KissMeData/350520/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	204800	13518275	3565	3565	3565	3565	1930
3	20231018	204700	13518275	3565	3565	3565	3565	0
4	20231018	204600	13518275	3565	3565	3565	3565	0
5	20231018	204500	13518275	3565	3565	3565	3565	0
6	20231018	204400	13518275	3565	3565	3565	3565	0
7	20231018	204300	13518275	3565	3565	3565	3565	0
8	20231018	204200	13518275	3565	3565	3565	3565	0
9	20231018	204100	13518275	3565	3565	3565	3565	0
10	20231018	204000	13518275	3565	3565	3565	3565	0
11	20231018	203900	13518275	3565	3565	3565	3565	0
12	20231018	203800	13518275	3565	3565	3565	3565	0
13	20231018	203700	13518275	3565	3565	3565	3565	0
14	20231018	203600	13518275	3565	3565	3565	3565	0
15	20231018	203500	13518275	3565	3565	3565	3565	0
16	20231018	203400	13518275	3565	3565	3565	3565	0
17	20231018	203300	13518275	3565	3565	3565	3565	0
18	20231018	203200	13518275	3565	3565	3565	3565	0
19	20231018	203100	13518275	3565	3565	3565	3565	0
20	20231018	203000	13518275	3565	3565	3565	3565	0
21	20231018	202900	13518275	3565	3565	3565	3565	0
22	20231018	202800	13518275	3565	3565	3565	3565	0
23	20231018	202700	13518275	3565	3565	3565	3565	0
24	20231018	202600	13518275	3565	3565	3565	3565	0
25	20231018	202500	13518275	3565	3565	3565	3565	0
26	20231018	202400	13518275	3565	3565	3565	3565	0
27	20231018	202300	13518275	3565	3565	3565	3565	0
28	20231018	202200	13518275	3565	3565	3565	3565	0
29	20231018	202100	13518275	3565	3565	3565	3565	0
30	20231018	202000	13518275	3565	3565	3565	3565	0
31	20231018	201900	13518275	3565	3565	3565	3565	0
32	20231018	201800	13518275	3565	3565	3565	3565	1930
33	20231018	201700	13518275	3565	3565	3565	3565	0
34	20231018	201600	13518275	3565	3565	3565	3565	0
35	20231018	201500	13518275	3565	3565	3565	3565	0
36	20231018	201400	13518275	3565	3565	3565	3565	0
37	20231018	201300	13518275	3565	3565	3565	3565	0
38	20231018	201200	13518275	3565	3565	3565	3565	0
39	20231018	201100	13518275	3565	3565	3565	3565	0
40	20231018	201000	13518275	3565	3565	3565	3565	0
41	20231018	200900	13518275	3565	3565	3565	3565	0
42	20231018	200800	13518275	3565	3565	3565	3565	0
43	20231018	200700	13518275	3565	3565	3565	3565	0
44	20231018	200600	13518275	3565	3565	3565	3565	0
45	20231018	200500	13518275	3565	3565	3565	3565	0
46	20231018	200400	13518275	3565	3565	3565	3565	0
47	20231018	200300	13518275	3565	3565	3565	3565	0
48	20231018	200200	13518275	3565	3565	3565	3565	0
49	20231018	200100	13518275	3565	3565	3565	3565	0
50	20231018	200000	13518275	3565	3565	3565	3565	0
51	20231018	195900	13518275	3565	3565	3565	3565	0
52	20231018	195800	13518275	3565	3565	3565	3565	0
53	20231018	195700	13518275	3565	3565	3565	3565	0
54	20231018	195600	13518275	3565	3565	3565	3565	0
55	20231018	195500	13518275	3565	3565	3565	3565	0
56	20231018	195400	13518275	3565	3565	3565	3565	0
57	20231018	195300	13518275	3565	3565	3565	3565	0
58	20231018	195200	13518275	3565	3565	3565	3565	0
59	20231018	195100	13518275	3565	3565	3565	3565	0
60	20231018	195000	13518275	3565	3565	3565	3565	0
61	20231018	194900	13518275	3565	3565	3565	3565	0
62	20231018	194800	13518275	3565	3565	3565	3565	1930
63	20231018	194700	13518275	3565	3565	3565	3565	0
64	20231018	194600	13518275	3565	3565	3565	3565	0
65	20231018	194500	13518275	3565	3565	3565	3565	0
66	20231018	194400	13518275	3565	3565	3565	3565	0
67	20231018	194300	13518275	3565	3565	3565	3565	0
68	20231018	194200	13518275	3565	3565	3565	3565	0
69	20231018	194100	13518275	3565	3565	3565	3565	0
70	20231018	194000	13518275	3565	3565	3565	3565	0
71	20231018	193900	13518275	3565	3565	3565	3565	0
72	20231018	193800	13518275	3565	3565	3565	3565	0
73	20231018	193700	13518275	3565	3565	3565	3565	0
74	20231018	193600	13518275	3565	3565	3565	3565	0
75	20231018	193500	13518275	3565	3565	3565	3565	0
76	20231018	193400	13518275	3565	3565	3565	3565	0
77	20231018	193300	13518275	3565	3565	3565	3565	0
78	20231018	193200	13518275	3565	3565	3565	3565	0
79	20231018	193100	13518275	3565	3565	3565	3565	0
80	20231018	193000	13518275	3565	3565	3565	3565	0
81	20231018	192900	13518275	3565	3565	3565	3565	0
82	20231018	192800	13518275	3565	3565	3565	3565	0
83	20231018	192700	13518275	3565	3565	3565	3565	0
84	20231018	192600	13518275	3565	3565	3565	3565	0
85	20231018	192500	13518275	3565	3565	3565	3565	0
86	20231018	192400	13518275	3565	3565	3565	3565	0
87	20231018	192300	13518275	3565	3565	3565	3565	0
88	20231018	192200	13518275	3565	3565	3565	3565	0
89	20231018	192100	13518275	3565	3565	3565	3565	0
90	20231018	192000	13518275	3565	3565	3565	3565	0
91	20231018	191900	13518275	3565	3565	3565	3565	0
92	20231018	191800	13518275	3565	3565	3565	3565	1930
93	20231018	191700	13518275	3565	3565	3565	3565	0
94	20231018	191600	13518275	3565	3565	3565	3565	0
95	20231018	191500	13518275	3565	3565	3565	3565	0
96	20231018	191400	13518275	3565	3565	3565	3565	0
97	20231018	191300	13518275	3565	3565	3565	3565	0
98	20231018	191200	13518275	3565	3565	3565	3565	0
99	20231018	191100	13518275	3565	3565	3565	3565	0
100	20231018	191000	13518275	3565	3565	3565	3565	0
101	20231018	190900	13518275	3565	3565	3565	3565	0
102	20231018	190800	13518275	3565	3565	3565	3565	0
103	20231018	190700	13518275	3565	3565	3565	3565	0
104	20231018	190600	13518275	3565	3565	3565	3565	0
105	20231018	190500	13518275	3565	3565	3565	3565	0
106	20231018	190400	13518275	3565	3565	3565	3565	0
107	20231018	190300	13518275	3565	3565	3565	3565	0
108	20231018	190200	13518275	3565	3565	3565	3565	0
109	20231018	190100	13518275	3565	3565	3565	3565	0
110	20231018	190000	13518275	3565	3565	3565	3565	0
111	20231018	185900	13518275	3565	3565	3565	3565	0
112	20231018	185800	13518275	3565	3565	3565	3565	0
113	20231018	185700	13518275	3565	3565	3565	3565	0
114	20231018	185600	13518275	3565	3565	3565	3565	0
115	20231018	185500	13518275	3565	3565	3565	3565	0
116	20231018	185400	13518275	3565	3565	3565	3565	0
117	20231018	185300	13518275	3565	3565	3565	3565	0
118	20231018	185200	13518275	3565	3565	3565	3565	0
119	20231018	185100	13518275	3565	3565	3565	3565	0
120	20231018	185000	13518275	3565	3565	3565	3565	0
121	20231018	184900	13518275	3565	3565	3565	3565	0
122	20231018	184800	13518275	3565	3565	3565	3565	1930
123	20231018	184700	13518275	3565	3565	3565	3565	0
124	20231018	184600	13518275	3565	3565	3565	3565	0
125	20231018	184500	13518275	3565	3565	3565	3565	0
126	20231018	184400	13518275	3565	3565	3565	3565	0
127	20231018	184300	13518275	3565	3565	3565	3565	0
128	20231018	184200	13518275	3565	3565	3565	3565	0
129	20231018	184100	13518275	3565	3565	3565	3565	0
130	20231018	184000	13518275	3565	3565	3565	3565	0
131	20231018	183900	13518275	3565	3565	3565	3565	0
132	20231018	183800	13518275	3565	3565	3565	3565	0
133	20231018	183700	13518275	3565	3565	3565	3565	0
134	20231018	183600	13518275	3565	3565	3565	3565	0
135	20231018	183500	13518275	3565	3565	3565	3565	0
136	20231018	183400	13518275	3565	3565	3565	3565	0
137	20231018	183300	13518275	3565	3565	3565	3565	0
138	20231018	183200	13518275	3565	3565	3565	3565	0
139	20231018	183100	13518275	3565	3565	3565	3565	0
140	20231018	183000	13518275	3565	3565	3565	3565	0
141	20231018	182900	13518275	3565	3565	3565	3565	0
142	20231018	182800	13518275	3565	3565	3565	3565	0
143	20231018	182700	13518275	3565	3565	3565	3565	0
144	20231018	182600	13518275	3565	3565	3565	3565	0
145	20231018	182500	13518275	3565	3565	3565	3565	0
146	20231018	182400	13518275	3565	3565	3565	3565	0
147	20231018	182300	13518275	3565	3565	3565	3565	0
148	20231018	182200	13518275	3565	3565	3565	3565	0
149	20231018	182100	13518275	3565	3565	3565	3565	0
150	20231018	182000	13518275	3565	3565	3565	3565	0
151	20231018	181900	13518275	3565	3565	3565	3565	0
152	20231018	181800	13518275	3565	3565	3565	3565	1930
153	20231018	181700	13518275	3565	3565	3565	3565	0
154	20231018	181600	13518275	3565	3565	3565	3565	0
155	20231018	181500	13518275	3565	3565	3565	3565	0
156	20231018	181400	13518275	3565	3565	3565	3565	0
157	20231018	181300	13518275	3565	3565	3565	3565	0
158	20231018	181200	13518275	3565	3565	3565	3565	0
159	20231018	181100	13518275	3565	3565	3565	3565	0
160	20231018	181000	13518275	3565	3565	3565	3565	0
161	20231018	180900	13518275	3565	3565	3565	3565	0
162	20231018	180800	13518275	3565	3565	3565	3565	0
163	20231018	180700	13518275	3565	3565	3565	3565	0
164	20231018	180600	13518275	3565	3565	3565	3565	0
165	20231018	180500	13518275	3565	3565	3565	3565	0
166	20231018	180400	13518275	3565	3565	3565	3565	0
167	20231018	180300	13518275	3565	3565	3565	3565	0
168	20231018	180200	13518275	3565	3565	3565	3565	0
169	20231018	180100	13518275	3565	3565	3565	3565	0
170	20231018	180000	13518275	3565	3565	3565	3565	0
171	20231018	175900	13518275	3565	3565	3565	3565	0
172	20231018	175800	13518275	3565	3565	3565	3565	0
173	20231018	175700	13518275	3565	3565	3565	3565	0
174	20231018	175600	13518275	3565	3565	3565	3565	0
175	20231018	175500	13518275	3565	3565	3565	3565	0
176	20231018	175400	13518275	3565	3565	3565	3565	0
177	20231018	175300	13518275	3565	3565	3565	3565	0
178	20231018	175200	13518275	3565	3565	3565	3565	0
179	20231018	175100	13518275	3565	3565	3565	3565	0
180	20231018	175000	13518275	3565	3565	3565	3565	0
181	20231018	174900	13518275	3565	3565	3565	3565	0
182	20231018	174800	13518275	3565	3565	3565	3565	1930
183	20231018	174700	13518275	3565	3565	3565	3565	0
184	20231018	174600	13518275	3565	3565	3565	3565	0
185	20231018	174500	13518275	3565	3565	3565	3565	0
186	20231018	174400	13518275	3565	3565	3565	3565	0
187	20231018	174300	13518275	3565	3565	3565	3565	0
188	20231018	174200	13518275	3565	3565	3565	3565	0
189	20231018	174100	13518275	3565	3565	3565	3565	0
190	20231018	174000	13518275	3565	3565	3565	3565	0
191	20231018	173900	13518275	3565	3565	3565	3565	0
192	20231018	173800	13518275	3565	3565	3565	3565	0
193	20231018	173700	13518275	3565	3565	3565	3565	0
194	20231018	173600	13518275	3565	3565	3565	3565	0
195	20231018	173500	13518275	3565	3565	3565	3565	0
196	20231018	173400	13518275	3565	3565	3565	3565	0
197	20231018	173300	13518275	3565	3565	3565	3565	0
198	20231018	173200	13518275	3565	3565	3565	3565	0
199	20231018	173100	13518275	3565	3565	3565	3565	0
200	20231018	173000	13518275	3565	3565	3565	3565	0
201	20231018	172900	13518275	3565	3565	3565	3565	0
202	20231018	172800	13518275	3565	3565	3565	3565	0
203	20231018	172700	13518275	3565	3565	3565	3565	0
204	20231018	172600	13518275	3565	3565	3565	3565	0
205	20231018	172500	13518275	3565	3565	3565	3565	0
206	20231018	172400	13518275	3565	3565	3565	3565	0
207	20231018	172300	13518275	3565	3565	3565	3565	0
208	20231018	172200	13518275	3565	3565	3565	3565	0
209	20231018	172100	13518275	3565	3565	3565	3565	0
210	20231018	172000	13518275	3565	3565	3565	3565	0
211	20231018	171900	13518275	3565	3565	3565	3565	0
212	20231018	171800	13518275	3565	3565	3565	3565	1930
213	20231018	171700	13518275	3565	3565	3565	3565	0
214	20231018	171600	13518275	3565	3565	3565	3565	0
215	20231018	171500	13518275	3565	3565	3565	3565	0
216	20231018	171400	13518275	3565	3565	3565	3565	0
217	20231018	171300	13518275	3565	3565	3565	3565	0
218	20231018	171200	13518275	3565	3565	3565	3565	0
219	20231018	171100	13518275	3565	3565	3565	3565	0
220	20231018	171000	13518275	3565	3565	3565	3565	0
221	20231018	170900	13518275	3565	3565	3565	3565	0
222	20231018	170800	13518275	3565	3565	3565	3565	0
223	20231018	170700	13518275	3565	3565	3565	3565	0
224	20231018	170600	13518275	3565	3565	3565	3565	0
225	20231018	170500	13518275	3565	3565	3565	3565	0
226	20231018	170400	13518275	3565	3565	3565	3565	0
227	20231018	170300	13518275	3565	3565	3565	3565	0
228	20231018	170200	13518275	3565	3565	3565	3565	0
229	20231018	170100	13518275	3565	3565	3565	3565	0
230	20231018	170000	13518275	3565	3565	3565	3565	0
231	20231018	165900	13518275	3565	3565	3565	3565	0
232	20231018	165800	13518275	3565	3565	3565	3565	0
233	20231018	165700	13518275	3565	3565	3565	3565	0
234	20231018	165600	13518275	3565	3565	3565	3565	0
235	20231018	165500	13518275	3565	3565	3565	3565	0
236	20231018	165400	13518275	3565	3565	3565	3565	0
237	20231018	165300	13518275	3565	3565	3565	3565	0
238	20231018	165200	13518275	3565	3565	3565	3565	0
239	20231018	165100	13518275	3565	3565	3565	3565	0
240	20231018	165000	13518275	3565	3565	3565	3565	0
241	20231018	164900	13518275	3565	3565	3565	3565	0
242	20231018	164800	13518275	3565	3565	3565	3565	1930
243	20231018	164700	13518275	3565	3565	3565	3565	0
244	20231018	164600	13518275	3565	3565	3565	3565	0
245	20231018	164500	13518275	3565	3565	3565	3565	0
246	20231018	164400	13518275	3565	3565	3565	3565	0
247	20231018	164300	13518275	3565	3565	3565	3565	0
248	20231018	164200	13518275	3565	3565	3565	3565	0
249	20231018	164100	13518275	3565	3565	3565	3565	0
250	20231018	164000	13518275	3565	3565	3565	3565	0
251	20231018	163900	13518275	3565	3565	3565	3565	0
252	20231018	163800	13518275	3565	3565	3565	3565	0
253	20231018	163700	13518275	3565	3565	3565	3565	0
254	20231018	163600	13518275	3565	3565	3565	3565	0
255	20231018	163500	13518275	3565	3565	3565	3565	0
256	20231018	163400	13518275	3565	3565	3565	3565	0
257	20231018	163300	13518275	3565	3565	3565	3565	0
258	20231018	163200	13518275	3565	3565	3565	3565	0
259	20231018	163100	13518275	3565	3565	3565	3565	0
260	20231018	163000	13518275	3565	3565	3565	3565	0
261	20231018	162900	13518275	3565	3565	3565	3565	0
262	20231018	162800	13518275	3565	3565	3565	3565	0
263	20231018	162700	13518275	3565	3565	3565	3565	0
264	20231018	162600	13518275	3565	3565	3565	3565	0
265	20231018	162500	13518275	3565	3565	3565	3565	0
266	20231018	162400	13518275	3565	3565	3565	3565	0
267	20231018	162300	13518275	3565	3565	3565	3565	0
268	20231018	162200	13518275	3565	3565	3565	3565	0
269	20231018	162100	13518275	3565	3565	3565	3565	0
270	20231018	162000	13518275	3565	3565	3565	3565	0
271	20231018	161900	13518275	3565	3565	3565	3565	0
272	20231018	161800	13518275	3565	3565	3565	3565	1930
273	20231018	161700	13518275	3565	3565	3565	3565	0
274	20231018	161600	13518275	3565	3565	3565	3565	0
275	20231018	161500	13518275	3565	3565	3565	3565	0
276	20231018	161400	13518275	3565	3565	3565	3565	0
277	20231018	161300	13518275	3565	3565	3565	3565	0
278	20231018	161200	13518275	3565	3565	3565	3565	0
279	20231018	161100	13518275	3565	3565	3565	3565	0
280	20231018	161000	13518275	3565	3565	3565	3565	0
281	20231018	160900	13518275	3565	3565	3565	3565	0
282	20231018	160800	13518275	3565	3565	3565	3565	0
283	20231018	160700	13518275	3565	3565	3565	3565	0
284	20231018	160600	13518275	3565	3565	3565	3565	0
285	20231018	160500	13518275	3565	3565	3565	3565	0
286	20231018	160400	13518275	3565	3565	3565	3565	0
287	20231018	160300	13518275	3565	3565	3565	3565	0
288	20231018	160200	13518275	3565	3565	3565	3565	0
289	20231018	160100	13518275	3565	3565	3565	3565	0
290	20231018	160000	13518275	3565	3565	3565	3565	0
291	20231018	155900	13518275	3565	3565	3565	3565	0
292	20231018	155800	13518275	3565	3565	3565	3565	0
293	20231018	155700	13518275	3565	3565	3565	3565	0
294	20231018	155600	13518275	3565	3565	3565	3565	0
295	20231018	155500	13518275	3565	3565	3565	3565	0
296	20231018	155400	13518275	3565	3565	3565	3565	0
297	20231018	155300	13518275	3565	3565	3565	3565	0
298	20231018	155200	13518275	3565	3565	3565	3565	0
299	20231018	155100	13518275	3565	3565	3565	3565	0
300	20231018	155000	13518275	3565	3565	3565	3565	0
301	20231018	154900	13518275	3565	3565	3565	3565	0
302	20231018	154800	13518275	3565	3565	3565	3565	1930
303	20231018	154700	13518275	3565	3565	3565	3565	0
304	20231018	154600	13518275	3565	3565	3565	3565	0
305	20231018	154500	13518275	3565	3565	3565	3565	0
306	20231018	154400	13518275	3565	3565	3565	3565	0
307	20231018	154300	13518275	3565	3565	3565	3565	0
308	20231018	154200	13518275	3565	3565	3565	3565	0
309	20231018	154100	13518275	3565	3565	3565	3565	0
310	20231018	154000	13518275	3565	3565	3565	3565	0
311	20231018	153900	13518275	3565	3565	3565	3565	0
312	20231018	153800	13518275	3565	3565	3565	3565	0
313	20231018	153700	13518275	3565	3565	3565	3565	0
314	20231018	153600	13518275	3565	3565	3565	3565	0
315	20231018	153500	13518275	3565	3565	3565	3565	0
316	20231018	153400	13518275	3565	3565	3565	3565	0
317	20231018	153300	13518275	3565	3565	3565	3565	0
318	20231018	153200	13518275	3565	3565	3565	3565	0
319	20231018	153100	13518275	3565	3565	3565	3565	0
320	20231018	153000	13518275	3565	3565	3565	3565	1930
321	20231018	152900	6637825	3570	3570	3570	3570	0
322	20231018	152800	6637825	3570	3570	3570	3570	0
323	20231018	152700	6637825	3570	3570	3570	3570	0
324	20231018	152600	6637825	3570	3570	3570	3570	0
325	20231018	152500	6637825	3570	3570	3570	3570	0
326	20231018	152400	6637825	3570	3570	3570	3570	0
327	20231018	152300	6637825	3570	3570	3570	3570	0
328	20231018	152200	6637825	3570	3570	3570	3570	0
329	20231018	152100	6637825	3570	3570	3570	3570	0
330	20231018	152000	6637825	3570	3570	3570	3570	0
331	20231018	151900	6637825	3570	3570	3570	3570	0
332	20231018	151800	6637825	3570	3570	3570	3570	0
333	20231018	151700	6637825	3570	3570	3570	3570	0
334	20231018	151600	6637825	3570	3570	3570	3570	0
335	20231018	151500	6637825	3570	3570	3570	3570	0
336	20231018	151400	6637825	3570	3570	3570	3570	0
337	20231018	151300	6637825	3570	3570	3570	3570	0
338	20231018	151200	6637825	3570	3570	3570	3570	0
339	20231018	151100	6637825	3570	3570	3570	3570	40
340	20231018	151000	6495025	3570	3570	3570	3570	62
341	20231018	150900	6273685	3570	3570	3570	3570	0
342	20231018	150800	6273685	3570	3570	3570	3570	0
343	20231018	150700	6273685	3570	3570	3570	3570	0
344	20231018	150600	6273685	3570	3570	3570	3570	0
345	20231018	150500	6273685	3570	3570	3570	3570	0
346	20231018	150400	6273685	3570	3570	3570	3570	0
347	20231018	150300	6273685	3570	3570	3570	3570	0
348	20231018	150200	6273685	3570	3570	3570	3570	0
349	20231018	150100	6273685	3570	3570	3570	3570	0
350	20231018	150000	6273685	3570	3570	3570	3570	0
351	20231018	145900	6273685	3570	3570	3570	3570	0
352	20231018	145800	6273685	3570	3570	3570	3570	0
353	20231018	145700	6273685	3570	3570	3570	3570	0
354	20231018	145600	6273685	3570	3570	3570	3570	0
355	20231018	145500	6273685	3570	3570	3570	3570	0
356	20231018	145400	6273685	3570	3570	3570	3570	0
357	20231018	145300	6273685	3570	3570	3570	3570	0
358	20231018	145200	6273685	3570	3570	3570	3570	0
359	20231018	145100	6273685	3570	3570	3570	3570	0
360	20231018	145000	6273685	3570	3570	3570	3570	0
361	20231018	144900	6273685	3570	3570	3570	3570	0
362	20231018	144800	6273685	3570	3570	3570	3570	0
363	20231018	144700	6273685	3570	3570	3570	3570	0
364	20231018	144600	6273685	3570	3570	3570	3570	0
365	20231018	144500	6273685	3570	3570	3570	3570	0
366	20231018	144400	6273685	3570	3570	3570	3570	0
367	20231018	144300	6273685	3570	3570	3570	3570	0
368	20231018	144200	6273685	3570	3570	3570	3570	0
369	20231018	144100	6273685	3570	3570	3570	3570	0
370	20231018	144000	6273685	3570	3570	3570	3570	0
371	20231018	143900	6273685	3570	3570	3570	3570	0
372	20231018	143800	6273685	3570	3570	3570	3570	0
373	20231018	143700	6273685	3570	3570	3570	3570	0
374	20231018	143600	6273685	3570	3570	3570	3570	0
375	20231018	143500	6273685	3570	3570	3570	3570	0
376	20231018	143400	6273685	3570	3570	3570	3570	0
377	20231018	143300	6273685	3570	3570	3570	3570	0
378	20231018	143200	6273685	3570	3570	3570	3570	0
379	20231018	143100	6273685	3570	3570	3570	3570	0
380	20231018	143000	6273685	3570	3570	3570	3570	0
381	20231018	142900	6273685	3570	3570	3570	3570	0
382	20231018	142800	6273685	3570	3570	3570	3570	0
383	20231018	142700	6273685	3570	3570	3570	3570	0
384	20231018	142600	6273685	3570	3570	3570	3570	0
385	20231018	142500	6273685	3570	3570	3570	3570	0
386	20231018	142400	6273685	3570	3570	3570	3570	0
387	20231018	142300	6273685	3570	3570	3570	3570	0
388	20231018	142200	6273685	3570	3570	3570	3570	0
389	20231018	142100	6273685	3570	3570	3570	3570	0
390	20231018	142000	6273685	3570	3570	3570	3570	0
391	20231018	141900	6273685	3570	3570	3570	3570	0
392	20231018	141800	6273685	3570	3570	3570	3570	0
393	20231018	141700	6273685	3570	3570	3570	3570	0
394	20231018	141600	6273685	3570	3570	3570	3570	0
395	20231018	141500	6273685	3570	3570	3570	3570	0
396	20231018	141400	6273685	3570	3570	3570	3570	0
397	20231018	141300	6273685	3570	3570	3570	3570	229
398	20231018	141200	5456155	3570	3570	3570	3570	0
399	20231018	141100	5456155	3570	3570	3570	3570	0
400	20231018	141000	5456155	3570	3570	3570	3570	0
401	20231018	140900	5456155	3570	3570	3570	3570	0
402	20231018	140800	5456155	3570	3570	3570	3570	0
403	20231018	140700	5456155	3570	3570	3570	3570	0
404	20231018	140600	5456155	3570	3570	3570	3570	0
405	20231018	140500	5456155	3570	3570	3570	3570	0
406	20231018	140400	5456155	3570	3570	3570	3570	0
407	20231018	140300	5456155	3570	3570	3570	3570	0
408	20231018	140200	5456155	3570	3570	3570	3570	0
409	20231018	140100	5456155	3570	3570	3570	3570	0
410	20231018	140000	5456155	3570	3570	3570	3570	0
411	20231018	135900	5456155	3570	3570	3570	3570	0
412	20231018	135800	5456155	3570	3570	3570	3570	0
413	20231018	135700	5456155	3570	3570	3570	3570	10
414	20231018	135600	5420455	3570	3570	3570	3570	0
415	20231018	135500	5420455	3570	3570	3570	3570	20
416	20231018	135400	5349055	3570	3570	3570	3570	0
417	20231018	135300	5349055	3570	3570	3570	3570	0
418	20231018	135200	5349055	3570	3570	3570	3570	0
419	20231018	135100	5349055	3570	3570	3570	3570	0
420	20231018	135000	5349055	3570	3570	3570	3570	0
421	20231018	134900	5349055	3570	3570	3570	3570	0
422	20231018	134800	5349055	3570	3570	3570	3570	0
423	20231018	134700	5349055	3570	3570	3570	3570	0
424	20231018	134600	5349055	3570	3570	3570	3570	0
425	20231018	134500	5349055	3570	3570	3570	3570	0
426	20231018	134400	5349055	3570	3570	3570	3570	1
427	20231018	134300	5345485	3570	3570	3570	3570	0
428	20231018	134200	5345485	3570	3570	3570	3570	0
429	20231018	134100	5345485	3570	3570	3570	3570	0
430	20231018	134000	5345485	3570	3570	3570	3570	0
431	20231018	133900	5345485	3570	3570	3570	3570	0
432	20231018	133800	5345485	3570	3570	3570	3570	0
433	20231018	133700	5345485	3570	3570	3570	3570	0
434	20231018	133600	5345485	3570	3570	3570	3570	0
435	20231018	133500	5345485	3570	3570	3570	3570	1
436	20231018	133400	5341915	3570	3570	3570	3570	0
437	20231018	133300	5341915	3570	3570	3570	3570	0
438	20231018	133200	5341915	3570	3570	3570	3570	0
439	20231018	133100	5341915	3570	3570	3570	3570	0
440	20231018	133000	5341915	3570	3570	3570	3570	0
441	20231018	132900	5341915	3570	3570	3570	3570	0
442	20231018	132800	5341915	3570	3570	3570	3570	0
443	20231018	132700	5341915	3570	3570	3570	3570	0
444	20231018	132600	5341915	3570	3570	3570	3570	0
445	20231018	132500	5341915	3570	3570	3570	3570	0
446	20231018	132400	5341915	3570	3570	3570	3570	0
447	20231018	132300	5341915	3570	3570	3570	3570	0
448	20231018	132200	5341915	3570	3570	3570	3570	0
449	20231018	132100	5341915	3570	3570	3570	3570	0
450	20231018	132000	5341915	3570	3570	3570	3570	0
451	20231018	131900	5341915	3570	3570	3570	3570	0
452	20231018	131800	5341915	3570	3570	3570	3570	0
453	20231018	131700	5341915	3570	3570	3570	3570	0
454	20231018	131600	5341915	3570	3570	3570	3570	0
455	20231018	131500	5341915	3570	3570	3570	3570	0
456	20231018	131400	5341915	3570	3570	3570	3570	0
457	20231018	131300	5341915	3570	3570	3570	3570	0
458	20231018	131200	5341915	3570	3570	3570	3570	0
459	20231018	131100	5341915	3570	3570	3570	3570	0
460	20231018	131000	5341915	3570	3570	3570	3570	0
461	20231018	130900	5341915	3570	3570	3570	3570	0
462	20231018	130800	5341915	3570	3570	3570	3570	2
463	20231018	130700	5334775	3570	3570	3570	3570	0
464	20231018	130600	5334775	3570	3570	3570	3570	0
465	20231018	130500	5334775	3570	3570	3570	3570	0
466	20231018	130400	5334775	3570	3570	3570	3570	0
467	20231018	130300	5334775	3570	3570	3570	3570	0
468	20231018	130200	5334775	3570	3570	3570	3570	0
469	20231018	130100	5334775	3570	3570	3570	3570	0
470	20231018	130000	5334775	3570	3570	3570	3570	0
471	20231018	125900	5334775	3570	3570	3570	3570	0
472	20231018	125800	5334775	3570	3570	3570	3570	157
473	20231018	125700	4774285	3570	3570	3570	3570	0
474	20231018	125600	4774285	3570	3570	3570	3570	0
475	20231018	125500	4774285	3570	3570	3570	3570	0
476	20231018	125400	4774285	3570	3570	3570	3570	0
477	20231018	125300	4774285	3570	3570	3570	3570	0
478	20231018	125200	4774285	3570	3570	3570	3570	0
479	20231018	125100	4774285	3570	3570	3570	3570	0
480	20231018	125000	4774285	3570	3570	3570	3570	0
481	20231018	124900	4774285	3570	3570	3570	3570	102
482	20231018	124800	4410145	3570	3570	3570	3570	0
483	20231018	124700	4410145	3570	3570	3570	3570	0
484	20231018	124600	4410145	3570	3570	3570	3570	0
485	20231018	124500	4410145	3570	3570	3570	3570	0
486	20231018	124400	4410145	3570	3570	3570	3570	0
487	20231018	124300	4410145	3570	3570	3570	3570	0
488	20231018	124200	4410145	3570	3570	3570	3570	0
489	20231018	124100	4410145	3570	3570	3570	3570	0
490	20231018	124000	4410145	3570	3570	3570	3570	0
491	20231018	123900	4410145	3570	3570	3570	3570	0
492	20231018	123800	4410145	3570	3570	3570	3570	0
493	20231018	123700	4410145	3570	3570	3570	3570	0
494	20231018	123600	4410145	3570	3570	3570	3570	4
495	20231018	123500	4395865	3570	3570	3570	3570	0
496	20231018	123400	4395865	3570	3570	3570	3570	0
497	20231018	123300	4395865	3570	3570	3570	3570	0
498	20231018	123200	4395865	3570	3570	3570	3570	0
499	20231018	123100	4395865	3570	3570	3570	3570	0
500	20231018	123000	4395865	3570	3570	3570	3570	0
501	20231018	122900	4395865	3570	3570	3570	3570	0
502	20231018	122800	4395865	3570	3570	3570	3570	0
503	20231018	122700	4395865	3570	3570	3570	3570	0
504	20231018	122600	4395865	3570	3570	3570	3570	0
505	20231018	122500	4395865	3570	3570	3570	3570	0
506	20231018	122400	4395865	3570	3570	3570	3570	0
507	20231018	122300	4395865	3570	3570	3570	3570	0
508	20231018	122200	4395865	3570	3570	3570	3570	0
509	20231018	122100	4395865	3570	3570	3570	3570	0
510	20231018	122000	4395865	3570	3570	3570	3570	103
511	20231018	121900	4028155	3570	3570	3570	3570	0
512	20231018	121800	4028155	3570	3570	3570	3570	0
513	20231018	121700	4028155	3570	3570	3570	3570	0
514	20231018	121600	4028155	3570	3570	3570	3570	0
515	20231018	121500	4028155	3570	3570	3570	3570	0
516	20231018	121400	4028155	3570	3570	3570	3570	1
517	20231018	121300	4024585	3570	3570	3570	3570	0
518	20231018	121200	4024585	3570	3570	3570	3570	0
519	20231018	121100	4024585	3570	3570	3570	3570	0
520	20231018	121000	4024585	3570	3570	3570	3570	0
521	20231018	120900	4024585	3570	3570	3570	3570	0
522	20231018	120800	4024585	3570	3570	3570	3570	0
523	20231018	120700	4024585	3570	3570	3570	3570	0
524	20231018	120600	4024585	3570	3570	3570	3570	0
525	20231018	120500	4024585	3570	3570	3570	3570	0
526	20231018	120400	4024585	3570	3570	3570	3570	0
527	20231018	120300	4024585	3570	3570	3570	3570	0
528	20231018	120200	4024585	3570	3570	3570	3570	0
529	20231018	120100	4024585	3570	3570	3570	3570	0
530	20231018	120000	4024585	3570	3570	3570	3570	0
531	20231018	115900	4024585	3570	3570	3570	3570	0
532	20231018	115800	4024585	3570	3570	3570	3570	0
533	20231018	115700	4024585	3570	3570	3570	3570	0
534	20231018	115600	4024585	3570	3570	3570	3570	0
535	20231018	115500	4024585	3570	3570	3570	3570	0
536	20231018	115400	4024585	3570	3570	3570	3570	0
537	20231018	115300	4024585	3570	3570	3570	3570	0
538	20231018	115200	4024585	3570	3570	3570	3570	0
539	20231018	115100	4024585	3570	3570	3570	3570	0
540	20231018	115000	4024585	3570	3570	3570	3570	0
541	20231018	114900	4024585	3570	3570	3570	3570	0
542	20231018	114800	4024585	3570	3570	3570	3570	0
543	20231018	114700	4024585	3570	3570	3570	3570	0
544	20231018	114600	4024585	3570	3570	3570	3570	4
545	20231018	114500	4010305	3570	3570	3570	3570	57
546	20231018	114400	3806815	3570	3570	3570	3570	0
547	20231018	114300	3806815	3570	3570	3570	3570	5
548	20231018	114200	3788965	3570	3570	3570	3570	0
549	20231018	114100	3788965	3570	3570	3570	3570	0
550	20231018	114000	3788965	3570	3570	3570	3570	0
551	20231018	113900	3788965	3570	3570	3570	3570	0
552	20231018	113800	3788965	3570	3570	3570	3570	0
553	20231018	113700	3788965	3570	3570	3570	3570	0
554	20231018	113600	3788965	3570	3570	3570	3570	0
555	20231018	113500	3788965	3570	3570	3570	3570	0
556	20231018	113400	3788965	3570	3570	3570	3570	0
557	20231018	113300	3788965	3570	3570	3570	3570	0
558	20231018	113200	3788965	3570	3570	3570	3570	0
559	20231018	113100	3788965	3570	3570	3570	3570	0
560	20231018	113000	3788965	3570	3570	3570	3570	0
561	20231018	112900	3788965	3570	3570	3570	3570	0
562	20231018	112800	3788965	3570	3570	3570	3570	0
563	20231018	112700	3788965	3570	3570	3570	3570	0
564	20231018	112600	3788965	3570	3570	3570	3570	0
565	20231018	112500	3788965	3570	3570	3570	3570	0
566	20231018	112400	3788965	3570	3570	3570	3570	0
567	20231018	112300	3788965	3570	3570	3570	3570	0
568	20231018	112200	3788965	3570	3570	3570	3570	0
569	20231018	112100	3788965	3570	3570	3570	3570	0
570	20231018	112000	3788965	3570	3570	3570	3570	0
571	20231018	111900	3788965	3570	3570	3570	3570	0
572	20231018	111800	3788965	3570	3570	3570	3570	0
573	20231018	111700	3788965	3570	3570	3570	3570	0
574	20231018	111600	3788965	3570	3570	3570	3570	0
575	20231018	111500	3788965	3570	3570	3570	3570	0
576	20231018	111400	3788965	3570	3570	3570	3570	0
577	20231018	111300	3788965	3570	3570	3570	3570	0
578	20231018	111200	3788965	3570	3570	3570	3570	0
579	20231018	111100	3788965	3570	3570	3570	3570	0
580	20231018	111000	3788965	3570	3570	3570	3570	0
581	20231018	110900	3788965	3570	3570	3570	3570	0
582	20231018	110800	3788965	3570	3570	3570	3570	0
583	20231018	110700	3788965	3570	3570	3570	3570	0
584	20231018	110600	3788965	3570	3570	3570	3570	0
585	20231018	110500	3788965	3570	3570	3570	3570	0
586	20231018	110400	3788965	3570	3570	3570	3570	0
587	20231018	110300	3788965	3570	3570	3570	3570	0
588	20231018	110200	3788965	3570	3570	3570	3570	0
589	20231018	110100	3788965	3570	3570	3570	3570	0
590	20231018	110000	3788965	3570	3570	3570	3570	0
591	20231018	105900	3788965	3570	3570	3570	3570	0
592	20231018	105800	3788965	3570	3570	3570	3570	0
593	20231018	105700	3788965	3570	3570	3570	3570	0
594	20231018	105600	3788965	3570	3570	3570	3570	0
595	20231018	105500	3788965	3570	3570	3570	3570	0
596	20231018	105400	3788965	3570	3570	3570	3570	0
597	20231018	105300	3788965	3570	3570	3570	3570	0
598	20231018	105200	3788965	3570	3570	3570	3570	0
599	20231018	105100	3788965	3570	3570	3570	3570	0
600	20231018	105000	3788965	3570	3570	3570	3570	0
601	20231018	104900	3788965	3570	3570	3570	3570	0
602	20231018	104800	3788965	3570	3570	3570	3570	0
603	20231018	104700	3788965	3570	3570	3570	3570	39
604	20231018	104600	3649735	3570	3570	3570	3570	0
605	20231018	104500	3649735	3570	3570	3570	3570	0
606	20231018	104400	3649735	3570	3570	3570	3570	0
607	20231018	104300	3649735	3570	3570	3570	3570	0
608	20231018	104200	3649735	3570	3570	3570	3570	0
609	20231018	104100	3649735	3570	3570	3570	3570	0
610	20231018	104000	3649735	3570	3570	3570	3570	0
611	20231018	103900	3649735	3570	3570	3570	3570	0
612	20231018	103800	3649735	3570	3570	3570	3570	0
613	20231018	103700	3649735	3570	3570	3570	3570	0
614	20231018	103600	3649735	3570	3570	3570	3570	0
615	20231018	103500	3649735	3570	3570	3570	3570	0
616	20231018	103400	3649735	3570	3570	3570	3570	0
617	20231018	103300	3649735	3570	3570	3570	3570	0
618	20231018	103200	3649735	3570	3570	3570	3570	0
619	20231018	103100	3649735	3570	3570	3570	3570	0
620	20231018	103000	3649735	3570	3570	3570	3570	0
621	20231018	102900	3649735	3570	3570	3570	3570	0
622	20231018	102800	3649735	3570	3570	3570	3570	0
623	20231018	102700	3649735	3570	3570	3570	3570	0
624	20231018	102600	3649735	3570	3570	3570	3570	0
625	20231018	102500	3649735	3570	3570	3570	3570	110
626	20231018	102400	3257035	3570	3570	3570	3570	0
627	20231018	102300	3257035	3570	3570	3570	3570	0
628	20231018	102200	3257035	3570	3570	3570	3570	0
629	20231018	102100	3257035	3570	3570	3570	3570	0
630	20231018	102000	3257035	3570	3570	3570	3570	0
631	20231018	101900	3257035	3570	3570	3570	3570	0
632	20231018	101800	3257035	3570	3570	3570	3570	1
633	20231018	101700	3253465	3575	3575	3575	3575	0
634	20231018	101600	3253465	3575	3575	3575	3575	0
635	20231018	101500	3253465	3575	3575	3575	3575	0
636	20231018	101400	3253465	3575	3575	3575	3575	0
637	20231018	101300	3253465	3575	3575	3575	3575	0
638	20231018	101200	3253465	3575	3575	3575	3575	0
639	20231018	101100	3253465	3575	3575	3575	3575	0
640	20231018	101000	3253465	3575	3575	3575	3575	0
641	20231018	100900	3253465	3575	3575	3575	3575	0
642	20231018	100800	3253465	3575	3575	3575	3575	0
643	20231018	100700	3253465	3575	3575	3575	3575	0
644	20231018	100600	3253465	3575	3575	3575	3575	0
645	20231018	100500	3253465	3575	3575	3575	3575	0
646	20231018	100400	3253465	3575	3575	3575	3575	0
647	20231018	100300	3253465	3575	3575	3575	3575	0
648	20231018	100200	3253465	3575	3575	3575	3575	38
649	20231018	100100	3117615	3580	3580	3580	3580	0
650	20231018	100000	3117615	3580	3580	3580	3580	0
651	20231018	095900	3117615	3580	3580	3580	3580	0
652	20231018	095800	3117615	3580	3580	3580	3580	0
653	20231018	095700	3117615	3580	3580	3580	3580	0
654	20231018	095600	3117615	3580	3580	3580	3580	0
655	20231018	095500	3117615	3580	3580	3580	3580	0
656	20231018	095400	3117615	3580	3580	3580	3580	0
657	20231018	095300	3117615	3580	3580	3580	3580	0
658	20231018	095200	3117615	3580	3580	3580	3580	0
659	20231018	095100	3117615	3580	3580	3580	3580	0
660	20231018	095000	3117615	3580	3580	3580	3580	642
661	20231018	094900	819255	3580	3580	3580	3580	0
662	20231018	094800	819255	3580	3580	3580	3580	0
663	20231018	094700	819255	3580	3580	3580	3580	0
664	20231018	094600	819255	3580	3580	3580	3580	0
665	20231018	094500	819255	3580	3580	3580	3580	0
666	20231018	094400	819255	3580	3580	3580	3580	0
667	20231018	094300	819255	3580	3580	3580	3580	0
668	20231018	094200	819255	3580	3580	3580	3580	10
669	20231018	094100	783455	3580	3580	3580	3580	0
670	20231018	094000	783455	3580	3580	3580	3580	0
671	20231018	093900	783455	3580	3580	3580	3580	0
672	20231018	093800	783455	3580	3580	3580	3580	2
673	20231018	093700	776295	3580	3580	3580	3580	0
674	20231018	093600	776295	3580	3580	3580	3580	0
675	20231018	093500	776295	3580	3580	3580	3580	0
676	20231018	093400	776295	3580	3580	3580	3580	0
677	20231018	093300	776295	3580	3580	3580	3580	2
678	20231018	093200	769135	3580	3580	3580	3580	1
679	20231018	093100	765555	3580	3580	3580	3580	5
680	20231018	093000	747655	3580	3580	3580	3580	1
681	20231018	092900	744075	3545	3545	3545	3545	0
682	20231018	092800	744075	3545	3545	3545	3545	0
683	20231018	092700	744075	3545	3545	3545	3545	0
684	20231018	092600	744075	3545	3545	3545	3545	0
685	20231018	092500	744075	3545	3545	3545	3545	0
686	20231018	092400	744075	3545	3545	3545	3545	0
687	20231018	092300	744075	3545	3545	3545	3545	0
688	20231018	092200	744075	3545	3545	3545	3545	0
689	20231018	092100	744075	3545	3545	3545	3545	0
690	20231018	092000	744075	3545	3545	3545	3545	0
691	20231018	091900	744075	3545	3545	3545	3545	1
692	20231018	091800	740530	3540	3540	3540	3540	0
693	20231018	091700	740530	3540	3540	3540	3540	0
694	20231018	091600	740530	3540	3540	3540	3540	0
695	20231018	091500	740530	3540	3540	3540	3540	0
696	20231018	091400	740530	3540	3540	3540	3540	0
697	20231018	091300	740530	3540	3540	3540	3540	0
698	20231018	091200	740530	3540	3540	3540	3540	0
699	20231018	091100	740530	3540	3540	3540	3540	0
700	20231018	091000	740530	3540	3540	3540	3540	0
701	20231018	090900	740530	3540	3540	3540	3540	0
702	20231018	090800	740530	3540	3540	3540	3540	0
703	20231018	090700	740530	3540	3540	3540	3540	0
704	20231018	090600	740530	3540	3540	3540	3540	0
705	20231018	090500	740530	3540	3540	3540	3540	0
706	20231018	090400	740530	3540	3540	3540	3540	0
707	20231018	090300	740530	3540	3550	3550	3540	199
708	20231018	090200	35800	3580	3580	3580	3580	0
709	20231018	090100	35800	3580	3580	3580	3580	0
710	20231018	090000	35800	3580	3580	3580	3580	10