148588940	14010	14010	14010	14010	0
448	20231012	131400	148588940	14010	14010	14010	14010	0
449	20231012	131300	148588940	14010	14010	14010	14010	0
450	20231012	131200	148588940	14010	14010	14010	14010	0
451	20231012	131100	148588940	14010	14010	14010	14010	0
452	20231012	131000	148588940	14010	14010	14010	14010	1
453	20231012	130900	148574930	13930	13930	13930	13930	0
454	20231012	130800	148574930	13930	13970	13970	13930	1200
455	20231012	130700	131856410	14010	14010	14010	14010	0
456	20231012	130600	131856410	14010	14010	14010	14010	0
457	20231012	130500	131856410	14010	14010	14010	14010	1
458	20231012	130400	131842400	13970	13970	13970	13970	0
459	20231012	130300	131842400	13970	13970	13970	13970	1
460	20231012	130200	131828430	14010	14010	14010	14010	0
461	20231012	130100	131828430	14010	14010	14010	14010	0
462	20231012	130000	131828430	14010	14010	14010	14010	0
463	20231012	125900	131828430	14010	14010	14010	14010	1
464	20231012	125800	131814420	14000	13990	14000	13990	147
465	20231012	125700	129756920	13990	13990	13990	13990	0
466	20231012	125600	129756920	13990	13990	13990	13990	0
467	20231012	125500	129756920	13990	13990	13990	13990	0
468	20231012	125400	129756920	13990	13990	13990	13990	0
469	20231012	125300	129756920	13990	13990	13990	13990	0
470	20231012	125200	129756920	13990	13990	13990	13990	0
471	20231012	125100	129756920	13990	13990	13990	13990	1
472	20231012	125000	129742930	13990	13990	13990	13990	0
473	20231012	124900	129742930	13990	13990	13990	13990	0
474	20231012	124800	129742930	13990	13990	13990	13990	2
475	20231012	124700	129714950	13990	13990	13990	13990	0
476	20231012	124600	129714950	13990	13990	13990	13990	1
477	20231012	124500	129700960	13990	13990	13990	13990	8
478	20231012	124400	129589040	13990	13980	13990	13980	11
479	20231012	124300	129435250	13980	13980	13980	13980	191
480	20231012	124200	126765070	13980	13980	13980	13980	0
481	20231012	124100	126765070	13980	13980	13980	13980	0
482	20231012	124000	126765070	13980	13980	13980	13980	0
483	20231012	123900	126765070	13980	13980	13980	13980	0
484	20231012	123800	126765070	13980	13980	13980	13980	8
485	20231012	123700	126653230	13980	13980	13980	13980	0
486	20231012	123600	126653230	13980	13980	13980	13980	0
487	20231012	123500	126653230	13980	13980	13980	13980	0
488	20231012	123400	126653230	13980	13980	13980	13980	0
489	20231012	123300	126653230	13980	13980	13980	13980	0
490	20231012	123200	126653230	13980	13980	13980	13980	0
491	20231012	123100	126653230	13980	13980	13980	13980	0
492	20231012	123000	126653230	13980	13980	13980	13980	0
493	20231012	122900	126653230	13980	13980	13980	13980	1
494	20231012	122800	126639250	13980	13980	13980	13980	0
495	20231012	122700	126639250	13980	13980	13980	13980	0
496	20231012	122600	126639250	13980	13980	13980	13980	0
497	20231012	122500	126639250	13980	13980	13980	13980	1
498	20231012	122400	126625270	13980	13980	13980	13980	0
499	20231012	122300	126625270	13980	13980	13980	13980	0
500	20231012	122200	126625270	13980	13980	13980	13980	0
501	20231012	122100	126625270	13980	13980	13980	13980	0
502	20231012	122000	126625270	13980	13980	13980	13980	0
503	20231012	121900	126625270	13980	13980	13980	13980	25
504	20231012	121800	126275770	13980	13980	13980	13980	0
505	20231012	121700	126275770	13980	13980	13980	13980	0
506	20231012	121600	126275770	13980	13980	13980	13980	8
507	20231012	121500	126163930	13980	13980	13980	13980	0
508	20231012	121400	126163930	13980	13980	13980	13980	0
509	20231012	121300	126163930	13980	13980	13980	13980	0
510	20231012	121200	126163930	13980	13980	13980	13980	0
511	20231012	121100	126163930	13980	13980	13980	13980	0
512	20231012	121000	126163930	13980	13980	13980	13980	0
513	20231012	120900	126163930	13980	13980	13980	13980	0
514	20231012	120800	126163930	13980	13980	13980	13980	0
515	20231012	120700	126163930	13980	13980	13980	13980	0
516	20231012	120600	126163930	13980	13980	13980	13980	0
517	20231012	120500	126163930	13980	13980	13980	13980	0
518	20231012	120400	126163930	13980	13980	13980	13980	0
519	20231012	120300	126163930	13980	13980	13980	13980	0
520	20231012	120200	126163930	13980	13980	13980	13980	0
521	20231012	120100	126163930	13980	13980	13980	13980	0
522	20231012	120000	126163930	13980	13980	13980	13980	0
523	20231012	115900	126163930	13980	13980	13980	13980	0
524	20231012	115800	126163930	13980	13980	13980	13980	0
525	20231012	115700	126163930	13980	13980	13980	13980	130
526	20231012	115600	124346530	13980	13980	13980	13980	0
527	20231012	115500	124346530	13980	13980	13980	13980	0
528	20231012	115400	124346530	13980	13980	13980	13980	0
529	20231012	115300	124346530	13980	13980	13980	13980	0
530	20231012	115200	124346530	13980	13980	13980	13980	0
531	20231012	115100	124346530	13980	13980	13980	13980	0
532	20231012	115000	124346530	13980	13980	13980	13980	0
533	20231012	114900	124346530	13980	13980	13980	13980	0
534	20231012	114800	124346530	13980	13980	13980	13980	0
535	20231012	114700	124346530	13980	13980	13980	13980	0
536	20231012	114600	124346530	13980	13980	13980	13980	0
537	20231012	114500	124346530	13980	13980	13980	13980	0
538	20231012	114400	124346530	13980	13980	13980	13980	85
539	20231012	114300	123158230	13980	13980	13980	13980	0
540	20231012	114200	123158230	13980	13980	13980	13980	1
541	20231012	114100	123144250	13990	13990	13990	13990	0
542	20231012	114000	123144250	13990	13990	13990	13990	0
543	20231012	113900	123144250	13990	13990	13990	13990	0
544	20231012	113800	123144250	13990	13990	13990	13990	0
545	20231012	113700	123144250	13990	13990	13990	13990	0
546	20231012	113600	123144250	13990	13990	13990	13990	0
547	20231012	113500	123144250	13990	13990	13990	13990	0
548	20231012	113400	123144250	13990	13990	13990	13990	0
549	20231012	113300	123144250	13990	13990	13990	13990	0
550	20231012	113200	123144250	13990	13930	13990	13930	709
551	20231012	113100	113261860	13940	13940	13940	13940	200
552	20231012	113000	110473860	13990	13990	13990	13990	1
553	20231012	112900	110459870	13950	13950	13950	13950	45
554	20231012	112800	109832120	13960	13960	13960	13960	0
555	20231012	112700	109832120	13960	13970	13970	13960	2
556	20231012	112600	109804190	13990	13990	13990	13990	0
557	20231012	112500	109804190	13990	13990	13990	13990	0
558	20231012	112400	109804190	13990	13990	13990	13990	0
559	20231012	112300	109804190	13990	13990	13990	13990	0
560	20231012	112200	109804190	13990	13990	13990	13990	0
561	20231012	112100	109804190	13990	13990	13990	13990	0
562	20231012	112000	109804190	13990	13990	13990	13990	0
563	20231012	111900	109804190	13990	13990	13990	13990	0
564	20231012	111800	109804190	13990	13990	13990	13990	0
565	20231012	111700	109804190	13990	13990	13990	13990	16
566	20231012	111600	109580350	13990	13990	13990	13990	0
567	20231012	111500	109580350	13990	13990	13990	13990	0
568	20231012	111400	109580350	13990	13990	13990	13990	0
569	20231012	111300	109580350	13990	13990	13990	13990	0
570	20231012	111200	109580350	13990	13990	13990	13990	0
571	20231012	111100	109580350	13990	13990	13990	13990	0
572	20231012	111000	109580350	13990	13990	13990	13990	0
573	20231012	110900	109580350	13990	13990	13990	13990	0
574	20231012	110800	109580350	13990	13990	13990	13990	0
575	20231012	110700	109580350	13990	13980	13990	13980	22
576	20231012	110600	109272670	13980	13980	13980	13980	0
577	20231012	110500	109272670	13980	13980	13980	13980	1
578	20231012	110400	109258690	13990	13990	13990	13990	72
579	20231012	110300	108251410	13940	13940	13940	13940	17
580	20231012	110200	108014430	13940	13940	13940	13940	0
581	20231012	110100	108014430	13940	13940	13940	13940	1
582	20231012	110000	108000490	13940	13940	13940	13940	0
583	20231012	105900	108000490	13940	13940	13940	13940	0
584	20231012	105800	108000490	13940	13940	13940	13940	0
585	20231012	105700	108000490	13940	13940	13940	13940	0
586	20231012	105600	108000490	13940	13930	13940	13910	54
587	20231012	105500	107249030	13940	13940	13940	13940	0
588	20231012	105400	107249030	13940	13940	13940	13940	0
589	20231012	105300	107249030	13940	13940	13940	13940	81
590	20231012	105200	106119890	13990	13990	13990	13990	0
591	20231012	105100	106119890	13990	13990	13990	13990	0
592	20231012	105000	106119890	13990	13990	13990	13990	5
593	20231012	104900	106049940	13990	13990	13990	13990	0
594	20231012	104800	106049940	13990	13990	13990	13990	0
595	20231012	104700	106049940	13990	13990	13990	13990	0
596	20231012	104600	106049940	13990	13990	13990	13990	0
597	20231012	104500	106049940	13990	13990	13990	13990	0
598	20231012	104400	106049940	13990	13990	13990	13990	0
599	20231012	104300	106049940	13990	13990	13990	13990	0
600	20231012	104200	106049940	13990	13990	13990	13990	1
601	20231012	104100	106035950	13980	13980	13980	13980	0
602	20231012	104000	106035950	13980	13980	13980	13980	10
603	20231012	103900	105896150	13940	13940	13940	13940	0
604	20231012	103800	105896150	13940	13940	13940	13940	0
605	20231012	103700	105896150	13940	13950	13950	13940	600
606	20231012	103600	97531380	13980	13980	13980	13980	307
607	20231012	103500	93239520	13950	13950	13950	13950	2
608	20231012	103400	93211620	13950	13950	13950	13950	0
609	20231012	103300	93211620	13950	13950	13950	13950	0
610	20231012	103200	93211620	13950	13950	13950	13950	0
611	20231012	103100	93211620	13950	13950	13950	13950	0
612	20231012	103000	93211620	13950	13950	13950	13950	0
613	20231012	102900	93211620	13950	13950	13950	13950	0
614	20231012	102800	93211620	13950	13950	13950	13950	38
615	20231012	102700	92681520	13980	13980	13980	13980	0
616	20231012	102600	92681520	13980	13980	13980	13980	0
617	20231012	102500	92681520	13980	13980	13980	13980	0
618	20231012	102400	92681520	13980	13980	13980	13980	0
619	20231012	102300	92681520	13980	13980	13980	13980	0
620	20231012	102200	92681520	13980	13980	13980	13980	0
621	20231012	102100	92681520	13980	13980	13980	13980	2
622	20231012	102000	92653560	13980	13980	13980	13980	1
623	20231012	101900	92639580	13940	13940	13940	13940	0
624	20231012	101800	92639580	13940	13940	13940	13940	0
625	20231012	101700	92639580	13940	13940	13940	13940	0
626	20231012	101600	92639580	13940	13940	13940	13940	0
627	20231012	101500	92639580	13940	13940	13940	13940	0
628	20231012	101400	92639580	13940	13950	13950	13940	859
629	20231012	101300	80664520	13930	13930	13930	13930	0
630	20231012	101200	80664520	13930	13930	13930	13930	0
631	20231012	101100	80664520	13930	13930	13930	13930	0
632	20231012	101000	80664520	13930	13930	13930	13930	0
633	20231012	100900	80664520	13930	13930	13930	13930	0
634	20231012	100800	80664520	13930	13930	13930	13930	0
635	20231012	100700	80664520	13930	13930	13930	13930	0
636	20231012	100600	80664520	13930	13930	13930	13930	0
637	20231012	100500	80664520	13930	13930	13930	13930	201
638	20231012	100400	77864590	13930	13930	13930	13930	129
639	20231012	100300	76067620	13930	13930	13930	13930	100
640	20231012	100200	74674620	13980	13980	13980	13980	1
641	20231012	100100	74660640	13930	13930	13930	13910	144
642	20231012	100000	72656720	13930	13930	13930	13930	70
643	20231012	095900	71681620	13930	13930	13930	13930	0
644	20231012	095800	71681620	13930	13930	13930	13930	0
645	20231012	095700	71681620	13930	13930	13930	13930	232
646	20231012	095600	68449860	13940	13940	13940	13940	0
647	20231012	095500	68449860	13940	13940	13940	13940	0
648	20231012	095400	68449860	13940	13940	13940	13940	300
649	20231012	095300	64267860	14000	14000	14000	14000	0
650	20231012	095200	64267860	14000	14000	14000	14000	0
651	20231012	095100	64267860	14000	14000	14000	14000	0
652	20231012	095000	64267860	14000	13880	14000	13880	83
653	20231012	094900	63106960	13880	13880	13880	13880	0
654	20231012	094800	63106960	13880	13880	13880	13880	17
655	20231012	094700	62871000	14010	14010	14010	14010	0
656	20231012	094600	62871000	14010	14010	14010	14010	0
657	20231012	094500	62871000	14010	14010	14010	14010	0
658	20231012	094400	62871000	14010	14010	14010	14010	0
659	20231012	094300	62871000	14010	14010	14010	14010	0
660	20231012	094200	62871000	14010	14010	14010	14010	1
661	20231012	094100	62856990	13800	13800	13800	13800	0
662	20231012	094000	62856990	13800	13910	13910	13800	1767
663	20231012	093900	38397130	13920	14020	14020	13910	110
664	20231012	093800	36864960	13960	13960	13960	13960	0
665	20231012	093700	36864960	13960	13960	13960	13960	0
666	20231012	093600	36864960	13960	13960	13960	13960	287
667	20231012	093500	32858440	14020	14020	14020	14020	0
668	20231012	093400	32858440	14020	14020	14020	14020	13
669	20231012	093300	32676180	13960	13960	13960	13960	1000
670	20231012	093200	18716180	14020	14020	14020	14020	1
671	20231012	093100	18702160	14020	14020	14020	14020	3
672	20231012	093000	18660100	14010	14010	14010	14010	2
673	20231012	092900	18632080	13930	13930	13930	13930	6
674	20231012	092800	18548500	13960	13960	13960	13960	0
675	20231012	092700	18548500	13960	13960	13960	13960	0
676	20231012	092600	18548500	13960	13960	13960	13960	0
677	20231012	092500	18548500	13960	13960	13960	13960	2
678	20231012	092400	18520580	13960	13970	13970	13960	1010
679	20231012	092300	4420880	14040	14040	14040	14040	0
680	20231012	092200	4420880	14040	14040	14040	14040	0
681	20231012	092100	4420880	14040	14040	14040	14040	0
682	20231012	092000	4420880	14040	14040	14040	14040	0
683	20231012	091900	4420880	14040	14040	14040	14040	0
684	20231012	091800	4420880	14040	14030	14040	14030	20
685	20231012	091700	4140210	14030	14030	14030	14030	1
686	20231012	091600	4126180	13940	13940	13940	13940	0
687	20231012	091500	4126180	13940	13940	13940	13940	1
688	20231012	091400	4112240	14050	14050	14050	14050	0
689	20231012	091300	4112240	14050	14050	14050	14050	71
690	20231012	091200	3114690	14050	13930	14050	13930	114
691	20231012	091100	1524270	14060	13980	14060	13980	8
692	20231012	091000	1411980	13980	13980	13980	13980	101
693	20231012	090900	0	13920	13920	13920	13920	0
694	20231012	090800	0	13920	13920	13920	13920	0
695	20231012	090700	0	13920	13920	13920	13920	0
696	20231012	090600	0	13920	13920	13920	13920	0
697	20231012	090500	0	13920	13920	13920	13920	0
698	20231012	090400	0	13920	13920	13920	13920	0
699	20231012	090300	0	13920	13920	13920	13920	0
700	20231012	090200	0	13920	13920	13920	13920	0
701	20231012	090100	0	13920	13920	13920	13920	0
702	20231012	090000	0	13920	13920	13920	13920	0