KissMeData/203450/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	201700	34732410	2730	2730	2730	2730	166
3	20231012	201600	34732410	2730	2730	2730	2730	0
4	20231012	201500	34732410	2730	2730	2730	2730	0
5	20231012	201400	34732410	2730	2730	2730	2730	0
6	20231012	201300	34732410	2730	2730	2730	2730	0
7	20231012	201200	34732410	2730	2730	2730	2730	0
8	20231012	201100	34732410	2730	2730	2730	2730	0
9	20231012	201000	34732410	2730	2730	2730	2730	0
10	20231012	200900	34732410	2730	2730	2730	2730	0
11	20231012	200800	34732410	2730	2730	2730	2730	0
12	20231012	200700	34732410	2730	2730	2730	2730	0
13	20231012	200600	34732410	2730	2730	2730	2730	0
14	20231012	200500	34732410	2730	2730	2730	2730	0
15	20231012	200400	34732410	2730	2730	2730	2730	0
16	20231012	200300	34732410	2730	2730	2730	2730	0
17	20231012	200200	34732410	2730	2730	2730	2730	0
18	20231012	200100	34732410	2730	2730	2730	2730	0
19	20231012	200000	34732410	2730	2730	2730	2730	0
20	20231012	195900	34732410	2730	2730	2730	2730	0
21	20231012	195800	34732410	2730	2730	2730	2730	0
22	20231012	195700	34732410	2730	2730	2730	2730	0
23	20231012	195600	34732410	2730	2730	2730	2730	0
24	20231012	195500	34732410	2730	2730	2730	2730	0
25	20231012	195400	34732410	2730	2730	2730	2730	0
26	20231012	195300	34732410	2730	2730	2730	2730	0
27	20231012	195200	34732410	2730	2730	2730	2730	0
28	20231012	195100	34732410	2730	2730	2730	2730	0
29	20231012	195000	34732410	2730	2730	2730	2730	0
30	20231012	194900	34732410	2730	2730	2730	2730	0
31	20231012	194800	34732410	2730	2730	2730	2730	0
32	20231012	194700	34732410	2730	2730	2730	2730	166
33	20231012	194600	34732410	2730	2730	2730	2730	0
34	20231012	194500	34732410	2730	2730	2730	2730	0
35	20231012	194400	34732410	2730	2730	2730	2730	0
36	20231012	194300	34732410	2730	2730	2730	2730	0
37	20231012	194200	34732410	2730	2730	2730	2730	0
38	20231012	194100	34732410	2730	2730	2730	2730	0
39	20231012	194000	34732410	2730	2730	2730	2730	0
40	20231012	193900	34732410	2730	2730	2730	2730	0
41	20231012	193800	34732410	2730	2730	2730	2730	0
42	20231012	193700	34732410	2730	2730	2730	2730	0
43	20231012	193600	34732410	2730	2730	2730	2730	0
44	20231012	193500	34732410	2730	2730	2730	2730	0
45	20231012	193400	34732410	2730	2730	2730	2730	0
46	20231012	193300	34732410	2730	2730	2730	2730	0
47	20231012	193200	34732410	2730	2730	2730	2730	0
48	20231012	193100	34732410	2730	2730	2730	2730	0
49	20231012	193000	34732410	2730	2730	2730	2730	0
50	20231012	192900	34732410	2730	2730	2730	2730	0
51	20231012	192800	34732410	2730	2730	2730	2730	0
52	20231012	192700	34732410	2730	2730	2730	2730	0
53	20231012	192600	34732410	2730	2730	2730	2730	0
54	20231012	192500	34732410	2730	2730	2730	2730	0
55	20231012	192400	34732410	2730	2730	2730	2730	0
56	20231012	192300	34732410	2730	2730	2730	2730	0
57	20231012	192200	34732410	2730	2730	2730	2730	0
58	20231012	192100	34732410	2730	2730	2730	2730	0
59	20231012	192000	34732410	2730	2730	2730	2730	0
60	20231012	191900	34732410	2730	2730	2730	2730	0
61	20231012	191800	34732410	2730	2730	2730	2730	0
62	20231012	191700	34732410	2730	2730	2730	2730	166
63	20231012	191600	34732410	2730	2730	2730	2730	0
64	20231012	191500	34732410	2730	2730	2730	2730	0
65	20231012	191400	34732410	2730	2730	2730	2730	0
66	20231012	191300	34732410	2730	2730	2730	2730	0
67	20231012	191200	34732410	2730	2730	2730	2730	0
68	20231012	191100	34732410	2730	2730	2730	2730	0
69	20231012	191000	34732410	2730	2730	2730	2730	0
70	20231012	190900	34732410	2730	2730	2730	2730	0
71	20231012	190800	34732410	2730	2730	2730	2730	0
72	20231012	190700	34732410	2730	2730	2730	2730	0
73	20231012	190600	34732410	2730	2730	2730	2730	0
74	20231012	190500	34732410	2730	2730	2730	2730	0
75	20231012	190400	34732410	2730	2730	2730	2730	0
76	20231012	190300	34732410	2730	2730	2730	2730	0
77	20231012	190200	34732410	2730	2730	2730	2730	0
78	20231012	190100	34732410	2730	2730	2730	2730	0
79	20231012	190000	34732410	2730	2730	2730	2730	0
80	20231012	185900	34732410	2730	2730	2730	2730	0
81	20231012	185800	34732410	2730	2730	2730	2730	0
82	20231012	185700	34732410	2730	2730	2730	2730	0
83	20231012	185600	34732410	2730	2730	2730	2730	0
84	20231012	185500	34732410	2730	2730	2730	2730	0
85	20231012	185400	34732410	2730	2730	2730	2730	0
86	20231012	185300	34732410	2730	2730	2730	2730	0
87	20231012	185200	34732410	2730	2730	2730	2730	0
88	20231012	185100	34732410	2730	2730	2730	2730	0
89	20231012	185000	34732410	2730	2730	2730	2730	0
90	20231012	184900	34732410	2730	2730	2730	2730	0
91	20231012	184800	34732410	2730	2730	2730	2730	0
92	20231012	184700	34732410	2730	2730	2730	2730	166
93	20231012	184600	34732410	2730	2730	2730	2730	0
94	20231012	184500	34732410	2730	2730	2730	2730	0
95	20231012	184400	34732410	2730	2730	2730	2730	0
96	20231012	184300	34732410	2730	2730	2730	2730	0
97	20231012	184200	34732410	2730	2730	2730	2730	0
98	20231012	184100	34732410	2730	2730	2730	2730	0
99	20231012	184000	34732410	2730	2730	2730	2730	0
100	20231012	183900	34732410	2730	2730	2730	2730	0
101	20231012	183800	34732410	2730	2730	2730	2730	0
102	20231012	183700	34732410	2730	2730	2730	2730	0
103	20231012	183600	34732410	2730	2730	2730	2730	0
104	20231012	183500	34732410	2730	2730	2730	2730	0
105	20231012	183400	34732410	2730	2730	2730	2730	0
106	20231012	183300	34732410	2730	2730	2730	2730	0
107	20231012	183200	34732410	2730	2730	2730	2730	0
108	20231012	183100	34732410	2730	2730	2730	2730	0
109	20231012	183000	34732410	2730	2730	2730	2730	0
110	20231012	182900	34732410	2730	2730	2730	2730	0
111	20231012	182800	34732410	2730	2730	2730	2730	0
112	20231012	182700	34732410	2730	2730	2730	2730	0
113	20231012	182600	34732410	2730	2730	2730	2730	0
114	20231012	182500	34732410	2730	2730	2730	2730	0
115	20231012	182400	34732410	2730	2730	2730	2730	0
116	20231012	182300	34732410	2730	2730	2730	2730	0
117	20231012	182200	34732410	2730	2730	2730	2730	0
118	20231012	182100	34732410	2730	2730	2730	2730	0
119	20231012	182000	34732410	2730	2730	2730	2730	0
120	20231012	181900	34732410	2730	2730	2730	2730	0
121	20231012	181800	34732410	2730	2730	2730	2730	0
122	20231012	181700	34732410	2730	2730	2730	2730	166
123	20231012	181600	34732410	2730	2730	2730	2730	0
124	20231012	181500	34732410	2730	2730	2730	2730	0
125	20231012	181400	34732410	2730	2730	2730	2730	0
126	20231012	181300	34732410	2730	2730	2730	2730	0
127	20231012	181200	34732410	2730	2730	2730	2730	0
128	20231012	181100	34732410	2730	2730	2730	2730	0
129	20231012	181000	34732410	2730	2730	2730	2730	0
130	20231012	180900	34732410	2730	2730	2730	2730	0
131	20231012	180800	34732410	2730	2730	2730	2730	0
132	20231012	180700	34732410	2730	2730	2730	2730	0
133	20231012	180600	34732410	2730	2730	2730	2730	0
134	20231012	180500	34732410	2730	2730	2730	2730	0
135	20231012	180400	34732410	2730	2730	2730	2730	0
136	20231012	180300	34732410	2730	2730	2730	2730	0
137	20231012	180200	34732410	2730	2730	2730	2730	0
138	20231012	180100	34732410	2730	2730	2730	2730	0
139	20231012	180000	34732410	2730	2730	2730	2730	0
140	20231012	175900	34732410	2730	2730	2730	2730	0
141	20231012	175800	34732410	2730	2730	2730	2730	0
142	20231012	175700	34732410	2730	2730	2730	2730	0
143	20231012	175600	34732410	2730	2730	2730	2730	0
144	20231012	175500	34732410	2730	2730	2730	2730	0
145	20231012	175400	34732410	2730	2730	2730	2730	0
146	20231012	175300	34732410	2730	2730	2730	2730	0
147	20231012	175200	34732410	2730	2730	2730	2730	0
148	20231012	175100	34732410	2730	2730	2730	2730	0
149	20231012	175000	34732410	2730	2730	2730	2730	0
150	20231012	174900	34732410	2730	2730	2730	2730	0
151	20231012	174800	34732410	2730	2730	2730	2730	0
152	20231012	174700	34732410	2730	2730	2730	2730	166
153	20231012	174600	34732410	2730	2730	2730	2730	0
154	20231012	174500	34732410	2730	2730	2730	2730	0
155	20231012	174400	34732410	2730	2730	2730	2730	0
156	20231012	174300	34732410	2730	2730	2730	2730	0
157	20231012	174200	34732410	2730	2730	2730	2730	0
158	20231012	174100	34732410	2730	2730	2730	2730	0
159	20231012	174000	34732410	2730	2730	2730	2730	0
160	20231012	173900	34732410	2730	2730	2730	2730	0
161	20231012	173800	34732410	2730	2730	2730	2730	0
162	20231012	173700	34732410	2730	2730	2730	2730	0
163	20231012	173600	34732410	2730	2730	2730	2730	0
164	20231012	173500	34732410	2730	2730	2730	2730	0
165	20231012	173400	34732410	2730	2730	2730	2730	0
166	20231012	173300	34732410	2730	2730	2730	2730	0
167	20231012	173200	34732410	2730	2730	2730	2730	0
168	20231012	173100	34732410	2730	2730	2730	2730	0
169	20231012	173000	34732410	2730	2730	2730	2730	0
170	20231012	172900	34732410	2730	2730	2730	2730	0
171	20231012	172800	34732410	2730	2730	2730	2730	0
172	20231012	172700	34732410	2730	2730	2730	2730	0
173	20231012	172600	34732410	2730	2730	2730	2730	0
174	20231012	172500	34732410	2730	2730	2730	2730	0
175	20231012	172400	34732410	2730	2730	2730	2730	0
176	20231012	172300	34732410	2730	2730	2730	2730	0
177	20231012	172200	34732410	2730	2730	2730	2730	0
178	20231012	172100	34732410	2730	2730	2730	2730	0
179	20231012	172000	34732410	2730	2730	2730	2730	0
180	20231012	171900	34732410	2730	2730	2730	2730	0
181	20231012	171800	34732410	2730	2730	2730	2730	0
182	20231012	171700	34732410	2730	2730	2730	2730	166
183	20231012	171600	34732410	2730	2730	2730	2730	0
184	20231012	171500	34732410	2730	2730	2730	2730	0
185	20231012	171400	34732410	2730	2730	2730	2730	0
186	20231012	171300	34732410	2730	2730	2730	2730	0
187	20231012	171200	34732410	2730	2730	2730	2730	0
188	20231012	171100	34732410	2730	2730	2730	2730	0
189	20231012	171000	34732410	2730	2730	2730	2730	0
190	20231012	170900	34732410	2730	2730	2730	2730	0
191	20231012	170800	34732410	2730	2730	2730	2730	0
192	20231012	170700	34732410	2730	2730	2730	2730	0
193	20231012	170600	34732410	2730	2730	2730	2730	0
194	20231012	170500	34732410	2730	2730	2730	2730	0
195	20231012	170400	34732410	2730	2730	2730	2730	0
196	20231012	170300	34732410	2730	2730	2730	2730	0
197	20231012	170200	34732410	2730	2730	2730	2730	0
198	20231012	170100	34732410	2730	2730	2730	2730	0
199	20231012	170000	34732410	2730	2730	2730	2730	0
200	20231012	165900	34732410	2730	2730	2730	2730	0
201	20231012	165800	34732410	2730	2730	2730	2730	0
202	20231012	165700	34732410	2730	2730	2730	2730	0
203	20231012	165600	34732410	2730	2730	2730	2730	0
204	20231012	165500	34732410	2730	2730	2730	2730	0
205	20231012	165400	34732410	2730	2730	2730	2730	0
206	20231012	165300	34732410	2730	2730	2730	2730	0
207	20231012	165200	34732410	2730	2730	2730	2730	0
208	20231012	165100	34732410	2730	2730	2730	2730	0
209	20231012	165000	34732410	2730	2730	2730	2730	0
210	20231012	164900	34732410	2730	2730	2730	2730	0
211	20231012	164800	34732410	2730	2730	2730	2730	0
212	20231012	164700	34732410	2730	2730	2730	2730	166
213	20231012	164600	34732410	2730	2730	2730	2730	0
214	20231012	164500	34732410	2730	2730	2730	2730	0
215	20231012	164400	34732410	2730	2730	2730	2730	0
216	20231012	164300	34732410	2730	2730	2730	2730	0
217	20231012	164200	34732410	2730	2730	2730	2730	0
218	20231012	164100	34732410	2730	2730	2730	2730	0
219	20231012	164000	34732410	2730	2730	2730	2730	0
220	20231012	163900	34732410	2730	2730	2730	2730	0
221	20231012	163800	34732410	2730	2730	2730	2730	0
222	20231012	163700	34732410	2730	2730	2730	2730	0
223	20231012	163600	34732410	2730	2730	2730	2730	0
224	20231012	163500	34732410	2730	2730	2730	2730	0
225	20231012	163400	34732410	2730	2730	2730	2730	0
226	20231012	163300	34732410	2730	2730	2730	2730	0
227	20231012	163200	34732410	2730	2730	2730	2730	0
228	20231012	163100	34732410	2730	2730	2730	2730	0
229	20231012	163000	34732410	2730	2730	2730	2730	0
230	20231012	162900	34732410	2730	2730	2730	2730	0
231	20231012	162800	34732410	2730	2730	2730	2730	0
232	20231012	162700	34732410	2730	2730	2730	2730	0
233	20231012	162600	34732410	2730	2730	2730	2730	0
234	20231012	162500	34732410	2730	2730	2730	2730	0
235	20231012	162400	34732410	2730	2730	2730	2730	0
236	20231012	162300	34732410	2730	2730	2730	2730	0
237	20231012	162200	34732410	2730	2730	2730	2730	0
238	20231012	162100	34732410	2730	2730	2730	2730	0
239	20231012	162000	34732410	2730	2730	2730	2730	0
240	20231012	161900	34732410	2730	2730	2730	2730	0
241	20231012	161800	34732410	2730	2730	2730	2730	0
242	20231012	161700	34732410	2730	2730	2730	2730	166
243	20231012	161600	34732410	2730	2730	2730	2730	0
244	20231012	161500	34732410	2730	2730	2730	2730	0
245	20231012	161400	34732410	2730	2730	2730	2730	0
246	20231012	161300	34732410	2730	2730	2730	2730	0
247	20231012	161200	34732410	2730	2730	2730	2730	0
248	20231012	161100	34732410	2730	2730	2730	2730	0
249	20231012	161000	34732410	2730	2730	2730	2730	0
250	20231012	160900	34732410	2730	2730	2730	2730	0
251	20231012	160800	34732410	2730	2730	2730	2730	0
252	20231012	160700	34732410	2730	2730	2730	2730	0
253	20231012	160600	34732410	2730	2730	2730	2730	0
254	20231012	160500	34732410	2730	2730	2730	2730	0
255	20231012	160400	34732410	2730	2730	2730	2730	0
256	20231012	160300	34732410	2730	2730	2730	2730	0
257	20231012	160200	34732410	2730	2730	2730	2730	0
258	20231012	160100	34732410	2730	2730	2730	2730	0
259	20231012	160000	34732410	2730	2730	2730	2730	0
260	20231012	155900	34732410	2730	2730	2730	2730	0
261	20231012	155800	34732410	2730	2730	2730	2730	0
262	20231012	155700	34732410	2730	2730	2730	2730	0
263	20231012	155600	34732410	2730	2730	2730	2730	0
264	20231012	155500	34732410	2730	2730	2730	2730	0
265	20231012	155400	34732410	2730	2730	2730	2730	0
266	20231012	155300	34732410	2730	2730	2730	2730	0
267	20231012	155200	34732410	2730	2730	2730	2730	0
268	20231012	155100	34732410	2730	2730	2730	2730	0
269	20231012	155000	34732410	2730	2730	2730	2730	0
270	20231012	154900	34732410	2730	2730	2730	2730	0
271	20231012	154800	34732410	2730	2730	2730	2730	0
272	20231012	154700	34732410	2730	2730	2730	2730	166
273	20231012	154600	34732410	2730	2730	2730	2730	0
274	20231012	154500	34732410	2730	2730	2730	2730	0
275	20231012	154400	34732410	2730	2730	2730	2730	0
276	20231012	154300	34732410	2730	2730	2730	2730	0
277	20231012	154200	34732410	2730	2730	2730	2730	0
278	20231012	154100	34732410	2730	2730	2730	2730	0
279	20231012	154000	34732410	2730	2730	2730	2730	0
280	20231012	153900	34732410	2730	2730	2730	2730	0
281	20231012	153800	34732410	2730	2730	2730	2730	0
282	20231012	153700	34732410	2730	2730	2730	2730	0
283	20231012	153600	34732410	2730	2730	2730	2730	0
284	20231012	153500	34732410	2730	2730	2730	2730	0
285	20231012	153400	34732410	2730	2730	2730	2730	0
286	20231012	153300	34732410	2730	2730	2730	2730	0
287	20231012	153200	34732410	2730	2730	2730	2730	0
288	20231012	153100	34732410	2730	2730	2730	2730	0
289	20231012	153000	34732410	2730	2730	2730	2730	166
290	20231012	152900	34279230	2725	2725	2725	2725	0
291	20231012	152800	34279230	2725	2725	2725	2725	0
292	20231012	152700	34279230	2725	2725	2725	2725	0
293	20231012	152600	34279230	2725	2725	2725	2725	0
294	20231012	152500	34279230	2725	2725	2725	2725	0
295	20231012	152400	34279230	2725	2725	2725	2725	0
296	20231012	152300	34279230	2725	2725	2725	2725	0
297	20231012	152200	34279230	2725	2725	2725	2725	0
298	20231012	152100	34279230	2725	2725	2725	2725	0
299	20231012	152000	34279230	2725	2725	2725	2725	0
300	20231012	151900	34279230	2725	2725	2725	2725	1
301	20231012	151800	34276505	2730	2725	2730	2725	28
302	20231012	151700	34200075	2730	2730	2730	2725	106
303	20231012	151600	33911195	2730	2730	2730	2730	1284
304	20231012	151500	30405875	2745	2730	2745	2730	201
305	20231012	151400	29854155	2745	2745	2745	2745	0
306	20231012	151300	29854155	2745	2745	2745	2745	20
307	20231012	151200	29799255	2745	2745	2745	2745	0
308	20231012	151100	29799255	2745	2730	2745	2730	11
309	20231012	151000	29769075	2745	2740	2745	2740	35
310	20231012	150900	29673170	2730	2730	2740	2730	3
311	20231012	150800	29664970	2740	2740	2740	2740	2
312	20231012	150700	29659490	2730	2730	2730	2730	0
313	20231012	150600	29659490	2730	2730	2730	2730	0
314	20231012	150500	29659490	2730	2730	2730	2730	0
315	20231012	150400	29659490	2730	2730	2730	2730	0
316	20231012	150300	29659490	2730	2740	2740	2730	2
317	20231012	150200	29654020	2730	2730	2730	2730	220
318	20231012	150100	29053420	2730	2730	2730	2730	0
319	20231012	150000	29053420	2730	2730	2730	2730	0
320	20231012	145900	29053420	2730	2730	2730	2730	0
321	20231012	145800	29053420	2730	2740	2740	2730	2
322	20231012	145700	29047950	2730	2730	2730	2730	0
323	20231012	145600	29047950	2730	2730	2730	2730	100
324	20231012	145500	28774950	2730	2730	2730	2730	0
325	20231012	145400	28774950	2730	2735	2735	2730	957
326	20231012	145300	26158645	2740	2740	2740	2740	50
327	20231012	145200	26021645	2730	2740	2740	2730	4
328	20231012	145100	26010695	2735	2735	2735	2735	785
329	20231012	145000	23863720	2735	2735	2735	2735	31
330	20231012	144900	23778935	2740	2740	2740	2740	1
331	20231012	144800	23776195	2735	2735	2735	2735	27
332	20231012	144700	23702350	2740	2740	2740	2740	0
333	20231012	144600	23702350	2740	2740	2740	2740	0
334	20231012	144500	23702350	2740	2740	2740	2740	0
335	20231012	144400	23702350	2740	2740	2740	2740	0
336	20231012	144300	23702350	2740	2740	2740	2740	0
337	20231012	144200	23702350	2740	2740	2740	2740	0
338	20231012	144100	23702350	2740	2740	2740	2740	14
339	20231012	144000	23663990	2745	2745	2745	2745	0
340	20231012	143900	23663990	2745	2745	2745	2745	0
341	20231012	143800	23663990	2745	2745	2745	2745	0
342	20231012	143700	23663990	2745	2745	2745	2745	400
343	20231012	143600	22565990	2745	2745	2745	2745	0
344	20231012	143500	22565990	2745	2745	2745	2745	0
345	20231012	143400	22565990	2745	2745	2745	2745	0
346	20231012	143300	22565990	2745	2745	2745	2745	0
347	20231012	143200	22565990	2745	2745	2745	2745	0
348	20231012	143100	22565990	2745	2745	2745	2745	0
349	20231012	143000	22565990	2745	2745	2745	2745	1
350	20231012	142900	22563245	2740	2740	2740	2740	11
351	20231012	142800	22533105	2745	2745	2745	2745	0
352	20231012	142700	22533105	2745	2745	2745	2745	0
353	20231012	142600	22533105	2745	2745	2745	2745	0
354	20231012	142500	22533105	2745	2745	2745	2745	0
355	20231012	142400	22533105	2745	2745	2745	2745	0
356	20231012	142300	22533105	2745	2745	2745	2745	0
357	20231012	142200	22533105	2745	2745	2745	2745	0
358	20231012	142100	22533105	2745	2745	2745	2745	0
359	20231012	142000	22533105	2745	2745	2745	2745	0
360	20231012	141900	22533105	2745	2745	2745	2745	0
361	20231012	141800	22533105	2745	2745	2745	2745	0
362	20231012	141700	22533105	2745	2745	2745	2745	0
363	20231012	141600	22533105	2745	2745	2745	2745	0
364	20231012	141500	22533105	2745	2745	2745	2745	0
365	20231012	141400	22533105	2745	2745	2745	2745	0
366	20231012	141300	22533105	2745	2745	2745	2745	0
367	20231012	141200	22533105	2745	2745	2745	2745	0
368	20231012	141100	22533105	2745	2745	2745	2745	0
369	20231012	141000	22533105	2745	2745	2745	2745	2
370	20231012	140900	22527615	2745	2745	2745	2745	0
371	20231012	140800	22527615	2745	2745	2745	2745	0
372	20231012	140700	22527615	2745	2745	2745	2745	0
373	20231012	140600	22527615	2745	2745	2745	2745	0
374	20231012	140500	22527615	2745	2745	2745	2745	0
375	20231012	140400	22527615	2745	2745	2745	2745	0
376	20231012	140300	22527615	2745	2745	2745	2745	0
377	20231012	140200	22527615	2745	2745	2745	2745	0
378	20231012	140100	22527615	2745	2745	2745	2745	0
379	20231012	140000	22527615	2745	2745	2745	2745	0
380	20231012	135900	22527615	2745	2745	2745	2745	0
381	20231012	135800	22527615	2745	2745	2745	2745	0
382	20231012	135700	22527615	2745	2745	2745	2745	0
383	20231012	135600	22527615	2745	2745	2745	2745	0
384	20231012	135500	22527615	2745	2745	2745	2745	0
385	20231012	135400	22527615	2745	2745	2745	2745	0
386	20231012	135300	22527615	2745	2745	2745	2745	0
387	20231012	135200	22527615	2745	2745	2745	2745	0
388	20231012	135100	22527615	2745	2745	2745	2745	0
389	20231012	135000	22527615	2745	2745	2745	2745	0
390	20231012	134900	22527615	2745	2745	2745	2745	0
391	20231012	134800	22527615	2745	2745	2745	2745	0
392	20231012	134700	22527615	2745	2745	2745	2745	0
393	20231012	134600	22527615	2745	2745	2745	2745	0
394	20231012	134500	22527615	2745	2745	2745	2745	0
395	20231012	134400	22527615	2745	2745	2745	2745	0
396	20231012	134300	22527615	2745	2745	2745	2745	0
397	20231012	134200	22527615	2745	2745	2745	2745	0
398	20231012	134100	22527615	2745	2745	2745	2745	0
399	20231012	134000	22527615	2745	2745	2745	2745	1
400	20231012	133900	22524870	2745	2745	2745	2745	0
401	20231012	133800	22524870	2745	2745	2745	2745	0
402	20231012	133700	22524870	2745	2745	2745	2745	0
403	20231012	133600	22524870	2745	2745	2745	2745	0
404	20231012	133500	22524870	2745	2745	2745	2745	0
405	20231012	133400	22524870	2745	2745	2745	2745	0
406	20231012	133300	22524870	2745	2745	2745	2745	0
407	20231012	133200	22524870	2745	2745	2745	2745	0
408	20231012	133100	22524870	2745	2745	2745	2745	0
409	20231012	133000	22524870	2745	2745	2745	2745	0
410	20231012	132900	22524870	2745	2745	2745	2745	0
411	20231012	132800	22524870	2745	2745	2745	2745	0
412	20231012	132700	22524870	2745	2745	2745	2745	0
413	20231012	132600	22524870	2745	2745	2745	2745	0
414	20231012	132500	22524870	2745	2745	2745	2745	0
415	20231012	132400	22524870	2745	2745	2745	2745	0
416	20231012	132300	22524870	2745	2745	2745	2745	3
417	20231012	132200	22516635	2745	2745	2745	2745	0
418	20231012	132100	22516635	2745	2745	2745	2745	0
419	20231012	132000	22516635	2745	2745	2745	2745	0
420	20231012	131900	22516635	2745	2745	2745	2745	0
421	20231012	131800	22516635	2745	2745	2745	2745	0
422	20231012	131700	22516635	2745	2745	2745	2745	0
423	20231012	131600	22516635	2745	2745	2745	2745	0
424	20231012	131500	22516635	2745	2745	2745	2745	0
425	20231012	131400	22516635	2745	2745	2745	2745	0
426	20231012	131300	22516635	2745	2745	2745	2745	0
427	20231012	131200	22516635	2745	2745	2745	2745	0
428	20231012	131100	22516635	2745	2745	2745	2745	0
429	20231012	131000	22516635	2745	2745	2745	2745	4
430	20231012	130900	22505655	2740	2740	2740	2740	0
431	20231012	130800	22505655	2740	2740	2740	2740	0
432	20231012	130700	22505655	2740	2740	2740	2740	0
433	20231012	130600	22505655	2740	2740	2740	2740	392
434	20231012	130500	21431575	2745	2745	2745	2745	0
435	20231012	130400	21431575	2745	2745	2745	2745	0
436	20231012	130300	21431575	2745	2745	2745	2745	0
437	20231012	130200	21431575	2745	2745	2745	2745	0
438	20231012	130100	21431575	2745	2745	2745	2745	0
439	20231012	130000	21431575	2745	2745	2745	2745	0
440	20231012	125900	21431575	2745	2745	2745	2745	0
441	20231012	125800	21431575	2745	2745	2745	2745	0
442	20231012	125700	21431575	2745	2745	2745	2745	0
443	20231012	125600	21431575	2745	2745	2745	2745	20
444	20231012	125500	21376675	2745	2745	2745	2745	0
445	20231012	125400	21376675	2745	2745	2745	2745	0
446	20231012	125300	21376675	2745	2745	2745	2745	0
447	20231012	125200	21376675	2745	2745	2745	2745	0
448	20231012	125100	21376675	2745	2745	2745	2745	0
449	20231012	125000	21376675	2745	2745	2745	2745	0
450	20231012	124900	21376675	2745	2745	2745	2745	0
451	20231012	124800	21376675	2745	2745	2745	2745	0
452	20231012	124700	21376675	2745	2745	2745	2745	36
453	20231012	124600	21277855	2745	2745	2745	2745	0
454	20231012	124500	21277855	2745	2745	2745	2745	0
455	20231012	124400	21277855	2745	2745	2745	2745	1
456	20231012	124300	21275110	2745	2745	2745	2745	0
457	20231012	124200	21275110	2745	2745	2745	2745	0
458	20231012	124100	21275110	2745	2745	2745	2745	0
459	20231012	124000	21275110	2745	2745	2745	2745	0
460	20231012	123900	21275110	2745	2745	2745	2745	0
461	20231012	123800	21275110	2745	2745	2745	2745	0
462	20231012	123700	21275110	2745	2745	2745	2745	0
463	20231012	123600	21275110	2745	2745	2745	2745	0
464	20231012	123500	21275110	2745	2745	2745	2745	0
465	20231012	123400	21275110	2745	2745	2745	2745	0
466	20231012	123300	21275110	2745	2745	2745	2745	0
467	20231012	123200	21275110	2745	2745	2745	2745	0
468	20231012	123100	21275110	2745	2745	2745	2745	0
469	20231012	123000	21275110	2745	2745	2745	2745	0
470	20231012	122900	21275110	2745	2745	2745	2745	0
471	20231012	122800	21275110	2745	2745	2745	2745	0
472	20231012	122700	21275110	2745	2745	2745	2745	2
473	20231012	122600	21269620	2745	2745	2745	2745	0
474	20231012	122500	21269620	2745	2745	2745	2745	0
475	20231012	122400	21269620	2745	2750	2750	2745	24
476	20231012	122300	21203665	2750	2750	2750	2750	1
477	20231012	122200	21200915	2755	2755	2755	2755	0
478	20231012	122100	21200915	2755	2755	2755	2755	0
479	20231012	122000	21200915	2755	2755	2755	2755	0
480	20231012	121900	21200915	2755	2755	2755	2755	0
481	20231012	121800	21200915	2755	2755	2755	2755	0
482	20231012	121700	21200915	2755	2755	2755	2755	0
483	20231012	121600	21200915	2755	2755	2755	2755	0
484	20231012	121500	21200915	2755	2755	2755	2755	0
485	20231012	121400	21200915	2755	2755	2755	2755	0
486	20231012	121300	21200915	2755	2755	2755	2755	0
487	20231012	121200	21200915	2755	2755	2755	2755	0
488	20231012	121100	21200915	2755	2755	2755	2755	0
489	20231012	121000	21200915	2755	2755	2755	2755	3
490	20231012	120900	21192650	2755	2755	2755	2755	0
491	20231012	120800	21192650	2755	2755	2755	2755	0
492	20231012	120700	21192650	2755	2755	2755	2755	0
493	20231012	120600	21192650	2755	2755	2755	2755	0
494	20231012	120500	21192650	2755	2755	2755	2755	0
495	20231012	120400	21192650	2755	2755	2755	2755	0
496	20231012	120300	21192650	2755	2755	2755	2755	0
497	20231012	120200	21192650	2755	2755	2755	2755	0
498	20231012	120100	21192650	2755	2755	2755	2755	0
499	20231012	120000	21192650	2755	2755	2755	2755	0
500	20231012	115900	21192650	2755	2755	2755	2755	0
501	20231012	115800	21192650	2755	2755	2755	2755	0
502	20231012	115700	21192650	2755	2755	2755	2755	0
503	20231012	115600	21192650	2755	2755	2755	2755	0
504	20231012	115500	21192650	2755	2755	2755	2755	0
505	20231012	115400	21192650	2755	2755	2755	2755	2
506	20231012	115300	21187140	2745	2745	2745	2745	3
507	20231012	115200	21178905	2735	2735	2735	2735	73
508	20231012	115100	20979250	2755	2755	2755	2755	0
509	20231012	115000	20979250	2755	2755	2755	2755	0
510	20231012	114900	20979250	2755	2755	2755	2755	0
511	20231012	114800	20979250	2755	2755	2755	2755	0
512	20231012	114700	20979250	2755	2755	2755	2755	0
513	20231012	114600	20979250	2755	2755	2755	2755	0
514	20231012	114500	20979250	2755	2755	2755	2755	0
515	20231012	114400	20979250	2755	2755	2755	2755	0
516	20231012	114300	20979250	2755	2755	2755	2755	0
517	20231012	114200	20979250	2755	2750	2755	2750	22
518	20231012	114100	20918745	2730	2730	2730	2730	0
519	20231012	114000	20918745	2730	2730	2730	2730	0
520	20231012	113900	20918745	2730	2750	2750	2730	103
521	20231012	113800	20635515	2730	2730	2730	2730	0
522	20231012	113700	20635515	2730	2730	2730	2730	1
523	20231012	113600	20632785	2750	2750	2750	2750	75
524	20231012	113500	20426535	2755	2755	2755	2755	0
525	20231012	113400	20426535	2755	2755	2755	2755	0
526	20231012	113300	20426535	2755	2755	2755	2755	0
527	20231012	113200	20426535	2755	2755	2755	2755	0
528	20231012	113100	20426535	2755	2755	2755	2755	0
529	20231012	113000	20426535	2755	2755	2755	2755	0
530	20231012	112900	20426535	2755	2755	2755	2755	0
531	20231012	112800	20426535	2755	2755	2755	2755	0
532	20231012	112700	20426535	2755	2755	2755	2755	0
533	20231012	112600	20426535	2755	2755	2755	2755	0
534	20231012	112500	20426535	2755	2755	2755	2755	0
535	20231012	112400	20426535	2755	2755	2755	2755	0
536	20231012	112300	20426535	2755	2755	2755	2755	0
537	20231012	112200	20426535	2755	2755	2755	2755	0
538	20231012	112100	20426535	2755	2755	2755	2755	0
539	20231012	112000	20426535	2755	2755	2755	2755	0
540	20231012	111900	20426535	2755	2755	2755	2755	0
541	20231012	111800	20426535	2755	2755	2755	2755	0
542	20231012	111700	20426535	2755	2755	2755	2755	0
543	20231012	111600	20426535	2755	2750	2755	2750	4
544	20231012	111500	20415520	2755	2755	2755	2755	0
545	20231012	111400	20415520	2755	2755	2755	2755	0
546	20231012	111300	20415520	2755	2755	2755	2755	0
547	20231012	111200	20415520	2755	2755	2755	2755	2
548	20231012	111100	20410010	2750	2755	2755	2750	238
549	20231012	111000	19755440	2755	2750	2755	2750	21
550	20231012	110900	19697680	2755	2730	2755	2730	87
551	20231012	110800	19458860	2745	2745	2745	2745	3
552	20231012	110700	19450625	2730	2730	2730	2730	1
553	20231012	110600	19447895	2745	2730	2745	2730	3
554	20231012	110500	19439675	2745	2745	2745	2745	0
555	20231012	110400	19439675	2745	2730	2745	2730	2
556	20231012	110300	19434200	2745	2745	2745	2745	2
557	20231012	110200	19428710	2725	2735	2745	2725	1929
558	20231012	110100	14168285	2735	2740	2740	2735	60
559	20231012	110000	14004150	2745	2745	2745	2745	2
560	20231012	105900	13998660	2755	2755	2755	2755	0
561	20231012	105800	13998660	2755	2755	2755	2755	0
562	20231012	105700	13998660	2755	2755	2755	2755	0
563	20231012	105600	13998660	2755	2755	2755	2755	0
564	20231012	105500	13998660	2755	2755	2755	2755	0
565	20231012	105400	13998660	2755	2755	2755	2755	0
566	20231012	105300	13998660	2755	2755	2755	2755	0
567	20231012	105200	13998660	2755	2755	2755	2755	0
568	20231012	105100	13998660	2755	2755	2755	2755	0
569	20231012	105000	13998660	2755	2755	2755	2755	0
570	20231012	104900	13998660	2755	2755	2755	2755	0
571	20231012	104800	13998660	2755	2755	2755	2755	0
572	20231012	104700	13998660	2755	2755	2755	2755	0
573	20231012	104600	13998660	2755	2755	2755	2755	0
574	20231012	104500	13998660	2755	2755	2755	2755	0
575	20231012	104400	13998660	2755	2755	2755	2755	0
576	20231012	104300	13998660	2755	2755	2755	2755	0
577	20231012	104200	13998660	2755	2755	2755	2755	0
578	20231012	104100	13998660	2755	2755	2755	2755	4
579	20231012	104000	13987640	2755	2755	2755	2755	5
580	20231012	103900	13973865	2760	2760	2760	2760	0
581	20231012	103800	13973865	2760	2760	2760	2760	0
582	20231012	103700	13973865	2760	2760	2760	2760	0
583	20231012	103600	13973865	2760	2760	2760	2760	0
584	20231012	103500	13973865	2760	2760	2760	2760	0
585	20231012	103400	13973865	2760	2760	2760	2760	0
586	20231012	103300	13973865	2760	2760	2760	2760	0
587	20231012	103200	13973865	2760	2760	2760	2760	0
588	20231012	103100	13973865	2760	2760	2760	2760	0
589	20231012	103000	13973865	2760	2760	2760	2760	0
590	20231012	102900	13973865	2760	2760	2760	2760	0
591	20231012	102800	13973865	2760	2760	2760	2760	0
592	20231012	102700	13973865	2760	2760	2760	2760	0
593	20231012	102600	13973865	2760	2760	2760	2760	0
594	20231012	102500	13973865	2760	2760	2760	2760	0
595	20231012	102400	13973865	2760	2760	2760	2760	0
596	20231012	102300	13973865	2760	2760	2760	2760	0
597	20231012	102200	13973865	2760	2760	2760	2760	0
598	20231012	102100	13973865	2760	2760	2760	2760	0
599	20231012	102000	13973865	2760	2760	2760	2760	0
600	20231012	101900	13973865	2760	2760	2760	2760	0
601	20231012	101800	13973865	2760	2760	2760	2760	0
602	20231012	101700	13973865	2760	2760	2760	2760	0
603	20231012	101600	13973865	2760	2760	2760	2760	5
604	20231012	101500	13960065	2760	2760	2760	2760	0
605	20231012	101400	13960065	2760	2760	2760	2760	20
606	20231012	101300	13904865	2740	2740	2740	2740	639
607	20231012	101200	12154005	2760	2760	2760	2760	0
608	20231012	101100	12154005	2760	2760	2760	2760	0
609	20231012	101000	12154005	2760	2760	2760	2760	3
610	20231012	100900	12145725	2760	2760	2760	2760	0
611	20231012	100800	12145725	2760	2760	2760	2760	0
612	20231012	100700	12145725	2760	2760	2760	2760	0
613	20231012	100600	12145725	2760	2760	2760	2760	1
614	20231012	100500	12142965	2740	2740	2740	2740	0
615	20231012	100400	12142965	2740	2740	2740	2740	991
616	20231012	100300	9427625	2760	2760	2760	2760	0
617	20231012	100200	9427625	2760	2760	2760	2760	0
618	20231012	100100	9427625	2760	2760	2760	2760	0
619	20231012	100000	9427625	2760	2760	2760	2760	0
620	20231012	095900	9427625	2760	2760	2760	2760	0
621	20231012	095800	9427625	2760	2760	2760	2760	0
622	20231012	095700	9427625	2760	2760	2760	2760	0
623	20231012	095600	9427625	2760	2760	2760	2760	0
624	20231012	095500	9427625	2760	2760	2760	2760	0
625	20231012	095400	9427625	2760	2760	2760	2760	0
626	20231012	095300	9427625	2760	2760	2760	2760	0
627	20231012	095200	9427625	2760	2760	2760	2760	0
628	20231012	095100	9427625	2760	2760	2760	2760	0
629	20231012	095000	9427625	2760	2760	2760	2760	0
630	20231012	094900	9427625	2760	2760	2760	2760	0
631	20231012	094800	9427625	2760	2760	2760	2760	0
632	20231012	094700	9427625	2760	2760	2760	2760	0
633	20231012	094600	9427625	2760	2760	2760	2760	0
634	20231012	094500	9427625	2760	2740	2760	2740	3
635	20231012	094400	9419385	2760	2760	2760	2760	0
636	20231012	094300	9419385	2760	2755	2760	2755	5
637	20231012	094200	9405605	2740	2740	2740	2740	0
638	20231012	094100	9405605	2740	2740	2740	2740	0
639	20231012	094000	9405605	2740	2750	2750	2740	80
640	20231012	093900	9185765	2750	2755	2755	2750	50
641	20231012	093800	9048030	2755	2755	2755	2755	0
642	20231012	093700	9048030	2755	2755	2755	2755	10
643	20231012	093600	9020480	2760	2760	2760	2760	0
644	20231012	093500	9020480	2760	2760	2760	2760	0
645	20231012	093400	9020480	2760	2760	2760	2760	0
646	20231012	093300	9020480	2760	2760	2760	2760	0
647	20231012	093200	9020480	2760	2760	2760	2760	0
648	20231012	093100	9020480	2760	2760	2760	2760	1
649	20231012	093000	9017720	2760	2760	2760	2760	0
650	20231012	092900	9017720	2760	2760	2760	2760	0
651	20231012	092800	9017720	2760	2760	2760	2760	1
652	20231012	092700	9014960	2760	2760	2760	2760	0
653	20231012	092600	9014960	2760	2760	2760	2760	0
654	20231012	092500	9014960	2760	2755	2760	2755	405
655	20231012	092400	7898905	2755	2750	2755	2750	51
656	20231012	092300	7758595	2750	2750	2750	2750	800
657	20231012	092200	5558595	2750	2740	2750	2740	26
658	20231012	092100	5487105	2750	2750	2750	2750	0
659	20231012	092000	5487105	2750	2750	2750	2750	0
660	20231012	091900	5487105	2750	2730	2750	2730	123
661	20231012	091800	5151295	2750	2750	2750	2750	0
662	20231012	091700	5151295	2750	2750	2750	2750	0
663	20231012	091600	5151295	2750	2740	2750	2725	301
664	20231012	091500	4328105	2750	2750	2750	2750	0
665	20231012	091400	4328105	2750	2750	2750	2750	0
666	20231012	091300	4328105	2750	2740	2750	2740	130
667	20231012	091200	3971605	2750	2750	2750	2750	99
668	20231012	091100	3699355	2750	2745	2750	2745	190
669	20231012	091000	3177355	2750	2750	2750	2750	0
670	20231012	090900	3177355	2750	2750	2750	2750	0
671	20231012	090800	3177355	2750	2740	2750	2740	169
672	20231012	090700	2714150	2755	2755	2755	2755	0
673	20231012	090600	2714150	2755	2755	2755	2755	0
674	20231012	090500	2714150	2755	2755	2755	2755	0
675	20231012	090400	2714150	2755	2755	2755	2755	0
676	20231012	090300	2714150	2755	2755	2755	2755	0
677	20231012	090200	2714150	2755	2755	2755	2755	0
678	20231012	090100	2714150	2755	2735	2755	2735	419
679	20231012	090000	1561685	2735	2730	2735	2730	556