KissMeData/263020/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	203200	81676210	2905	2905	2905	2905	1051
3	20231011	203100	81676210	2905	2905	2905	2905	0
4	20231011	203000	81676210	2905	2905	2905	2905	0
5	20231011	202900	81676210	2905	2905	2905	2905	0
6	20231011	202800	81676210	2905	2905	2905	2905	0
7	20231011	202700	81676210	2905	2905	2905	2905	0
8	20231011	202600	81676210	2905	2905	2905	2905	0
9	20231011	202500	81676210	2905	2905	2905	2905	0
10	20231011	202400	81676210	2905	2905	2905	2905	0
11	20231011	202300	81676210	2905	2905	2905	2905	0
12	20231011	202200	81676210	2905	2905	2905	2905	0
13	20231011	202100	81676210	2905	2905	2905	2905	0
14	20231011	202000	81676210	2905	2905	2905	2905	0
15	20231011	201900	81676210	2905	2905	2905	2905	0
16	20231011	201800	81676210	2905	2905	2905	2905	0
17	20231011	201700	81676210	2905	2905	2905	2905	0
18	20231011	201600	81676210	2905	2905	2905	2905	0
19	20231011	201500	81676210	2905	2905	2905	2905	0
20	20231011	201400	81676210	2905	2905	2905	2905	0
21	20231011	201300	81676210	2905	2905	2905	2905	0
22	20231011	201200	81676210	2905	2905	2905	2905	0
23	20231011	201100	81676210	2905	2905	2905	2905	0
24	20231011	201000	81676210	2905	2905	2905	2905	0
25	20231011	200900	81676210	2905	2905	2905	2905	0
26	20231011	200800	81676210	2905	2905	2905	2905	0
27	20231011	200700	81676210	2905	2905	2905	2905	0
28	20231011	200600	81676210	2905	2905	2905	2905	0
29	20231011	200500	81676210	2905	2905	2905	2905	0
30	20231011	200400	81676210	2905	2905	2905	2905	0
31	20231011	200300	81676210	2905	2905	2905	2905	0
32	20231011	200200	81676210	2905	2905	2905	2905	1051
33	20231011	200100	81676210	2905	2905	2905	2905	0
34	20231011	200000	81676210	2905	2905	2905	2905	0
35	20231011	195900	81676210	2905	2905	2905	2905	0
36	20231011	195800	81676210	2905	2905	2905	2905	0
37	20231011	195700	81676210	2905	2905	2905	2905	0
38	20231011	195600	81676210	2905	2905	2905	2905	0
39	20231011	195500	81676210	2905	2905	2905	2905	0
40	20231011	195400	81676210	2905	2905	2905	2905	0
41	20231011	195300	81676210	2905	2905	2905	2905	0
42	20231011	195200	81676210	2905	2905	2905	2905	0
43	20231011	195100	81676210	2905	2905	2905	2905	0
44	20231011	195000	81676210	2905	2905	2905	2905	0
45	20231011	194900	81676210	2905	2905	2905	2905	0
46	20231011	194800	81676210	2905	2905	2905	2905	0
47	20231011	194700	81676210	2905	2905	2905	2905	0
48	20231011	194600	81676210	2905	2905	2905	2905	0
49	20231011	194500	81676210	2905	2905	2905	2905	0
50	20231011	194400	81676210	2905	2905	2905	2905	0
51	20231011	194300	81676210	2905	2905	2905	2905	0
52	20231011	194200	81676210	2905	2905	2905	2905	0
53	20231011	194100	81676210	2905	2905	2905	2905	0
54	20231011	194000	81676210	2905	2905	2905	2905	0
55	20231011	193900	81676210	2905	2905	2905	2905	0
56	20231011	193800	81676210	2905	2905	2905	2905	0
57	20231011	193700	81676210	2905	2905	2905	2905	0
58	20231011	193600	81676210	2905	2905	2905	2905	0
59	20231011	193500	81676210	2905	2905	2905	2905	0
60	20231011	193400	81676210	2905	2905	2905	2905	0
61	20231011	193300	81676210	2905	2905	2905	2905	0
62	20231011	193200	81676210	2905	2905	2905	2905	1051
63	20231011	193100	81676210	2905	2905	2905	2905	0
64	20231011	193000	81676210	2905	2905	2905	2905	0
65	20231011	192900	81676210	2905	2905	2905	2905	0
66	20231011	192800	81676210	2905	2905	2905	2905	0
67	20231011	192700	81676210	2905	2905	2905	2905	0
68	20231011	192600	81676210	2905	2905	2905	2905	0
69	20231011	192500	81676210	2905	2905	2905	2905	0
70	20231011	192400	81676210	2905	2905	2905	2905	0
71	20231011	192300	81676210	2905	2905	2905	2905	0
72	20231011	192200	81676210	2905	2905	2905	2905	0
73	20231011	192100	81676210	2905	2905	2905	2905	0
74	20231011	192000	81676210	2905	2905	2905	2905	0
75	20231011	191900	81676210	2905	2905	2905	2905	0
76	20231011	191800	81676210	2905	2905	2905	2905	0
77	20231011	191700	81676210	2905	2905	2905	2905	0
78	20231011	191600	81676210	2905	2905	2905	2905	0
79	20231011	191500	81676210	2905	2905	2905	2905	0
80	20231011	191400	81676210	2905	2905	2905	2905	0
81	20231011	191300	81676210	2905	2905	2905	2905	0
82	20231011	191200	81676210	2905	2905	2905	2905	0
83	20231011	191100	81676210	2905	2905	2905	2905	0
84	20231011	191000	81676210	2905	2905	2905	2905	0
85	20231011	190900	81676210	2905	2905	2905	2905	0
86	20231011	190800	81676210	2905	2905	2905	2905	0
87	20231011	190700	81676210	2905	2905	2905	2905	0
88	20231011	190600	81676210	2905	2905	2905	2905	0
89	20231011	190500	81676210	2905	2905	2905	2905	0
90	20231011	190400	81676210	2905	2905	2905	2905	0
91	20231011	190300	81676210	2905	2905	2905	2905	0
92	20231011	190200	81676210	2905	2905	2905	2905	1051
93	20231011	190100	81676210	2905	2905	2905	2905	0
94	20231011	190000	81676210	2905	2905	2905	2905	0
95	20231011	185900	81676210	2905	2905	2905	2905	0
96	20231011	185800	81676210	2905	2905	2905	2905	0
97	20231011	185700	81676210	2905	2905	2905	2905	0
98	20231011	185600	81676210	2905	2905	2905	2905	0
99	20231011	185500	81676210	2905	2905	2905	2905	0
100	20231011	185400	81676210	2905	2905	2905	2905	0
101	20231011	185300	81676210	2905	2905	2905	2905	0
102	20231011	185200	81676210	2905	2905	2905	2905	0
103	20231011	185100	81676210	2905	2905	2905	2905	0
104	20231011	185000	81676210	2905	2905	2905	2905	0
105	20231011	184900	81676210	2905	2905	2905	2905	0
106	20231011	184800	81676210	2905	2905	2905	2905	0
107	20231011	184700	81676210	2905	2905	2905	2905	0
108	20231011	184600	81676210	2905	2905	2905	2905	0
109	20231011	184500	81676210	2905	2905	2905	2905	0
110	20231011	184400	81676210	2905	2905	2905	2905	0
111	20231011	184300	81676210	2905	2905	2905	2905	0
112	20231011	184200	81676210	2905	2905	2905	2905	0
113	20231011	184100	81676210	2905	2905	2905	2905	0
114	20231011	184000	81676210	2905	2905	2905	2905	0
115	20231011	183900	81676210	2905	2905	2905	2905	0
116	20231011	183800	81676210	2905	2905	2905	2905	0
117	20231011	183700	81676210	2905	2905	2905	2905	0
118	20231011	183600	81676210	2905	2905	2905	2905	0
119	20231011	183500	81676210	2905	2905	2905	2905	0
120	20231011	183400	81676210	2905	2905	2905	2905	0
121	20231011	183300	81676210	2905	2905	2905	2905	0
122	20231011	183200	81676210	2905	2905	2905	2905	1051
123	20231011	183100	81676210	2905	2905	2905	2905	0
124	20231011	183000	81676210	2905	2905	2905	2905	0
125	20231011	182900	81676210	2905	2905	2905	2905	0
126	20231011	182800	81676210	2905	2905	2905	2905	0
127	20231011	182700	81676210	2905	2905	2905	2905	0
128	20231011	182600	81676210	2905	2905	2905	2905	0
129	20231011	182500	81676210	2905	2905	2905	2905	0
130	20231011	182400	81676210	2905	2905	2905	2905	0
131	20231011	182300	81676210	2905	2905	2905	2905	0
132	20231011	182200	81676210	2905	2905	2905	2905	0
133	20231011	182100	81676210	2905	2905	2905	2905	0
134	20231011	182000	81676210	2905	2905	2905	2905	0
135	20231011	181900	81676210	2905	2905	2905	2905	0
136	20231011	181800	81676210	2905	2905	2905	2905	0
137	20231011	181700	81676210	2905	2905	2905	2905	0
138	20231011	181600	81676210	2905	2905	2905	2905	0
139	20231011	181500	81676210	2905	2905	2905	2905	0
140	20231011	181400	81676210	2905	2905	2905	2905	0
141	20231011	181300	81676210	2905	2905	2905	2905	0
142	20231011	181200	81676210	2905	2905	2905	2905	0
143	20231011	181100	81676210	2905	2905	2905	2905	0
144	20231011	181000	81676210	2905	2905	2905	2905	0
145	20231011	180900	81676210	2905	2905	2905	2905	0
146	20231011	180800	81676210	2905	2905	2905	2905	0
147	20231011	180700	81676210	2905	2905	2905	2905	0
148	20231011	180600	81676210	2905	2905	2905	2905	0
149	20231011	180500	81676210	2905	2905	2905	2905	0
150	20231011	180400	81676210	2905	2905	2905	2905	0
151	20231011	180300	81676210	2905	2905	2905	2905	0
152	20231011	180200	81676210	2905	2905	2905	2905	1051
153	20231011	180100	81676210	2905	2905	2905	2905	0
154	20231011	180000	81676210	2905	2905	2905	2905	0
155	20231011	175900	81676210	2905	2905	2905	2905	0
156	20231011	175800	81676210	2905	2905	2905	2905	0
157	20231011	175700	81676210	2905	2905	2905	2905	0
158	20231011	175600	81676210	2905	2905	2905	2905	0
159	20231011	175500	81676210	2905	2905	2905	2905	0
160	20231011	175400	81676210	2905	2905	2905	2905	0
161	20231011	175300	81676210	2905	2905	2905	2905	0
162	20231011	175200	81676210	2905	2905	2905	2905	0
163	20231011	175100	81676210	2905	2905	2905	2905	0
164	20231011	175000	81676210	2905	2905	2905	2905	0
165	20231011	174900	81676210	2905	2905	2905	2905	0
166	20231011	174800	81676210	2905	2905	2905	2905	0
167	20231011	174700	81676210	2905	2905	2905	2905	0
168	20231011	174600	81676210	2905	2905	2905	2905	0
169	20231011	174500	81676210	2905	2905	2905	2905	0
170	20231011	174400	81676210	2905	2905	2905	2905	0
171	20231011	174300	81676210	2905	2905	2905	2905	0
172	20231011	174200	81676210	2905	2905	2905	2905	0
173	20231011	174100	81676210	2905	2905	2905	2905	0
174	20231011	174000	81676210	2905	2905	2905	2905	0
175	20231011	173900	81676210	2905	2905	2905	2905	0
176	20231011	173800	81676210	2905	2905	2905	2905	0
177	20231011	173700	81676210	2905	2905	2905	2905	0
178	20231011	173600	81676210	2905	2905	2905	2905	0
179	20231011	173500	81676210	2905	2905	2905	2905	0
180	20231011	173400	81676210	2905	2905	2905	2905	0
181	20231011	173300	81676210	2905	2905	2905	2905	0
182	20231011	173200	81676210	2905	2905	2905	2905	1051
183	20231011	173100	81676210	2905	2905	2905	2905	0
184	20231011	173000	81676210	2905	2905	2905	2905	0
185	20231011	172900	81676210	2905	2905	2905	2905	0
186	20231011	172800	81676210	2905	2905	2905	2905	0
187	20231011	172700	81676210	2905	2905	2905	2905	0
188	20231011	172600	81676210	2905	2905	2905	2905	0
189	20231011	172500	81676210	2905	2905	2905	2905	0
190	20231011	172400	81676210	2905	2905	2905	2905	0
191	20231011	172300	81676210	2905	2905	2905	2905	0
192	20231011	172200	81676210	2905	2905	2905	2905	0
193	20231011	172100	81676210	2905	2905	2905	2905	0
194	20231011	172000	81676210	2905	2905	2905	2905	0
195	20231011	171900	81676210	2905	2905	2905	2905	0
196	20231011	171800	81676210	2905	2905	2905	2905	0
197	20231011	171700	81676210	2905	2905	2905	2905	0
198	20231011	171600	81676210	2905	2905	2905	2905	0
199	20231011	171500	81676210	2905	2905	2905	2905	0
200	20231011	171400	81676210	2905	2905	2905	2905	0
201	20231011	171300	81676210	2905	2905	2905	2905	0
202	20231011	171200	81676210	2905	2905	2905	2905	0
203	20231011	171100	81676210	2905	2905	2905	2905	0
204	20231011	171000	81676210	2905	2905	2905	2905	0
205	20231011	170900	81676210	2905	2905	2905	2905	0
206	20231011	170800	81676210	2905	2905	2905	2905	0
207	20231011	170700	81676210	2905	2905	2905	2905	0
208	20231011	170600	81676210	2905	2905	2905	2905	0
209	20231011	170500	81676210	2905	2905	2905	2905	0
210	20231011	170400	81676210	2905	2905	2905	2905	0
211	20231011	170300	81676210	2905	2905	2905	2905	0
212	20231011	170200	81676210	2905	2905	2905	2905	1051
213	20231011	170100	81676210	2905	2905	2905	2905	0
214	20231011	170000	81676210	2905	2905	2905	2905	0
215	20231011	165900	81676210	2905	2905	2905	2905	0
216	20231011	165800	81676210	2905	2905	2905	2905	0
217	20231011	165700	81676210	2905	2905	2905	2905	0
218	20231011	165600	81676210	2905	2905	2905	2905	0
219	20231011	165500	81676210	2905	2905	2905	2905	0
220	20231011	165400	81676210	2905	2905	2905	2905	0
221	20231011	165300	81676210	2905	2905	2905	2905	0
222	20231011	165200	81676210	2905	2905	2905	2905	0
223	20231011	165100	81676210	2905	2905	2905	2905	0
224	20231011	165000	81676210	2905	2905	2905	2905	0
225	20231011	164900	81676210	2905	2905	2905	2905	0
226	20231011	164800	81676210	2905	2905	2905	2905	0
227	20231011	164700	81676210	2905	2905	2905	2905	0
228	20231011	164600	81676210	2905	2905	2905	2905	0
229	20231011	164500	81676210	2905	2905	2905	2905	0
230	20231011	164400	81676210	2905	2905	2905	2905	0
231	20231011	164300	81676210	2905	2905	2905	2905	0
232	20231011	164200	81676210	2905	2905	2905	2905	0
233	20231011	164100	81676210	2905	2905	2905	2905	0
234	20231011	164000	81676210	2905	2905	2905	2905	0
235	20231011	163900	81676210	2905	2905	2905	2905	0
236	20231011	163800	81676210	2905	2905	2905	2905	0
237	20231011	163700	81676210	2905	2905	2905	2905	0
238	20231011	163600	81676210	2905	2905	2905	2905	0
239	20231011	163500	81676210	2905	2905	2905	2905	0
240	20231011	163400	81676210	2905	2905	2905	2905	0
241	20231011	163300	81676210	2905	2905	2905	2905	0
242	20231011	163200	81676210	2905	2905	2905	2905	1051
243	20231011	163100	81676210	2905	2905	2905	2905	0
244	20231011	163000	81676210	2905	2905	2905	2905	0
245	20231011	162900	81676210	2905	2905	2905	2905	0
246	20231011	162800	81676210	2905	2905	2905	2905	0
247	20231011	162700	81676210	2905	2905	2905	2905	0
248	20231011	162600	81676210	2905	2905	2905	2905	0
249	20231011	162500	81676210	2905	2905	2905	2905	0
250	20231011	162400	81676210	2905	2905	2905	2905	0
251	20231011	162300	81676210	2905	2905	2905	2905	0
252	20231011	162200	81676210	2905	2905	2905	2905	0
253	20231011	162100	81676210	2905	2905	2905	2905	0
254	20231011	162000	81676210	2905	2905	2905	2905	0
255	20231011	161900	81676210	2905	2905	2905	2905	0
256	20231011	161800	81676210	2905	2905	2905	2905	0
257	20231011	161700	81676210	2905	2905	2905	2905	0
258	20231011	161600	81676210	2905	2905	2905	2905	0
259	20231011	161500	81676210	2905	2905	2905	2905	0
260	20231011	161400	81676210	2905	2905	2905	2905	0
261	20231011	161300	81676210	2905	2905	2905	2905	0
262	20231011	161200	81676210	2905	2905	2905	2905	0
263	20231011	161100	81676210	2905	2905	2905	2905	0
264	20231011	161000	81676210	2905	2905	2905	2905	0
265	20231011	160900	81676210	2905	2905	2905	2905	0
266	20231011	160800	81676210	2905	2905	2905	2905	0
267	20231011	160700	81676210	2905	2905	2905	2905	0
268	20231011	160600	81676210	2905	2905	2905	2905	0
269	20231011	160500	81676210	2905	2905	2905	2905	0
270	20231011	160400	81676210	2905	2905	2905	2905	0
271	20231011	160300	81676210	2905	2905	2905	2905	0
272	20231011	160200	81676210	2905	2905	2905	2905	1051
273	20231011	160100	81676210	2905	2905	2905	2905	0
274	20231011	160000	81676210	2905	2905	2905	2905	0
275	20231011	155900	81676210	2905	2905	2905	2905	0
276	20231011	155800	81676210	2905	2905	2905	2905	0
277	20231011	155700	81676210	2905	2905	2905	2905	0
278	20231011	155600	81676210	2905	2905	2905	2905	0
279	20231011	155500	81676210	2905	2905	2905	2905	0
280	20231011	155400	81676210	2905	2905	2905	2905	0
281	20231011	155300	81676210	2905	2905	2905	2905	0
282	20231011	155200	81676210	2905	2905	2905	2905	0
283	20231011	155100	81676210	2905	2905	2905	2905	0
284	20231011	155000	81676210	2905	2905	2905	2905	0
285	20231011	154900	81676210	2905	2905	2905	2905	0
286	20231011	154800	81676210	2905	2905	2905	2905	0
287	20231011	154700	81676210	2905	2905	2905	2905	0
288	20231011	154600	81676210	2905	2905	2905	2905	0
289	20231011	154500	81676210	2905	2905	2905	2905	0
290	20231011	154400	81676210	2905	2905	2905	2905	0
291	20231011	154300	81676210	2905	2905	2905	2905	0
292	20231011	154200	81676210	2905	2905	2905	2905	0
293	20231011	154100	81676210	2905	2905	2905	2905	0
294	20231011	154000	81676210	2905	2905	2905	2905	0
295	20231011	153900	81676210	2905	2905	2905	2905	0
296	20231011	153800	81676210	2905	2905	2905	2905	0
297	20231011	153700	81676210	2905	2905	2905	2905	0
298	20231011	153600	81676210	2905	2905	2905	2905	0
299	20231011	153500	81676210	2905	2905	2905	2905	0
300	20231011	153400	81676210	2905	2905	2905	2905	0
301	20231011	153300	81676210	2905	2905	2905	2905	0
302	20231011	153200	81676210	2905	2905	2905	2905	1051
303	20231011	153100	81676210	2905	2905	2905	2905	0
304	20231011	153000	81676210	2905	2905	2905	2905	1051
305	20231011	152900	78623055	2910	2910	2910	2910	0
306	20231011	152800	78623055	2910	2910	2910	2910	0
307	20231011	152700	78623055	2910	2910	2910	2910	0
308	20231011	152600	78623055	2910	2910	2910	2910	0
309	20231011	152500	78623055	2910	2910	2910	2910	0
310	20231011	152400	78623055	2910	2910	2910	2910	0
311	20231011	152300	78623055	2910	2910	2910	2910	0
312	20231011	152200	78623055	2910	2910	2910	2910	0
313	20231011	152100	78623055	2910	2910	2910	2910	0
314	20231011	152000	78623055	2910	2910	2910	2910	0
315	20231011	151900	78623055	2910	2910	2910	2910	0
316	20231011	151800	78623055	2910	2910	2910	2910	0
317	20231011	151700	78623055	2910	2910	2910	2910	0
318	20231011	151600	78623055	2910	2910	2910	2910	0
319	20231011	151500	78623055	2910	2920	2920	2910	2700
320	20231011	151400	70757920	2920	2920	2920	2920	111
321	20231011	151300	70433800	2920	2920	2920	2920	0
322	20231011	151200	70433800	2920	2920	2920	2920	0
323	20231011	151100	70433800	2920	2920	2920	2920	0
324	20231011	151000	70433800	2920	2920	2920	2920	0
325	20231011	150900	70433800	2920	2920	2920	2920	0
326	20231011	150800	70433800	2920	2920	2920	2920	0
327	20231011	150700	70433800	2920	2920	2920	2920	0
328	20231011	150600	70433800	2920	2920	2920	2920	0
329	20231011	150500	70433800	2920	2920	2920	2920	0
330	20231011	150400	70433800	2920	2920	2920	2920	0
331	20231011	150300	70433800	2920	2920	2920	2920	0
332	20231011	150200	70433800	2920	2920	2920	2920	0
333	20231011	150100	70433800	2920	2920	2920	2920	0
334	20231011	150000	70433800	2920	2920	2920	2920	0
335	20231011	145900	70433800	2920	2920	2920	2920	0
336	20231011	145800	70433800	2920	2920	2920	2920	0
337	20231011	145700	70433800	2920	2920	2920	2920	0
338	20231011	145600	70433800	2920	2920	2920	2920	11
339	20231011	145500	70401680	2930	2930	2930	2930	6
340	20231011	145400	70384100	2920	2920	2920	2920	0
341	20231011	145300	70384100	2920	2920	2920	2920	0
342	20231011	145200	70384100	2920	2920	2920	2920	0
343	20231011	145100	70384100	2920	2920	2920	2920	0
344	20231011	145000	70384100	2920	2920	2920	2920	0
345	20231011	144900	70384100	2920	2920	2920	2920	85
346	20231011	144800	70135900	2920	2925	2925	2920	91
347	20231011	144700	69870075	2925	2925	2925	2925	0
348	20231011	144600	69870075	2925	2925	2925	2925	0
349	20231011	144500	69870075	2925	2925	2925	2925	0
350	20231011	144400	69870075	2925	2925	2925	2925	0
351	20231011	144300	69870075	2925	2925	2925	2925	0
352	20231011	144200	69870075	2925	2925	2925	2925	0
353	20231011	144100	69870075	2925	2925	2925	2925	0
354	20231011	144000	69870075	2925	2925	2925	2925	209
355	20231011	143900	69258750	2930	2930	2930	2930	20
356	20231011	143800	69200150	2935	2935	2935	2935	0
357	20231011	143700	69200150	2935	2935	2935	2935	0
358	20231011	143600	69200150	2935	2935	2935	2935	0
359	20231011	143500	69200150	2935	2935	2935	2935	0
360	20231011	143400	69200150	2935	2935	2935	2935	0
361	20231011	143300	69200150	2935	2935	2935	2935	0
362	20231011	143200	69200150	2935	2935	2935	2935	0
363	20231011	143100	69200150	2935	2935	2935	2935	0
364	20231011	143000	69200150	2935	2935	2935	2935	0
365	20231011	142900	69200150	2935	2935	2935	2935	0
366	20231011	142800	69200150	2935	2935	2935	2935	113
367	20231011	142700	68868495	2935	2935	2935	2935	0
368	20231011	142600	68868495	2935	2935	2935	2935	0
369	20231011	142500	68868495	2935	2935	2935	2935	15
370	20231011	142400	68824470	2935	2935	2935	2935	0
371	20231011	142300	68824470	2935	2935	2935	2935	350
372	20231011	142200	67797220	2935	2935	2935	2935	0
373	20231011	142100	67797220	2935	2935	2935	2935	0
374	20231011	142000	67797220	2935	2935	2935	2935	0
375	20231011	141900	67797220	2935	2935	2935	2935	0
376	20231011	141800	67797220	2935	2935	2935	2935	0
377	20231011	141700	67797220	2935	2935	2935	2935	0
378	20231011	141600	67797220	2935	2935	2935	2935	0
379	20231011	141500	67797220	2935	2935	2935	2935	500
380	20231011	141400	66329720	2935	2935	2935	2935	0
381	20231011	141300	66329720	2935	2935	2935	2935	0
382	20231011	141200	66329720	2935	2935	2935	2935	0
383	20231011	141100	66329720	2935	2935	2935	2935	0
384	20231011	141000	66329720	2935	2935	2935	2935	0
385	20231011	140900	66329720	2935	2935	2935	2935	0
386	20231011	140800	66329720	2935	2935	2935	2935	0
387	20231011	140700	66329720	2935	2935	2935	2935	0
388	20231011	140600	66329720	2935	2935	2935	2935	0
389	20231011	140500	66329720	2935	2935	2935	2935	0
390	20231011	140400	66329720	2935	2935	2935	2935	0
391	20231011	140300	66329720	2935	2935	2935	2935	0
392	20231011	140200	66329720	2935	2935	2935	2935	0
393	20231011	140100	66329720	2935	2935	2935	2935	0
394	20231011	140000	66329720	2935	2935	2935	2935	5
395	20231011	135900	66315045	2935	2935	2935	2935	130
396	20231011	135800	65933495	2935	2925	2935	2925	155
397	20231011	135700	65478990	2920	2920	2920	2920	0
398	20231011	135600	65478990	2920	2920	2920	2920	0
399	20231011	135500	65478990	2920	2920	2920	2920	0
400	20231011	135400	65478990	2920	2920	2920	2920	0
401	20231011	135300	65478990	2920	2920	2920	2920	0
402	20231011	135200	65478990	2920	2920	2920	2920	0
403	20231011	135100	65478990	2920	2930	2930	2920	1415
404	20231011	135000	61333090	2925	2925	2925	2925	2
405	20231011	134900	61327240	2925	2925	2925	2925	0
406	20231011	134800	61327240	2925	2925	2925	2925	0
407	20231011	134700	61327240	2925	2925	2925	2925	333
408	20231011	134600	60353215	2925	2925	2925	2925	100
409	20231011	134500	60060715	2925	2925	2925	2925	242
410	20231011	134400	59352865	2930	2930	2930	2930	0
411	20231011	134300	59352865	2930	2930	2930	2930	0
412	20231011	134200	59352865	2930	2930	2930	2930	0
413	20231011	134100	59352865	2930	2930	2930	2930	0
414	20231011	134000	59352865	2930	2930	2930	2930	0
415	20231011	133900	59352865	2930	2930	2930	2930	1
416	20231011	133800	59349935	2925	2925	2925	2925	0
417	20231011	133700	59349935	2925	2925	2925	2925	1
418	20231011	133600	59347010	2930	2930	2930	2930	0
419	20231011	133500	59347010	2930	2930	2930	2930	0
420	20231011	133400	59347010	2930	2930	2930	2930	0
421	20231011	133300	59347010	2930	2930	2930	2930	20
422	20231011	133200	59288410	2930	2930	2930	2930	205
423	20231011	133100	58687760	2930	2930	2930	2930	50
424	20231011	133000	58541260	2930	2930	2930	2930	0
425	20231011	132900	58541260	2930	2930	2930	2930	113
426	20231011	132800	58210170	2925	2925	2925	2925	0
427	20231011	132700	58210170	2925	2925	2925	2925	0
428	20231011	132600	58210170	2925	2925	2925	2925	0
429	20231011	132500	58210170	2925	2925	2925	2925	25
430	20231011	132400	58137045	2930	2930	2930	2930	0
431	20231011	132300	58137045	2930	2930	2930	2930	0
432	20231011	132200	58137045	2930	2930	2930	2930	0
433	20231011	132100	58137045	2930	2930	2930	2930	17
434	20231011	132000	58087235	2925	2925	2925	2925	0
435	20231011	131900	58087235	2925	2925	2925	2925	0
436	20231011	131800	58087235	2925	2925	2925	2925	0
437	20231011	131700	58087235	2925	2925	2925	2925	0
438	20231011	131600	58087235	2925	2925	2925	2925	0
439	20231011	131500	58087235	2925	2925	2925	2925	0
440	20231011	131400	58087235	2925	2925	2925	2925	0
441	20231011	131300	58087235	2925	2935	2935	2925	400
442	20231011	131200	56916305	2940	2940	2940	2940	0
443	20231011	131100	56916305	2940	2940	2940	2940	0
444	20231011	131000	56916305	2940	2940	2940	2940	0
445	20231011	130900	56916305	2940	2940	2940	2940	0
446	20231011	130800	56916305	2940	2940	2940	2940	0
447	20231011	130700	56916305	2940	2940	2940	2940	0
448	20231011	130600	56916305	2940	2940	2940	2940	5
449	20231011	130500	56901605	2945	2945	2945	2945	0
450	20231011	130400	56901605	2945	2945	2945	2945	0
451	20231011	130300	56901605	2945	2945	2945	2945	0
452	20231011	130200	56901605	2945	2945	2945	2945	0
453	20231011	130100	56901605	2945	2945	2945	2945	0
454	20231011	130000	56901605	2945	2945	2945	2945	0
455	20231011	125900	56901605	2945	2945	2945	2945	0
456	20231011	125800	56901605	2945	2945	2945	2945	0
457	20231011	125700	56901605	2945	2945	2945	2945	0
458	20231011	125600	56901605	2945	2945	2945	2945	0
459	20231011	125500	56901605	2945	2945	2945	2945	0
460	20231011	125400	56901605	2945	2945	2945	2945	0
461	20231011	125300	56901605	2945	2945	2945	2945	0
462	20231011	125200	56901605	2945	2945	2945	2945	0
463	20231011	125100	56901605	2945	2940	2945	2940	714
464	20231011	125000	54799375	2945	2945	2945	2945	0
465	20231011	124900	54799375	2945	2945	2945	2945	0
466	20231011	124800	54799375	2945	2945	2945	2945	0
467	20231011	124700	54799375	2945	2945	2945	2945	0
468	20231011	124600	54799375	2945	2945	2945	2945	0
469	20231011	124500	54799375	2945	2945	2945	2945	0
470	20231011	124400	54799375	2945	2945	2945	2945	0
471	20231011	124300	54799375	2945	2945	2945	2945	3
472	20231011	124200	54790540	2945	2945	2945	2945	0
473	20231011	124100	54790540	2945	2945	2945	2945	2
474	20231011	124000	54784650	2945	2945	2945	2945	1
475	20231011	123900	54781705	2945	2945	2945	2945	1
476	20231011	123800	54778760	2930	2930	2930	2930	0
477	20231011	123700	54778760	2930	2930	2930	2930	0
478	20231011	123600	54778760	2930	2930	2930	2930	0
479	20231011	123500	54778760	2930	2930	2930	2930	0
480	20231011	123400	54778760	2930	2930	2930	2930	0
481	20231011	123300	54778760	2930	2930	2930	2930	0
482	20231011	123200	54778760	2930	2930	2930	2930	0
483	20231011	123100	54778760	2930	2930	2930	2930	0
484	20231011	123000	54778760	2930	2930	2930	2930	0
485	20231011	122900	54778760	2930	2930	2930	2930	0
486	20231011	122800	54778760	2930	2930	2930	2930	0
487	20231011	122700	54778760	2930	2930	2930	2930	0
488	20231011	122600	54778760	2930	2930	2930	2930	0
489	20231011	122500	54778760	2930	2930	2930	2930	0
490	20231011	122400	54778760	2930	2930	2930	2930	0
491	20231011	122300	54778760	2930	2930	2930	2930	0
492	20231011	122200	54778760	2930	2930	2930	2930	0
493	20231011	122100	54778760	2930	2930	2930	2930	0
494	20231011	122000	54778760	2930	2930	2930	2930	0
495	20231011	121900	54778760	2930	2930	2930	2930	0
496	20231011	121800	54778760	2930	2930	2930	2930	0
497	20231011	121700	54778760	2930	2930	2930	2930	0
498	20231011	121600	54778760	2930	2930	2930	2930	54
499	20231011	121500	54620540	2930	2930	2930	2930	0
500	20231011	121400	54620540	2930	2930	2930	2930	0
501	20231011	121300	54620540	2930	2930	2930	2930	812
502	20231011	121200	52241380	2930	2930	2930	2930	0
503	20231011	121100	52241380	2930	2930	2930	2930	0
504	20231011	121000	52241380	2930	2945	2945	2930	900
505	20231011	120900	49596180	2945	2945	2945	2945	24
506	20231011	120800	49525500	2950	2950	2950	2950	0
507	20231011	120700	49525500	2950	2950	2950	2950	0
508	20231011	120600	49525500	2950	2950	2950	2950	0
509	20231011	120500	49525500	2950	2950	2950	2950	0
510	20231011	120400	49525500	2950	2950	2950	2950	0
511	20231011	120300	49525500	2950	2950	2950	2950	0
512	20231011	120200	49525500	2950	2950	2950	2950	0
513	20231011	120100	49525500	2950	2950	2950	2950	0
514	20231011	120000	49525500	2950	2950	2950	2950	0
515	20231011	115900	49525500	2950	2950	2950	2950	0
516	20231011	115800	49525500	2950	2950	2950	2950	0
517	20231011	115700	49525500	2950	2950	2950	2950	1
518	20231011	115600	49522550	2950	2950	2950	2950	0
519	20231011	115500	49522550	2950	2950	2950	2950	0
520	20231011	115400	49522550	2950	2950	2950	2950	0
521	20231011	115300	49522550	2950	2950	2950	2950	0
522	20231011	115200	49522550	2950	2950	2950	2950	0
523	20231011	115100	49522550	2950	2950	2950	2950	1
524	20231011	115000	49519600	2945	2945	2945	2945	0
525	20231011	114900	49519600	2945	2945	2945	2945	0
526	20231011	114800	49519600	2945	2945	2945	2945	316
527	20231011	114700	48588980	2945	2945	2945	2945	0
528	20231011	114600	48588980	2945	2945	2945	2945	0
529	20231011	114500	48588980	2945	2945	2945	2945	1
530	20231011	114400	48586035	2945	2945	2945	2945	0
531	20231011	114300	48586035	2945	2945	2945	2945	0
532	20231011	114200	48586035	2945	2945	2945	2945	0
533	20231011	114100	48586035	2945	2945	2945	2945	0
534	20231011	114000	48586035	2945	2945	2945	2945	0
535	20231011	113900	48586035	2945	2945	2945	2945	80
536	20231011	113800	48350435	2945	2945	2945	2945	0
537	20231011	113700	48350435	2945	2945	2945	2945	0
538	20231011	113600	48350435	2945	2945	2945	2945	0
539	20231011	113500	48350435	2945	2945	2945	2945	0
540	20231011	113400	48350435	2945	2945	2945	2945	0
541	20231011	113300	48350435	2945	2945	2945	2945	0
542	20231011	113200	48350435	2945	2945	2945	2945	0
543	20231011	113100	48350435	2945	2945	2945	2945	0
544	20231011	113000	48350435	2945	2945	2945	2945	0
545	20231011	112900	48350435	2945	2950	2950	2945	39
546	20231011	112800	48235575	2950	2950	2950	2950	0
547	20231011	112700	48235575	2950	2950	2950	2950	0
548	20231011	112600	48235575	2950	2950	2950	2950	0
549	20231011	112500	48235575	2950	2950	2950	2950	0
550	20231011	112400	48235575	2950	2950	2950	2950	0
551	20231011	112300	48235575	2950	2950	2950	2950	0
552	20231011	112200	48235575	2950	2950	2950	2950	0
553	20231011	112100	48235575	2950	2950	2950	2950	0
554	20231011	112000	48235575	2950	2950	2950	2950	0
555	20231011	111900	48235575	2950	2950	2950	2950	200
556	20231011	111800	47645575	2945	2945	2945	2945	0
557	20231011	111700	47645575	2945	2945	2945	2945	0
558	20231011	111600	47645575	2945	2945	2945	2945	0
559	20231011	111500	47645575	2945	2945	2945	2945	0
560	20231011	111400	47645575	2945	2945	2945	2945	0
561	20231011	111300	47645575	2945	2945	2945	2945	0
562	20231011	111200	47645575	2945	2945	2945	2945	40
563	20231011	111100	47527775	2945	2945	2945	2945	0
564	20231011	111000	47527775	2945	2945	2945	2945	12
565	20231011	110900	47492435	2950	2950	2950	2950	0
566	20231011	110800	47492435	2950	2950	2950	2950	0
567	20231011	110700	47492435	2950	2950	2950	2950	0
568	20231011	110600	47492435	2950	2950	2950	2950	0
569	20231011	110500	47492435	2950	2950	2950	2950	0
570	20231011	110400	47492435	2950	2950	2950	2950	0
571	20231011	110300	47492435	2950	2950	2950	2950	0
572	20231011	110200	47492435	2950	2950	2950	2950	0
573	20231011	110100	47492435	2950	2950	2950	2950	0
574	20231011	110000	47492435	2950	2950	2950	2950	0
575	20231011	105900	47492435	2950	2950	2950	2950	0
576	20231011	105800	47492435	2950	2950	2950	2950	0
577	20231011	105700	47492435	2950	2950	2950	2950	10
578	20231011	105600	47462935	2950	2950	2950	2950	0
579	20231011	105500	47462935	2950	2950	2950	2950	0
580	20231011	105400	47462935	2950	2950	2950	2950	53
581	20231011	105300	47306585	2950	2950	2950	2950	20
582	20231011	105200	47247585	2950	2950	2950	2950	50
583	20231011	105100	47100085	2950	2950	2950	2950	0
584	20231011	105000	47100085	2950	2950	2950	2950	0
585	20231011	104900	47100085	2950	2950	2950	2950	0
586	20231011	104800	47100085	2950	2950	2950	2950	0
587	20231011	104700	47100085	2950	2950	2950	2950	0
588	20231011	104600	47100085	2950	2950	2950	2950	0
589	20231011	104500	47100085	2950	2950	2950	2950	0
590	20231011	104400	47100085	2950	2950	2950	2950	0
591	20231011	104300	47100085	2950	2950	2950	2950	0
592	20231011	104200	47100085	2950	2950	2950	2950	0
593	20231011	104100	47100085	2950	2950	2950	2950	3
594	20231011	104000	47091235	2950	2950	2950	2950	0
595	20231011	103900	47091235	2950	2950	2950	2950	0
596	20231011	103800	47091235	2950	2950	2950	2950	0
597	20231011	103700	47091235	2950	2945	2950	2945	11
598	20231011	103600	47058835	2945	2945	2945	2945	10
599	20231011	103500	47029385	2945	2945	2945	2945	1500
600	20231011	103400	42611885	2945	2945	2945	2945	1
601	20231011	103300	42608940	2945	2945	2945	2945	662
602	20231011	103200	40659350	2945	2945	2945	2945	0
603	20231011	103100	40659350	2945	2945	2945	2945	0
604	20231011	103000	40659350	2945	2945	2945	2945	0
605	20231011	102900	40659350	2945	2945	2945	2945	0
606	20231011	102800	40659350	2945	2945	2945	2945	0
607	20231011	102700	40659350	2945	2945	2945	2945	0
608	20231011	102600	40659350	2945	2945	2945	2945	0
609	20231011	102500	40659350	2945	2950	2950	2945	51
610	20231011	102400	40509150	2960	2960	2960	2960	0
611	20231011	102300	40509150	2960	2960	2960	2960	12
612	20231011	102200	40473630	2960	2960	2960	2960	0
613	20231011	102100	40473630	2960	2960	2960	2960	0
614	20231011	102000	40473630	2960	2960	2960	2960	0
615	20231011	101900	40473630	2960	2960	2960	2960	168
616	20231011	101800	39976350	2965	2965	2965	2965	300
617	20231011	101700	39086850	2965	2965	2965	2965	350
618	20231011	101600	38049100	2980	2980	2980	2980	0
619	20231011	101500	38049100	2980	2935	2980	2935	1839
620	20231011	101400	32618740	2935	2945	2950	2935	1465
621	20231011	101300	28299280	2945	2945	2945	2945	0
622	20231011	101200	28299280	2945	2945	2945	2945	0
623	20231011	101100	28299280	2945	2945	2945	2945	0
624	20231011	101000	28299280	2945	2945	2945	2945	1064
625	20231011	100900	25165800	2940	2940	2940	2940	71
626	20231011	100800	24957060	2930	2930	2930	2930	0
627	20231011	100700	24957060	2930	2930	2930	2930	0
628	20231011	100600	24957060	2930	2930	2930	2930	0
629	20231011	100500	24957060	2930	2930	2930	2930	0
630	20231011	100400	24957060	2930	2930	2930	2930	0
631	20231011	100300	24957060	2930	2930	2930	2930	6
632	20231011	100200	24939480	2930	2930	2930	2930	0
633	20231011	100100	24939480	2930	2930	2930	2930	8
634	20231011	100000	24916040	2930	2930	2930	2930	36
635	20231011	095900	24810560	2930	2930	2930	2930	34
636	20231011	095800	24710940	2930	2930	2930	2930	0
637	20231011	095700	24710940	2930	2930	2930	2930	14
638	20231011	095600	24669920	2930	2930	2930	2930	10
639	20231011	095500	24640620	2945	2945	2945	2945	28
640	20231011	095400	24558160	2930	2930	2930	2930	15
641	20231011	095300	24514210	2930	2930	2930	2930	0
642	20231011	095200	24514210	2930	2930	2930	2930	6
643	20231011	095100	24496630	2930	2930	2930	2930	12
644	20231011	095000	24461470	2945	2930	2945	2930	28
645	20231011	094900	24379025	2930	2930	2930	2930	4
646	20231011	094800	24367305	2930	2930	2930	2930	0
647	20231011	094700	24367305	2930	2930	2930	2930	0
648	20231011	094600	24367305	2930	2930	2930	2930	18
649	20231011	094500	24314565	2945	2945	2945	2945	27
650	20231011	094400	24235050	2930	2930	2930	2930	0
651	20231011	094300	24235050	2930	2930	2930	2930	40
652	20231011	094200	24117850	2945	2945	2945	2945	0
653	20231011	094100	24117850	2945	2945	2945	2945	2
654	20231011	094000	24111960	2945	2945	2945	2945	0
655	20231011	093900	24111960	2945	2945	2945	2945	0
656	20231011	093800	24111960	2945	2945	2945	2945	1
657	20231011	093700	24109015	2945	2945	2945	2945	0
658	20231011	093600	24109015	2945	2945	2945	2945	33
659	20231011	093500	24011830	2945	2945	2945	2945	1
660	20231011	093400	24008885	2920	2920	2920	2920	0
661	20231011	093300	24008885	2920	2920	2920	2920	2
662	20231011	093200	24003045	2920	2920	2920	2920	1
663	20231011	093100	24000125	2920	2920	2920	2920	0
664	20231011	093000	24000125	2920	2940	2940	2920	3200
665	20231011	092900	14645035	2940	2940	2940	2940	34
666	20231011	092800	14545075	2940	2940	2940	2940	20
667	20231011	092700	14486275	2940	2940	2940	2940	36
668	20231011	092600	14380435	2950	2950	2950	2950	27
669	20231011	092500	14300785	2940	2940	2940	2940	91
670	20231011	092400	14033245	2950	2950	2950	2950	0
671	20231011	092300	14033245	2950	2955	2955	2950	104
672	20231011	092200	13726385	2950	2950	2950	2950	1330
673	20231011	092100	9802885	2950	2950	2950	2950	88
674	20231011	092000	9543285	2950	2950	2950	2950	0
675	20231011	091900	9543285	2950	2950	2950	2950	0
676	20231011	091800	9543285	2950	2940	2950	2940	696
677	20231011	091700	7492085	2950	2950	2950	2950	0
678	20231011	091600	7492085	2950	2945	2950	2945	1199
679	20231011	091500	3958360	2945	2945	2945	2945	0
680	20231011	091400	3958360	2945	2945	2945	2945	679
681	20231011	091300	1958705	2930	2930	2930	2930	20
682	20231011	091200	1900105	2930	2930	2930	2930	0
683	20231011	091100	1900105	2930	2930	2930	2930	0
684	20231011	091000	1900105	2930	2930	2930	2930	1
685	20231011	090900	1897175	2940	2940	2940	2940	0
686	20231011	090800	1897175	2940	2940	2940	2940	0
687	20231011	090700	1897175	2940	2940	2940	2940	0
688	20231011	090600	1897175	2940	2940	2940	2940	20
689	20231011	090500	1838375	2935	2935	2935	2935	0
690	20231011	090400	1838375	2935	2935	2935	2935	0
691	20231011	090300	1838375	2935	2935	2935	2935	0
692	20231011	090200	1838375	2935	2935	2935	2935	0
693	20231011	090100	1838375	2935	2935	2935	2935	34
694	20231011	090000	1738585	2930	2915	2930	2915	596