KissMeData/365900/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	205400	25788870	4365	4365	4365	4365	236
3	20231012	205300	25788870	4365	4365	4365	4365	0
4	20231012	205200	25788870	4365	4365	4365	4365	0
5	20231012	205100	25788870	4365	4365	4365	4365	0
6	20231012	205000	25788870	4365	4365	4365	4365	0
7	20231012	204900	25788870	4365	4365	4365	4365	0
8	20231012	204800	25788870	4365	4365	4365	4365	0
9	20231012	204700	25788870	4365	4365	4365	4365	0
10	20231012	204600	25788870	4365	4365	4365	4365	0
11	20231012	204500	25788870	4365	4365	4365	4365	0
12	20231012	204400	25788870	4365	4365	4365	4365	0
13	20231012	204300	25788870	4365	4365	4365	4365	0
14	20231012	204200	25788870	4365	4365	4365	4365	0
15	20231012	204100	25788870	4365	4365	4365	4365	0
16	20231012	204000	25788870	4365	4365	4365	4365	0
17	20231012	203900	25788870	4365	4365	4365	4365	0
18	20231012	203800	25788870	4365	4365	4365	4365	0
19	20231012	203700	25788870	4365	4365	4365	4365	0
20	20231012	203600	25788870	4365	4365	4365	4365	0
21	20231012	203500	25788870	4365	4365	4365	4365	0
22	20231012	203400	25788870	4365	4365	4365	4365	0
23	20231012	203300	25788870	4365	4365	4365	4365	0
24	20231012	203200	25788870	4365	4365	4365	4365	0
25	20231012	203100	25788870	4365	4365	4365	4365	0
26	20231012	203000	25788870	4365	4365	4365	4365	0
27	20231012	202900	25788870	4365	4365	4365	4365	0
28	20231012	202800	25788870	4365	4365	4365	4365	0
29	20231012	202700	25788870	4365	4365	4365	4365	0
30	20231012	202600	25788870	4365	4365	4365	4365	0
31	20231012	202500	25788870	4365	4365	4365	4365	0
32	20231012	202400	25788870	4365	4365	4365	4365	236
33	20231012	202300	25788870	4365	4365	4365	4365	0
34	20231012	202200	25788870	4365	4365	4365	4365	0
35	20231012	202100	25788870	4365	4365	4365	4365	0
36	20231012	202000	25788870	4365	4365	4365	4365	0
37	20231012	201900	25788870	4365	4365	4365	4365	0
38	20231012	201800	25788870	4365	4365	4365	4365	0
39	20231012	201700	25788870	4365	4365	4365	4365	0
40	20231012	201600	25788870	4365	4365	4365	4365	0
41	20231012	201500	25788870	4365	4365	4365	4365	0
42	20231012	201400	25788870	4365	4365	4365	4365	0
43	20231012	201300	25788870	4365	4365	4365	4365	0
44	20231012	201200	25788870	4365	4365	4365	4365	0
45	20231012	201100	25788870	4365	4365	4365	4365	0
46	20231012	201000	25788870	4365	4365	4365	4365	0
47	20231012	200900	25788870	4365	4365	4365	4365	0
48	20231012	200800	25788870	4365	4365	4365	4365	0
49	20231012	200700	25788870	4365	4365	4365	4365	0
50	20231012	200600	25788870	4365	4365	4365	4365	0
51	20231012	200500	25788870	4365	4365	4365	4365	0
52	20231012	200400	25788870	4365	4365	4365	4365	0
53	20231012	200300	25788870	4365	4365	4365	4365	0
54	20231012	200200	25788870	4365	4365	4365	4365	0
55	20231012	200100	25788870	4365	4365	4365	4365	0
56	20231012	200000	25788870	4365	4365	4365	4365	0
57	20231012	195900	25788870	4365	4365	4365	4365	0
58	20231012	195800	25788870	4365	4365	4365	4365	0
59	20231012	195700	25788870	4365	4365	4365	4365	0
60	20231012	195600	25788870	4365	4365	4365	4365	0
61	20231012	195500	25788870	4365	4365	4365	4365	0
62	20231012	195400	25788870	4365	4365	4365	4365	236
63	20231012	195300	25788870	4365	4365	4365	4365	0
64	20231012	195200	25788870	4365	4365	4365	4365	0
65	20231012	195100	25788870	4365	4365	4365	4365	0
66	20231012	195000	25788870	4365	4365	4365	4365	0
67	20231012	194900	25788870	4365	4365	4365	4365	0
68	20231012	194800	25788870	4365	4365	4365	4365	0
69	20231012	194700	25788870	4365	4365	4365	4365	0
70	20231012	194600	25788870	4365	4365	4365	4365	0
71	20231012	194500	25788870	4365	4365	4365	4365	0
72	20231012	194400	25788870	4365	4365	4365	4365	0
73	20231012	194300	25788870	4365	4365	4365	4365	0
74	20231012	194200	25788870	4365	4365	4365	4365	0
75	20231012	194100	25788870	4365	4365	4365	4365	0
76	20231012	194000	25788870	4365	4365	4365	4365	0
77	20231012	193900	25788870	4365	4365	4365	4365	0
78	20231012	193800	25788870	4365	4365	4365	4365	0
79	20231012	193700	25788870	4365	4365	4365	4365	0
80	20231012	193600	25788870	4365	4365	4365	4365	0
81	20231012	193500	25788870	4365	4365	4365	4365	0
82	20231012	193400	25788870	4365	4365	4365	4365	0
83	20231012	193300	25788870	4365	4365	4365	4365	0
84	20231012	193200	25788870	4365	4365	4365	4365	0
85	20231012	193100	25788870	4365	4365	4365	4365	0
86	20231012	193000	25788870	4365	4365	4365	4365	0
87	20231012	192900	25788870	4365	4365	4365	4365	0
88	20231012	192800	25788870	4365	4365	4365	4365	0
89	20231012	192700	25788870	4365	4365	4365	4365	0
90	20231012	192600	25788870	4365	4365	4365	4365	0
91	20231012	192500	25788870	4365	4365	4365	4365	0
92	20231012	192400	25788870	4365	4365	4365	4365	236
93	20231012	192300	25788870	4365	4365	4365	4365	0
94	20231012	192200	25788870	4365	4365	4365	4365	0
95	20231012	192100	25788870	4365	4365	4365	4365	0
96	20231012	192000	25788870	4365	4365	4365	4365	0
97	20231012	191900	25788870	4365	4365	4365	4365	0
98	20231012	191800	25788870	4365	4365	4365	4365	0
99	20231012	191700	25788870	4365	4365	4365	4365	0
100	20231012	191600	25788870	4365	4365	4365	4365	0
101	20231012	191500	25788870	4365	4365	4365	4365	0
102	20231012	191400	25788870	4365	4365	4365	4365	0
103	20231012	191300	25788870	4365	4365	4365	4365	0
104	20231012	191200	25788870	4365	4365	4365	4365	0
105	20231012	191100	25788870	4365	4365	4365	4365	0
106	20231012	191000	25788870	4365	4365	4365	4365	0
107	20231012	190900	25788870	4365	4365	4365	4365	0
108	20231012	190800	25788870	4365	4365	4365	4365	0
109	20231012	190700	25788870	4365	4365	4365	4365	0
110	20231012	190600	25788870	4365	4365	4365	4365	0
111	20231012	190500	25788870	4365	4365	4365	4365	0
112	20231012	190400	25788870	4365	4365	4365	4365	0
113	20231012	190300	25788870	4365	4365	4365	4365	0
114	20231012	190200	25788870	4365	4365	4365	4365	0
115	20231012	190100	25788870	4365	4365	4365	4365	0
116	20231012	190000	25788870	4365	4365	4365	4365	0
117	20231012	185900	25788870	4365	4365	4365	4365	0
118	20231012	185800	25788870	4365	4365	4365	4365	0
119	20231012	185700	25788870	4365	4365	4365	4365	0
120	20231012	185600	25788870	4365	4365	4365	4365	0
121	20231012	185500	25788870	4365	4365	4365	4365	0
122	20231012	185400	25788870	4365	4365	4365	4365	236
123	20231012	185300	25788870	4365	4365	4365	4365	0
124	20231012	185200	25788870	4365	4365	4365	4365	0
125	20231012	185100	25788870	4365	4365	4365	4365	0
126	20231012	185000	25788870	4365	4365	4365	4365	0
127	20231012	184900	25788870	4365	4365	4365	4365	0
128	20231012	184800	25788870	4365	4365	4365	4365	0
129	20231012	184700	25788870	4365	4365	4365	4365	0
130	20231012	184600	25788870	4365	4365	4365	4365	0
131	20231012	184500	25788870	4365	4365	4365	4365	0
132	20231012	184400	25788870	4365	4365	4365	4365	0
133	20231012	184300	25788870	4365	4365	4365	4365	0
134	20231012	184200	25788870	4365	4365	4365	4365	0
135	20231012	184100	25788870	4365	4365	4365	4365	0
136	20231012	184000	25788870	4365	4365	4365	4365	0
137	20231012	183900	25788870	4365	4365	4365	4365	0
138	20231012	183800	25788870	4365	4365	4365	4365	0
139	20231012	183700	25788870	4365	4365	4365	4365	0
140	20231012	183600	25788870	4365	4365	4365	4365	0
141	20231012	183500	25788870	4365	4365	4365	4365	0
142	20231012	183400	25788870	4365	4365	4365	4365	0
143	20231012	183300	25788870	4365	4365	4365	4365	0
144	20231012	183200	25788870	4365	4365	4365	4365	0
145	20231012	183100	25788870	4365	4365	4365	4365	0
146	20231012	183000	25788870	4365	4365	4365	4365	0
147	20231012	182900	25788870	4365	4365	4365	4365	0
148	20231012	182800	25788870	4365	4365	4365	4365	0
149	20231012	182700	25788870	4365	4365	4365	4365	0
150	20231012	182600	25788870	4365	4365	4365	4365	0
151	20231012	182500	25788870	4365	4365	4365	4365	0
152	20231012	182400	25788870	4365	4365	4365	4365	236
153	20231012	182300	25788870	4365	4365	4365	4365	0
154	20231012	182200	25788870	4365	4365	4365	4365	0
155	20231012	182100	25788870	4365	4365	4365	4365	0
156	20231012	182000	25788870	4365	4365	4365	4365	0
157	20231012	181900	25788870	4365	4365	4365	4365	0
158	20231012	181800	25788870	4365	4365	4365	4365	0
159	20231012	181700	25788870	4365	4365	4365	4365	0
160	20231012	181600	25788870	4365	4365	4365	4365	0
161	20231012	181500	25788870	4365	4365	4365	4365	0
162	20231012	181400	25788870	4365	4365	4365	4365	0
163	20231012	181300	25788870	4365	4365	4365	4365	0
164	20231012	181200	25788870	4365	4365	4365	4365	0
165	20231012	181100	25788870	4365	4365	4365	4365	0
166	20231012	181000	25788870	4365	4365	4365	4365	0
167	20231012	180900	25788870	4365	4365	4365	4365	0
168	20231012	180800	25788870	4365	4365	4365	4365	0
169	20231012	180700	25788870	4365	4365	4365	4365	0
170	20231012	180600	25788870	4365	4365	4365	4365	0
171	20231012	180500	25788870	4365	4365	4365	4365	0
172	20231012	180400	25788870	4365	4365	4365	4365	0
173	20231012	180300	25788870	4365	4365	4365	4365	0
174	20231012	180200	25788870	4365	4365	4365	4365	0
175	20231012	180100	25788870	4365	4365	4365	4365	0
176	20231012	180000	25788870	4365	4365	4365	4365	0
177	20231012	175900	25788870	4365	4365	4365	4365	0
178	20231012	175800	25788870	4365	4365	4365	4365	0
179	20231012	175700	25788870	4365	4365	4365	4365	0
180	20231012	175600	25788870	4365	4365	4365	4365	0
181	20231012	175500	25788870	4365	4365	4365	4365	0
182	20231012	175400	25788870	4365	4365	4365	4365	236
183	20231012	175300	25788870	4365	4365	4365	4365	0
184	20231012	175200	25788870	4365	4365	4365	4365	0
185	20231012	175100	25788870	4365	4365	4365	4365	0
186	20231012	175000	25788870	4365	4365	4365	4365	0
187	20231012	174900	25788870	4365	4365	4365	4365	0
188	20231012	174800	25788870	4365	4365	4365	4365	0
189	20231012	174700	25788870	4365	4365	4365	4365	0
190	20231012	174600	25788870	4365	4365	4365	4365	0
191	20231012	174500	25788870	4365	4365	4365	4365	0
192	20231012	174400	25788870	4365	4365	4365	4365	0
193	20231012	174300	25788870	4365	4365	4365	4365	0
194	20231012	174200	25788870	4365	4365	4365	4365	0
195	20231012	174100	25788870	4365	4365	4365	4365	0
196	20231012	174000	25788870	4365	4365	4365	4365	0
197	20231012	173900	25788870	4365	4365	4365	4365	0
198	20231012	173800	25788870	4365	4365	4365	4365	0
199	20231012	173700	25788870	4365	4365	4365	4365	0
200	20231012	173600	25788870	4365	4365	4365	4365	0
201	20231012	173500	25788870	4365	4365	4365	4365	0
202	20231012	173400	25788870	4365	4365	4365	4365	0
203	20231012	173300	25788870	4365	4365	4365	4365	0
204	20231012	173200	25788870	4365	4365	4365	4365	0
205	20231012	173100	25788870	4365	4365	4365	4365	0
206	20231012	173000	25788870	4365	4365	4365	4365	0
207	20231012	172900	25788870	4365	4365	4365	4365	0
208	20231012	172800	25788870	4365	4365	4365	4365	0
209	20231012	172700	25788870	4365	4365	4365	4365	0
210	20231012	172600	25788870	4365	4365	4365	4365	0
211	20231012	172500	25788870	4365	4365	4365	4365	0
212	20231012	172400	25788870	4365	4365	4365	4365	236
213	20231012	172300	25788870	4365	4365	4365	4365	0
214	20231012	172200	25788870	4365	4365	4365	4365	0
215	20231012	172100	25788870	4365	4365	4365	4365	0
216	20231012	172000	25788870	4365	4365	4365	4365	0
217	20231012	171900	25788870	4365	4365	4365	4365	0
218	20231012	171800	25788870	4365	4365	4365	4365	0
219	20231012	171700	25788870	4365	4365	4365	4365	0
220	20231012	171600	25788870	4365	4365	4365	4365	0
221	20231012	171500	25788870	4365	4365	4365	4365	0
222	20231012	171400	25788870	4365	4365	4365	4365	0
223	20231012	171300	25788870	4365	4365	4365	4365	0
224	20231012	171200	25788870	4365	4365	4365	4365	0
225	20231012	171100	25788870	4365	4365	4365	4365	0
226	20231012	171000	25788870	4365	4365	4365	4365	0
227	20231012	170900	25788870	4365	4365	4365	4365	0
228	20231012	170800	25788870	4365	4365	4365	4365	0
229	20231012	170700	25788870	4365	4365	4365	4365	0
230	20231012	170600	25788870	4365	4365	4365	4365	0
231	20231012	170500	25788870	4365	4365	4365	4365	0
232	20231012	170400	25788870	4365	4365	4365	4365	0
233	20231012	170300	25788870	4365	4365	4365	4365	0
234	20231012	170200	25788870	4365	4365	4365	4365	0
235	20231012	170100	25788870	4365	4365	4365	4365	0
236	20231012	170000	25788870	4365	4365	4365	4365	0
237	20231012	165900	25788870	4365	4365	4365	4365	0
238	20231012	165800	25788870	4365	4365	4365	4365	0
239	20231012	165700	25788870	4365	4365	4365	4365	0
240	20231012	165600	25788870	4365	4365	4365	4365	0
241	20231012	165500	25788870	4365	4365	4365	4365	0
242	20231012	165400	25788870	4365	4365	4365	4365	236
243	20231012	165300	25788870	4365	4365	4365	4365	0
244	20231012	165200	25788870	4365	4365	4365	4365	0
245	20231012	165100	25788870	4365	4365	4365	4365	0
246	20231012	165000	25788870	4365	4365	4365	4365	0
247	20231012	164900	25788870	4365	4365	4365	4365	0
248	20231012	164800	25788870	4365	4365	4365	4365	0
249	20231012	164700	25788870	4365	4365	4365	4365	0
250	20231012	164600	25788870	4365	4365	4365	4365	0
251	20231012	164500	25788870	4365	4365	4365	4365	0
252	20231012	164400	25788870	4365	4365	4365	4365	0
253	20231012	164300	25788870	4365	4365	4365	4365	0
254	20231012	164200	25788870	4365	4365	4365	4365	0
255	20231012	164100	25788870	4365	4365	4365	4365	0
256	20231012	164000	25788870	4365	4365	4365	4365	0
257	20231012	163900	25788870	4365	4365	4365	4365	0
258	20231012	163800	25788870	4365	4365	4365	4365	0
259	20231012	163700	25788870	4365	4365	4365	4365	0
260	20231012	163600	25788870	4365	4365	4365	4365	0
261	20231012	163500	25788870	4365	4365	4365	4365	0
262	20231012	163400	25788870	4365	4365	4365	4365	0
263	20231012	163300	25788870	4365	4365	4365	4365	0
264	20231012	163200	25788870	4365	4365	4365	4365	0
265	20231012	163100	25788870	4365	4365	4365	4365	0
266	20231012	163000	25788870	4365	4365	4365	4365	0
267	20231012	162900	25788870	4365	4365	4365	4365	0
268	20231012	162800	25788870	4365	4365	4365	4365	0
269	20231012	162700	25788870	4365	4365	4365	4365	0
270	20231012	162600	25788870	4365	4365	4365	4365	0
271	20231012	162500	25788870	4365	4365	4365	4365	0
272	20231012	162400	25788870	4365	4365	4365	4365	236
273	20231012	162300	25788870	4365	4365	4365	4365	0
274	20231012	162200	25788870	4365	4365	4365	4365	0
275	20231012	162100	25788870	4365	4365	4365	4365	0
276	20231012	162000	25788870	4365	4365	4365	4365	0
277	20231012	161900	25788870	4365	4365	4365	4365	0
278	20231012	161800	25788870	4365	4365	4365	4365	0
279	20231012	161700	25788870	4365	4365	4365	4365	0
280	20231012	161600	25788870	4365	4365	4365	4365	0
281	20231012	161500	25788870	4365	4365	4365	4365	0
282	20231012	161400	25788870	4365	4365	4365	4365	0
283	20231012	161300	25788870	4365	4365	4365	4365	0
284	20231012	161200	25788870	4365	4365	4365	4365	0
285	20231012	161100	25788870	4365	4365	4365	4365	0
286	20231012	161000	25788870	4365	4365	4365	4365	0
287	20231012	160900	25788870	4365	4365	4365	4365	0
288	20231012	160800	25788870	4365	4365	4365	4365	0
289	20231012	160700	25788870	4365	4365	4365	4365	0
290	20231012	160600	25788870	4365	4365	4365	4365	0
291	20231012	160500	25788870	4365	4365	4365	4365	0
292	20231012	160400	25788870	4365	4365	4365	4365	0
293	20231012	160300	25788870	4365	4365	4365	4365	0
294	20231012	160200	25788870	4365	4365	4365	4365	0
295	20231012	160100	25788870	4365	4365	4365	4365	0
296	20231012	160000	25788870	4365	4365	4365	4365	0
297	20231012	155900	25788870	4365	4365	4365	4365	0
298	20231012	155800	25788870	4365	4365	4365	4365	0
299	20231012	155700	25788870	4365	4365	4365	4365	0
300	20231012	155600	25788870	4365	4365	4365	4365	0
301	20231012	155500	25788870	4365	4365	4365	4365	0
302	20231012	155400	25788870	4365	4365	4365	4365	236
303	20231012	155300	25788870	4365	4365	4365	4365	0
304	20231012	155200	25788870	4365	4365	4365	4365	0
305	20231012	155100	25788870	4365	4365	4365	4365	0
306	20231012	155000	25788870	4365	4365	4365	4365	0
307	20231012	154900	25788870	4365	4365	4365	4365	0
308	20231012	154800	25788870	4365	4365	4365	4365	0
309	20231012	154700	25788870	4365	4365	4365	4365	0
310	20231012	154600	25788870	4365	4365	4365	4365	0
311	20231012	154500	25788870	4365	4365	4365	4365	0
312	20231012	154400	25788870	4365	4365	4365	4365	0
313	20231012	154300	25788870	4365	4365	4365	4365	0
314	20231012	154200	25788870	4365	4365	4365	4365	0
315	20231012	154100	25788870	4365	4365	4365	4365	0
316	20231012	154000	25788870	4365	4365	4365	4365	0
317	20231012	153900	25788870	4365	4365	4365	4365	0
318	20231012	153800	25788870	4365	4365	4365	4365	0
319	20231012	153700	25788870	4365	4365	4365	4365	0
320	20231012	153600	25788870	4365	4365	4365	4365	0
321	20231012	153500	25788870	4365	4365	4365	4365	0
322	20231012	153400	25788870	4365	4365	4365	4365	0
323	20231012	153300	25788870	4365	4365	4365	4365	0
324	20231012	153200	25788870	4365	4365	4365	4365	0
325	20231012	153100	25788870	4365	4365	4365	4365	0
326	20231012	153000	25788870	4365	4365	4365	4365	236
327	20231012	152900	24758730	4365	4365	4365	4365	0
328	20231012	152800	24758730	4365	4365	4365	4365	0
329	20231012	152700	24758730	4365	4365	4365	4365	0
330	20231012	152600	24758730	4365	4365	4365	4365	0
331	20231012	152500	24758730	4365	4365	4365	4365	0
332	20231012	152400	24758730	4365	4365	4365	4365	0
333	20231012	152300	24758730	4365	4365	4365	4365	0
334	20231012	152200	24758730	4365	4365	4365	4365	0
335	20231012	152100	24758730	4365	4365	4365	4365	0
336	20231012	152000	24758730	4365	4365	4365	4365	0
337	20231012	151900	24758730	4365	4365	4365	4365	0
338	20231012	151800	24758730	4365	4365	4365	4365	0
339	20231012	151700	24758730	4365	4365	4365	4365	0
340	20231012	151600	24758730	4365	4365	4365	4365	0
341	20231012	151500	24758730	4365	4365	4365	4365	0
342	20231012	151400	24758730	4365	4365	4365	4365	0
343	20231012	151300	24758730	4365	4365	4365	4365	0
344	20231012	151200	24758730	4365	4365	4365	4365	0
345	20231012	151100	24758730	4365	4365	4365	4365	1
346	20231012	151000	24754365	4370	4370	4370	4370	0
347	20231012	150900	24754365	4370	4370	4370	4370	0
348	20231012	150800	24754365	4370	4370	4370	4370	0
349	20231012	150700	24754365	4370	4370	4370	4370	10
350	20231012	150600	24710665	4370	4370	4370	4370	0
351	20231012	150500	24710665	4370	4370	4370	4370	0
352	20231012	150400	24710665	4370	4370	4370	4370	0
353	20231012	150300	24710665	4370	4370	4370	4370	0
354	20231012	150200	24710665	4370	4370	4370	4370	0
355	20231012	150100	24710665	4370	4370	4370	4370	0
356	20231012	150000	24710665	4370	4370	4370	4370	0
357	20231012	145900	24710665	4370	4370	4370	4370	1
358	20231012	145800	24706295	4365	4365	4365	4365	0
359	20231012	145700	24706295	4365	4365	4365	4365	0
360	20231012	145600	24706295	4365	4365	4365	4365	0
361	20231012	145500	24706295	4365	4365	4365	4365	0
362	20231012	145400	24706295	4365	4365	4365	4365	87
363	20231012	145300	24326540	4365	4365	4365	4365	0
364	20231012	145200	24326540	4365	4365	4365	4365	0
365	20231012	145100	24326540	4365	4365	4365	4365	0
366	20231012	145000	24326540	4365	4365	4365	4365	0
367	20231012	144900	24326540	4365	4365	4365	4365	0
368	20231012	144800	24326540	4365	4365	4365	4365	3
369	20231012	144700	24313445	4350	4350	4350	4350	0
370	20231012	144600	24313445	4350	4350	4350	4350	475
371	20231012	144500	22247195	4345	4345	4345	4345	0
372	20231012	144400	22247195	4345	4345	4345	4345	87
373	20231012	144300	21869180	4345	4345	4345	4345	0
374	20231012	144200	21869180	4345	4345	4345	4345	0
375	20231012	144100	21869180	4345	4345	4345	4345	0
376	20231012	144000	21869180	4345	4345	4345	4345	0
377	20231012	143900	21869180	4345	4345	4345	4345	0
378	20231012	143800	21869180	4345	4345	4345	4345	0
379	20231012	143700	21869180	4345	4345	4345	4345	0
380	20231012	143600	21869180	4345	4345	4345	4345	0
381	20231012	143500	21869180	4345	4345	4345	4345	0
382	20231012	143400	21869180	4345	4345	4345	4345	0
383	20231012	143300	21869180	4345	4345	4345	4345	0
384	20231012	143200	21869180	4345	4345	4345	4345	100
385	20231012	143100	21434680	4350	4350	4350	4350	0
386	20231012	143000	21434680	4350	4350	4350	4350	0
387	20231012	142900	21434680	4350	4350	4350	4350	0
388	20231012	142800	21434680	4350	4350	4350	4350	0
389	20231012	142700	21434680	4350	4350	4350	4350	0
390	20231012	142600	21434680	4350	4350	4350	4350	0
391	20231012	142500	21434680	4350	4350	4350	4350	0
392	20231012	142400	21434680	4350	4350	4350	4350	0
393	20231012	142300	21434680	4350	4350	4350	4350	0
394	20231012	142200	21434680	4350	4350	4350	4350	0
395	20231012	142100	21434680	4350	4350	4350	4350	0
396	20231012	142000	21434680	4350	4350	4350	4350	0
397	20231012	141900	21434680	4350	4350	4350	4350	0
398	20231012	141800	21434680	4350	4350	4350	4350	0
399	20231012	141700	21434680	4350	4350	4350	4350	0
400	20231012	141600	21434680	4350	4350	4350	4350	0
401	20231012	141500	21434680	4350	4350	4350	4350	0
402	20231012	141400	21434680	4350	4350	4350	4350	0
403	20231012	141300	21434680	4350	4350	4350	4350	11
404	20231012	141200	21386830	4345	4345	4345	4345	20
405	20231012	141100	21299930	4350	4350	4350	4350	0
406	20231012	141000	21299930	4350	4350	4350	4350	0
407	20231012	140900	21299930	4350	4350	4350	4350	0
408	20231012	140800	21299930	4350	4350	4350	4350	0
409	20231012	140700	21299930	4350	4350	4350	4350	0
410	20231012	140600	21299930	4350	4350	4350	4350	20
411	20231012	140500	21212930	4355	4355	4355	4355	27
412	20231012	140400	21095345	4360	4360	4360	4360	0
413	20231012	140300	21095345	4360	4360	4360	4360	0
414	20231012	140200	21095345	4360	4360	4360	4360	0
415	20231012	140100	21095345	4360	4360	4360	4360	0
416	20231012	140000	21095345	4360	4360	4360	4360	0
417	20231012	135900	21095345	4360	4360	4360	4360	0
418	20231012	135800	21095345	4360	4360	4360	4360	0
419	20231012	135700	21095345	4360	4360	4360	4360	0
420	20231012	135600	21095345	4360	4360	4360	4360	0
421	20231012	135500	21095345	4360	4360	4360	4360	0
422	20231012	135400	21095345	4360	4360	4360	4360	0
423	20231012	135300	21095345	4360	4360	4360	4360	0
424	20231012	135200	21095345	4360	4360	4360	4360	0
425	20231012	135100	21095345	4360	4360	4360	4360	0
426	20231012	135000	21095345	4360	4360	4360	4360	0
427	20231012	134900	21095345	4360	4360	4360	4360	0
428	20231012	134800	21095345	4360	4360	4360	4360	0
429	20231012	134700	21095345	4360	4360	4360	4360	0
430	20231012	134600	21095345	4360	4360	4360	4360	0
431	20231012	134500	21095345	4360	4360	4360	4360	0
432	20231012	134400	21095345	4360	4360	4360	4360	0
433	20231012	134300	21095345	4360	4360	4360	4360	0
434	20231012	134200	21095345	4360	4360	4360	4360	0
435	20231012	134100	21095345	4360	4360	4360	4360	0
436	20231012	134000	21095345	4360	4360	4360	4360	50
437	20231012	133900	20877345	4365	4365	4365	4365	0
438	20231012	133800	20877345	4365	4365	4365	4365	1
439	20231012	133700	20872980	4365	4365	4365	4365	1
440	20231012	133600	20868615	4360	4360	4360	4360	1369
441	20231012	133500	14899775	4355	4355	4355	4355	0
442	20231012	133400	14899775	4355	4355	4355	4355	0
443	20231012	133300	14899775	4355	4350	4355	4350	619
444	20231012	133200	12204075	4335	4335	4335	4335	0
445	20231012	133100	12204075	4335	4335	4335	4335	0
446	20231012	133000	12204075	4335	4335	4335	4335	0
447	20231012	132900	12204075	4335	4335	4335	4335	0
448	20231012	132800	12204075	4335	4335	4335	4335	0
449	20231012	132700	12204075	4335	4335	4335	4335	0
450	20231012	132600	12204075	4335	4335	4335	4335	0
451	20231012	132500	12204075	4335	4335	4335	4335	0
452	20231012	132400	12204075	4335	4335	4335	4335	0
453	20231012	132300	12204075	4335	4335	4335	4335	0
454	20231012	132200	12204075	4335	4335	4335	4335	0
455	20231012	132100	12204075	4335	4335	4335	4335	0
456	20231012	132000	12204075	4335	4335	4335	4335	0
457	20231012	131900	12204075	4335	4335	4335	4335	0
458	20231012	131800	12204075	4335	4335	4335	4335	0
459	20231012	131700	12204075	4335	4335	4335	4335	0
460	20231012	131600	12204075	4335	4335	4335	4335	0
461	20231012	131500	12204075	4335	4335	4335	4335	0
462	20231012	131400	12204075	4335	4335	4335	4335	0
463	20231012	131300	12204075	4335	4335	4335	4335	0
464	20231012	131200	12204075	4335	4335	4335	4335	0
465	20231012	131100	12204075	4335	4335	4335	4335	0
466	20231012	131000	12204075	4335	4335	4335	4335	0
467	20231012	130900	12204075	4335	4335	4335	4335	0
468	20231012	130800	12204075	4335	4335	4335	4335	0
469	20231012	130700	12204075	4335	4335	4335	4335	4
470	20231012	130600	12186735	4345	4345	4345	4345	0
471	20231012	130500	12186735	4345	4345	4345	4345	0
472	20231012	130400	12186735	4345	4345	4345	4345	0
473	20231012	130300	12186735	4345	4345	4345	4345	0
474	20231012	130200	12186735	4345	4345	4345	4345	0
475	20231012	130100	12186735	4345	4345	4345	4345	0
476	20231012	130000	12186735	4345	4345	4345	4345	0
477	20231012	125900	12186735	4345	4345	4345	4345	0
478	20231012	125800	12186735	4345	4345	4345	4345	0
479	20231012	125700	12186735	4345	4345	4345	4345	0
480	20231012	125600	12186735	4345	4345	4345	4345	0
481	20231012	125500	12186735	4345	4345	4345	4345	0
482	20231012	125400	12186735	4345	4345	4345	4345	0
483	20231012	125300	12186735	4345	4345	4345	4345	0
484	20231012	125200	12186735	4345	4345	4345	4345	0
485	20231012	125100	12186735	4345	4345	4345	4345	0
486	20231012	125000	12186735	4345	4345	4345	4345	0
487	20231012	124900	12186735	4345	4345	4345	4345	0
488	20231012	124800	12186735	4345	4345	4345	4345	0
489	20231012	124700	12186735	4345	4345	4345	4345	0
490	20231012	124600	12186735	4345	4345	4345	4345	0
491	20231012	124500	12186735	4345	4345	4345	4345	0
492	20231012	124400	12186735	4345	4345	4345	4345	0
493	20231012	124300	12186735	4345	4345	4345	4345	0
494	20231012	124200	12186735	4345	4345	4345	4345	0
495	20231012	124100	12186735	4345	4345	4345	4345	781
496	20231012	124000	8793290	4345	4345	4345	4345	0
497	20231012	123900	8793290	4345	4345	4345	4345	0
498	20231012	123800	8793290	4345	4345	4345	4345	15
499	20231012	123700	8728115	4345	4345	4345	4345	0
500	20231012	123600	8728115	4345	4345	4345	4345	1
501	20231012	123500	8723770	4345	4345	4345	4345	0
502	20231012	123400	8723770	4345	4345	4345	4345	0
503	20231012	123300	8723770	4345	4345	4345	4345	0
504	20231012	123200	8723770	4345	4345	4345	4345	0
505	20231012	123100	8723770	4345	4345	4345	4345	0
506	20231012	123000	8723770	4345	4345	4345	4345	0
507	20231012	122900	8723770	4345	4345	4345	4345	0
508	20231012	122800	8723770	4345	4345	4345	4345	0
509	20231012	122700	8723770	4345	4345	4345	4345	0
510	20231012	122600	8723770	4345	4345	4345	4345	0
511	20231012	122500	8723770	4345	4345	4345	4345	0
512	20231012	122400	8723770	4345	4345	4345	4345	0
513	20231012	122300	8723770	4345	4345	4345	4345	0
514	20231012	122200	8723770	4345	4345	4345	4345	0
515	20231012	122100	8723770	4345	4345	4345	4345	0
516	20231012	122000	8723770	4345	4345	4345	4345	0
517	20231012	121900	8723770	4345	4345	4345	4345	0
518	20231012	121800	8723770	4345	4345	4345	4345	0
519	20231012	121700	8723770	4345	4345	4345	4345	0
520	20231012	121600	8723770	4345	4345	4345	4345	0
521	20231012	121500	8723770	4345	4345	4345	4345	0
522	20231012	121400	8723770	4345	4345	4345	4345	0
523	20231012	121300	8723770	4345	4345	4345	4345	0
524	20231012	121200	8723770	4345	4345	4345	4345	0
525	20231012	121100	8723770	4345	4345	4345	4345	0
526	20231012	121000	8723770	4345	4345	4345	4345	0
527	20231012	120900	8723770	4345	4345	4345	4345	3
528	20231012	120800	8710735	4345	4345	4345	4345	0
529	20231012	120700	8710735	4345	4345	4345	4345	0
530	20231012	120600	8710735	4345	4345	4345	4345	0
531	20231012	120500	8710735	4345	4345	4345	4345	0
532	20231012	120400	8710735	4345	4345	4345	4345	0
533	20231012	120300	8710735	4345	4345	4345	4345	0
534	20231012	120200	8710735	4345	4345	4345	4345	0
535	20231012	120100	8710735	4345	4345	4345	4345	0
536	20231012	120000	8710735	4345	4345	4345	4345	0
537	20231012	115900	8710735	4345	4345	4345	4345	1
538	20231012	115800	8706390	4345	4345	4345	4345	3
539	20231012	115700	8693355	4345	4345	4345	4345	1
540	20231012	115600	8689010	4300	4300	4300	4300	0
541	20231012	115500	8689010	4300	4300	4300	4300	0
542	20231012	115400	8689010	4300	4300	4300	4300	0
543	20231012	115300	8689010	4300	4300	4300	4300	0
544	20231012	115200	8689010	4300	4300	4300	4300	0
545	20231012	115100	8689010	4300	4300	4300	4300	0
546	20231012	115000	8689010	4300	4300	4300	4300	0
547	20231012	114900	8689010	4300	4300	4300	4300	0
548	20231012	114800	8689010	4300	4325	4325	4300	182
549	20231012	114700	7903200	4340	4340	4340	4340	1
550	20231012	114600	7898860	4350	4350	4350	4350	0
551	20231012	114500	7898860	4350	4350	4350	4350	0
552	20231012	114400	7898860	4350	4350	4350	4350	0
553	20231012	114300	7898860	4350	4350	4350	4350	0
554	20231012	114200	7898860	4350	4350	4350	4350	0
555	20231012	114100	7898860	4350	4350	4350	4350	0
556	20231012	114000	7898860	4350	4350	4350	4350	0
557	20231012	113900	7898860	4350	4350	4350	4350	0
558	20231012	113800	7898860	4350	4350	4350	4350	0
559	20231012	113700	7898860	4350	4350	4350	4350	0
560	20231012	113600	7898860	4350	4350	4350	4350	0
561	20231012	113500	7898860	4350	4350	4350	4350	0
562	20231012	113400	7898860	4350	4350	4350	4350	0
563	20231012	113300	7898860	4350	4350	4350	4350	0
564	20231012	113200	7898860	4350	4350	4350	4350	0
565	20231012	113100	7898860	4350	4350	4350	4350	1
566	20231012	113000	7894510	4330	4330	4330	4330	0
567	20231012	112900	7894510	4330	4330	4330	4330	0
568	20231012	112800	7894510	4330	4330	4330	4330	0
569	20231012	112700	7894510	4330	4330	4330	4330	0
570	20231012	112600	7894510	4330	4330	4330	4330	0
571	20231012	112500	7894510	4330	4335	4335	4330	19
572	20231012	112400	7812235	4345	4345	4345	4345	0
573	20231012	112300	7812235	4345	4345	4345	4345	0
574	20231012	112200	7812235	4345	4345	4345	4345	0
575	20231012	112100	7812235	4345	4345	4345	4345	0
576	20231012	112000	7812235	4345	4345	4345	4345	0
577	20231012	111900	7812235	4345	4345	4345	4345	0
578	20231012	111800	7812235	4345	4345	4345	4345	0
579	20231012	111700	7812235	4345	4345	4345	4345	0
580	20231012	111600	7812235	4345	4345	4345	4345	0
581	20231012	111500	7812235	4345	4345	4345	4345	0
582	20231012	111400	7812235	4345	4345	4345	4345	5
583	20231012	111300	7790510	4345	4345	4345	4345	1
584	20231012	111200	7786165	4355	4355	4355	4355	0
585	20231012	111100	7786165	4355	4355	4355	4355	0
586	20231012	111000	7786165	4355	4355	4355	4355	0
587	20231012	110900	7786165	4355	4355	4355	4355	0
588	20231012	110800	7786165	4355	4355	4355	4355	0
589	20231012	110700	7786165	4355	4355	4355	4355	0
590	20231012	110600	7786165	4355	4355	4355	4355	0
591	20231012	110500	7786165	4355	4355	4355	4355	0
592	20231012	110400	7786165	4355	4355	4355	4355	0
593	20231012	110300	7786165	4355	4355	4355	4355	0
594	20231012	110200	7786165	4355	4355	4355	4355	0
595	20231012	110100	7786165	4355	4355	4355	4355	0
596	20231012	110000	7786165	4355	4355	4355	4355	0
597	20231012	105900	7786165	4355	4355	4355	4355	0
598	20231012	105800	7786165	4355	4355	4355	4355	0
599	20231012	105700	7786165	4355	4355	4355	4355	0
600	20231012	105600	7786165	4355	4355	4355	4355	0
601	20231012	105500	7786165	4355	4355	4355	4355	0
602	20231012	105400	7786165	4355	4355	4355	4355	0
603	20231012	105300	7786165	4355	4355	4355	4355	0
604	20231012	105200	7786165	4355	4355	4355	4355	0
605	20231012	105100	7786165	4355	4355	4355	4355	0
606	20231012	105000	7786165	4355	4355	4355	4355	0
607	20231012	104900	7786165	4355	4355	4355	4355	0
608	20231012	104800	7786165	4355	4355	4355	4355	0
609	20231012	104700	7786165	4355	4355	4355	4355	0
610	20231012	104600	7786165	4355	4355	4355	4355	0
611	20231012	104500	7786165	4355	4355	4355	4355	0
612	20231012	104400	7786165	4355	4355	4355	4355	0
613	20231012	104300	7786165	4355	4355	4355	4355	0
614	20231012	104200	7786165	4355	4355	4355	4355	0
615	20231012	104100	7786165	4355	4355	4355	4355	0
616	20231012	104000	7786165	4355	4355	4355	4355	0
617	20231012	103900	7786165	4355	4355	4355	4355	0
618	20231012	103800	7786165	4355	4355	4355	4355	0
619	20231012	103700	7786165	4355	4355	4355	4355	0
620	20231012	103600	7786165	4355	4355	4355	4355	0
621	20231012	103500	7786165	4355	4355	4355	4355	0
622	20231012	103400	7786165	4355	4355	4355	4355	0
623	20231012	103300	7786165	4355	4355	4355	4355	0
624	20231012	103200	7786165	4355	4355	4355	4355	0
625	20231012	103100	7786165	4355	4355	4355	4355	1
626	20231012	103000	7781810	4355	4355	4355	4355	0
627	20231012	102900	7781810	4355	4355	4355	4355	0
628	20231012	102800	7781810	4355	4355	4355	4355	0
629	20231012	102700	7781810	4355	4355	4355	4355	0
630	20231012	102600	7781810	4355	4355	4355	4355	0
631	20231012	102500	7781810	4355	4355	4355	4355	0
632	20231012	102400	7781810	4355	4355	4355	4355	0
633	20231012	102300	7781810	4355	4355	4355	4355	0
634	20231012	102200	7781810	4355	4355	4355	4355	0
635	20231012	102100	7781810	4355	4355	4355	4355	0
636	20231012	102000	7781810	4355	4355	4355	4355	0
637	20231012	101900	7781810	4355	4355	4355	4355	0
638	20231012	101800	7781810	4355	4355	4355	4355	1
639	20231012	101700	7777455	4320	4320	4320	4320	0
640	20231012	101600	7777455	4320	4320	4320	4320	0
641	20231012	101500	7777455	4320	4320	4320	4320	0
642	20231012	101400	7777455	4320	4320	4320	4320	0
643	20231012	101300	7777455	4320	4320	4320	4320	0
644	20231012	101200	7777455	4320	4320	4320	4320	0
645	20231012	101100	7777455	4320	4320	4320	4320	0
646	20231012	101000	7777455	4320	4320	4320	4320	0
647	20231012	100900	7777455	4320	4320	4320	4320	0
648	20231012	100800	7777455	4320	4320	4320	4320	0
649	20231012	100700	7777455	4320	4320	4320	4320	0
650	20231012	100600	7777455	4320	4320	4320	4320	10
651	20231012	100500	7734255	4320	4320	4320	4320	0
652	20231012	100400	7734255	4320	4320	4320	4320	0
653	20231012	100300	7734255	4320	4320	4320	4320	0
654	20231012	100200	7734255	4320	4320	4320	4320	0
655	20231012	100100	7734255	4320	4325	4325	4320	6
656	20231012	100000	7708325	4315	4315	4315	4315	0
657	20231012	095900	7708325	4315	4315	4315	4315	0
658	20231012	095800	7708325	4315	4315	4315	4315	0
659	20231012	095700	7708325	4315	4315	4315	4315	0
660	20231012	095600	7708325	4315	4315	4315	4315	0
661	20231012	095500	7708325	4315	4330	4330	4315	200
662	20231012	095400	6843425	4365	4365	4365	4365	0
663	20231012	095300	6843425	4365	4365	4365	4365	0
664	20231012	095200	6843425	4365	4365	4365	4365	0
665	20231012	095100	6843425	4365	4365	4365	4365	0
666	20231012	095000	6843425	4365	4365	4365	4365	0
667	20231012	094900	6843425	4365	4365	4365	4365	0
668	20231012	094800	6843425	4365	4365	4365	4365	0
669	20231012	094700	6843425	4365	4365	4365	4365	5
670	20231012	094600	6821600	4365	4365	4365	4365	0
671	20231012	094500	6821600	4365	4365	4365	4365	0
672	20231012	094400	6821600	4365	4365	4365	4365	0
673	20231012	094300	6821600	4365	4365	4365	4365	0
674	20231012	094200	6821600	4365	4365	4365	4365	0
675	20231012	094100	6821600	4365	4365	4365	4365	0
676	20231012	094000	6821600	4365	4365	4365	4365	0
677	20231012	093900	6821600	4365	4365	4365	4365	0
678	20231012	093800	6821600	4365	4365	4365	4365	0
679	20231012	093700	6821600	4365	4365	4365	4365	0
680	20231012	093600	6821600	4365	4365	4365	4365	3
681	20231012	093500	6808505	4365	4365	4365	4365	1
682	20231012	093400	6804140	4335	4365	4365	4335	834
683	20231012	093300	3188720	4365	4365	4365	4365	1
684	20231012	093200	3184355	4335	4345	4345	4335	200
685	20231012	093100	2316485	4345	4350	4350	4345	188
686	20231012	093000	1499125	4370	4370	4370	4370	0
687	20231012	092900	1499125	4370	4370	4370	4370	0
688	20231012	092800	1499125	4370	4370	4370	4370	0
689	20231012	092700	1499125	4370	4370	4370	4370	0
690	20231012	092600	1499125	4370	4370	4370	4370	0
691	20231012	092500	1499125	4370	4370	4370	4370	0
692	20231012	092400	1499125	4370	4370	4370	4370	0
693	20231012	092300	1499125	4370	4370	4370	4370	288
694	20231012	092200	240565	4370	4370	4370	4370	0
695	20231012	092100	240565	4370	4370	4370	4370	0
696	20231012	092000	240565	4370	4370	4370	4370	3
697	20231012	091900	227455	4370	4370	4370	4370	10
698	20231012	091800	183755	4380	4380	4380	4380	0
699	20231012	091700	183755	4380	4380	4380	4380	0
700	20231012	091600	183755	4380	4380	4380	4380	0
701	20231012	091500	183755	4380	4380	4380	4380	0
702	20231012	091400	183755	4380	4380	4380	4380	0
703	20231012	091300	183755	4380	4380	4380	4380	0
704	20231012	091200	183755	4380	4380	4380	4380	0
705	20231012	091100	183755	4380	4380	4380	4380	0
706	20231012	091000	183755	4380	4380	4380	4380	0
707	20231012	090900	183755	4380	4380	4380	4380	0
708	20231012	090800	183755	4380	4375	4380	4375	5
709	20231012	090700	161875	4375	4375	4375	4375	0
710	20231012	090600	161875	4375	4375	4375	4375	0
711	20231012	090500	161875	4375	4375	4375	4375	0
712	20231012	090400	161875	4375	4375	4375	4375	0
713	20231012	090300	161875	4375	4375	4375	4375	0
714	20231012	090200	161875	4375	4375	4375	4375	0
715	20231012	090100	161875	4375	4375	4375	4375	0
716	20231012	090000	161875	4375	4375	4375	4375	37