KissMeData/014100/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	185500	65187150	2950	2950	2950	2950	365
3	20231010	185400	65187150	2950	2950	2950	2950	0
4	20231010	185300	65187150	2950	2950	2950	2950	0
5	20231010	185200	65187150	2950	2950	2950	2950	0
6	20231010	185100	65187150	2950	2950	2950	2950	0
7	20231010	185000	65187150	2950	2950	2950	2950	0
8	20231010	184900	65187150	2950	2950	2950	2950	0
9	20231010	184800	65187150	2950	2950	2950	2950	0
10	20231010	184700	65187150	2950	2950	2950	2950	0
11	20231010	184600	65187150	2950	2950	2950	2950	0
12	20231010	184500	65187150	2950	2950	2950	2950	0
13	20231010	184400	65187150	2950	2950	2950	2950	0
14	20231010	184300	65187150	2950	2950	2950	2950	0
15	20231010	184200	65187150	2950	2950	2950	2950	0
16	20231010	184100	65187150	2950	2950	2950	2950	0
17	20231010	184000	65187150	2950	2950	2950	2950	0
18	20231010	183900	65187150	2950	2950	2950	2950	0
19	20231010	183800	65187150	2950	2950	2950	2950	0
20	20231010	183700	65187150	2950	2950	2950	2950	0
21	20231010	183600	65187150	2950	2950	2950	2950	0
22	20231010	183500	65187150	2950	2950	2950	2950	0
23	20231010	183400	65187150	2950	2950	2950	2950	0
24	20231010	183300	65187150	2950	2950	2950	2950	0
25	20231010	183200	65187150	2950	2950	2950	2950	0
26	20231010	183100	65187150	2950	2950	2950	2950	0
27	20231010	183000	65187150	2950	2950	2950	2950	0
28	20231010	182900	65187150	2950	2950	2950	2950	0
29	20231010	182800	65187150	2950	2950	2950	2950	0
30	20231010	182700	65187150	2950	2950	2950	2950	0
31	20231010	182600	65187150	2950	2950	2950	2950	0
32	20231010	182500	65187150	2950	2950	2950	2950	365
33	20231010	182400	65187150	2950	2950	2950	2950	0
34	20231010	182300	65187150	2950	2950	2950	2950	0
35	20231010	182200	65187150	2950	2950	2950	2950	0
36	20231010	182100	65187150	2950	2950	2950	2950	0
37	20231010	182000	65187150	2950	2950	2950	2950	0
38	20231010	181900	65187150	2950	2950	2950	2950	0
39	20231010	181800	65187150	2950	2950	2950	2950	0
40	20231010	181700	65187150	2950	2950	2950	2950	0
41	20231010	181600	65187150	2950	2950	2950	2950	0
42	20231010	181500	65187150	2950	2950	2950	2950	0
43	20231010	181400	65187150	2950	2950	2950	2950	0
44	20231010	181300	65187150	2950	2950	2950	2950	0
45	20231010	181200	65187150	2950	2950	2950	2950	0
46	20231010	181100	65187150	2950	2950	2950	2950	0
47	20231010	181000	65187150	2950	2950	2950	2950	0
48	20231010	180900	65187150	2950	2950	2950	2950	0
49	20231010	180800	65187150	2950	2950	2950	2950	0
50	20231010	180700	65187150	2950	2950	2950	2950	0
51	20231010	180600	65187150	2950	2950	2950	2950	0
52	20231010	180500	65187150	2950	2950	2950	2950	0
53	20231010	180400	65187150	2950	2950	2950	2950	0
54	20231010	180300	65187150	2950	2950	2950	2950	0
55	20231010	180200	65187150	2950	2950	2950	2950	0
56	20231010	180100	65187150	2950	2950	2950	2950	0
57	20231010	180000	65187150	2950	2950	2950	2950	0
58	20231010	175900	65187150	2950	2950	2950	2950	0
59	20231010	175800	65187150	2950	2950	2950	2950	0
60	20231010	175700	65187150	2950	2950	2950	2950	0
61	20231010	175600	65187150	2950	2950	2950	2950	0
62	20231010	175500	65187150	2950	2950	2950	2950	365
63	20231010	175400	65187150	2950	2950	2950	2950	0
64	20231010	175300	65187150	2950	2950	2950	2950	0
65	20231010	175200	65187150	2950	2950	2950	2950	0
66	20231010	175100	65187150	2950	2950	2950	2950	0
67	20231010	175000	65187150	2950	2950	2950	2950	0
68	20231010	174900	65187150	2950	2950	2950	2950	0
69	20231010	174800	65187150	2950	2950	2950	2950	0
70	20231010	174700	65187150	2950	2950	2950	2950	0
71	20231010	174600	65187150	2950	2950	2950	2950	0
72	20231010	174500	65187150	2950	2950	2950	2950	0
73	20231010	174400	65187150	2950	2950	2950	2950	0
74	20231010	174300	65187150	2950	2950	2950	2950	0
75	20231010	174200	65187150	2950	2950	2950	2950	0
76	20231010	174100	65187150	2950	2950	2950	2950	0
77	20231010	174000	65187150	2950	2950	2950	2950	0
78	20231010	173900	65187150	2950	2950	2950	2950	0
79	20231010	173800	65187150	2950	2950	2950	2950	0
80	20231010	173700	65187150	2950	2950	2950	2950	0
81	20231010	173600	65187150	2950	2950	2950	2950	0
82	20231010	173500	65187150	2950	2950	2950	2950	0
83	20231010	173400	65187150	2950	2950	2950	2950	0
84	20231010	173300	65187150	2950	2950	2950	2950	0
85	20231010	173200	65187150	2950	2950	2950	2950	0
86	20231010	173100	65187150	2950	2950	2950	2950	0
87	20231010	173000	65187150	2950	2950	2950	2950	0
88	20231010	172900	65187150	2950	2950	2950	2950	0
89	20231010	172800	65187150	2950	2950	2950	2950	0
90	20231010	172700	65187150	2950	2950	2950	2950	0
91	20231010	172600	65187150	2950	2950	2950	2950	0
92	20231010	172500	65187150	2950	2950	2950	2950	365
93	20231010	172400	65187150	2950	2950	2950	2950	0
94	20231010	172300	65187150	2950	2950	2950	2950	0
95	20231010	172200	65187150	2950	2950	2950	2950	0
96	20231010	172100	65187150	2950	2950	2950	2950	0
97	20231010	172000	65187150	2950	2950	2950	2950	0
98	20231010	171900	65187150	2950	2950	2950	2950	0
99	20231010	171800	65187150	2950	2950	2950	2950	0
100	20231010	171700	65187150	2950	2950	2950	2950	0
101	20231010	171600	65187150	2950	2950	2950	2950	0
102	20231010	171500	65187150	2950	2950	2950	2950	0
103	20231010	171400	65187150	2950	2950	2950	2950	0
104	20231010	171300	65187150	2950	2950	2950	2950	0
105	20231010	171200	65187150	2950	2950	2950	2950	0
106	20231010	171100	65187150	2950	2950	2950	2950	0
107	20231010	171000	65187150	2950	2950	2950	2950	0
108	20231010	170900	65187150	2950	2950	2950	2950	0
109	20231010	170800	65187150	2950	2950	2950	2950	0
110	20231010	170700	65187150	2950	2950	2950	2950	0
111	20231010	170600	65187150	2950	2950	2950	2950	0
112	20231010	170500	65187150	2950	2950	2950	2950	0
113	20231010	170400	65187150	2950	2950	2950	2950	0
114	20231010	170300	65187150	2950	2950	2950	2950	0
115	20231010	170200	65187150	2950	2950	2950	2950	0
116	20231010	170100	65187150	2950	2950	2950	2950	0
117	20231010	170000	65187150	2950	2950	2950	2950	0
118	20231010	165900	65187150	2950	2950	2950	2950	0
119	20231010	165800	65187150	2950	2950	2950	2950	0
120	20231010	165700	65187150	2950	2950	2950	2950	0
121	20231010	165600	65187150	2950	2950	2950	2950	0
122	20231010	165500	65187150	2950	2950	2950	2950	365
123	20231010	165400	65187150	2950	2950	2950	2950	0
124	20231010	165300	65187150	2950	2950	2950	2950	0
125	20231010	165200	65187150	2950	2950	2950	2950	0
126	20231010	165100	65187150	2950	2950	2950	2950	0
127	20231010	165000	65187150	2950	2950	2950	2950	0
128	20231010	164900	65187150	2950	2950	2950	2950	0
129	20231010	164800	65187150	2950	2950	2950	2950	0
130	20231010	164700	65187150	2950	2950	2950	2950	0
131	20231010	164600	65187150	2950	2950	2950	2950	0
132	20231010	164500	65187150	2950	2950	2950	2950	0
133	20231010	164400	65187150	2950	2950	2950	2950	0
134	20231010	164300	65187150	2950	2950	2950	2950	0
135	20231010	164200	65187150	2950	2950	2950	2950	0
136	20231010	164100	65187150	2950	2950	2950	2950	0
137	20231010	164000	65187150	2950	2950	2950	2950	0
138	20231010	163900	65187150	2950	2950	2950	2950	0
139	20231010	163800	65187150	2950	2950	2950	2950	0
140	20231010	163700	65187150	2950	2950	2950	2950	0
141	20231010	163600	65187150	2950	2950	2950	2950	0
142	20231010	163500	65187150	2950	2950	2950	2950	0
143	20231010	163400	65187150	2950	2950	2950	2950	0
144	20231010	163300	65187150	2950	2950	2950	2950	0
145	20231010	163200	65187150	2950	2950	2950	2950	0
146	20231010	163100	65187150	2950	2950	2950	2950	0
147	20231010	163000	65187150	2950	2950	2950	2950	0
148	20231010	162900	65187150	2950	2950	2950	2950	0
149	20231010	162800	65187150	2950	2950	2950	2950	0
150	20231010	162700	65187150	2950	2950	2950	2950	0
151	20231010	162600	65187150	2950	2950	2950	2950	0
152	20231010	162500	65187150	2950	2950	2950	2950	365
153	20231010	162400	65187150	2950	2950	2950	2950	0
154	20231010	162300	65187150	2950	2950	2950	2950	0
155	20231010	162200	65187150	2950	2950	2950	2950	0
156	20231010	162100	65187150	2950	2950	2950	2950	0
157	20231010	162000	65187150	2950	2950	2950	2950	0
158	20231010	161900	65187150	2950	2950	2950	2950	0
159	20231010	161800	65187150	2950	2950	2950	2950	0
160	20231010	161700	65187150	2950	2950	2950	2950	0
161	20231010	161600	65187150	2950	2950	2950	2950	0
162	20231010	161500	65187150	2950	2950	2950	2950	0
163	20231010	161400	65187150	2950	2950	2950	2950	0
164	20231010	161300	65187150	2950	2950	2950	2950	0
165	20231010	161200	65187150	2950	2950	2950	2950	0
166	20231010	161100	65187150	2950	2950	2950	2950	0
167	20231010	161000	65187150	2950	2950	2950	2950	0
168	20231010	160900	65187150	2950	2950	2950	2950	0
169	20231010	160800	65187150	2950	2950	2950	2950	0
170	20231010	160700	65187150	2950	2950	2950	2950	0
171	20231010	160600	65187150	2950	2950	2950	2950	0
172	20231010	160500	65187150	2950	2950	2950	2950	0
173	20231010	160400	65187150	2950	2950	2950	2950	0
174	20231010	160300	65187150	2950	2950	2950	2950	0
175	20231010	160200	65187150	2950	2950	2950	2950	0
176	20231010	160100	65187150	2950	2950	2950	2950	0
177	20231010	160000	65187150	2950	2950	2950	2950	0
178	20231010	155900	65187150	2950	2950	2950	2950	0
179	20231010	155800	65187150	2950	2950	2950	2950	0
180	20231010	155700	65187150	2950	2950	2950	2950	0
181	20231010	155600	65187150	2950	2950	2950	2950	0
182	20231010	155500	65187150	2950	2950	2950	2950	365
183	20231010	155400	65187150	2950	2950	2950	2950	0
184	20231010	155300	65187150	2950	2950	2950	2950	0
185	20231010	155200	65187150	2950	2950	2950	2950	0
186	20231010	155100	65187150	2950	2950	2950	2950	0
187	20231010	155000	65187150	2950	2950	2950	2950	0
188	20231010	154900	65187150	2950	2950	2950	2950	0
189	20231010	154800	65187150	2950	2950	2950	2950	0
190	20231010	154700	65187150	2950	2950	2950	2950	0
191	20231010	154600	65187150	2950	2950	2950	2950	0
192	20231010	154500	65187150	2950	2950	2950	2950	0
193	20231010	154400	65187150	2950	2950	2950	2950	0
194	20231010	154300	65187150	2950	2950	2950	2950	0
195	20231010	154200	65187150	2950	2950	2950	2950	0
196	20231010	154100	65187150	2950	2950	2950	2950	0
197	20231010	154000	65187150	2950	2950	2950	2950	0
198	20231010	153900	65187150	2950	2950	2950	2950	0
199	20231010	153800	65187150	2950	2950	2950	2950	0
200	20231010	153700	65187150	2950	2950	2950	2950	0
201	20231010	153600	65187150	2950	2950	2950	2950	0
202	20231010	153500	65187150	2950	2950	2950	2950	0
203	20231010	153400	65187150	2950	2950	2950	2950	0
204	20231010	153300	65187150	2950	2950	2950	2950	0
205	20231010	153200	65187150	2950	2950	2950	2950	0
206	20231010	153100	65187150	2950	2950	2950	2950	0
207	20231010	153000	65187150	2950	2950	2950	2950	365
208	20231010	152900	64110400	2960	2960	2960	2960	0
209	20231010	152800	64110400	2960	2960	2960	2960	0
210	20231010	152700	64110400	2960	2960	2960	2960	0
211	20231010	152600	64110400	2960	2960	2960	2960	0
212	20231010	152500	64110400	2960	2960	2960	2960	0
213	20231010	152400	64110400	2960	2960	2960	2960	0
214	20231010	152300	64110400	2960	2960	2960	2960	0
215	20231010	152200	64110400	2960	2960	2960	2960	0
216	20231010	152100	64110400	2960	2960	2960	2960	0
217	20231010	152000	64110400	2960	2960	2960	2960	0
218	20231010	151900	64110400	2960	2960	2960	2960	0
219	20231010	151800	64110400	2960	2960	2960	2960	0
220	20231010	151700	64110400	2960	2960	2960	2960	0
221	20231010	151600	64110400	2960	2960	2960	2960	0
222	20231010	151500	64110400	2960	2960	2960	2960	0
223	20231010	151400	64110400	2960	2960	2960	2960	0
224	20231010	151300	64110400	2960	2960	2960	2960	595
225	20231010	151200	62349200	2960	2960	2960	2960	0
226	20231010	151100	62349200	2960	2960	2960	2960	0
227	20231010	151000	62349200	2960	2960	2960	2960	10
228	20231010	150900	62319600	2960	2960	2960	2960	0
229	20231010	150800	62319600	2960	2955	2960	2950	3710
230	20231010	150700	51368890	2955	2955	2955	2955	0
231	20231010	150600	51368890	2955	2955	2955	2955	0
232	20231010	150500	51368890	2955	2955	2955	2955	103
233	20231010	150400	51064525	2955	2955	2955	2955	0
234	20231010	150300	51064525	2955	2955	2955	2955	0
235	20231010	150200	51064525	2955	2955	2955	2955	0
236	20231010	150100	51064525	2955	2955	2955	2955	0
237	20231010	150000	51064525	2955	2955	2955	2955	103
238	20231010	145900	50760160	2955	2955	2955	2955	0
239	20231010	145800	50760160	2955	2955	2955	2955	0
240	20231010	145700	50760160	2955	2955	2955	2955	0
241	20231010	145600	50760160	2955	2955	2955	2955	0
242	20231010	145500	50760160	2955	2955	2955	2955	103
243	20231010	145400	50455795	2955	2955	2955	2955	0
244	20231010	145300	50455795	2955	2955	2955	2955	0
245	20231010	145200	50455795	2955	2955	2955	2955	0
246	20231010	145100	50455795	2955	2955	2955	2955	0
247	20231010	145000	50455795	2955	2960	2960	2955	106
248	20231010	144900	50142345	2960	2960	2960	2960	0
249	20231010	144800	50142345	2960	2960	2960	2960	0
250	20231010	144700	50142345	2960	2960	2960	2960	0
251	20231010	144600	50142345	2960	2960	2960	2960	3
252	20231010	144500	50133465	2960	2960	2960	2960	103
253	20231010	144400	49828585	2960	2960	2960	2960	0
254	20231010	144300	49828585	2960	2960	2960	2960	0
255	20231010	144200	49828585	2960	2960	2960	2960	0
256	20231010	144100	49828585	2960	2960	2960	2960	0
257	20231010	144000	49828585	2960	2960	2960	2960	0
258	20231010	143900	49828585	2960	2960	2960	2960	0
259	20231010	143800	49828585	2960	2960	2960	2960	0
260	20231010	143700	49828585	2960	2960	2960	2960	0
261	20231010	143600	49828585	2960	2960	2960	2960	0
262	20231010	143500	49828585	2960	2960	2960	2960	0
263	20231010	143400	49828585	2960	2960	2960	2960	0
264	20231010	143300	49828585	2960	2960	2960	2960	0
265	20231010	143200	49828585	2960	2960	2960	2960	3
266	20231010	143100	49819705	2960	2960	2960	2960	103
267	20231010	143000	49514825	2965	2965	2965	2965	0
268	20231010	142900	49514825	2965	2965	2965	2965	0
269	20231010	142800	49514825	2965	2965	2965	2965	0
270	20231010	142700	49514825	2965	2965	2965	2965	0
271	20231010	142600	49514825	2965	2965	2965	2965	0
272	20231010	142500	49514825	2965	2965	2965	2965	0
273	20231010	142400	49514825	2965	2965	2965	2965	0
274	20231010	142300	49514825	2965	2965	2965	2965	0
275	20231010	142200	49514825	2965	2965	2965	2965	0
276	20231010	142100	49514825	2965	2965	2965	2965	0
277	20231010	142000	49514825	2965	2965	2965	2965	0
278	20231010	141900	49514825	2965	2965	2965	2965	0
279	20231010	141800	49514825	2965	2965	2965	2965	0
280	20231010	141700	49514825	2965	2965	2965	2965	0
281	20231010	141600	49514825	2965	2965	2965	2965	0
282	20231010	141500	49514825	2965	2965	2965	2965	1
283	20231010	141400	49511860	2970	2970	2970	2970	0
284	20231010	141300	49511860	2970	2970	2970	2970	0
285	20231010	141200	49511860	2970	2970	2970	2970	0
286	20231010	141100	49511860	2970	2970	2970	2970	0
287	20231010	141000	49511860	2970	2970	2970	2970	0
288	20231010	140900	49511860	2970	2970	2970	2970	0
289	20231010	140800	49511860	2970	2970	2970	2970	0
290	20231010	140700	49511860	2970	2970	2970	2970	0
291	20231010	140600	49511860	2970	2970	2970	2970	0
292	20231010	140500	49511860	2970	2970	2970	2970	0
293	20231010	140400	49511860	2970	2970	2970	2970	0
294	20231010	140300	49511860	2970	2970	2970	2970	0
295	20231010	140200	49511860	2970	2970	2970	2970	0
296	20231010	140100	49511860	2970	2970	2970	2970	0
297	20231010	140000	49511860	2970	2970	2970	2970	0
298	20231010	135900	49511860	2970	2970	2970	2970	1
299	20231010	135800	49508890	2965	2965	2965	2965	0
300	20231010	135700	49508890	2965	2965	2965	2965	25
301	20231010	135600	49434765	2960	2960	2960	2960	0
302	20231010	135500	49434765	2960	2960	2960	2960	0
303	20231010	135400	49434765	2960	2960	2960	2960	0
304	20231010	135300	49434765	2960	2960	2960	2960	0
305	20231010	135200	49434765	2960	2960	2960	2960	1
306	20231010	135100	49431805	2960	2960	2960	2960	0
307	20231010	135000	49431805	2960	2960	2960	2960	5
308	20231010	134900	49417005	2965	2965	2965	2965	12
309	20231010	134800	49381425	2965	2965	2965	2965	0
310	20231010	134700	49381425	2965	2965	2965	2965	0
311	20231010	134600	49381425	2965	2965	2965	2965	0
312	20231010	134500	49381425	2965	2965	2965	2965	0
313	20231010	134400	49381425	2965	2965	2965	2965	0
314	20231010	134300	49381425	2965	2965	2965	2965	0
315	20231010	134200	49381425	2965	2965	2965	2965	0
316	20231010	134100	49381425	2965	2965	2965	2965	0
317	20231010	134000	49381425	2965	2965	2965	2965	0
318	20231010	133900	49381425	2965	2965	2965	2965	0
319	20231010	133800	49381425	2965	2965	2965	2965	0
320	20231010	133700	49381425	2965	2965	2965	2965	0
321	20231010	133600	49381425	2965	2965	2965	2965	2
322	20231010	133500	49375495	2965	2965	2965	2965	0
323	20231010	133400	49375495	2965	2965	2965	2965	0
324	20231010	133300	49375495	2965	2965	2965	2965	0
325	20231010	133200	49375495	2965	2965	2965	2965	0
326	20231010	133100	49375495	2965	2965	2965	2965	0
327	20231010	133000	49375495	2965	2965	2965	2965	0
328	20231010	132900	49375495	2965	2965	2965	2965	0
329	20231010	132800	49375495	2965	2965	2965	2965	0
330	20231010	132700	49375495	2965	2965	2965	2965	0
331	20231010	132600	49375495	2965	2965	2965	2965	0
332	20231010	132500	49375495	2965	2965	2965	2965	0
333	20231010	132400	49375495	2965	2965	2965	2965	0
334	20231010	132300	49375495	2965	2965	2965	2965	0
335	20231010	132200	49375495	2965	2955	2965	2955	361
336	20231010	132100	48308730	2985	2985	2985	2985	0
337	20231010	132000	48308730	2985	2985	2985	2985	0
338	20231010	131900	48308730	2985	2985	2985	2985	0
339	20231010	131800	48308730	2985	2985	2985	2985	0
340	20231010	131700	48308730	2985	2985	2985	2985	0
341	20231010	131600	48308730	2985	2985	2985	2985	0
342	20231010	131500	48308730	2985	2985	2985	2985	0
343	20231010	131400	48308730	2985	2985	2985	2985	0
344	20231010	131300	48308730	2985	2985	2985	2985	0
345	20231010	131200	48308730	2985	2985	2985	2985	0
346	20231010	131100	48308730	2985	2985	2985	2985	0
347	20231010	131000	48308730	2985	2985	2985	2985	0
348	20231010	130900	48308730	2985	2985	2985	2985	0
349	20231010	130800	48308730	2985	2985	2985	2985	0
350	20231010	130700	48308730	2985	2985	2985	2985	0
351	20231010	130600	48308730	2985	2985	2985	2985	0
352	20231010	130500	48308730	2985	2985	2985	2985	0
353	20231010	130400	48308730	2985	2985	2985	2985	0
354	20231010	130300	48308730	2985	2985	2985	2985	0
355	20231010	130200	48308730	2985	2985	2985	2985	0
356	20231010	130100	48308730	2985	2985	2985	2985	0
357	20231010	130000	48308730	2985	2985	2985	2985	0
358	20231010	125900	48308730	2985	2975	2985	2975	11
359	20231010	125800	48275995	2965	2965	2965	2965	0
360	20231010	125700	48275995	2965	2965	2965	2965	2
361	20231010	125600	48270065	2960	2970	2970	2960	113
362	20231010	125500	47934855	2985	2985	2985	2985	0
363	20231010	125400	47934855	2985	2985	2985	2985	0
364	20231010	125300	47934855	2985	2985	2985	2985	0
365	20231010	125200	47934855	2985	2985	2985	2985	0
366	20231010	125100	47934855	2985	2985	2985	2985	0
367	20231010	125000	47934855	2985	2985	2985	2985	0
368	20231010	124900	47934855	2985	2985	2985	2985	0
369	20231010	124800	47934855	2985	2985	2985	2985	0
370	20231010	124700	47934855	2985	2985	2985	2985	0
371	20231010	124600	47934855	2985	2985	2985	2985	0
372	20231010	124500	47934855	2985	2985	2985	2985	0
373	20231010	124400	47934855	2985	2985	2985	2985	0
374	20231010	124300	47934855	2985	2985	2985	2985	0
375	20231010	124200	47934855	2985	2985	2985	2985	0
376	20231010	124100	47934855	2985	2985	2985	2985	0
377	20231010	124000	47934855	2985	2985	2985	2985	0
378	20231010	123900	47934855	2985	2985	2985	2985	0
379	20231010	123800	47934855	2985	2985	2985	2985	0
380	20231010	123700	47934855	2985	2985	2985	2985	0
381	20231010	123600	47934855	2985	2985	2985	2985	0
382	20231010	123500	47934855	2985	2985	2985	2985	0
383	20231010	123400	47934855	2985	2985	2985	2985	0
384	20231010	123300	47934855	2985	2985	2985	2985	0
385	20231010	123200	47934855	2985	2985	2985	2985	0
386	20231010	123100	47934855	2985	2985	2985	2985	0
387	20231010	123000	47934855	2985	2985	2985	2985	0
388	20231010	122900	47934855	2985	2985	2985	2985	0
389	20231010	122800	47934855	2985	2985	2985	2985	0
390	20231010	122700	47934855	2985	2985	2985	2985	0
391	20231010	122600	47934855	2985	2985	2985	2985	0
392	20231010	122500	47934855	2985	2985	2985	2985	0
393	20231010	122400	47934855	2985	2985	2985	2985	0
394	20231010	122300	47934855	2985	2985	2985	2985	0
395	20231010	122200	47934855	2985	2985	2985	2985	0
396	20231010	122100	47934855	2985	2985	2985	2985	0
397	20231010	122000	47934855	2985	2985	2985	2985	0
398	20231010	121900	47934855	2985	2985	2985	2985	0
399	20231010	121800	47934855	2985	2985	2985	2985	0
400	20231010	121700	47934855	2985	2970	2985	2970	3
401	20231010	121600	47925915	2985	2985	2985	2985	0
402	20231010	121500	47925915	2985	2985	2985	2985	129
403	20231010	121400	47540850	2990	2990	2990	2990	0
404	20231010	121300	47540850	2990	2990	2990	2990	0
405	20231010	121200	47540850	2990	2990	2990	2990	0
406	20231010	121100	47540850	2990	2990	2990	2990	0
407	20231010	121000	47540850	2990	2985	2990	2985	3
408	20231010	120900	47531885	2990	2990	2990	2990	0
409	20231010	120800	47531885	2990	2990	2990	2990	4
410	20231010	120700	47519925	2985	2985	2985	2985	0
411	20231010	120600	47519925	2985	2985	2985	2985	0
412	20231010	120500	47519925	2985	2985	2985	2985	57
413	20231010	120400	47349780	2985	2985	2985	2985	0
414	20231010	120300	47349780	2985	2985	2985	2985	0
415	20231010	120200	47349780	2985	2985	2985	2985	0
416	20231010	120100	47349780	2985	2985	2985	2985	4
417	20231010	120000	47337840	2985	2985	2985	2985	500
418	20231010	115900	45845340	2985	2985	2985	2985	0
419	20231010	115800	45845340	2985	2985	2985	2985	57
420	20231010	115700	45675195	2985	2985	2985	2985	0
421	20231010	115600	45675195	2985	2985	2985	2985	0
422	20231010	115500	45675195	2985	2985	2985	2985	0
423	20231010	115400	45675195	2985	2985	2985	2985	0
424	20231010	115300	45675195	2985	2985	2985	2985	0
425	20231010	115200	45675195	2985	2985	2985	2985	0
426	20231010	115100	45675195	2985	2985	2985	2985	57
427	20231010	115000	45505050	2985	2985	2985	2985	0
428	20231010	114900	45505050	2985	2985	2985	2985	0
429	20231010	114800	45505050	2985	2985	2985	2985	0
430	20231010	114700	45505050	2985	2985	2985	2985	0
431	20231010	114600	45505050	2985	2985	2985	2985	0
432	20231010	114500	45505050	2985	2985	2985	2985	0
433	20231010	114400	45505050	2985	2985	2985	2985	57
434	20231010	114300	45334905	2985	2985	2985	2985	0
435	20231010	114200	45334905	2985	2985	2985	2985	0
436	20231010	114100	45334905	2985	2985	2985	2985	0
437	20231010	114000	45334905	2985	2985	2985	2985	0
438	20231010	113900	45334905	2985	2985	2985	2985	0
439	20231010	113800	45334905	2985	2985	2985	2985	0
440	20231010	113700	45334905	2985	2985	2985	2985	58
441	20231010	113600	45161775	2990	2985	2990	2985	68
442	20231010	113500	44958720	2990	2990	2990	2990	83
443	20231010	113400	44710550	2990	2990	2990	2990	0
444	20231010	113300	44710550	2990	2990	2990	2990	0
445	20231010	113200	44710550	2990	2990	2990	2990	0
446	20231010	113100	44710550	2990	2990	2990	2990	130
447	20231010	113000	44321850	2990	2990	2990	2990	0
448	20231010	112900	44321850	2990	2990	2990	2990	0
449	20231010	112800	44321850	2990	2990	2990	2990	0
450	20231010	112700	44321850	2990	2990	2990	2990	0
451	20231010	112600	44321850	2990	2990	2990	2990	0
452	20231010	112500	44321850	2990	2990	2990	2990	0
453	20231010	112400	44321850	2990	2990	2990	2990	0
454	20231010	112300	44321850	2990	2990	2990	2990	0
455	20231010	112200	44321850	2990	2990	2990	2990	0
456	20231010	112100	44321850	2990	2990	2990	2990	0
457	20231010	112000	44321850	2990	2990	2990	2990	0
458	20231010	111900	44321850	2990	2990	2990	2990	0
459	20231010	111800	44321850	2990	2990	2990	2990	0
460	20231010	111700	44321850	2990	2990	2990	2990	0
461	20231010	111600	44321850	2990	2990	2990	2990	0
462	20231010	111500	44321850	2990	2990	2990	2990	0
463	20231010	111400	44321850	2990	2990	2990	2990	0
464	20231010	111300	44321850	2990	2990	2990	2990	0
465	20231010	111200	44321850	2990	2990	2990	2990	0
466	20231010	111100	44321850	2990	2990	2990	2990	177
467	20231010	111000	43792620	2990	2990	2990	2990	0
468	20231010	110900	43792620	2990	2990	2990	2990	0
469	20231010	110800	43792620	2990	2990	2990	2990	0
470	20231010	110700	43792620	2990	2990	2990	2990	0
471	20231010	110600	43792620	2990	2990	2990	2990	0
472	20231010	110500	43792620	2990	2990	2990	2990	0
473	20231010	110400	43792620	2990	2990	2990	2990	0
474	20231010	110300	43792620	2990	2990	2990	2990	0
475	20231010	110200	43792620	2990	2990	2990	2990	0
476	20231010	110100	43792620	2990	2990	2990	2990	0
477	20231010	110000	43792620	2990	2990	2990	2990	0
478	20231010	105900	43792620	2990	2990	2990	2990	0
479	20231010	105800	43792620	2990	2990	2990	2990	0
480	20231010	105700	43792620	2990	2990	2990	2990	0
481	20231010	105600	43792620	2990	2990	2990	2990	0
482	20231010	105500	43792620	2990	2990	2990	2990	0
483	20231010	105400	43792620	2990	2990	2990	2990	0
484	20231010	105300	43792620	2990	2990	2990	2990	0
485	20231010	105200	43792620	2990	2990	2990	2990	0
486	20231010	105100	43792620	2990	2990	2990	2990	0
487	20231010	105000	43792620	2990	2990	2990	2990	99
488	20231010	104900	43496610	2990	2990	2990	2990	0
489	20231010	104800	43496610	2990	2990	2990	2990	0
490	20231010	104700	43496610	2990	2990	2990	2990	80
491	20231010	104600	43257410	2990	2990	2990	2990	0
492	20231010	104500	43257410	2990	2990	2990	2990	0
493	20231010	104400	43257410	2990	2990	2990	2990	0
494	20231010	104300	43257410	2990	2990	2990	2990	0
495	20231010	104200	43257410	2990	2990	2990	2990	0
496	20231010	104100	43257410	2990	2990	2990	2990	0
497	20231010	104000	43257410	2990	2990	2990	2990	487
498	20231010	103900	41801280	2985	2985	2985	2985	4222
499	20231010	103800	29198610	2985	2985	2985	2985	0
500	20231010	103700	29198610	2985	2985	2985	2985	0
501	20231010	103600	29198610	2985	2985	2985	2985	0
502	20231010	103500	29198610	2985	2985	2985	2985	0
503	20231010	103400	29198610	2985	2985	2985	2985	0
504	20231010	103300	29198610	2985	2985	2985	2985	0
505	20231010	103200	29198610	2985	2985	2985	2985	0
506	20231010	103100	29198610	2985	2985	2985	2985	0
507	20231010	103000	29198610	2985	2985	2985	2985	0
508	20231010	102900	29198610	2985	2985	2985	2985	0
509	20231010	102800	29198610	2985	2985	2985	2985	0
510	20231010	102700	29198610	2985	2985	2985	2985	0
511	20231010	102600	29198610	2985	2985	2985	2985	0
512	20231010	102500	29198610	2985	2985	2985	2985	2
513	20231010	102400	29192640	2955	2975	2975	2955	216
514	20231010	102300	28550920	2985	2975	2985	2975	70
515	20231010	102200	28342660	2985	2985	2985	2985	0
516	20231010	102100	28342660	2985	2985	2985	2985	0
517	20231010	102000	28342660	2985	2985	2985	2985	0
518	20231010	101900	28342660	2985	2985	2985	2985	1
519	20231010	101800	28339675	2985	2985	2985	2985	0
520	20231010	101700	28339675	2985	2985	2985	2985	0
521	20231010	101600	28339675	2985	2985	2985	2985	0
522	20231010	101500	28339675	2985	2985	2985	2985	0
523	20231010	101400	28339675	2985	2985	2985	2985	0
524	20231010	101300	28339675	2985	2985	2985	2985	0
525	20231010	101200	28339675	2985	2985	2985	2985	4
526	20231010	101100	28327735	2985	2985	2985	2985	167
527	20231010	101000	27829240	2985	2985	2985	2985	0
528	20231010	100900	27829240	2985	2985	2985	2985	25
529	20231010	100800	27754615	2985	2985	2985	2985	21
530	20231010	100700	27691930	2985	2975	2985	2975	28
531	20231010	100600	27608390	2985	2985	2985	2985	130
532	20231010	100500	27220340	2985	2985	2985	2985	0
533	20231010	100400	27220340	2985	2985	2985	2985	1
534	20231010	100300	27217355	2975	2975	2975	2975	4
535	20231010	100200	27205455	2985	2980	2985	2980	45
536	20231010	100100	27071335	2985	2985	2985	2985	0
537	20231010	100000	27071335	2985	2985	2985	2985	0
538	20231010	095900	27071335	2985	2985	2985	2985	0
539	20231010	095800	27071335	2985	2985	2985	2985	0
540	20231010	095700	27071335	2985	2985	2985	2985	0
541	20231010	095600	27071335	2985	2985	2985	2985	0
542	20231010	095500	27071335	2985	2985	2985	2985	0
543	20231010	095400	27071335	2985	2985	2985	2985	0
544	20231010	095300	27071335	2985	2990	2990	2985	314
545	20231010	095200	26133410	2995	2995	2995	2995	0
546	20231010	095100	26133410	2995	2995	2995	2995	1
547	20231010	095000	26130415	2995	2995	2995	2995	0
548	20231010	094900	26130415	2995	2995	2995	2995	0
549	20231010	094800	26130415	2995	2995	2995	2995	0
550	20231010	094700	26130415	2995	2995	2995	2995	0
551	20231010	094600	26130415	2995	2995	2995	2995	0
552	20231010	094500	26130415	2995	2995	2995	2995	0
553	20231010	094400	26130415	2995	2995	2995	2995	125
554	20231010	094300	25756040	2995	2995	2995	2995	0
555	20231010	094200	25756040	2995	2995	2995	2995	779
556	20231010	094100	23422935	2995	2995	2995	2995	0
557	20231010	094000	23422935	2995	2995	2995	2995	0
558	20231010	093900	23422935	2995	2995	2995	2995	0
559	20231010	093800	23422935	2995	2995	2995	2995	107
560	20231010	093700	23102470	2995	2990	2995	2990	142
561	20231010	093600	22677280	2995	2995	2995	2995	0
562	20231010	093500	22677280	2995	2995	2995	2995	0
563	20231010	093400	22677280	2995	2995	2995	2995	0
564	20231010	093300	22677280	2995	2995	2995	2995	0
565	20231010	093200	22677280	2995	2995	2995	2995	0
566	20231010	093100	22677280	2995	2995	2995	2995	0
567	20231010	093000	22677280	2995	2995	2995	2995	0
568	20231010	092900	22677280	2995	2995	2995	2995	1
569	20231010	092800	22674285	2995	2995	2995	2995	0
570	20231010	092700	22674285	2995	2995	2995	2995	0
571	20231010	092600	22674285	2995	2995	2995	2995	0
572	20231010	092500	22674285	2995	2995	2995	2995	0
573	20231010	092400	22674285	2995	2995	2995	2995	0
574	20231010	092300	22674285	2995	2995	2995	2995	0
575	20231010	092200	22674285	2995	2995	2995	2995	0
576	20231010	092100	22674285	2995	2995	2995	2995	0
577	20231010	092000	22674285	2995	2995	2995	2995	50
578	20231010	091900	22524535	2995	2995	2995	2995	0
579	20231010	091800	22524535	2995	2995	2995	2995	0
580	20231010	091700	22524535	2995	2995	2995	2995	0
581	20231010	091600	22524535	2995	2995	2995	2995	0
582	20231010	091500	22524535	2995	2995	2995	2995	0
583	20231010	091400	22524535	2995	2995	2995	2995	0
584	20231010	091300	22524535	2995	2995	2995	2995	0
585	20231010	091200	22524535	2995	2995	2995	2995	0
586	20231010	091100	22524535	2995	2985	2995	2985	53
587	20231010	091000	22366305	2985	2985	2985	2985	0
588	20231010	090900	22366305	2985	2985	2985	2985	271
589	20231010	090800	21557370	2985	2985	2985	2985	1101
590	20231010	090700	18270885	2990	2990	2990	2990	0
591	20231010	090600	18270885	2990	2990	2990	2990	0
592	20231010	090500	18270885	2990	2990	2995	2990	44
593	20231010	090400	18139160	2995	2995	2995	2995	0
594	20231010	090300	18139160	2995	3000	3000	2985	307
595	20231010	090200	17219295	2995	3000	3000	2985	422
596	20231010	090100	15955975	2985	2955	2985	2955	1169
597	20231010	090000	12490780	2950	2955	2955	2950	3727