KissMeData/014100/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	185500	58196615	2950	2950	2950	2950	174
3	20231011	185400	58196615	2950	2950	2950	2950	0
4	20231011	185300	58196615	2950	2950	2950	2950	0
5	20231011	185200	58196615	2950	2950	2950	2950	0
6	20231011	185100	58196615	2950	2950	2950	2950	0
7	20231011	185000	58196615	2950	2950	2950	2950	0
8	20231011	184900	58196615	2950	2950	2950	2950	0
9	20231011	184800	58196615	2950	2950	2950	2950	0
10	20231011	184700	58196615	2950	2950	2950	2950	0
11	20231011	184600	58196615	2950	2950	2950	2950	0
12	20231011	184500	58196615	2950	2950	2950	2950	0
13	20231011	184400	58196615	2950	2950	2950	2950	0
14	20231011	184300	58196615	2950	2950	2950	2950	0
15	20231011	184200	58196615	2950	2950	2950	2950	0
16	20231011	184100	58196615	2950	2950	2950	2950	0
17	20231011	184000	58196615	2950	2950	2950	2950	0
18	20231011	183900	58196615	2950	2950	2950	2950	0
19	20231011	183800	58196615	2950	2950	2950	2950	0
20	20231011	183700	58196615	2950	2950	2950	2950	0
21	20231011	183600	58196615	2950	2950	2950	2950	0
22	20231011	183500	58196615	2950	2950	2950	2950	0
23	20231011	183400	58196615	2950	2950	2950	2950	0
24	20231011	183300	58196615	2950	2950	2950	2950	0
25	20231011	183200	58196615	2950	2950	2950	2950	0
26	20231011	183100	58196615	2950	2950	2950	2950	0
27	20231011	183000	58196615	2950	2950	2950	2950	0
28	20231011	182900	58196615	2950	2950	2950	2950	0
29	20231011	182800	58196615	2950	2950	2950	2950	0
30	20231011	182700	58196615	2950	2950	2950	2950	0
31	20231011	182600	58196615	2950	2950	2950	2950	0
32	20231011	182500	58196615	2950	2950	2950	2950	174
33	20231011	182400	58196615	2950	2950	2950	2950	0
34	20231011	182300	58196615	2950	2950	2950	2950	0
35	20231011	182200	58196615	2950	2950	2950	2950	0
36	20231011	182100	58196615	2950	2950	2950	2950	0
37	20231011	182000	58196615	2950	2950	2950	2950	0
38	20231011	181900	58196615	2950	2950	2950	2950	0
39	20231011	181800	58196615	2950	2950	2950	2950	0
40	20231011	181700	58196615	2950	2950	2950	2950	0
41	20231011	181600	58196615	2950	2950	2950	2950	0
42	20231011	181500	58196615	2950	2950	2950	2950	0
43	20231011	181400	58196615	2950	2950	2950	2950	0
44	20231011	181300	58196615	2950	2950	2950	2950	0
45	20231011	181200	58196615	2950	2950	2950	2950	0
46	20231011	181100	58196615	2950	2950	2950	2950	0
47	20231011	181000	58196615	2950	2950	2950	2950	0
48	20231011	180900	58196615	2950	2950	2950	2950	0
49	20231011	180800	58196615	2950	2950	2950	2950	0
50	20231011	180700	58196615	2950	2950	2950	2950	0
51	20231011	180600	58196615	2950	2950	2950	2950	0
52	20231011	180500	58196615	2950	2950	2950	2950	0
53	20231011	180400	58196615	2950	2950	2950	2950	0
54	20231011	180300	58196615	2950	2950	2950	2950	0
55	20231011	180200	58196615	2950	2950	2950	2950	0
56	20231011	180100	58196615	2950	2950	2950	2950	0
57	20231011	180000	58196615	2950	2950	2950	2950	0
58	20231011	175900	58196615	2950	2950	2950	2950	0
59	20231011	175800	58196615	2950	2950	2950	2950	0
60	20231011	175700	58196615	2950	2950	2950	2950	0
61	20231011	175600	58196615	2950	2950	2950	2950	0
62	20231011	175500	58196615	2950	2950	2950	2950	174
63	20231011	175400	58196615	2950	2950	2950	2950	0
64	20231011	175300	58196615	2950	2950	2950	2950	0
65	20231011	175200	58196615	2950	2950	2950	2950	0
66	20231011	175100	58196615	2950	2950	2950	2950	0
67	20231011	175000	58196615	2950	2950	2950	2950	0
68	20231011	174900	58196615	2950	2950	2950	2950	0
69	20231011	174800	58196615	2950	2950	2950	2950	0
70	20231011	174700	58196615	2950	2950	2950	2950	0
71	20231011	174600	58196615	2950	2950	2950	2950	0
72	20231011	174500	58196615	2950	2950	2950	2950	0
73	20231011	174400	58196615	2950	2950	2950	2950	0
74	20231011	174300	58196615	2950	2950	2950	2950	0
75	20231011	174200	58196615	2950	2950	2950	2950	0
76	20231011	174100	58196615	2950	2950	2950	2950	0
77	20231011	174000	58196615	2950	2950	2950	2950	0
78	20231011	173900	58196615	2950	2950	2950	2950	0
79	20231011	173800	58196615	2950	2950	2950	2950	0
80	20231011	173700	58196615	2950	2950	2950	2950	0
81	20231011	173600	58196615	2950	2950	2950	2950	0
82	20231011	173500	58196615	2950	2950	2950	2950	0
83	20231011	173400	58196615	2950	2950	2950	2950	0
84	20231011	173300	58196615	2950	2950	2950	2950	0
85	20231011	173200	58196615	2950	2950	2950	2950	0
86	20231011	173100	58196615	2950	2950	2950	2950	0
87	20231011	173000	58196615	2950	2950	2950	2950	0
88	20231011	172900	58196615	2950	2950	2950	2950	0
89	20231011	172800	58196615	2950	2950	2950	2950	0
90	20231011	172700	58196615	2950	2950	2950	2950	0
91	20231011	172600	58196615	2950	2950	2950	2950	0
92	20231011	172500	58196615	2950	2950	2950	2950	174
93	20231011	172400	58196615	2950	2950	2950	2950	0
94	20231011	172300	58196615	2950	2950	2950	2950	0
95	20231011	172200	58196615	2950	2950	2950	2950	0
96	20231011	172100	58196615	2950	2950	2950	2950	0
97	20231011	172000	58196615	2950	2950	2950	2950	0
98	20231011	171900	58196615	2950	2950	2950	2950	0
99	20231011	171800	58196615	2950	2950	2950	2950	0
100	20231011	171700	58196615	2950	2950	2950	2950	0
101	20231011	171600	58196615	2950	2950	2950	2950	0
102	20231011	171500	58196615	2950	2950	2950	2950	0
103	20231011	171400	58196615	2950	2950	2950	2950	0
104	20231011	171300	58196615	2950	2950	2950	2950	0
105	20231011	171200	58196615	2950	2950	2950	2950	0
106	20231011	171100	58196615	2950	2950	2950	2950	0
107	20231011	171000	58196615	2950	2950	2950	2950	0
108	20231011	170900	58196615	2950	2950	2950	2950	0
109	20231011	170800	58196615	2950	2950	2950	2950	0
110	20231011	170700	58196615	2950	2950	2950	2950	0
111	20231011	170600	58196615	2950	2950	2950	2950	0
112	20231011	170500	58196615	2950	2950	2950	2950	0
113	20231011	170400	58196615	2950	2950	2950	2950	0
114	20231011	170300	58196615	2950	2950	2950	2950	0
115	20231011	170200	58196615	2950	2950	2950	2950	0
116	20231011	170100	58196615	2950	2950	2950	2950	0
117	20231011	170000	58196615	2950	2950	2950	2950	0
118	20231011	165900	58196615	2950	2950	2950	2950	0
119	20231011	165800	58196615	2950	2950	2950	2950	0
120	20231011	165700	58196615	2950	2950	2950	2950	0
121	20231011	165600	58196615	2950	2950	2950	2950	0
122	20231011	165500	58196615	2950	2950	2950	2950	174
123	20231011	165400	58196615	2950	2950	2950	2950	0
124	20231011	165300	58196615	2950	2950	2950	2950	0
125	20231011	165200	58196615	2950	2950	2950	2950	0
126	20231011	165100	58196615	2950	2950	2950	2950	0
127	20231011	165000	58196615	2950	2950	2950	2950	0
128	20231011	164900	58196615	2950	2950	2950	2950	0
129	20231011	164800	58196615	2950	2950	2950	2950	0
130	20231011	164700	58196615	2950	2950	2950	2950	0
131	20231011	164600	58196615	2950	2950	2950	2950	0
132	20231011	164500	58196615	2950	2950	2950	2950	0
133	20231011	164400	58196615	2950	2950	2950	2950	0
134	20231011	164300	58196615	2950	2950	2950	2950	0
135	20231011	164200	58196615	2950	2950	2950	2950	0
136	20231011	164100	58196615	2950	2950	2950	2950	0
137	20231011	164000	58196615	2950	2950	2950	2950	0
138	20231011	163900	58196615	2950	2950	2950	2950	0
139	20231011	163800	58196615	2950	2950	2950	2950	0
140	20231011	163700	58196615	2950	2950	2950	2950	0
141	20231011	163600	58196615	2950	2950	2950	2950	0
142	20231011	163500	58196615	2950	2950	2950	2950	0
143	20231011	163400	58196615	2950	2950	2950	2950	0
144	20231011	163300	58196615	2950	2950	2950	2950	0
145	20231011	163200	58196615	2950	2950	2950	2950	0
146	20231011	163100	58196615	2950	2950	2950	2950	0
147	20231011	163000	58196615	2950	2950	2950	2950	0
148	20231011	162900	58196615	2950	2950	2950	2950	0
149	20231011	162800	58196615	2950	2950	2950	2950	0
150	20231011	162700	58196615	2950	2950	2950	2950	0
151	20231011	162600	58196615	2950	2950	2950	2950	0
152	20231011	162500	58196615	2950	2950	2950	2950	174
153	20231011	162400	58196615	2950	2950	2950	2950	0
154	20231011	162300	58196615	2950	2950	2950	2950	0
155	20231011	162200	58196615	2950	2950	2950	2950	0
156	20231011	162100	58196615	2950	2950	2950	2950	0
157	20231011	162000	58196615	2950	2950	2950	2950	0
158	20231011	161900	58196615	2950	2950	2950	2950	0
159	20231011	161800	58196615	2950	2950	2950	2950	0
160	20231011	161700	58196615	2950	2950	2950	2950	0
161	20231011	161600	58196615	2950	2950	2950	2950	0
162	20231011	161500	58196615	2950	2950	2950	2950	0
163	20231011	161400	58196615	2950	2950	2950	2950	0
164	20231011	161300	58196615	2950	2950	2950	2950	0
165	20231011	161200	58196615	2950	2950	2950	2950	0
166	20231011	161100	58196615	2950	2950	2950	2950	0
167	20231011	161000	58196615	2950	2950	2950	2950	0
168	20231011	160900	58196615	2950	2950	2950	2950	0
169	20231011	160800	58196615	2950	2950	2950	2950	0
170	20231011	160700	58196615	2950	2950	2950	2950	0
171	20231011	160600	58196615	2950	2950	2950	2950	0
172	20231011	160500	58196615	2950	2950	2950	2950	0
173	20231011	160400	58196615	2950	2950	2950	2950	0
174	20231011	160300	58196615	2950	2950	2950	2950	0
175	20231011	160200	58196615	2950	2950	2950	2950	0
176	20231011	160100	58196615	2950	2950	2950	2950	0
177	20231011	160000	58196615	2950	2950	2950	2950	0
178	20231011	155900	58196615	2950	2950	2950	2950	0
179	20231011	155800	58196615	2950	2950	2950	2950	0
180	20231011	155700	58196615	2950	2950	2950	2950	0
181	20231011	155600	58196615	2950	2950	2950	2950	0
182	20231011	155500	58196615	2950	2950	2950	2950	174
183	20231011	155400	58196615	2950	2950	2950	2950	0
184	20231011	155300	58196615	2950	2950	2950	2950	0
185	20231011	155200	58196615	2950	2950	2950	2950	0
186	20231011	155100	58196615	2950	2950	2950	2950	0
187	20231011	155000	58196615	2950	2950	2950	2950	0
188	20231011	154900	58196615	2950	2950	2950	2950	0
189	20231011	154800	58196615	2950	2950	2950	2950	0
190	20231011	154700	58196615	2950	2950	2950	2950	0
191	20231011	154600	58196615	2950	2950	2950	2950	0
192	20231011	154500	58196615	2950	2950	2950	2950	0
193	20231011	154400	58196615	2950	2950	2950	2950	0
194	20231011	154300	58196615	2950	2950	2950	2950	0
195	20231011	154200	58196615	2950	2950	2950	2950	0
196	20231011	154100	58196615	2950	2950	2950	2950	0
197	20231011	154000	58196615	2950	2950	2950	2950	0
198	20231011	153900	58196615	2950	2950	2950	2950	0
199	20231011	153800	58196615	2950	2950	2950	2950	0
200	20231011	153700	58196615	2950	2950	2950	2950	0
201	20231011	153600	58196615	2950	2950	2950	2950	0
202	20231011	153500	58196615	2950	2950	2950	2950	0
203	20231011	153400	58196615	2950	2950	2950	2950	0
204	20231011	153300	58196615	2950	2950	2950	2950	0
205	20231011	153200	58196615	2950	2950	2950	2950	0
206	20231011	153100	58196615	2950	2950	2950	2950	0
207	20231011	153000	58196615	2950	2950	2950	2950	174
208	20231011	152900	57683315	2975	2975	2975	2975	0
209	20231011	152800	57683315	2975	2975	2975	2975	0
210	20231011	152700	57683315	2975	2975	2975	2975	0
211	20231011	152600	57683315	2975	2975	2975	2975	0
212	20231011	152500	57683315	2975	2975	2975	2975	0
213	20231011	152400	57683315	2975	2975	2975	2975	0
214	20231011	152300	57683315	2975	2975	2975	2975	0
215	20231011	152200	57683315	2975	2975	2975	2975	0
216	20231011	152100	57683315	2975	2975	2975	2975	0
217	20231011	152000	57683315	2975	2975	2975	2975	0
218	20231011	151900	57683315	2975	2975	2975	2975	171
219	20231011	151800	57174590	2975	2975	2975	2975	3
220	20231011	151700	57165665	2975	2975	2975	2975	4
221	20231011	151600	57153765	2975	2975	2975	2975	3
222	20231011	151500	57144840	2975	2975	2975	2975	3
223	20231011	151400	57135915	2975	2975	2975	2975	4
224	20231011	151300	57124015	2975	2975	2975	2975	3
225	20231011	151200	57115090	2975	2975	2975	2975	3
226	20231011	151100	57106165	2975	2975	2975	2975	4
227	20231011	151000	57094265	2975	2975	2975	2975	3
228	20231011	150900	57085340	2975	2975	2975	2975	3
229	20231011	150800	57076415	2975	2975	2975	2975	4
230	20231011	150700	57064515	2975	2975	2975	2975	3
231	20231011	150600	57055590	2975	2975	2975	2975	3
232	20231011	150500	57046665	2975	2975	2975	2975	3
233	20231011	150400	57037740	2975	2975	2975	2975	4
234	20231011	150300	57025840	2975	2975	2975	2975	3
235	20231011	150200	57016915	2975	2975	2975	2975	3
236	20231011	150100	57007990	2975	2975	2975	2975	4
237	20231011	150000	56996090	2975	2975	2975	2975	3
238	20231011	145900	56987165	2975	2975	2975	2975	3
239	20231011	145800	56978240	2975	2975	2975	2975	4
240	20231011	145700	56966340	2950	2975	2975	2950	28
241	20231011	145600	56883665	2975	2975	2975	2975	3
242	20231011	145500	56874740	2975	2975	2975	2975	4
243	20231011	145400	56862840	2975	2975	2975	2975	3
244	20231011	145300	56853915	2975	2970	2975	2970	3
245	20231011	145200	56844995	2955	2955	2955	2955	486
246	20231011	145100	55408865	2955	2955	2955	2955	2
247	20231011	145000	55402955	2955	2955	2955	2955	4
248	20231011	144900	55391135	2955	2955	2955	2955	4
249	20231011	144800	55379315	2955	2955	2955	2955	2
250	20231011	144700	55373405	2955	2955	2955	2955	4
251	20231011	144600	55361585	2955	2955	2955	2955	4
252	20231011	144500	55349765	2955	2955	2955	2955	2
253	20231011	144400	55343855	2955	2955	2955	2955	4
254	20231011	144300	55332035	2955	2955	2955	2955	4
255	20231011	144200	55320215	2955	2950	2955	2950	54
256	20231011	144100	55160895	2955	2955	2955	2955	2
257	20231011	144000	55154985	2955	2955	2955	2955	3
258	20231011	143900	55146120	2955	2955	2955	2955	3
259	20231011	143800	55137255	2955	2955	2955	2955	4
260	20231011	143700	55125435	2955	2955	2955	2955	3
261	20231011	143600	55116570	2955	2955	2955	2955	4
262	20231011	143500	55104750	2955	2955	2955	2955	3
263	20231011	143400	55095885	2955	2955	2955	2955	3
264	20231011	143300	55087020	2955	2955	2955	2955	4
265	20231011	143200	55075200	2955	2955	2955	2955	3
266	20231011	143100	55066335	2955	2955	2955	2955	3
267	20231011	143000	55057470	2955	2955	2955	2955	4
268	20231011	142900	55045650	2955	2955	2955	2955	3
269	20231011	142800	55036785	2955	2955	2955	2955	3
270	20231011	142700	55027920	2955	2955	2955	2955	4
271	20231011	142600	55016100	2955	2955	2955	2955	2
272	20231011	142500	55010190	2955	2955	2955	2955	4
273	20231011	142400	54998370	2955	2955	2955	2955	4
274	20231011	142300	54986550	2955	2955	2955	2955	402
275	20231011	142200	53798640	2955	2955	2955	2955	654
276	20231011	142100	51866070	2960	2960	2960	2960	4
277	20231011	142000	51854230	2960	2960	2960	2955	280
278	20231011	141900	51026820	2960	2955	2960	2955	524
279	20231011	141800	49475880	2960	2960	2960	2960	4
280	20231011	141700	49464040	2960	2955	2960	2955	468
281	20231011	141600	48081095	2955	2955	2955	2955	4
282	20231011	141500	48069275	2955	2955	2955	2955	3
283	20231011	141400	48060410	2955	2955	2955	2955	3
284	20231011	141300	48051545	2955	2955	2955	2955	4
285	20231011	141200	48039725	2955	2955	2955	2955	3
286	20231011	141100	48030860	2955	2955	2955	2955	3
287	20231011	141000	48021995	2965	2965	2965	2965	4
288	20231011	140900	48010135	2965	2965	2965	2965	3
289	20231011	140800	48001240	2965	2965	2965	2965	3
290	20231011	140700	47992345	2950	2965	2965	2950	804
291	20231011	140600	45620365	2965	2965	2965	2965	3
292	20231011	140500	45611470	2965	2965	2965	2965	3
293	20231011	140400	45602575	2965	2965	2965	2965	4
294	20231011	140300	45590715	2965	2965	2965	2965	3
295	20231011	140200	45581820	2965	2965	2965	2965	3
296	20231011	140100	45572925	2965	2965	2965	2965	3
297	20231011	140000	45564030	2965	2965	2965	2965	4
298	20231011	135900	45552170	2965	2965	2965	2965	3
299	20231011	135800	45543275	2965	2965	2965	2965	3
300	20231011	135700	45534380	2965	2965	2965	2965	4
301	20231011	135600	45522520	2965	2965	2965	2965	4
302	20231011	135500	45510660	2965	2965	2965	2965	2
303	20231011	135400	45504730	2965	2965	2965	2965	4
304	20231011	135300	45492870	2965	2965	2965	2965	4
305	20231011	135200	45481010	2965	2965	2965	2965	2
306	20231011	135100	45475080	2965	2965	2965	2965	4
307	20231011	135000	45463220	2965	2965	2965	2965	3
308	20231011	134900	45454325	2965	2965	2965	2965	3
309	20231011	134800	45445430	2965	2965	2965	2965	4
310	20231011	134700	45433570	2965	2965	2965	2965	3
311	20231011	134600	45424675	2965	2965	2965	2965	3
312	20231011	134500	45415780	2965	2960	2965	2955	1388
313	20231011	134400	41307455	2960	2960	2960	2960	3
314	20231011	134300	41298575	2960	2960	2960	2960	3
315	20231011	134200	41289695	2960	2960	2960	2960	4
316	20231011	134100	41277855	2960	2960	2960	2960	12
317	20231011	134000	41242335	2960	2960	2960	2960	3
318	20231011	133900	41233455	2960	2960	2960	2960	4
319	20231011	133800	41221615	2960	2960	2960	2960	3
320	20231011	133700	41212735	2960	2960	2960	2960	3
321	20231011	133600	41203855	2960	2970	2970	2960	3
322	20231011	133500	41194965	2970	2970	2970	2970	4
323	20231011	133400	41183085	2970	2970	2970	2970	3
324	20231011	133300	41174175	2970	2970	2970	2970	3
325	20231011	133200	41165265	2970	2970	2970	2970	4
326	20231011	133100	41153385	2970	2970	2970	2970	3
327	20231011	133000	41144475	2970	2970	2970	2970	3
328	20231011	132900	41135565	2970	2970	2970	2970	4
329	20231011	132800	41123685	2970	2970	2970	2970	3
330	20231011	132700	41114775	2970	2970	2970	2970	3
331	20231011	132600	41105865	2970	2970	2970	2970	4
332	20231011	132500	41093985	2970	2970	2970	2970	2
333	20231011	132400	41088045	2970	2970	2970	2970	4
334	20231011	132300	41076165	2970	2970	2970	2970	4
335	20231011	132200	41064285	2970	2970	2970	2970	2
336	20231011	132100	41058345	2970	2970	2970	2970	4
337	20231011	132000	41046465	2970	2970	2970	2970	4
338	20231011	131900	41034585	2970	2970	2970	2970	2
339	20231011	131800	41028645	2970	2970	2970	2970	4
340	20231011	131700	41016765	2970	2970	2970	2970	4
341	20231011	131600	41004885	2970	2970	2970	2970	2
342	20231011	131500	40998945	2970	2970	2970	2970	4
343	20231011	131400	40987065	2970	2970	2970	2945	1549
344	20231011	131300	36415720	2970	2970	2970	2970	3
345	20231011	131200	36406810	2970	2970	2970	2970	3
346	20231011	131100	36397900	2970	2970	2970	2970	12
347	20231011	131000	36362260	2970	2970	2970	2970	4
348	20231011	130900	36350380	2970	2970	2970	2970	3
349	20231011	130800	36341470	2970	2970	2970	2970	3
350	20231011	130700	36332560	2970	2970	2970	2970	4
351	20231011	130600	36320680	2970	2970	2970	2970	3
352	20231011	130500	36311770	2970	2970	2970	2970	3
353	20231011	130400	36302860	2970	2970	2970	2970	4
354	20231011	130300	36290980	2970	2970	2970	2970	3
355	20231011	130200	36282070	2970	2970	2970	2970	3
356	20231011	130100	36273160	2970	2970	2970	2970	4
357	20231011	130000	36261280	2970	2970	2970	2970	2
358	20231011	125900	36255340	2970	2970	2970	2970	8
359	20231011	125800	36231580	2970	2970	2970	2970	4
360	20231011	125700	36219700	2970	2970	2970	2970	2
361	20231011	125600	36213760	2970	2970	2970	2970	4
362	20231011	125500	36201880	2970	2970	2970	2970	4
363	20231011	125400	36190000	2970	2970	2970	2970	2
364	20231011	125300	36184060	2970	2970	2970	2970	4
365	20231011	125200	36172180	2970	2970	2970	2970	4
366	20231011	125100	36160300	2970	2970	2970	2970	2
367	20231011	125000	36154360	2970	2970	2970	2970	4
368	20231011	124900	36142480	2970	2970	2970	2970	4
369	20231011	124800	36130600	2970	2970	2970	2970	2
370	20231011	124700	36124660	2970	2970	2970	2970	4
371	20231011	124600	36112780	2970	2970	2970	2970	3
372	20231011	124500	36103870	2970	2970	2970	2970	3
373	20231011	124400	36094960	2970	2970	2970	2970	4
374	20231011	124300	36083080	2970	2970	2970	2970	3
375	20231011	124200	36074170	2970	2970	2970	2970	3
376	20231011	124100	36065260	2970	2970	2970	2970	13
377	20231011	124000	36026650	2970	2970	2970	2970	3
378	20231011	123900	36017740	2970	2970	2970	2970	3
379	20231011	123800	36008830	2970	2970	2970	2970	4
380	20231011	123700	35996950	2970	2970	2970	2970	3
381	20231011	123600	35988040	2970	2970	2970	2970	3
382	20231011	123500	35979130	2970	2970	2970	2970	3
383	20231011	123400	35970220	2970	2970	2970	2970	4
384	20231011	123300	35958340	2970	2970	2970	2970	4
385	20231011	123200	35946460	2970	2970	2970	2970	2
386	20231011	123100	35940520	2970	2970	2970	2970	4
387	20231011	123000	35928640	2970	2970	2970	2970	4
388	20231011	122900	35916760	2970	2970	2970	2970	2
389	20231011	122800	35910820	2970	2970	2970	2970	4
390	20231011	122700	35898940	2955	2955	2955	2955	486
391	20231011	122600	34462810	2955	2955	2955	2955	2
392	20231011	122500	34456900	2955	2955	2955	2955	4
393	20231011	122400	34445080	2955	2955	2955	2955	4
394	20231011	122300	34433260	2955	2955	2955	2955	2
395	20231011	122200	34427350	2955	2955	2955	2955	4
396	20231011	122100	34415530	2955	2955	2955	2955	3
397	20231011	122000	34406665	2955	2955	2955	2955	3
398	20231011	121900	34397800	2955	2955	2955	2955	4
399	20231011	121800	34385980	2955	2955	2955	2955	3
400	20231011	121700	34377115	2955	2955	2955	2955	3
401	20231011	121600	34368250	2955	2955	2955	2955	4
402	20231011	121500	34356430	2955	2955	2955	2955	3
403	20231011	121400	34347565	2955	2955	2955	2955	3
404	20231011	121300	34338700	2955	2955	2955	2955	4
405	20231011	121200	34326880	2955	2955	2955	2955	3
406	20231011	121100	34318015	2955	2955	2955	2955	12
407	20231011	121000	34282555	2955	2955	2955	2955	3
408	20231011	120900	34273690	2955	2955	2955	2955	4
409	20231011	120800	34261870	2955	2955	2955	2955	3
410	20231011	120700	34253005	2955	2955	2955	2955	3
411	20231011	120600	34244140	2955	2955	2955	2955	4
412	20231011	120500	34232320	2955	2955	2955	2955	3
413	20231011	120400	34223455	2955	2955	2955	2955	3
414	20231011	120300	34214590	2955	2955	2955	2955	4
415	20231011	120200	34202770	2955	2955	2955	2955	3
416	20231011	120100	34193905	2955	2955	2955	2955	3
417	20231011	120000	34185040	2950	2955	2955	2950	444
418	20231011	115900	32875220	2955	2955	2955	2955	3
419	20231011	115800	32866355	2955	2955	2955	2955	53
420	20231011	115700	32709740	2970	2970	2970	2970	4
421	20231011	115600	32697860	2970	2970	2970	2970	2
422	20231011	115500	32691920	2970	2970	2970	2970	4
423	20231011	115400	32680040	2970	2970	2970	2970	4
424	20231011	115300	32668160	2970	2970	2970	2970	2
425	20231011	115200	32662220	2970	2970	2970	2970	4
426	20231011	115100	32650340	2970	2970	2970	2970	4
427	20231011	115000	32638460	2970	2970	2970	2970	3
428	20231011	114900	32629550	2970	2970	2970	2970	3
429	20231011	114800	32620640	2970	2970	2970	2970	4
430	20231011	114700	32608760	2970	2970	2970	2970	3
431	20231011	114600	32599850	2970	2970	2970	2970	3
432	20231011	114500	32590940	2970	2970	2970	2970	3
433	20231011	114400	32582030	2970	2970	2970	2970	4
434	20231011	114300	32570150	2970	2970	2970	2970	3
435	20231011	114200	32561240	2970	2970	2970	2970	3
436	20231011	114100	32552330	2970	2970	2970	2970	13
437	20231011	114000	32513720	2970	2970	2970	2970	3
438	20231011	113900	32504810	2970	2970	2970	2970	3
439	20231011	113800	32495900	2970	2970	2970	2970	4
440	20231011	113700	32484020	2970	2970	2970	2970	3
441	20231011	113600	32475110	2970	2970	2970	2950	2003
442	20231011	113500	26563600	2970	2970	2970	2970	4
443	20231011	113400	26551720	2970	2970	2970	2970	3
444	20231011	113300	26542810	2970	2970	2970	2970	3
445	20231011	113200	26533900	2970	2970	2970	2970	4
446	20231011	113100	26522020	2970	2970	2970	2970	2
447	20231011	113000	26516080	2970	2970	2970	2970	4
448	20231011	112900	26504200	2970	2970	2970	2970	4
449	20231011	112800	26492320	2970	2970	2970	2970	2
450	20231011	112700	26486380	2970	2970	2970	2970	4
451	20231011	112600	26474500	2970	2970	2970	2970	4
452	20231011	112500	26462620	2970	2970	2970	2970	2
453	20231011	112400	26456680	2970	2970	2970	2970	4
454	20231011	112300	26444800	2970	2970	2970	2970	4
455	20231011	112200	26432920	2970	2970	2970	2970	2
456	20231011	112100	26426980	2970	2970	2970	2970	4
457	20231011	112000	26415100	2970	2970	2970	2970	3
458	20231011	111900	26406190	2970	2970	2970	2970	3
459	20231011	111800	26397280	2970	2970	2970	2970	4
460	20231011	111700	26385400	2970	2970	2970	2970	3
461	20231011	111600	26376490	2970	2970	2970	2970	3
462	20231011	111500	26367580	2970	2970	2970	2970	4
463	20231011	111400	26355700	2970	2970	2970	2970	3
464	20231011	111300	26346790	2970	2970	2970	2970	3
465	20231011	111200	26337880	2970	2970	2970	2970	4
466	20231011	111100	26326000	2970	2970	2970	2970	3
467	20231011	111000	26317090	2970	2970	2970	2970	4
468	20231011	110900	26305210	2970	2970	2970	2970	3
469	20231011	110800	26296300	2970	2970	2970	2970	3
470	20231011	110700	26287390	2970	2970	2970	2970	4
471	20231011	110600	26275510	2970	2970	2970	2970	2
472	20231011	110500	26269570	2970	2970	2970	2970	4
473	20231011	110400	26257690	2970	2970	2970	2970	4
474	20231011	110300	26245810	2970	2970	2970	2970	2
475	20231011	110200	26239870	2970	2970	2970	2970	4
476	20231011	110100	26227990	2970	2970	2970	2970	4
477	20231011	110000	26216110	2970	2970	2970	2970	2
478	20231011	105900	26210170	2970	2970	2970	2970	4
479	20231011	105800	26198290	2970	2970	2970	2970	4
480	20231011	105700	26186410	2970	2970	2970	2970	2
481	20231011	105600	26180470	2970	2970	2970	2970	4
482	20231011	105500	26168590	2970	2970	2970	2970	3
483	20231011	105400	26159680	2970	2970	2970	2970	3
484	20231011	105300	26150770	2970	2970	2970	2970	4
485	20231011	105200	26138890	2970	2970	2970	2970	3
486	20231011	105100	26129980	2970	2970	2970	2970	3
487	20231011	105000	26121070	2970	2970	2970	2970	4
488	20231011	104900	26109190	2970	2970	2970	2970	3
489	20231011	104800	26100280	2970	2970	2970	2970	3
490	20231011	104700	26091370	2970	2970	2970	2970	4
491	20231011	104600	26079490	2970	2970	2970	2970	3
492	20231011	104500	26070580	2970	2970	2970	2970	3
493	20231011	104400	26061670	2970	2970	2970	2970	4
494	20231011	104300	26049790	2970	2970	2970	2970	3
495	20231011	104200	26040880	2970	2970	2970	2970	3
496	20231011	104100	26031970	2970	2970	2970	2970	3
497	20231011	104000	26023060	2970	2970	2970	2970	4
498	20231011	103900	26011180	2970	2970	2970	2970	3
499	20231011	103800	26002270	2970	2970	2970	2970	3
500	20231011	103700	25993360	2970	2970	2970	2970	4
501	20231011	103600	25981480	2970	2970	2970	2970	3
502	20231011	103500	25972570	2970	2970	2970	2970	3
503	20231011	103400	25963660	2970	2970	2970	2970	4
504	20231011	103300	25951780	2970	2970	2970	2970	3
505	20231011	103200	25942870	2970	2970	2970	2970	3
506	20231011	103100	25933960	2970	2970	2970	2970	4
507	20231011	103000	25922080	2970	2970	2970	2970	2
508	20231011	102900	25916140	2970	2970	2970	2970	0
509	20231011	102800	25916140	2970	2970	2970	2970	0
510	20231011	102700	25916140	2970	2970	2970	2970	0
511	20231011	102600	25916140	2970	2970	2970	2970	0
512	20231011	102500	25916140	2970	2970	2970	2970	0
513	20231011	102400	25916140	2970	2970	2970	2970	1
514	20231011	102300	25913170	2955	2955	2955	2955	0
515	20231011	102200	25913170	2955	2955	2955	2955	0
516	20231011	102100	25913170	2955	2955	2955	2955	915
517	20231011	102000	23209345	2950	2950	2950	2950	0
518	20231011	101900	23209345	2950	2950	2950	2950	33
519	20231011	101800	23111995	2955	2955	2955	2955	0
520	20231011	101700	23111995	2955	2955	2955	2955	0
521	20231011	101600	23111995	2955	2955	2955	2955	0
522	20231011	101500	23111995	2955	2955	2955	2955	0
523	20231011	101400	23111995	2955	2955	2955	2955	0
524	20231011	101300	23111995	2955	2955	2955	2955	0
525	20231011	101200	23111995	2955	2955	2955	2955	0
526	20231011	101100	23111995	2955	2955	2955	2955	0
527	20231011	101000	23111995	2955	2955	2955	2955	0
528	20231011	100900	23111995	2955	2955	2955	2955	101
529	20231011	100800	22813540	2955	2955	2955	2955	0
530	20231011	100700	22813540	2955	2955	2955	2955	0
531	20231011	100600	22813540	2955	2955	2955	2955	215
532	20231011	100500	22178215	2955	2955	2955	2955	0
533	20231011	100400	22178215	2955	2955	2955	2955	0
534	20231011	100300	22178215	2955	2955	2955	2955	0
535	20231011	100200	22178215	2955	2955	2955	2955	0
536	20231011	100100	22178215	2955	2955	2955	2955	0
537	20231011	100000	22178215	2955	2955	2955	2955	0
538	20231011	095900	22178215	2955	2955	2955	2955	385
539	20231011	095800	21040540	2950	2950	2950	2950	0
540	20231011	095700	21040540	2950	2950	2950	2950	0
541	20231011	095600	21040540	2950	2950	2950	2950	0
542	20231011	095500	21040540	2950	2950	2950	2950	0
543	20231011	095400	21040540	2950	2950	2950	2950	0
544	20231011	095300	21040540	2950	2950	2950	2950	0
545	20231011	095200	21040540	2950	2950	2950	2950	0
546	20231011	095100	21040540	2950	2950	2950	2950	0
547	20231011	095000	21040540	2950	2950	2950	2950	0
548	20231011	094900	21040540	2950	2950	2950	2950	0
549	20231011	094800	21040540	2950	2950	2950	2950	0
550	20231011	094700	21040540	2950	2965	2965	2950	288
551	20231011	094600	20190675	2975	2975	2975	2975	0
552	20231011	094500	20190675	2975	2975	2975	2975	0
553	20231011	094400	20190675	2975	2975	2975	2975	0
554	20231011	094300	20190675	2975	2975	2975	2975	12
555	20231011	094200	20154975	2980	2980	2980	2980	0
556	20231011	094100	20154975	2980	2980	2980	2980	0
557	20231011	094000	20154975	2980	2980	2980	2980	0
558	20231011	093900	20154975	2980	2980	2980	2980	0
559	20231011	093800	20154975	2980	2980	2980	2980	0
560	20231011	093700	20154975	2980	2980	2980	2980	0
561	20231011	093600	20154975	2980	2980	2980	2980	0
562	20231011	093500	20154975	2980	2980	2980	2980	0
563	20231011	093400	20154975	2980	2980	2980	2980	0
564	20231011	093300	20154975	2980	2980	2980	2980	0
565	20231011	093200	20154975	2980	2980	2980	2980	15
566	20231011	093100	20110275	2980	2980	2980	2980	0
567	20231011	093000	20110275	2980	2980	2980	2980	0
568	20231011	092900	20110275	2980	2980	2980	2980	0
569	20231011	092800	20110275	2980	2980	2980	2980	10
570	20231011	092700	20080475	2980	2980	2980	2980	9
571	20231011	092600	20053655	2980	2980	2980	2980	0
572	20231011	092500	20053655	2980	2975	2980	2975	25
573	20231011	092400	19979255	2980	2980	2980	2980	0
574	20231011	092300	19979255	2980	2980	2980	2980	0
575	20231011	092200	19979255	2980	2980	2980	2980	0
576	20231011	092100	19979255	2980	2980	2980	2980	0
577	20231011	092000	19979255	2980	2980	2980	2980	0
578	20231011	091900	19979255	2980	2980	2980	2980	0
579	20231011	091800	19979255	2980	2980	2980	2980	0
580	20231011	091700	19979255	2980	2980	2980	2980	4
581	20231011	091600	19967335	2970	2970	2970	2970	0
582	20231011	091500	19967335	2970	2970	2970	2970	0
583	20231011	091400	19967335	2970	2970	2970	2970	527
584	20231011	091300	18402145	2970	2960	2970	2960	16
585	20231011	091200	18354635	2955	2950	2955	2950	3821
586	20231011	091100	7079865	2945	2945	2945	2945	19
587	20231011	091000	7023910	2945	2945	2945	2945	0
588	20231011	090900	7023910	2945	2945	2945	2945	0
589	20231011	090800	7023910	2945	2945	2945	2945	0
590	20231011	090700	7023910	2945	2945	2945	2945	55
591	20231011	090600	6861935	2945	2945	2945	2945	250
592	20231011	090500	6125685	2945	2945	2945	2945	883
593	20231011	090400	3525250	2950	2950	2950	2950	0
594	20231011	090300	3525250	2950	2950	2950	2950	0
595	20231011	090200	3525250	2950	2950	2950	2950	0
596	20231011	090100	3525250	2950	2950	2950	2950	0
597	20231011	090000	3525250	2950	2950	2950	2950	1195