KissMeData/019680/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	190000	141203645	2455	2455	2455	2455	1466
3	20231012	185900	141203645	2455	2455	2455	2455	0
4	20231012	185800	141203645	2455	2455	2455	2455	0
5	20231012	185700	141203645	2455	2455	2455	2455	0
6	20231012	185600	141203645	2455	2455	2455	2455	0
7	20231012	185500	141203645	2455	2455	2455	2455	0
8	20231012	185400	141203645	2455	2455	2455	2455	0
9	20231012	185300	141203645	2455	2455	2455	2455	0
10	20231012	185200	141203645	2455	2455	2455	2455	0
11	20231012	185100	141203645	2455	2455	2455	2455	0
12	20231012	185000	141203645	2455	2455	2455	2455	0
13	20231012	184900	141203645	2455	2455	2455	2455	0
14	20231012	184800	141203645	2455	2455	2455	2455	0
15	20231012	184700	141203645	2455	2455	2455	2455	0
16	20231012	184600	141203645	2455	2455	2455	2455	0
17	20231012	184500	141203645	2455	2455	2455	2455	0
18	20231012	184400	141203645	2455	2455	2455	2455	0
19	20231012	184300	141203645	2455	2455	2455	2455	0
20	20231012	184200	141203645	2455	2455	2455	2455	0
21	20231012	184100	141203645	2455	2455	2455	2455	0
22	20231012	184000	141203645	2455	2455	2455	2455	0
23	20231012	183900	141203645	2455	2455	2455	2455	0
24	20231012	183800	141203645	2455	2455	2455	2455	0
25	20231012	183700	141203645	2455	2455	2455	2455	0
26	20231012	183600	141203645	2455	2455	2455	2455	0
27	20231012	183500	141203645	2455	2455	2455	2455	0
28	20231012	183400	141203645	2455	2455	2455	2455	0
29	20231012	183300	141203645	2455	2455	2455	2455	0
30	20231012	183200	141203645	2455	2455	2455	2455	0
31	20231012	183100	141203645	2455	2455	2455	2455	0
32	20231012	183000	141203645	2455	2455	2455	2455	1466
33	20231012	182900	141203645	2455	2455	2455	2455	0
34	20231012	182800	141203645	2455	2455	2455	2455	0
35	20231012	182700	141203645	2455	2455	2455	2455	0
36	20231012	182600	141203645	2455	2455	2455	2455	0
37	20231012	182500	141203645	2455	2455	2455	2455	0
38	20231012	182400	141203645	2455	2455	2455	2455	0
39	20231012	182300	141203645	2455	2455	2455	2455	0
40	20231012	182200	141203645	2455	2455	2455	2455	0
41	20231012	182100	141203645	2455	2455	2455	2455	0
42	20231012	182000	141203645	2455	2455	2455	2455	0
43	20231012	181900	141203645	2455	2455	2455	2455	0
44	20231012	181800	141203645	2455	2455	2455	2455	0
45	20231012	181700	141203645	2455	2455	2455	2455	0
46	20231012	181600	141203645	2455	2455	2455	2455	0
47	20231012	181500	141203645	2455	2455	2455	2455	0
48	20231012	181400	141203645	2455	2455	2455	2455	0
49	20231012	181300	141203645	2455	2455	2455	2455	0
50	20231012	181200	141203645	2455	2455	2455	2455	0
51	20231012	181100	141203645	2455	2455	2455	2455	0
52	20231012	181000	141203645	2455	2455	2455	2455	0
53	20231012	180900	141203645	2455	2455	2455	2455	0
54	20231012	180800	141203645	2455	2455	2455	2455	0
55	20231012	180700	141203645	2455	2455	2455	2455	0
56	20231012	180600	141203645	2455	2455	2455	2455	0
57	20231012	180500	141203645	2455	2455	2455	2455	0
58	20231012	180400	141203645	2455	2455	2455	2455	0
59	20231012	180300	141203645	2455	2455	2455	2455	0
60	20231012	180200	141203645	2455	2455	2455	2455	0
61	20231012	180100	141203645	2455	2455	2455	2455	0
62	20231012	180000	141203645	2455	2455	2455	2455	1466
63	20231012	175900	141203645	2455	2455	2455	2455	0
64	20231012	175800	141203645	2455	2455	2455	2455	0
65	20231012	175700	141203645	2455	2455	2455	2455	0
66	20231012	175600	141203645	2455	2455	2455	2455	0
67	20231012	175500	141203645	2455	2455	2455	2455	0
68	20231012	175400	141203645	2455	2455	2455	2455	0
69	20231012	175300	141203645	2455	2455	2455	2455	0
70	20231012	175200	141203645	2455	2455	2455	2455	0
71	20231012	175100	141203645	2455	2455	2455	2455	0
72	20231012	175000	141203645	2455	2455	2455	2455	0
73	20231012	174900	141203645	2455	2455	2455	2455	0
74	20231012	174800	141203645	2455	2455	2455	2455	0
75	20231012	174700	141203645	2455	2455	2455	2455	0
76	20231012	174600	141203645	2455	2455	2455	2455	0
77	20231012	174500	141203645	2455	2455	2455	2455	0
78	20231012	174400	141203645	2455	2455	2455	2455	0
79	20231012	174300	141203645	2455	2455	2455	2455	0
80	20231012	174200	141203645	2455	2455	2455	2455	0
81	20231012	174100	141203645	2455	2455	2455	2455	0
82	20231012	174000	141203645	2455	2455	2455	2455	0
83	20231012	173900	141203645	2455	2455	2455	2455	0
84	20231012	173800	141203645	2455	2455	2455	2455	0
85	20231012	173700	141203645	2455	2455	2455	2455	0
86	20231012	173600	141203645	2455	2455	2455	2455	0
87	20231012	173500	141203645	2455	2455	2455	2455	0
88	20231012	173400	141203645	2455	2455	2455	2455	0
89	20231012	173300	141203645	2455	2455	2455	2455	0
90	20231012	173200	141203645	2455	2455	2455	2455	0
91	20231012	173100	141203645	2455	2455	2455	2455	0
92	20231012	173000	141203645	2455	2455	2455	2455	1466
93	20231012	172900	141203645	2455	2455	2455	2455	0
94	20231012	172800	141203645	2455	2455	2455	2455	0
95	20231012	172700	141203645	2455	2455	2455	2455	0
96	20231012	172600	141203645	2455	2455	2455	2455	0
97	20231012	172500	141203645	2455	2455	2455	2455	0
98	20231012	172400	141203645	2455	2455	2455	2455	0
99	20231012	172300	141203645	2455	2455	2455	2455	0
100	20231012	172200	141203645	2455	2455	2455	2455	0
101	20231012	172100	141203645	2455	2455	2455	2455	0
102	20231012	172000	141203645	2455	2455	2455	2455	0
103	20231012	171900	141203645	2455	2455	2455	2455	0
104	20231012	171800	141203645	2455	2455	2455	2455	0
105	20231012	171700	141203645	2455	2455	2455	2455	0
106	20231012	171600	141203645	2455	2455	2455	2455	0
107	20231012	171500	141203645	2455	2455	2455	2455	0
108	20231012	171400	141203645	2455	2455	2455	2455	0
109	20231012	171300	141203645	2455	2455	2455	2455	0
110	20231012	171200	141203645	2455	2455	2455	2455	0
111	20231012	171100	141203645	2455	2455	2455	2455	0
112	20231012	171000	141203645	2455	2455	2455	2455	0
113	20231012	170900	141203645	2455	2455	2455	2455	0
114	20231012	170800	141203645	2455	2455	2455	2455	0
115	20231012	170700	141203645	2455	2455	2455	2455	0
116	20231012	170600	141203645	2455	2455	2455	2455	0
117	20231012	170500	141203645	2455	2455	2455	2455	0
118	20231012	170400	141203645	2455	2455	2455	2455	0
119	20231012	170300	141203645	2455	2455	2455	2455	0
120	20231012	170200	141203645	2455	2455	2455	2455	0
121	20231012	170100	141203645	2455	2455	2455	2455	0
122	20231012	170000	141203645	2455	2455	2455	2455	1466
123	20231012	165900	141203645	2455	2455	2455	2455	0
124	20231012	165800	141203645	2455	2455	2455	2455	0
125	20231012	165700	141203645	2455	2455	2455	2455	0
126	20231012	165600	141203645	2455	2455	2455	2455	0
127	20231012	165500	141203645	2455	2455	2455	2455	0
128	20231012	165400	141203645	2455	2455	2455	2455	0
129	20231012	165300	141203645	2455	2455	2455	2455	0
130	20231012	165200	141203645	2455	2455	2455	2455	0
131	20231012	165100	141203645	2455	2455	2455	2455	0
132	20231012	165000	141203645	2455	2455	2455	2455	0
133	20231012	164900	141203645	2455	2455	2455	2455	0
134	20231012	164800	141203645	2455	2455	2455	2455	0
135	20231012	164700	141203645	2455	2455	2455	2455	0
136	20231012	164600	141203645	2455	2455	2455	2455	0
137	20231012	164500	141203645	2455	2455	2455	2455	0
138	20231012	164400	141203645	2455	2455	2455	2455	0
139	20231012	164300	141203645	2455	2455	2455	2455	0
140	20231012	164200	141203645	2455	2455	2455	2455	0
141	20231012	164100	141203645	2455	2455	2455	2455	0
142	20231012	164000	141203645	2455	2455	2455	2455	0
143	20231012	163900	141203645	2455	2455	2455	2455	0
144	20231012	163800	141203645	2455	2455	2455	2455	0
145	20231012	163700	141203645	2455	2455	2455	2455	0
146	20231012	163600	141203645	2455	2455	2455	2455	0
147	20231012	163500	141203645	2455	2455	2455	2455	0
148	20231012	163400	141203645	2455	2455	2455	2455	0
149	20231012	163300	141203645	2455	2455	2455	2455	0
150	20231012	163200	141203645	2455	2455	2455	2455	0
151	20231012	163100	141203645	2455	2455	2455	2455	0
152	20231012	163000	141203645	2455	2455	2455	2455	1466
153	20231012	162900	141203645	2455	2455	2455	2455	0
154	20231012	162800	141203645	2455	2455	2455	2455	0
155	20231012	162700	141203645	2455	2455	2455	2455	0
156	20231012	162600	141203645	2455	2455	2455	2455	0
157	20231012	162500	141203645	2455	2455	2455	2455	0
158	20231012	162400	141203645	2455	2455	2455	2455	0
159	20231012	162300	141203645	2455	2455	2455	2455	0
160	20231012	162200	141203645	2455	2455	2455	2455	0
161	20231012	162100	141203645	2455	2455	2455	2455	0
162	20231012	162000	141203645	2455	2455	2455	2455	0
163	20231012	161900	141203645	2455	2455	2455	2455	0
164	20231012	161800	141203645	2455	2455	2455	2455	0
165	20231012	161700	141203645	2455	2455	2455	2455	0
166	20231012	161600	141203645	2455	2455	2455	2455	0
167	20231012	161500	141203645	2455	2455	2455	2455	0
168	20231012	161400	141203645	2455	2455	2455	2455	0
169	20231012	161300	141203645	2455	2455	2455	2455	0
170	20231012	161200	141203645	2455	2455	2455	2455	0
171	20231012	161100	141203645	2455	2455	2455	2455	0
172	20231012	161000	141203645	2455	2455	2455	2455	0
173	20231012	160900	141203645	2455	2455	2455	2455	0
174	20231012	160800	141203645	2455	2455	2455	2455	0
175	20231012	160700	141203645	2455	2455	2455	2455	0
176	20231012	160600	141203645	2455	2455	2455	2455	0
177	20231012	160500	141203645	2455	2455	2455	2455	0
178	20231012	160400	141203645	2455	2455	2455	2455	0
179	20231012	160300	141203645	2455	2455	2455	2455	0
180	20231012	160200	141203645	2455	2455	2455	2455	0
181	20231012	160100	141203645	2455	2455	2455	2455	0
182	20231012	160000	141203645	2455	2455	2455	2455	1466
183	20231012	155900	141203645	2455	2455	2455	2455	0
184	20231012	155800	141203645	2455	2455	2455	2455	0
185	20231012	155700	141203645	2455	2455	2455	2455	0
186	20231012	155600	141203645	2455	2455	2455	2455	0
187	20231012	155500	141203645	2455	2455	2455	2455	0
188	20231012	155400	141203645	2455	2455	2455	2455	0
189	20231012	155300	141203645	2455	2455	2455	2455	0
190	20231012	155200	141203645	2455	2455	2455	2455	0
191	20231012	155100	141203645	2455	2455	2455	2455	0
192	20231012	155000	141203645	2455	2455	2455	2455	0
193	20231012	154900	141203645	2455	2455	2455	2455	0
194	20231012	154800	141203645	2455	2455	2455	2455	0
195	20231012	154700	141203645	2455	2455	2455	2455	0
196	20231012	154600	141203645	2455	2455	2455	2455	0
197	20231012	154500	141203645	2455	2455	2455	2455	0
198	20231012	154400	141203645	2455	2455	2455	2455	0
199	20231012	154300	141203645	2455	2455	2455	2455	0
200	20231012	154200	141203645	2455	2455	2455	2455	0
201	20231012	154100	141203645	2455	2455	2455	2455	0
202	20231012	154000	141203645	2455	2455	2455	2455	0
203	20231012	153900	141203645	2455	2455	2455	2455	0
204	20231012	153800	141203645	2455	2455	2455	2455	0
205	20231012	153700	141203645	2455	2455	2455	2455	0
206	20231012	153600	141203645	2455	2455	2455	2455	0
207	20231012	153500	141203645	2455	2455	2455	2455	0
208	20231012	153400	141203645	2455	2455	2455	2455	0
209	20231012	153300	141203645	2455	2455	2455	2455	0
210	20231012	153200	141203645	2455	2455	2455	2455	0
211	20231012	153100	141203645	2455	2455	2455	2455	0
212	20231012	153000	141203645	2455	2455	2455	2455	2932
213	20231012	152900	137604615	2455	2455	2455	2455	0
214	20231012	152800	137604615	2455	2455	2455	2455	0
215	20231012	152700	137604615	2455	2455	2455	2455	0
216	20231012	152600	137604615	2455	2455	2455	2455	0
217	20231012	152500	137604615	2455	2455	2455	2455	0
218	20231012	152400	137604615	2455	2455	2455	2455	0
219	20231012	152300	137604615	2455	2455	2455	2455	0
220	20231012	152200	137604615	2455	2455	2455	2455	0
221	20231012	152100	137604615	2455	2455	2455	2455	0
222	20231012	152000	137604615	2455	2455	2455	2455	0
223	20231012	151900	137604615	2455	2430	2490	2430	1667
224	20231012	151800	133497205	2435	2435	2435	2435	29
225	20231012	151700	133426590	2430	2430	2430	2430	360
226	20231012	151600	132551790	2425	2425	2425	2425	0
227	20231012	151500	132551790	2425	2425	2425	2425	0
228	20231012	151400	132551790	2425	2425	2425	2425	0
229	20231012	151300	132551790	2425	2425	2425	2425	100
230	20231012	151200	132309290	2425	2425	2425	2425	0
231	20231012	151100	132309290	2425	2425	2425	2425	543
232	20231012	151000	130992515	2425	2425	2425	2425	0
233	20231012	150900	130992515	2425	2425	2425	2425	0
234	20231012	150800	130992515	2425	2420	2425	2420	107
235	20231012	150700	130733550	2420	2420	2420	2420	0
236	20231012	150600	130733550	2420	2420	2420	2420	481
237	20231012	150500	129569530	2415	2415	2415	2415	168
238	20231012	150400	129163810	2395	2395	2395	2395	1433
239	20231012	150300	125731775	2390	2400	2400	2390	3178
240	20231012	150200	118123240	2420	2410	2420	2410	24
241	20231012	150100	118065330	2400	2400	2400	2400	1
242	20231012	150000	118062930	2420	2420	2420	2420	0
243	20231012	145900	118062930	2420	2420	2420	2420	0
244	20231012	145800	118062930	2420	2405	2420	2405	107
245	20231012	145700	117804835	2400	2400	2400	2400	0
246	20231012	145600	117804835	2400	2400	2400	2400	1
247	20231012	145500	117802435	2400	2400	2400	2400	0
248	20231012	145400	117802435	2400	2400	2400	2400	1
249	20231012	145300	117800035	2415	2410	2415	2410	397
250	20231012	145200	116843250	2400	2400	2400	2400	0
251	20231012	145100	116843250	2400	2400	2400	2400	0
252	20231012	145000	116843250	2400	2400	2400	2400	50
253	20231012	144900	116723250	2395	2395	2395	2395	0
254	20231012	144800	116723250	2395	2405	2410	2395	30001
255	20231012	144700	44477765	2405	2405	2405	2405	1
256	20231012	144600	44475360	2395	2395	2395	2395	0
257	20231012	144500	44475360	2395	2395	2395	2395	1
258	20231012	144400	44472965	2405	2400	2405	2400	101
259	20231012	144300	44230560	2400	2400	2400	2400	0
260	20231012	144200	44230560	2400	2400	2400	2400	0
261	20231012	144100	44230560	2400	2400	2400	2400	0
262	20231012	144000	44230560	2400	2400	2400	2400	0
263	20231012	143900	44230560	2400	2400	2400	2400	0
264	20231012	143800	44230560	2400	2400	2400	2400	0
265	20231012	143700	44230560	2400	2400	2400	2400	0
266	20231012	143600	44230560	2400	2400	2400	2400	0
267	20231012	143500	44230560	2400	2400	2400	2400	0
268	20231012	143400	44230560	2400	2400	2400	2400	1
269	20231012	143300	44228160	2395	2395	2395	2395	0
270	20231012	143200	44228160	2395	2395	2395	2395	0
271	20231012	143100	44228160	2395	2395	2395	2395	0
272	20231012	143000	44228160	2395	2395	2395	2395	0
273	20231012	142900	44228160	2395	2395	2395	2395	40
274	20231012	142800	44132360	2395	2395	2395	2395	0
275	20231012	142700	44132360	2395	2395	2395	2395	0
276	20231012	142600	44132360	2395	2395	2395	2395	0
277	20231012	142500	44132360	2395	2395	2395	2395	0
278	20231012	142400	44132360	2395	2395	2395	2395	0
279	20231012	142300	44132360	2395	2395	2395	2395	0
280	20231012	142200	44132360	2395	2395	2395	2395	1000
281	20231012	142100	41737360	2405	2405	2405	2405	0
282	20231012	142000	41737360	2405	2405	2405	2405	0
283	20231012	141900	41737360	2405	2405	2405	2405	0
284	20231012	141800	41737360	2405	2405	2405	2405	0
285	20231012	141700	41737360	2405	2405	2405	2405	0
286	20231012	141600	41737360	2405	2405	2405	2405	0
287	20231012	141500	41737360	2405	2400	2405	2400	501
288	20231012	141400	40534955	2405	2405	2405	2405	0
289	20231012	141300	40534955	2405	2405	2405	2405	0
290	20231012	141200	40534955	2405	2405	2405	2405	0
291	20231012	141100	40534955	2405	2405	2405	2405	0
292	20231012	141000	40534955	2405	2405	2405	2405	0
293	20231012	140900	40534955	2405	2405	2405	2405	0
294	20231012	140800	40534955	2405	2405	2405	2405	0
295	20231012	140700	40534955	2405	2405	2405	2405	0
296	20231012	140600	40534955	2405	2405	2405	2405	0
297	20231012	140500	40534955	2405	2395	2405	2395	885
298	20231012	140400	38415370	2395	2395	2395	2395	0
299	20231012	140300	38415370	2395	2395	2395	2395	0
300	20231012	140200	38415370	2395	2395	2395	2395	0
301	20231012	140100	38415370	2395	2395	2395	2395	0
302	20231012	140000	38415370	2395	2395	2395	2395	0
303	20231012	135900	38415370	2395	2395	2395	2395	0
304	20231012	135800	38415370	2395	2395	2395	2395	0
305	20231012	135700	38415370	2395	2395	2395	2395	1
306	20231012	135600	38412975	2405	2405	2405	2405	0
307	20231012	135500	38412975	2405	2405	2405	2405	0
308	20231012	135400	38412975	2405	2405	2405	2405	0
309	20231012	135300	38412975	2405	2405	2405	2405	0
310	20231012	135200	38412975	2405	2405	2405	2405	0
311	20231012	135100	38412975	2405	2405	2405	2405	0
312	20231012	135000	38412975	2405	2405	2405	2405	0
313	20231012	134900	38412975	2405	2405	2405	2405	0
314	20231012	134800	38412975	2405	2395	2405	2395	2
315	20231012	134700	38408175	2385	2385	2385	2385	0
316	20231012	134600	38408175	2385	2385	2385	2385	0
317	20231012	134500	38408175	2385	2385	2385	2385	0
318	20231012	134400	38408175	2385	2400	2400	2385	201
319	20231012	134300	37928025	2405	2405	2405	2405	0
320	20231012	134200	37928025	2405	2405	2405	2405	0
321	20231012	134100	37928025	2405	2405	2405	2405	0
322	20231012	134000	37928025	2405	2405	2405	2405	0
323	20231012	133900	37928025	2405	2405	2405	2405	0
324	20231012	133800	37928025	2405	2405	2405	2405	0
325	20231012	133700	37928025	2405	2405	2405	2405	0
326	20231012	133600	37928025	2405	2405	2405	2405	0
327	20231012	133500	37928025	2405	2405	2405	2405	0
328	20231012	133400	37928025	2405	2405	2405	2405	0
329	20231012	133300	37928025	2405	2405	2405	2405	0
330	20231012	133200	37928025	2405	2405	2405	2405	0
331	20231012	133100	37928025	2405	2405	2405	2405	0
332	20231012	133000	37928025	2405	2405	2405	2405	0
333	20231012	132900	37928025	2405	2405	2405	2405	0
334	20231012	132800	37928025	2405	2405	2405	2405	0
335	20231012	132700	37928025	2405	2405	2405	2405	0
336	20231012	132600	37928025	2405	2405	2405	2405	0
337	20231012	132500	37928025	2405	2405	2405	2405	0
338	20231012	132400	37928025	2405	2405	2405	2405	0
339	20231012	132300	37928025	2405	2405	2405	2405	0
340	20231012	132200	37928025	2405	2405	2405	2405	0
341	20231012	132100	37928025	2405	2405	2405	2405	0
342	20231012	132000	37928025	2405	2405	2405	2405	0
343	20231012	131900	37928025	2405	2405	2405	2405	0
344	20231012	131800	37928025	2405	2405	2405	2405	0
345	20231012	131700	37928025	2405	2405	2405	2405	0
346	20231012	131600	37928025	2405	2405	2405	2405	0
347	20231012	131500	37928025	2405	2405	2405	2405	0
348	20231012	131400	37928025	2405	2405	2405	2405	0
349	20231012	131300	37928025	2405	2405	2405	2405	0
350	20231012	131200	37928025	2405	2405	2405	2405	0
351	20231012	131100	37928025	2405	2405	2405	2405	0
352	20231012	131000	37928025	2405	2405	2405	2405	0
353	20231012	130900	37928025	2405	2405	2405	2405	0
354	20231012	130800	37928025	2405	2405	2405	2405	0
355	20231012	130700	37928025	2405	2405	2405	2405	0
356	20231012	130600	37928025	2405	2405	2405	2405	0
357	20231012	130500	37928025	2405	2405	2405	2405	0
358	20231012	130400	37928025	2405	2405	2405	2405	0
359	20231012	130300	37928025	2405	2405	2405	2405	0
360	20231012	130200	37928025	2405	2405	2405	2405	0
361	20231012	130100	37928025	2405	2405	2405	2405	0
362	20231012	130000	37928025	2405	2405	2405	2405	0
363	20231012	125900	37928025	2405	2405	2405	2405	0
364	20231012	125800	37928025	2405	2405	2405	2405	0
365	20231012	125700	37928025	2405	2405	2405	2405	0
366	20231012	125600	37928025	2405	2405	2405	2405	0
367	20231012	125500	37928025	2405	2405	2405	2405	0
368	20231012	125400	37928025	2405	2405	2405	2405	0
369	20231012	125300	37928025	2405	2405	2405	2405	0
370	20231012	125200	37928025	2405	2405	2405	2405	0
371	20231012	125100	37928025	2405	2400	2405	2400	3
372	20231012	125000	37920820	2395	2395	2395	2395	0
373	20231012	124900	37920820	2395	2395	2395	2395	0
374	20231012	124800	37920820	2395	2395	2395	2395	0
375	20231012	124700	37920820	2395	2395	2395	2395	0
376	20231012	124600	37920820	2395	2395	2395	2395	0
377	20231012	124500	37920820	2395	2395	2395	2395	1
378	20231012	124400	37918425	2385	2385	2385	2385	0
379	20231012	124300	37918425	2385	2385	2385	2385	0
380	20231012	124200	37918425	2385	2385	2385	2385	0
381	20231012	124100	37918425	2385	2395	2395	2385	775
382	20231012	124000	36069540	2405	2405	2405	2405	0
383	20231012	123900	36069540	2405	2405	2405	2405	0
384	20231012	123800	36069540	2405	2405	2405	2405	0
385	20231012	123700	36069540	2405	2405	2405	2405	0
386	20231012	123600	36069540	2405	2395	2405	2395	2
387	20231012	123500	36064740	2395	2395	2395	2395	0
388	20231012	123400	36064740	2395	2395	2395	2395	0
389	20231012	123300	36064740	2395	2395	2395	2395	0
390	20231012	123200	36064740	2395	2395	2395	2395	0
391	20231012	123100	36064740	2395	2395	2395	2395	0
392	20231012	123000	36064740	2395	2395	2395	2395	0
393	20231012	122900	36064740	2395	2395	2395	2395	0
394	20231012	122800	36064740	2395	2395	2395	2385	201
395	20231012	122700	35585325	2400	2400	2400	2400	1
396	20231012	122600	35582925	2400	2400	2400	2400	41
397	20231012	122500	35484525	2405	2390	2405	2390	623
398	20231012	122400	33995535	2405	2390	2405	2390	9
399	20231012	122300	33973965	2390	2390	2390	2385	350
400	20231012	122200	33138210	2395	2395	2395	2395	0
401	20231012	122100	33138210	2395	2395	2395	2395	0
402	20231012	122000	33138210	2395	2395	2395	2395	50
403	20231012	121900	33018460	2410	2410	2410	2410	0
404	20231012	121800	33018460	2410	2410	2410	2410	0
405	20231012	121700	33018460	2410	2410	2410	2410	0
406	20231012	121600	33018460	2410	2410	2410	2410	0
407	20231012	121500	33018460	2410	2410	2410	2410	0
408	20231012	121400	33018460	2410	2410	2410	2410	0
409	20231012	121300	33018460	2410	2410	2410	2410	0
410	20231012	121200	33018460	2410	2410	2410	2410	0
411	20231012	121100	33018460	2410	2410	2410	2410	0
412	20231012	121000	33018460	2410	2410	2410	2410	0
413	20231012	120900	33018460	2410	2410	2410	2410	0
414	20231012	120800	33018460	2410	2410	2410	2410	0
415	20231012	120700	33018460	2410	2410	2410	2410	0
416	20231012	120600	33018460	2410	2410	2410	2410	0
417	20231012	120500	33018460	2410	2410	2410	2410	0
418	20231012	120400	33018460	2410	2410	2410	2410	0
419	20231012	120300	33018460	2410	2410	2410	2410	0
420	20231012	120200	33018460	2410	2410	2410	2410	0
421	20231012	120100	33018460	2410	2410	2410	2410	0
422	20231012	120000	33018460	2410	2410	2410	2410	0
423	20231012	115900	33018460	2410	2410	2410	2410	0
424	20231012	115800	33018460	2410	2410	2410	2410	0
425	20231012	115700	33018460	2410	2410	2410	2410	0
426	20231012	115600	33018460	2410	2410	2410	2410	0
427	20231012	115500	33018460	2410	2410	2410	2410	0
428	20231012	115400	33018460	2410	2400	2410	2400	17
429	20231012	115300	32977620	2400	2400	2400	2400	0
430	20231012	115200	32977620	2400	2400	2400	2400	0
431	20231012	115100	32977620	2400	2400	2400	2400	0
432	20231012	115000	32977620	2400	2400	2400	2400	0
433	20231012	114900	32977620	2400	2400	2400	2400	0
434	20231012	114800	32977620	2400	2400	2400	2400	0
435	20231012	114700	32977620	2400	2400	2400	2400	0
436	20231012	114600	32977620	2400	2400	2400	2400	0
437	20231012	114500	32977620	2400	2400	2400	2400	0
438	20231012	114400	32977620	2400	2400	2400	2400	0
439	20231012	114300	32977620	2400	2400	2400	2400	3
440	20231012	114200	32970420	2395	2395	2395	2395	0
441	20231012	114100	32970420	2395	2395	2395	2395	0
442	20231012	114000	32970420	2395	2395	2395	2395	0
443	20231012	113900	32970420	2395	2395	2395	2395	0
444	20231012	113800	32970420	2395	2395	2395	2395	0
445	20231012	113700	32970420	2395	2395	2395	2395	0
446	20231012	113600	32970420	2395	2395	2395	2395	0
447	20231012	113500	32970420	2395	2395	2395	2395	0
448	20231012	113400	32970420	2395	2395	2395	2395	0
449	20231012	113300	32970420	2395	2395	2395	2395	100
450	20231012	113200	32730920	2385	2385	2385	2385	0
451	20231012	113100	32730920	2385	2400	2400	2385	3000
452	20231012	113000	25567040	2410	2410	2410	2410	0
453	20231012	112900	25567040	2410	2410	2410	2410	0
454	20231012	112800	25567040	2410	2410	2410	2410	0
455	20231012	112700	25567040	2410	2410	2410	2410	0
456	20231012	112600	25567040	2410	2410	2410	2410	0
457	20231012	112500	25567040	2410	2410	2410	2410	0
458	20231012	112400	25567040	2410	2410	2410	2410	0
459	20231012	112300	25567040	2410	2410	2410	2410	0
460	20231012	112200	25567040	2410	2410	2410	2410	0
461	20231012	112100	25567040	2410	2410	2410	2410	0
462	20231012	112000	25567040	2410	2410	2410	2410	0
463	20231012	111900	25567040	2410	2410	2410	2410	0
464	20231012	111800	25567040	2410	2410	2410	2410	0
465	20231012	111700	25567040	2410	2410	2410	2410	0
466	20231012	111600	25567040	2410	2410	2410	2410	0
467	20231012	111500	25567040	2410	2410	2410	2410	0
468	20231012	111400	25567040	2410	2410	2410	2410	0
469	20231012	111300	25567040	2410	2410	2410	2410	0
470	20231012	111200	25567040	2410	2410	2410	2410	0
471	20231012	111100	25567040	2410	2410	2410	2410	0
472	20231012	111000	25567040	2410	2410	2410	2410	1
473	20231012	110900	25564630	2410	2410	2410	2410	0
474	20231012	110800	25564630	2410	2410	2410	2410	0
475	20231012	110700	25564630	2410	2410	2410	2410	0
476	20231012	110600	25564630	2410	2410	2410	2410	0
477	20231012	110500	25564630	2410	2410	2410	2410	0
478	20231012	110400	25564630	2410	2410	2410	2410	0
479	20231012	110300	25564630	2410	2410	2410	2410	0
480	20231012	110200	25564630	2410	2410	2410	2410	0
481	20231012	110100	25564630	2410	2410	2410	2410	200
482	20231012	110000	25082630	2410	2400	2410	2400	2
483	20231012	105900	25077820	2400	2400	2400	2400	1
484	20231012	105800	25075420	2410	2410	2410	2410	0
485	20231012	105700	25075420	2410	2410	2410	2410	0
486	20231012	105600	25075420	2410	2410	2410	2410	0
487	20231012	105500	25075420	2410	2410	2410	2410	0
488	20231012	105400	25075420	2410	2410	2410	2410	0
489	20231012	105300	25075420	2410	2395	2410	2395	200
490	20231012	105200	24593895	2405	2405	2405	2405	0
491	20231012	105100	24593895	2405	2405	2405	2405	0
492	20231012	105000	24593895	2405	2405	2405	2395	962
493	20231012	104900	22289675	2395	2395	2395	2385	3006
494	20231012	104800	15109445	2395	2395	2395	2395	0
495	20231012	104700	15109445	2395	2395	2395	2395	0
496	20231012	104600	15109445	2395	2395	2395	2395	0
497	20231012	104500	15109445	2395	2395	2395	2395	0
498	20231012	104400	15109445	2395	2395	2395	2395	0
499	20231012	104300	15109445	2395	2395	2395	2395	30
500	20231012	104200	15037595	2395	2395	2395	2395	46
501	20231012	104100	14927425	2410	2410	2410	2410	0
502	20231012	104000	14927425	2410	2410	2410	2410	0
503	20231012	103900	14927425	2410	2410	2410	2410	0
504	20231012	103800	14927425	2410	2410	2410	2410	0
505	20231012	103700	14927425	2410	2410	2410	2410	0
506	20231012	103600	14927425	2410	2410	2410	2410	0
507	20231012	103500	14927425	2410	2410	2410	2410	0
508	20231012	103400	14927425	2410	2405	2410	2405	100
509	20231012	103300	14686435	2395	2395	2395	2395	0
510	20231012	103200	14686435	2395	2395	2395	2395	0
511	20231012	103100	14686435	2395	2400	2400	2395	970
512	20231012	103000	12363270	2420	2420	2420	2420	0
513	20231012	102900	12363270	2420	2420	2420	2420	0
514	20231012	102800	12363270	2420	2420	2420	2420	0
515	20231012	102700	12363270	2420	2420	2420	2420	0
516	20231012	102600	12363270	2420	2410	2420	2410	172
517	20231012	102500	11947040	2420	2420	2420	2420	0
518	20231012	102400	11947040	2420	2420	2420	2420	0
519	20231012	102300	11947040	2420	2420	2420	2420	0
520	20231012	102200	11947040	2420	2420	2420	2420	0
521	20231012	102100	11947040	2420	2420	2420	2420	0
522	20231012	102000	11947040	2420	2420	2420	2420	0
523	20231012	101900	11947040	2420	2410	2420	2410	128
524	20231012	101800	11638320	2410	2410	2410	2410	0
525	20231012	101700	11638320	2410	2410	2410	2410	1
526	20231012	101600	11635910	2410	2410	2410	2410	0
527	20231012	101500	11635910	2410	2410	2410	2410	0
528	20231012	101400	11635910	2410	2410	2410	2410	0
529	20231012	101300	11635910	2410	2410	2410	2410	0
530	20231012	101200	11635910	2410	2410	2410	2410	0
531	20231012	101100	11635910	2410	2410	2410	2410	0
532	20231012	101000	11635910	2410	2410	2410	2410	0
533	20231012	100900	11635910	2410	2400	2410	2400	1000
534	20231012	100800	9227665	2405	2405	2405	2405	0
535	20231012	100700	9227665	2405	2405	2405	2405	0
536	20231012	100600	9227665	2405	2405	2405	2405	0
537	20231012	100500	9227665	2405	2405	2405	2405	0
538	20231012	100400	9227665	2405	2405	2405	2405	0
539	20231012	100300	9227665	2405	2405	2405	2405	0
540	20231012	100200	9227665	2405	2405	2405	2405	0
541	20231012	100100	9227665	2405	2405	2405	2405	0
542	20231012	100000	9227665	2405	2405	2405	2405	0
543	20231012	095900	9227665	2405	2405	2405	2405	0
544	20231012	095800	9227665	2405	2405	2405	2405	0
545	20231012	095700	9227665	2405	2405	2405	2405	0
546	20231012	095600	9227665	2405	2405	2405	2405	0
547	20231012	095500	9227665	2405	2405	2405	2405	0
548	20231012	095400	9227665	2405	2405	2405	2405	0
549	20231012	095300	9227665	2405	2405	2405	2405	0
550	20231012	095200	9227665	2405	2405	2405	2405	0
551	20231012	095100	9227665	2405	2405	2405	2405	0
552	20231012	095000	9227665	2405	2405	2405	2405	0
553	20231012	094900	9227665	2405	2400	2405	2400	2
554	20231012	094800	9222860	2390	2390	2390	2390	0
555	20231012	094700	9222860	2390	2390	2390	2390	0
556	20231012	094600	9222860	2390	2390	2390	2390	0
557	20231012	094500	9222860	2390	2390	2390	2390	0
558	20231012	094400	9222860	2390	2390	2390	2390	0
559	20231012	094300	9222860	2390	2390	2390	2390	0
560	20231012	094200	9222860	2390	2390	2390	2390	0
561	20231012	094100	9222860	2390	2390	2390	2390	290
562	20231012	094000	8529760	2405	2405	2405	2405	0
563	20231012	093900	8529760	2405	2405	2405	2405	0
564	20231012	093800	8529760	2405	2405	2405	2405	0
565	20231012	093700	8529760	2405	2405	2405	2405	0
566	20231012	093600	8529760	2405	2405	2405	2405	0
567	20231012	093500	8529760	2405	2405	2405	2405	0
568	20231012	093400	8529760	2405	2405	2405	2405	0
569	20231012	093300	8529760	2405	2395	2405	2395	5
570	20231012	093200	8517765	2405	2390	2405	2390	4
571	20231012	093100	8508185	2385	2390	2390	2385	245
572	20231012	093000	7923855	2400	2390	2400	2390	534
573	20231012	092900	6642270	2380	2380	2380	2380	0
574	20231012	092800	6642270	2380	2390	2390	2380	832
575	20231012	092700	4661575	2400	2400	2400	2400	832
576	20231012	092600	2664775	2400	2400	2400	2400	0
577	20231012	092500	2664775	2400	2400	2400	2400	0
578	20231012	092400	2664775	2400	2400	2400	2400	0
579	20231012	092300	2664775	2400	2400	2400	2400	0
580	20231012	092200	2664775	2400	2400	2400	2400	0
581	20231012	092100	2664775	2400	2400	2400	2400	0
582	20231012	092000	2664775	2400	2400	2400	2400	0
583	20231012	091900	2664775	2400	2400	2400	2400	0
584	20231012	091800	2664775	2400	2400	2400	2400	0
585	20231012	091700	2664775	2400	2400	2400	2400	0
586	20231012	091600	2664775	2400	2400	2400	2400	0
587	20231012	091500	2664775	2400	2400	2400	2400	0
588	20231012	091400	2664775	2400	2400	2400	2400	0
589	20231012	091300	2664775	2400	2400	2400	2400	0
590	20231012	091200	2664775	2400	2400	2400	2400	0
591	20231012	091100	2664775	2400	2400	2400	2400	0
592	20231012	091000	2664775	2400	2400	2400	2400	3
593	20231012	090900	2657575	2400	2400	2400	2395	3
594	20231012	090800	2650380	2400	2400	2400	2400	0
595	20231012	090700	2650380	2400	2400	2400	2400	0
596	20231012	090600	2650380	2400	2390	2405	2390	3
597	20231012	090500	2643185	2390	2385	2390	2365	381
598	20231012	090400	1739020	2390	2390	2390	2390	171
599	20231012	090300	1330330	2380	2385	2385	2380	501
600	20231012	090200	137200	2390	2390	2390	2390	1
601	20231012	090100	134810	2410	2405	2410	2405	16
602	20231012	090000	96325	2395	2410	2410	2395	40