KissMeData/260660/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	203100	64508670	5980	5980	5980	5980	1242
3	20231011	203000	64508670	5980	5980	5980	5980	0
4	20231011	202900	64508670	5980	5980	5980	5980	0
5	20231011	202800	64508670	5980	5980	5980	5980	0
6	20231011	202700	64508670	5980	5980	5980	5980	0
7	20231011	202600	64508670	5980	5980	5980	5980	0
8	20231011	202500	64508670	5980	5980	5980	5980	0
9	20231011	202400	64508670	5980	5980	5980	5980	0
10	20231011	202300	64508670	5980	5980	5980	5980	0
11	20231011	202200	64508670	5980	5980	5980	5980	0
12	20231011	202100	64508670	5980	5980	5980	5980	0
13	20231011	202000	64508670	5980	5980	5980	5980	0
14	20231011	201900	64508670	5980	5980	5980	5980	0
15	20231011	201800	64508670	5980	5980	5980	5980	0
16	20231011	201700	64508670	5980	5980	5980	5980	0
17	20231011	201600	64508670	5980	5980	5980	5980	0
18	20231011	201500	64508670	5980	5980	5980	5980	0
19	20231011	201400	64508670	5980	5980	5980	5980	0
20	20231011	201300	64508670	5980	5980	5980	5980	0
21	20231011	201200	64508670	5980	5980	5980	5980	0
22	20231011	201100	64508670	5980	5980	5980	5980	0
23	20231011	201000	64508670	5980	5980	5980	5980	0
24	20231011	200900	64508670	5980	5980	5980	5980	0
25	20231011	200800	64508670	5980	5980	5980	5980	0
26	20231011	200700	64508670	5980	5980	5980	5980	0
27	20231011	200600	64508670	5980	5980	5980	5980	0
28	20231011	200500	64508670	5980	5980	5980	5980	0
29	20231011	200400	64508670	5980	5980	5980	5980	0
30	20231011	200300	64508670	5980	5980	5980	5980	0
31	20231011	200200	64508670	5980	5980	5980	5980	0
32	20231011	200100	64508670	5980	5980	5980	5980	1242
33	20231011	200000	64508670	5980	5980	5980	5980	0
34	20231011	195900	64508670	5980	5980	5980	5980	0
35	20231011	195800	64508670	5980	5980	5980	5980	0
36	20231011	195700	64508670	5980	5980	5980	5980	0
37	20231011	195600	64508670	5980	5980	5980	5980	0
38	20231011	195500	64508670	5980	5980	5980	5980	0
39	20231011	195400	64508670	5980	5980	5980	5980	0
40	20231011	195300	64508670	5980	5980	5980	5980	0
41	20231011	195200	64508670	5980	5980	5980	5980	0
42	20231011	195100	64508670	5980	5980	5980	5980	0
43	20231011	195000	64508670	5980	5980	5980	5980	0
44	20231011	194900	64508670	5980	5980	5980	5980	0
45	20231011	194800	64508670	5980	5980	5980	5980	0
46	20231011	194700	64508670	5980	5980	5980	5980	0
47	20231011	194600	64508670	5980	5980	5980	5980	0
48	20231011	194500	64508670	5980	5980	5980	5980	0
49	20231011	194400	64508670	5980	5980	5980	5980	0
50	20231011	194300	64508670	5980	5980	5980	5980	0
51	20231011	194200	64508670	5980	5980	5980	5980	0
52	20231011	194100	64508670	5980	5980	5980	5980	0
53	20231011	194000	64508670	5980	5980	5980	5980	0
54	20231011	193900	64508670	5980	5980	5980	5980	0
55	20231011	193800	64508670	5980	5980	5980	5980	0
56	20231011	193700	64508670	5980	5980	5980	5980	0
57	20231011	193600	64508670	5980	5980	5980	5980	0
58	20231011	193500	64508670	5980	5980	5980	5980	0
59	20231011	193400	64508670	5980	5980	5980	5980	0
60	20231011	193300	64508670	5980	5980	5980	5980	0
61	20231011	193200	64508670	5980	5980	5980	5980	0
62	20231011	193100	64508670	5980	5980	5980	5980	1242
63	20231011	193000	64508670	5980	5980	5980	5980	0
64	20231011	192900	64508670	5980	5980	5980	5980	0
65	20231011	192800	64508670	5980	5980	5980	5980	0
66	20231011	192700	64508670	5980	5980	5980	5980	0
67	20231011	192600	64508670	5980	5980	5980	5980	0
68	20231011	192500	64508670	5980	5980	5980	5980	0
69	20231011	192400	64508670	5980	5980	5980	5980	0
70	20231011	192300	64508670	5980	5980	5980	5980	0
71	20231011	192200	64508670	5980	5980	5980	5980	0
72	20231011	192100	64508670	5980	5980	5980	5980	0
73	20231011	192000	64508670	5980	5980	5980	5980	0
74	20231011	191900	64508670	5980	5980	5980	5980	0
75	20231011	191800	64508670	5980	5980	5980	5980	0
76	20231011	191700	64508670	5980	5980	5980	5980	0
77	20231011	191600	64508670	5980	5980	5980	5980	0
78	20231011	191500	64508670	5980	5980	5980	5980	0
79	20231011	191400	64508670	5980	5980	5980	5980	0
80	20231011	191300	64508670	5980	5980	5980	5980	0
81	20231011	191200	64508670	5980	5980	5980	5980	0
82	20231011	191100	64508670	5980	5980	5980	5980	0
83	20231011	191000	64508670	5980	5980	5980	5980	0
84	20231011	190900	64508670	5980	5980	5980	5980	0
85	20231011	190800	64508670	5980	5980	5980	5980	0
86	20231011	190700	64508670	5980	5980	5980	5980	0
87	20231011	190600	64508670	5980	5980	5980	5980	0
88	20231011	190500	64508670	5980	5980	5980	5980	0
89	20231011	190400	64508670	5980	5980	5980	5980	0
90	20231011	190300	64508670	5980	5980	5980	5980	0
91	20231011	190200	64508670	5980	5980	5980	5980	0
92	20231011	190100	64508670	5980	5980	5980	5980	1242
93	20231011	190000	64508670	5980	5980	5980	5980	0
94	20231011	185900	64508670	5980	5980	5980	5980	0
95	20231011	185800	64508670	5980	5980	5980	5980	0
96	20231011	185700	64508670	5980	5980	5980	5980	0
97	20231011	185600	64508670	5980	5980	5980	5980	0
98	20231011	185500	64508670	5980	5980	5980	5980	0
99	20231011	185400	64508670	5980	5980	5980	5980	0
100	20231011	185300	64508670	5980	5980	5980	5980	0
101	20231011	185200	64508670	5980	5980	5980	5980	0
102	20231011	185100	64508670	5980	5980	5980	5980	0
103	20231011	185000	64508670	5980	5980	5980	5980	0
104	20231011	184900	64508670	5980	5980	5980	5980	0
105	20231011	184800	64508670	5980	5980	5980	5980	0
106	20231011	184700	64508670	5980	5980	5980	5980	0
107	20231011	184600	64508670	5980	5980	5980	5980	0
108	20231011	184500	64508670	5980	5980	5980	5980	0
109	20231011	184400	64508670	5980	5980	5980	5980	0
110	20231011	184300	64508670	5980	5980	5980	5980	0
111	20231011	184200	64508670	5980	5980	5980	5980	0
112	20231011	184100	64508670	5980	5980	5980	5980	0
113	20231011	184000	64508670	5980	5980	5980	5980	0
114	20231011	183900	64508670	5980	5980	5980	5980	0
115	20231011	183800	64508670	5980	5980	5980	5980	0
116	20231011	183700	64508670	5980	5980	5980	5980	0
117	20231011	183600	64508670	5980	5980	5980	5980	0
118	20231011	183500	64508670	5980	5980	5980	5980	0
119	20231011	183400	64508670	5980	5980	5980	5980	0
120	20231011	183300	64508670	5980	5980	5980	5980	0
121	20231011	183200	64508670	5980	5980	5980	5980	0
122	20231011	183100	64508670	5980	5980	5980	5980	1242
123	20231011	183000	64508670	5980	5980	5980	5980	0
124	20231011	182900	64508670	5980	5980	5980	5980	0
125	20231011	182800	64508670	5980	5980	5980	5980	0
126	20231011	182700	64508670	5980	5980	5980	5980	0
127	20231011	182600	64508670	5980	5980	5980	5980	0
128	20231011	182500	64508670	5980	5980	5980	5980	0
129	20231011	182400	64508670	5980	5980	5980	5980	0
130	20231011	182300	64508670	5980	5980	5980	5980	0
131	20231011	182200	64508670	5980	5980	5980	5980	0
132	20231011	182100	64508670	5980	5980	5980	5980	0
133	20231011	182000	64508670	5980	5980	5980	5980	0
134	20231011	181900	64508670	5980	5980	5980	5980	0
135	20231011	181800	64508670	5980	5980	5980	5980	0
136	20231011	181700	64508670	5980	5980	5980	5980	0
137	20231011	181600	64508670	5980	5980	5980	5980	0
138	20231011	181500	64508670	5980	5980	5980	5980	0
139	20231011	181400	64508670	5980	5980	5980	5980	0
140	20231011	181300	64508670	5980	5980	5980	5980	0
141	20231011	181200	64508670	5980	5980	5980	5980	0
142	20231011	181100	64508670	5980	5980	5980	5980	0
143	20231011	181000	64508670	5980	5980	5980	5980	0
144	20231011	180900	64508670	5980	5980	5980	5980	0
145	20231011	180800	64508670	5980	5980	5980	5980	0
146	20231011	180700	64508670	5980	5980	5980	5980	0
147	20231011	180600	64508670	5980	5980	5980	5980	0
148	20231011	180500	64508670	5980	5980	5980	5980	0
149	20231011	180400	64508670	5980	5980	5980	5980	0
150	20231011	180300	64508670	5980	5980	5980	5980	0
151	20231011	180200	64508670	5980	5980	5980	5980	0
152	20231011	180100	64508670	5980	5980	5980	5980	1242
153	20231011	180000	64508670	5980	5980	5980	5980	0
154	20231011	175900	64508670	5980	5980	5980	5980	0
155	20231011	175800	64508670	5980	5980	5980	5980	0
156	20231011	175700	64508670	5980	5980	5980	5980	0
157	20231011	175600	64508670	5980	5980	5980	5980	0
158	20231011	175500	64508670	5980	5980	5980	5980	0
159	20231011	175400	64508670	5980	5980	5980	5980	0
160	20231011	175300	64508670	5980	5980	5980	5980	0
161	20231011	175200	64508670	5980	5980	5980	5980	0
162	20231011	175100	64508670	5980	5980	5980	5980	0
163	20231011	175000	64508670	5980	5980	5980	5980	0
164	20231011	174900	64508670	5980	5980	5980	5980	0
165	20231011	174800	64508670	5980	5980	5980	5980	0
166	20231011	174700	64508670	5980	5980	5980	5980	0
167	20231011	174600	64508670	5980	5980	5980	5980	0
168	20231011	174500	64508670	5980	5980	5980	5980	0
169	20231011	174400	64508670	5980	5980	5980	5980	0
170	20231011	174300	64508670	5980	5980	5980	5980	0
171	20231011	174200	64508670	5980	5980	5980	5980	0
172	20231011	174100	64508670	5980	5980	5980	5980	0
173	20231011	174000	64508670	5980	5980	5980	5980	0
174	20231011	173900	64508670	5980	5980	5980	5980	0
175	20231011	173800	64508670	5980	5980	5980	5980	0
176	20231011	173700	64508670	5980	5980	5980	5980	0
177	20231011	173600	64508670	5980	5980	5980	5980	0
178	20231011	173500	64508670	5980	5980	5980	5980	0
179	20231011	173400	64508670	5980	5980	5980	5980	0
180	20231011	173300	64508670	5980	5980	5980	5980	0
181	20231011	173200	64508670	5980	5980	5980	5980	0
182	20231011	173100	64508670	5980	5980	5980	5980	1242
183	20231011	173000	64508670	5980	5980	5980	5980	0
184	20231011	172900	64508670	5980	5980	5980	5980	0
185	20231011	172800	64508670	5980	5980	5980	5980	0
186	20231011	172700	64508670	5980	5980	5980	5980	0
187	20231011	172600	64508670	5980	5980	5980	5980	0
188	20231011	172500	64508670	5980	5980	5980	5980	0
189	20231011	172400	64508670	5980	5980	5980	5980	0
190	20231011	172300	64508670	5980	5980	5980	5980	0
191	20231011	172200	64508670	5980	5980	5980	5980	0
192	20231011	172100	64508670	5980	5980	5980	5980	0
193	20231011	172000	64508670	5980	5980	5980	5980	0
194	20231011	171900	64508670	5980	5980	5980	5980	0
195	20231011	171800	64508670	5980	5980	5980	5980	0
196	20231011	171700	64508670	5980	5980	5980	5980	0
197	20231011	171600	64508670	5980	5980	5980	5980	0
198	20231011	171500	64508670	5980	5980	5980	5980	0
199	20231011	171400	64508670	5980	5980	5980	5980	0
200	20231011	171300	64508670	5980	5980	5980	5980	0
201	20231011	171200	64508670	5980	5980	5980	5980	0
202	20231011	171100	64508670	5980	5980	5980	5980	0
203	20231011	171000	64508670	5980	5980	5980	5980	0
204	20231011	170900	64508670	5980	5980	5980	5980	0
205	20231011	170800	64508670	5980	5980	5980	5980	0
206	20231011	170700	64508670	5980	5980	5980	5980	0
207	20231011	170600	64508670	5980	5980	5980	5980	0
208	20231011	170500	64508670	5980	5980	5980	5980	0
209	20231011	170400	64508670	5980	5980	5980	5980	0
210	20231011	170300	64508670	5980	5980	5980	5980	0
211	20231011	170200	64508670	5980	5980	5980	5980	0
212	20231011	170100	64508670	5980	5980	5980	5980	1242
213	20231011	170000	64508670	5980	5980	5980	5980	0
214	20231011	165900	64508670	5980	5980	5980	5980	0
215	20231011	165800	64508670	5980	5980	5980	5980	0
216	20231011	165700	64508670	5980	5980	5980	5980	0
217	20231011	165600	64508670	5980	5980	5980	5980	0
218	20231011	165500	64508670	5980	5980	5980	5980	0
219	20231011	165400	64508670	5980	5980	5980	5980	0
220	20231011	165300	64508670	5980	5980	5980	5980	0
221	20231011	165200	64508670	5980	5980	5980	5980	0
222	20231011	165100	64508670	5980	5980	5980	5980	0
223	20231011	165000	64508670	5980	5980	5980	5980	0
224	20231011	164900	64508670	5980	5980	5980	5980	0
225	20231011	164800	64508670	5980	5980	5980	5980	0
226	20231011	164700	64508670	5980	5980	5980	5980	0
227	20231011	164600	64508670	5980	5980	5980	5980	0
228	20231011	164500	64508670	5980	5980	5980	5980	0
229	20231011	164400	64508670	5980	5980	5980	5980	0
230	20231011	164300	64508670	5980	5980	5980	5980	0
231	20231011	164200	64508670	5980	5980	5980	5980	0
232	20231011	164100	64508670	5980	5980	5980	5980	0
233	20231011	164000	64508670	5980	5980	5980	5980	0
234	20231011	163900	64508670	5980	5980	5980	5980	0
235	20231011	163800	64508670	5980	5980	5980	5980	0
236	20231011	163700	64508670	5980	5980	5980	5980	0
237	20231011	163600	64508670	5980	5980	5980	5980	0
238	20231011	163500	64508670	5980	5980	5980	5980	0
239	20231011	163400	64508670	5980	5980	5980	5980	0
240	20231011	163300	64508670	5980	5980	5980	5980	0
241	20231011	163200	64508670	5980	5980	5980	5980	0
242	20231011	163100	64508670	5980	5980	5980	5980	1242
243	20231011	163000	64508670	5980	5980	5980	5980	0
244	20231011	162900	64508670	5980	5980	5980	5980	0
245	20231011	162800	64508670	5980	5980	5980	5980	0
246	20231011	162700	64508670	5980	5980	5980	5980	0
247	20231011	162600	64508670	5980	5980	5980	5980	0
248	20231011	162500	64508670	5980	5980	5980	5980	0
249	20231011	162400	64508670	5980	5980	5980	5980	0
250	20231011	162300	64508670	5980	5980	5980	5980	0
251	20231011	162200	64508670	5980	5980	5980	5980	0
252	20231011	162100	64508670	5980	5980	5980	5980	0
253	20231011	162000	64508670	5980	5980	5980	5980	0
254	20231011	161900	64508670	5980	5980	5980	5980	0
255	20231011	161800	64508670	5980	5980	5980	5980	0
256	20231011	161700	64508670	5980	5980	5980	5980	0
257	20231011	161600	64508670	5980	5980	5980	5980	0
258	20231011	161500	64508670	5980	5980	5980	5980	0
259	20231011	161400	64508670	5980	5980	5980	5980	0
260	20231011	161300	64508670	5980	5980	5980	5980	0
261	20231011	161200	64508670	5980	5980	5980	5980	0
262	20231011	161100	64508670	5980	5980	5980	5980	0
263	20231011	161000	64508670	5980	5980	5980	5980	0
264	20231011	160900	64508670	5980	5980	5980	5980	0
265	20231011	160800	64508670	5980	5980	5980	5980	0
266	20231011	160700	64508670	5980	5980	5980	5980	0
267	20231011	160600	64508670	5980	5980	5980	5980	0
268	20231011	160500	64508670	5980	5980	5980	5980	0
269	20231011	160400	64508670	5980	5980	5980	5980	0
270	20231011	160300	64508670	5980	5980	5980	5980	0
271	20231011	160200	64508670	5980	5980	5980	5980	0
272	20231011	160100	64508670	5980	5980	5980	5980	1242
273	20231011	160000	64508670	5980	5980	5980	5980	0
274	20231011	155900	64508670	5980	5980	5980	5980	0
275	20231011	155800	64508670	5980	5980	5980	5980	0
276	20231011	155700	64508670	5980	5980	5980	5980	0
277	20231011	155600	64508670	5980	5980	5980	5980	0
278	20231011	155500	64508670	5980	5980	5980	5980	0
279	20231011	155400	64508670	5980	5980	5980	5980	0
280	20231011	155300	64508670	5980	5980	5980	5980	0
281	20231011	155200	64508670	5980	5980	5980	5980	0
282	20231011	155100	64508670	5980	5980	5980	5980	0
283	20231011	155000	64508670	5980	5980	5980	5980	0
284	20231011	154900	64508670	5980	5980	5980	5980	0
285	20231011	154800	64508670	5980	5980	5980	5980	0
286	20231011	154700	64508670	5980	5980	5980	5980	0
287	20231011	154600	64508670	5980	5980	5980	5980	0
288	20231011	154500	64508670	5980	5980	5980	5980	0
289	20231011	154400	64508670	5980	5980	5980	5980	0
290	20231011	154300	64508670	5980	5980	5980	5980	0
291	20231011	154200	64508670	5980	5980	5980	5980	0
292	20231011	154100	64508670	5980	5980	5980	5980	0
293	20231011	154000	64508670	5980	5980	5980	5980	0
294	20231011	153900	64508670	5980	5980	5980	5980	0
295	20231011	153800	64508670	5980	5980	5980	5980	0
296	20231011	153700	64508670	5980	5980	5980	5980	0
297	20231011	153600	64508670	5980	5980	5980	5980	0
298	20231011	153500	64508670	5980	5980	5980	5980	0
299	20231011	153400	64508670	5980	5980	5980	5980	0
300	20231011	153300	64508670	5980	5980	5980	5980	0
301	20231011	153200	64508670	5980	5980	5980	5980	0
302	20231011	153100	64508670	5980	5980	5980	5980	1242
303	20231011	153000	64508670	5980	5980	5980	5980	1242
304	20231011	152900	57081510	5980	5980	5980	5980	0
305	20231011	152800	57081510	5980	5980	5980	5980	0
306	20231011	152700	57081510	5980	5980	5980	5980	0
307	20231011	152600	57081510	5980	5980	5980	5980	0
308	20231011	152500	57081510	5980	5980	5980	5980	0
309	20231011	152400	57081510	5980	5980	5980	5980	0
310	20231011	152300	57081510	5980	5980	5980	5980	0
311	20231011	152200	57081510	5980	5980	5980	5980	0
312	20231011	152100	57081510	5980	5980	5980	5980	0
313	20231011	152000	57081510	5980	5980	5980	5980	0
314	20231011	151900	57081510	5980	5980	5980	5980	0
315	20231011	151800	57081510	5980	5980	5980	5980	0
316	20231011	151700	57081510	5980	5970	5980	5970	354
317	20231011	151600	54965640	5950	5950	5950	5950	0
318	20231011	151500	54965640	5950	5950	5950	5950	0
319	20231011	151400	54965640	5950	5950	5950	5950	0
320	20231011	151300	54965640	5950	5950	5950	5950	0
321	20231011	151200	54965640	5950	5950	5950	5950	0
322	20231011	151100	54965640	5950	5950	5950	5950	0
323	20231011	151000	54965640	5950	5950	5950	5950	0
324	20231011	150900	54965640	5950	5950	5950	5950	0
325	20231011	150800	54965640	5950	5950	5950	5950	0
326	20231011	150700	54965640	5950	5950	5950	5950	0
327	20231011	150600	54965640	5950	5950	5950	5950	0
328	20231011	150500	54965640	5950	5950	5950	5950	0
329	20231011	150400	54965640	5950	5950	5950	5950	0
330	20231011	150300	54965640	5950	5950	5950	5950	200
331	20231011	150200	53775640	5960	5960	5960	5960	0
332	20231011	150100	53775640	5960	5960	5960	5960	0
333	20231011	150000	53775640	5960	5960	5960	5960	0
334	20231011	145900	53775640	5960	5960	5960	5960	0
335	20231011	145800	53775640	5960	5960	5960	5960	0
336	20231011	145700	53775640	5960	5960	5960	5960	0
337	20231011	145600	53775640	5960	5960	5960	5960	0
338	20231011	145500	53775640	5960	5960	5960	5960	0
339	20231011	145400	53775640	5960	5960	5960	5960	0
340	20231011	145300	53775640	5960	5960	5960	5960	613
341	20231011	145200	50122160	5960	5960	5960	5960	0
342	20231011	145100	50122160	5960	5960	5960	5960	0
343	20231011	145000	50122160	5960	5960	5960	5960	0
344	20231011	144900	50122160	5960	5960	5960	5960	0
345	20231011	144800	50122160	5960	5960	5960	5960	6
346	20231011	144700	50086400	5960	5960	5960	5960	5
347	20231011	144600	50056600	5960	5960	5960	5960	0
348	20231011	144500	50056600	5960	5960	5960	5960	0
349	20231011	144400	50056600	5960	5960	5960	5960	0
350	20231011	144300	50056600	5960	5960	5960	5960	0
351	20231011	144200	50056600	5960	5960	5960	5960	0
352	20231011	144100	50056600	5960	5960	5960	5960	1
353	20231011	144000	50050640	5930	5940	5960	5930	678
354	20231011	143900	46023310	5900	5940	5940	5900	1200
355	20231011	143800	38927210	5940	5940	5940	5940	0
356	20231011	143700	38927210	5940	5940	5940	5940	0
357	20231011	143600	38927210	5940	5940	5940	5940	0
358	20231011	143500	38927210	5940	5940	5940	5940	1
359	20231011	143400	38921270	5960	5930	5960	5930	79
360	20231011	143300	38452770	5940	5940	5940	5940	2
361	20231011	143200	38440890	5950	5950	5950	5940	29
362	20231011	143100	38268430	5960	5960	5960	5960	0
363	20231011	143000	38268430	5960	5960	5960	5960	0
364	20231011	142900	38268430	5960	5960	5960	5960	0
365	20231011	142800	38268430	5960	5960	5960	5960	0
366	20231011	142700	38268430	5960	5960	5960	5960	0
367	20231011	142600	38268430	5960	5960	5960	5960	0
368	20231011	142500	38268430	5960	5960	5960	5960	0
369	20231011	142400	38268430	5960	5960	5960	5960	0
370	20231011	142300	38268430	5960	5960	5960	5960	0
371	20231011	142200	38268430	5960	5960	5960	5960	0
372	20231011	142100	38268430	5960	5960	5960	5960	0
373	20231011	142000	38268430	5960	5960	5960	5960	0
374	20231011	141900	38268430	5960	5960	5960	5960	0
375	20231011	141800	38268430	5960	5960	5960	5960	0
376	20231011	141700	38268430	5960	5960	5960	5960	0
377	20231011	141600	38268430	5960	5960	5960	5960	0
378	20231011	141500	38268430	5960	5960	5960	5960	0
379	20231011	141400	38268430	5960	5960	5960	5960	0
380	20231011	141300	38268430	5960	5960	5960	5960	0
381	20231011	141200	38268430	5960	5960	5960	5960	0
382	20231011	141100	38268430	5960	5960	5960	5960	0
383	20231011	141000	38268430	5960	5960	5960	5960	0
384	20231011	140900	38268430	5960	5960	5960	5960	0
385	20231011	140800	38268430	5960	5960	5960	5960	0
386	20231011	140700	38268430	5960	5960	5960	5960	0
387	20231011	140600	38268430	5960	5960	5960	5960	0
388	20231011	140500	38268430	5960	5960	5960	5960	0
389	20231011	140400	38268430	5960	5960	5960	5960	0
390	20231011	140300	38268430	5960	5960	5960	5960	0
391	20231011	140200	38268430	5960	5960	5960	5960	0
392	20231011	140100	38268430	5960	5960	5960	5960	10
393	20231011	140000	38208830	5960	5960	5960	5960	0
394	20231011	135900	38208830	5960	5960	5960	5960	0
395	20231011	135800	38208830	5960	5960	5960	5960	0
396	20231011	135700	38208830	5960	5960	5960	5960	70
397	20231011	135600	37791630	5980	5980	5980	5980	0
398	20231011	135500	37791630	5980	5980	5980	5980	0
399	20231011	135400	37791630	5980	5980	5980	5980	0
400	20231011	135300	37791630	5980	5980	5980	5980	0
401	20231011	135200	37791630	5980	5980	5980	5980	0
402	20231011	135100	37791630	5980	5980	5980	5980	100
403	20231011	135000	37193630	5970	5970	5970	5970	0
404	20231011	134900	37193630	5970	5970	5970	5970	0
405	20231011	134800	37193630	5970	5970	5970	5970	0
406	20231011	134700	37193630	5970	5970	5970	5970	0
407	20231011	134600	37193630	5970	5970	5970	5970	0
408	20231011	134500	37193630	5970	5970	5970	5970	0
409	20231011	134400	37193630	5970	5970	5970	5970	0
410	20231011	134300	37193630	5970	5950	5970	5950	14
411	20231011	134200	37110070	5970	5970	5970	5970	0
412	20231011	134100	37110070	5970	5970	5970	5970	0
413	20231011	134000	37110070	5970	5940	5970	5940	5
414	20231011	133900	37080310	5940	5940	5940	5940	0
415	20231011	133800	37080310	5940	5940	5940	5940	0
416	20231011	133700	37080310	5940	5940	5940	5940	0
417	20231011	133600	37080310	5940	5940	5940	5940	0
418	20231011	133500	37080310	5940	5940	5940	5940	0
419	20231011	133400	37080310	5940	5940	5940	5940	0
420	20231011	133300	37080310	5940	5940	5940	5940	57
421	20231011	133200	36741730	5920	5920	5920	5920	0
422	20231011	133100	36741730	5920	5920	5920	5920	0
423	20231011	133000	36741730	5920	5930	5930	5920	400
424	20231011	132900	34372530	5940	5940	5940	5940	501
425	20231011	132800	31396590	5950	5950	5950	5950	13
426	20231011	132700	31319240	5950	5950	5950	5950	0
427	20231011	132600	31319240	5950	5950	5950	5950	0
428	20231011	132500	31319240	5950	5950	5950	5950	0
429	20231011	132400	31319240	5950	5950	5950	5950	0
430	20231011	132300	31319240	5950	5950	5950	5950	0
431	20231011	132200	31319240	5950	5950	5950	5950	0
432	20231011	132100	31319240	5950	5950	5950	5950	0
433	20231011	132000	31319240	5950	5950	5950	5950	0
434	20231011	131900	31319240	5950	5950	5950	5950	0
435	20231011	131800	31319240	5950	5950	5950	5950	0
436	20231011	131700	31319240	5950	5950	5950	5950	0
437	20231011	131600	31319240	5950	5950	5950	5950	1
438	20231011	131500	31313290	5960	5960	5960	5960	0
439	20231011	131400	31313290	5960	5960	5960	5960	0
440	20231011	131300	31313290	5960	5960	5960	5960	0
441	20231011	131200	31313290	5960	5960	5960	5960	0
442	20231011	131100	31313290	5960	5960	5960	5960	204
443	20231011	131000	30097450	5960	5960	5960	5960	0
444	20231011	130900	30097450	5960	5960	5960	5960	0
445	20231011	130800	30097450	5960	5960	5960	5960	0
446	20231011	130700	30097450	5960	5960	5960	5960	385
447	20231011	130600	27802850	5960	5960	5960	5960	0
448	20231011	130500	27802850	5960	5960	5960	5960	0
449	20231011	130400	27802850	5960	5960	5960	5960	0
450	20231011	130300	27802850	5960	5960	5960	5960	0
451	20231011	130200	27802850	5960	5960	5960	5960	0
452	20231011	130100	27802850	5960	5960	5960	5960	0
453	20231011	130000	27802850	5960	5960	5960	5960	0
454	20231011	125900	27802850	5960	5960	5960	5960	0
455	20231011	125800	27802850	5960	5960	5960	5960	0
456	20231011	125700	27802850	5960	5960	5960	5960	0
457	20231011	125600	27802850	5960	5960	5960	5960	0
458	20231011	125500	27802850	5960	5960	5960	5960	0
459	20231011	125400	27802850	5960	5960	5960	5960	0
460	20231011	125300	27802850	5960	5960	5960	5960	0
461	20231011	125200	27802850	5960	5960	5960	5960	0
462	20231011	125100	27802850	5960	5960	5960	5960	0
463	20231011	125000	27802850	5960	5960	5960	5960	0
464	20231011	124900	27802850	5960	5960	5960	5960	0
465	20231011	124800	27802850	5960	5950	5960	5950	500
466	20231011	124700	24827690	5950	5950	5950	5950	0
467	20231011	124600	24827690	5950	5950	5950	5950	0
468	20231011	124500	24827690	5950	5950	5950	5950	0
469	20231011	124400	24827690	5950	5950	5950	5950	0
470	20231011	124300	24827690	5950	5950	5950	5950	0
471	20231011	124200	24827690	5950	5950	5950	5950	0
472	20231011	124100	24827690	5950	5950	5950	5950	0
473	20231011	124000	24827690	5950	5950	5950	5950	0
474	20231011	123900	24827690	5950	5950	5950	5950	0
475	20231011	123800	24827690	5950	5950	5950	5950	0
476	20231011	123700	24827690	5950	5950	5950	5950	0
477	20231011	123600	24827690	5950	5950	5950	5950	0
478	20231011	123500	24827690	5950	5950	5950	5950	0
479	20231011	123400	24827690	5950	5950	5950	5950	20
480	20231011	123300	24708690	5930	5930	5930	5930	0
481	20231011	123200	24708690	5930	5930	5930	5930	0
482	20231011	123100	24708690	5930	5930	5930	5930	0
483	20231011	123000	24708690	5930	5930	5930	5930	0
484	20231011	122900	24708690	5930	5930	5930	5930	0
485	20231011	122800	24708690	5930	5930	5930	5930	0
486	20231011	122700	24708690	5930	5930	5930	5930	220
487	20231011	122600	23404090	5950	5950	5950	5950	0
488	20231011	122500	23404090	5950	5950	5950	5950	0
489	20231011	122400	23404090	5950	5950	5950	5950	1
490	20231011	122300	23398140	5930	5930	5930	5930	0
491	20231011	122200	23398140	5930	5930	5930	5930	0
492	20231011	122100	23398140	5930	5930	5930	5930	0
493	20231011	122000	23398140	5930	5930	5930	5930	0
494	20231011	121900	23398140	5930	5930	5930	5930	0
495	20231011	121800	23398140	5930	5930	5930	5930	0
496	20231011	121700	23398140	5930	5930	5930	5930	0
497	20231011	121600	23398140	5930	5930	5930	5930	0
498	20231011	121500	23398140	5930	5930	5930	5930	0
499	20231011	121400	23398140	5930	5930	5930	5930	0
500	20231011	121300	23398140	5930	5930	5930	5930	0
501	20231011	121200	23398140	5930	5930	5930	5930	0
502	20231011	121100	23398140	5930	5930	5930	5930	0
503	20231011	121000	23398140	5930	5930	5930	5930	0
504	20231011	120900	23398140	5930	5930	5930	5930	0
505	20231011	120800	23398140	5930	5930	5930	5930	0
506	20231011	120700	23398140	5930	5930	5930	5930	0
507	20231011	120600	23398140	5930	5930	5930	5930	0
508	20231011	120500	23398140	5930	5930	5930	5930	0
509	20231011	120400	23398140	5930	5930	5930	5930	0
510	20231011	120300	23398140	5930	5930	5930	5930	0
511	20231011	120200	23398140	5930	5930	5930	5930	0
512	20231011	120100	23398140	5930	5930	5930	5930	0
513	20231011	120000	23398140	5930	5930	5930	5930	0
514	20231011	115900	23398140	5930	5930	5930	5930	0
515	20231011	115800	23398140	5930	5930	5930	5930	0
516	20231011	115700	23398140	5930	5930	5930	5930	5
517	20231011	115600	23368490	5930	5930	5930	5930	0
518	20231011	115500	23368490	5930	5930	5930	5930	0
519	20231011	115400	23368490	5930	5930	5930	5930	106
520	20231011	115300	22739910	5930	5930	5930	5930	50
521	20231011	115200	22443410	5940	5930	5940	5920	15
522	20231011	115100	22354350	5940	5950	5950	5940	122
523	20231011	115000	21629660	5950	5950	5950	5950	0
524	20231011	114900	21629660	5950	5950	5950	5950	0
525	20231011	114800	21629660	5950	5950	5950	5950	0
526	20231011	114700	21629660	5950	5950	5950	5950	0
527	20231011	114600	21629660	5950	5950	5950	5950	0
528	20231011	114500	21629660	5950	5950	5950	5950	0
529	20231011	114400	21629660	5950	5950	5950	5950	0
530	20231011	114300	21629660	5950	5950	5950	5950	0
531	20231011	114200	21629660	5950	5950	5950	5950	0
532	20231011	114100	21629660	5950	5950	5950	5950	0
533	20231011	114000	21629660	5950	5950	5950	5950	0
534	20231011	113900	21629660	5950	5950	5950	5950	0
535	20231011	113800	21629660	5950	5950	5950	5950	0
536	20231011	113700	21629660	5950	5950	5950	5950	0
537	20231011	113600	21629660	5950	5950	5950	5950	50
538	20231011	113500	21332160	5950	5950	5950	5950	0
539	20231011	113400	21332160	5950	5950	5950	5950	50
540	20231011	113300	21034660	5950	5950	5950	5950	0
541	20231011	113200	21034660	5950	5950	5950	5950	0
542	20231011	113100	21034660	5950	5950	5950	5950	0
543	20231011	113000	21034660	5950	5950	5950	5950	0
544	20231011	112900	21034660	5950	5950	5950	5950	0
545	20231011	112800	21034660	5950	5950	5950	5950	0
546	20231011	112700	21034660	5950	5950	5950	5950	165
547	20231011	112600	20052910	5950	5950	5950	5950	20
548	20231011	112500	19933910	5970	5970	5970	5970	0
549	20231011	112400	19933910	5970	5970	5970	5970	0
550	20231011	112300	19933910	5970	5970	5970	5970	0
551	20231011	112200	19933910	5970	5970	5970	5970	0
552	20231011	112100	19933910	5970	5970	5970	5970	0
553	20231011	112000	19933910	5970	5970	5970	5970	0
554	20231011	111900	19933910	5970	5970	5970	5970	0
555	20231011	111800	19933910	5970	5970	5970	5970	0
556	20231011	111700	19933910	5970	5970	5970	5970	0
557	20231011	111600	19933910	5970	5970	5970	5970	0
558	20231011	111500	19933910	5970	5970	5970	5970	0
559	20231011	111400	19933910	5970	5970	5970	5970	0
560	20231011	111300	19933910	5970	5970	5970	5970	0
561	20231011	111200	19933910	5970	5970	5970	5970	2
562	20231011	111100	19921970	5970	5970	5970	5970	2
563	20231011	111000	19910030	5980	5980	5980	5980	0
564	20231011	110900	19910030	5980	5980	5980	5980	0
565	20231011	110800	19910030	5980	5980	5980	5980	0
566	20231011	110700	19910030	5980	5980	5980	5980	0
567	20231011	110600	19910030	5980	5980	5980	5980	0
568	20231011	110500	19910030	5980	5980	5980	5980	0
569	20231011	110400	19910030	5980	5980	5980	5980	0
570	20231011	110300	19910030	5980	5980	5980	5980	0
571	20231011	110200	19910030	5980	5980	5980	5980	0
572	20231011	110100	19910030	5980	5980	5980	5980	0
573	20231011	110000	19910030	5980	5980	5980	5980	0
574	20231011	105900	19910030	5980	5980	5980	5980	0
575	20231011	105800	19910030	5980	5980	5980	5980	0
576	20231011	105700	19910030	5980	5980	5980	5980	0
577	20231011	105600	19910030	5980	5980	5980	5980	0
578	20231011	105500	19910030	5980	5980	5980	5980	0
579	20231011	105400	19910030	5980	5980	5980	5980	0
580	20231011	105300	19910030	5980	5980	5980	5980	0
581	20231011	105200	19910030	5980	5980	5980	5980	0
582	20231011	105100	19910030	5980	5980	5980	5980	0
583	20231011	105000	19910030	5980	5980	5980	5980	0
584	20231011	104900	19910030	5980	5980	5980	5980	0
585	20231011	104800	19910030	5980	5980	5980	5980	0
586	20231011	104700	19910030	5980	5980	5980	5980	0
587	20231011	104600	19910030	5980	5980	5980	5980	220
588	20231011	104500	18594430	5970	5970	5970	5970	300
589	20231011	104400	16803430	5970	5970	5970	5970	0
590	20231011	104300	16803430	5970	5970	5970	5970	0
591	20231011	104200	16803430	5970	5970	5970	5970	0
592	20231011	104100	16803430	5970	5970	5970	5970	0
593	20231011	104000	16803430	5970	5970	5970	5970	0
594	20231011	103900	16803430	5970	5970	5970	5970	0
595	20231011	103800	16803430	5970	5970	5970	5970	0
596	20231011	103700	16803430	5970	5970	5970	5970	0
597	20231011	103600	16803430	5970	5970	5970	5970	0
598	20231011	103500	16803430	5970	5970	5970	5970	0
599	20231011	103400	16803430	5970	5970	5970	5970	0
600	20231011	103300	16803430	5970	5970	5970	5970	0
601	20231011	103200	16803430	5970	5970	5970	5970	0
602	20231011	103100	16803430	5970	5970	5970	5970	0
603	20231011	103000	16803430	5970	5970	5970	5970	0
604	20231011	102900	16803430	5970	5970	5970	5970	0
605	20231011	102800	16803430	5970	5970	5970	5970	0
606	20231011	102700	16803430	5970	5970	5970	5970	0
607	20231011	102600	16803430	5970	5970	5970	5970	0
608	20231011	102500	16803430	5970	5970	5970	5970	1
609	20231011	102400	16797460	5970	5970	5970	5970	0
610	20231011	102300	16797460	5970	5970	5970	5970	0
611	20231011	102200	16797460	5970	5970	5970	5970	0
612	20231011	102100	16797460	5970	5970	5970	5970	0
613	20231011	102000	16797460	5970	5970	5970	5970	90
614	20231011	101900	16260160	5970	5970	5970	5970	1
615	20231011	101800	16254190	5970	5970	5970	5970	4
616	20231011	101700	16230310	5970	5970	5970	5970	20
617	20231011	101600	16110910	5950	5950	5950	5950	0
618	20231011	101500	16110910	5950	5970	5970	5950	226
619	20231011	101400	14762710	5970	5970	5970	5970	0
620	20231011	101300	14762710	5970	5970	5970	5970	0
621	20231011	101200	14762710	5970	5970	5970	5970	230
622	20231011	101100	13389610	5960	5960	5960	5960	0
623	20231011	101000	13389610	5960	5960	5960	5960	0
624	20231011	100900	13389610	5960	5960	5960	5960	0
625	20231011	100800	13389610	5960	5960	5960	5960	0
626	20231011	100700	13389610	5960	5960	5960	5960	0
627	20231011	100600	13389610	5960	5960	5960	5960	0
628	20231011	100500	13389610	5960	5960	5960	5960	0
629	20231011	100400	13389610	5960	5960	5960	5960	0
630	20231011	100300	13389610	5960	5960	5960	5960	0
631	20231011	100200	13389610	5960	5960	5960	5960	0
632	20231011	100100	13389610	5960	5960	5960	5960	9
633	20231011	100000	13335970	5960	5960	5960	5960	0
634	20231011	095900	13335970	5960	5960	5960	5960	1
635	20231011	095800	13330010	5950	5950	5950	5950	0
636	20231011	095700	13330010	5950	5950	5950	5950	0
637	20231011	095600	13330010	5950	5950	5950	5950	1
638	20231011	095500	13324060	5980	5980	5980	5980	0
639	20231011	095400	13324060	5980	5980	5980	5980	0
640	20231011	095300	13324060	5980	5980	5980	5980	0
641	20231011	095200	13324060	5980	5980	5980	5980	0
642	20231011	095100	13324060	5980	5980	5980	5980	20
643	20231011	095000	13204460	5960	5950	5960	5950	86
644	20231011	094900	12692750	5970	5970	5970	5970	1
645	20231011	094800	12686780	5990	5990	5990	5990	0
646	20231011	094700	12686780	5990	5990	5990	5990	0
647	20231011	094600	12686780	5990	5990	5990	5990	0
648	20231011	094500	12686780	5990	5990	5990	5990	0
649	20231011	094400	12686780	5990	5990	5990	5990	0
650	20231011	094300	12686780	5990	5990	5990	5990	0
651	20231011	094200	12686780	5990	5990	5990	5990	0
652	20231011	094100	12686780	5990	5990	5990	5990	0
653	20231011	094000	12686780	5990	5990	5990	5990	0
654	20231011	093900	12686780	5990	5990	5990	5990	0
655	20231011	093800	12686780	5990	5990	5990	5990	3
656	20231011	093700	12668810	5990	5990	5990	5990	1
657	20231011	093600	12662820	6000	6000	6000	6000	0
658	20231011	093500	12662820	6000	6000	6000	6000	0
659	20231011	093400	12662820	6000	6000	6000	6000	0
660	20231011	093300	12662820	6000	5980	6000	5980	10
661	20231011	093200	12602890	5980	5980	5980	5980	1
662	20231011	093100	12596910	5980	5980	5980	5980	1
663	20231011	093000	12590930	5940	5940	5940	5940	0
664	20231011	092900	12590930	5940	5940	5970	5940	169
665	20231011	092800	11582180	5940	5940	5970	5940	4
666	20231011	092700	11558390	5930	5940	5940	5930	4
667	20231011	092600	11534650	5940	5940	5940	5940	1
668	20231011	092500	11528710	5940	5940	5940	5940	2
669	20231011	092400	11516830	5940	5940	5940	5940	1
670	20231011	092300	11510890	5910	5910	5910	5910	0
671	20231011	092200	11510890	5910	5910	5910	5910	3
672	20231011	092100	11493160	5900	5960	5960	5900	699
673	20231011	092000	7350020	5940	5960	5960	5940	196
674	20231011	091900	6184760	5980	5980	5980	5980	0
675	20231011	091800	6184760	5980	5980	5980	5980	0
676	20231011	091700	6184760	5980	5980	5980	5980	0
677	20231011	091600	6184760	5980	5980	5980	5980	0
678	20231011	091500	6184760	5980	5980	5980	5980	0
679	20231011	091400	6184760	5980	5980	5980	5980	1
680	20231011	091300	6178780	5950	5960	5960	5940	196
681	20231011	091200	5013530	5970	5970	5970	5950	106
682	20231011	091100	4382690	5950	5950	5950	5950	0
683	20231011	091000	4382690	5950	5950	5950	5950	0
684	20231011	090900	4382690	5950	5950	5950	5950	0
685	20231011	090800	4382690	5950	5950	5950	5950	2
686	20231011	090700	4370790	5940	5910	5940	5910	717
687	20231011	090600	112290	5910	5910	5910	5910	0
688	20231011	090500	112290	5910	5910	5910	5910	0
689	20231011	090400	112290	5910	5910	5910	5910	0
690	20231011	090300	112290	5910	5910	5910	5910	0
691	20231011	090200	112290	5910	5910	5910	5910	0
692	20231011	090100	112290	5910	5910	5910	5910	0
693	20231011	090000	112290	5910	5910	5910	5910	19