KissMeData/017510/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	185800	29491945	2850	2850	2850	2850	104
3	20231012	185700	29491945	2850	2850	2850	2850	0
4	20231012	185600	29491945	2850	2850	2850	2850	0
5	20231012	185500	29491945	2850	2850	2850	2850	0
6	20231012	185400	29491945	2850	2850	2850	2850	0
7	20231012	185300	29491945	2850	2850	2850	2850	0
8	20231012	185200	29491945	2850	2850	2850	2850	0
9	20231012	185100	29491945	2850	2850	2850	2850	0
10	20231012	185000	29491945	2850	2850	2850	2850	0
11	20231012	184900	29491945	2850	2850	2850	2850	0
12	20231012	184800	29491945	2850	2850	2850	2850	0
13	20231012	184700	29491945	2850	2850	2850	2850	0
14	20231012	184600	29491945	2850	2850	2850	2850	0
15	20231012	184500	29491945	2850	2850	2850	2850	0
16	20231012	184400	29491945	2850	2850	2850	2850	0
17	20231012	184300	29491945	2850	2850	2850	2850	0
18	20231012	184200	29491945	2850	2850	2850	2850	0
19	20231012	184100	29491945	2850	2850	2850	2850	0
20	20231012	184000	29491945	2850	2850	2850	2850	0
21	20231012	183900	29491945	2850	2850	2850	2850	0
22	20231012	183800	29491945	2850	2850	2850	2850	0
23	20231012	183700	29491945	2850	2850	2850	2850	0
24	20231012	183600	29491945	2850	2850	2850	2850	0
25	20231012	183500	29491945	2850	2850	2850	2850	0
26	20231012	183400	29491945	2850	2850	2850	2850	0
27	20231012	183300	29491945	2850	2850	2850	2850	0
28	20231012	183200	29491945	2850	2850	2850	2850	0
29	20231012	183100	29491945	2850	2850	2850	2850	0
30	20231012	183000	29491945	2850	2850	2850	2850	0
31	20231012	182900	29491945	2850	2850	2850	2850	0
32	20231012	182800	29491945	2850	2850	2850	2850	104
33	20231012	182700	29491945	2850	2850	2850	2850	0
34	20231012	182600	29491945	2850	2850	2850	2850	0
35	20231012	182500	29491945	2850	2850	2850	2850	0
36	20231012	182400	29491945	2850	2850	2850	2850	0
37	20231012	182300	29491945	2850	2850	2850	2850	0
38	20231012	182200	29491945	2850	2850	2850	2850	0
39	20231012	182100	29491945	2850	2850	2850	2850	0
40	20231012	182000	29491945	2850	2850	2850	2850	0
41	20231012	181900	29491945	2850	2850	2850	2850	0
42	20231012	181800	29491945	2850	2850	2850	2850	0
43	20231012	181700	29491945	2850	2850	2850	2850	0
44	20231012	181600	29491945	2850	2850	2850	2850	0
45	20231012	181500	29491945	2850	2850	2850	2850	0
46	20231012	181400	29491945	2850	2850	2850	2850	0
47	20231012	181300	29491945	2850	2850	2850	2850	0
48	20231012	181200	29491945	2850	2850	2850	2850	0
49	20231012	181100	29491945	2850	2850	2850	2850	0
50	20231012	181000	29491945	2850	2850	2850	2850	0
51	20231012	180900	29491945	2850	2850	2850	2850	0
52	20231012	180800	29491945	2850	2850	2850	2850	0
53	20231012	180700	29491945	2850	2850	2850	2850	0
54	20231012	180600	29491945	2850	2850	2850	2850	0
55	20231012	180500	29491945	2850	2850	2850	2850	0
56	20231012	180400	29491945	2850	2850	2850	2850	0
57	20231012	180300	29491945	2850	2850	2850	2850	0
58	20231012	180200	29491945	2850	2850	2850	2850	0
59	20231012	180100	29491945	2850	2850	2850	2850	0
60	20231012	180000	29491945	2850	2850	2850	2850	0
61	20231012	175900	29491945	2850	2850	2850	2850	0
62	20231012	175800	29491945	2850	2850	2850	2850	104
63	20231012	175700	29491945	2850	2850	2850	2850	0
64	20231012	175600	29491945	2850	2850	2850	2850	0
65	20231012	175500	29491945	2850	2850	2850	2850	0
66	20231012	175400	29491945	2850	2850	2850	2850	0
67	20231012	175300	29491945	2850	2850	2850	2850	0
68	20231012	175200	29491945	2850	2850	2850	2850	0
69	20231012	175100	29491945	2850	2850	2850	2850	0
70	20231012	175000	29491945	2850	2850	2850	2850	0
71	20231012	174900	29491945	2850	2850	2850	2850	0
72	20231012	174800	29491945	2850	2850	2850	2850	0
73	20231012	174700	29491945	2850	2850	2850	2850	0
74	20231012	174600	29491945	2850	2850	2850	2850	0
75	20231012	174500	29491945	2850	2850	2850	2850	0
76	20231012	174400	29491945	2850	2850	2850	2850	0
77	20231012	174300	29491945	2850	2850	2850	2850	0
78	20231012	174200	29491945	2850	2850	2850	2850	0
79	20231012	174100	29491945	2850	2850	2850	2850	0
80	20231012	174000	29491945	2850	2850	2850	2850	0
81	20231012	173900	29491945	2850	2850	2850	2850	0
82	20231012	173800	29491945	2850	2850	2850	2850	0
83	20231012	173700	29491945	2850	2850	2850	2850	0
84	20231012	173600	29491945	2850	2850	2850	2850	0
85	20231012	173500	29491945	2850	2850	2850	2850	0
86	20231012	173400	29491945	2850	2850	2850	2850	0
87	20231012	173300	29491945	2850	2850	2850	2850	0
88	20231012	173200	29491945	2850	2850	2850	2850	0
89	20231012	173100	29491945	2850	2850	2850	2850	0
90	20231012	173000	29491945	2850	2850	2850	2850	0
91	20231012	172900	29491945	2850	2850	2850	2850	0
92	20231012	172800	29491945	2850	2850	2850	2850	104
93	20231012	172700	29491945	2850	2850	2850	2850	0
94	20231012	172600	29491945	2850	2850	2850	2850	0
95	20231012	172500	29491945	2850	2850	2850	2850	0
96	20231012	172400	29491945	2850	2850	2850	2850	0
97	20231012	172300	29491945	2850	2850	2850	2850	0
98	20231012	172200	29491945	2850	2850	2850	2850	0
99	20231012	172100	29491945	2850	2850	2850	2850	0
100	20231012	172000	29491945	2850	2850	2850	2850	0
101	20231012	171900	29491945	2850	2850	2850	2850	0
102	20231012	171800	29491945	2850	2850	2850	2850	0
103	20231012	171700	29491945	2850	2850	2850	2850	0
104	20231012	171600	29491945	2850	2850	2850	2850	0
105	20231012	171500	29491945	2850	2850	2850	2850	0
106	20231012	171400	29491945	2850	2850	2850	2850	0
107	20231012	171300	29491945	2850	2850	2850	2850	0
108	20231012	171200	29491945	2850	2850	2850	2850	0
109	20231012	171100	29491945	2850	2850	2850	2850	0
110	20231012	171000	29491945	2850	2850	2850	2850	0
111	20231012	170900	29491945	2850	2850	2850	2850	0
112	20231012	170800	29491945	2850	2850	2850	2850	0
113	20231012	170700	29491945	2850	2850	2850	2850	0
114	20231012	170600	29491945	2850	2850	2850	2850	0
115	20231012	170500	29491945	2850	2850	2850	2850	0
116	20231012	170400	29491945	2850	2850	2850	2850	0
117	20231012	170300	29491945	2850	2850	2850	2850	0
118	20231012	170200	29491945	2850	2850	2850	2850	0
119	20231012	170100	29491945	2850	2850	2850	2850	0
120	20231012	170000	29491945	2850	2850	2850	2850	0
121	20231012	165900	29491945	2850	2850	2850	2850	0
122	20231012	165800	29491945	2850	2850	2850	2850	104
123	20231012	165700	29491945	2850	2850	2850	2850	0
124	20231012	165600	29491945	2850	2850	2850	2850	0
125	20231012	165500	29491945	2850	2850	2850	2850	0
126	20231012	165400	29491945	2850	2850	2850	2850	0
127	20231012	165300	29491945	2850	2850	2850	2850	0
128	20231012	165200	29491945	2850	2850	2850	2850	0
129	20231012	165100	29491945	2850	2850	2850	2850	0
130	20231012	165000	29491945	2850	2850	2850	2850	0
131	20231012	164900	29491945	2850	2850	2850	2850	0
132	20231012	164800	29491945	2850	2850	2850	2850	0
133	20231012	164700	29491945	2850	2850	2850	2850	0
134	20231012	164600	29491945	2850	2850	2850	2850	0
135	20231012	164500	29491945	2850	2850	2850	2850	0
136	20231012	164400	29491945	2850	2850	2850	2850	0
137	20231012	164300	29491945	2850	2850	2850	2850	0
138	20231012	164200	29491945	2850	2850	2850	2850	0
139	20231012	164100	29491945	2850	2850	2850	2850	0
140	20231012	164000	29491945	2850	2850	2850	2850	0
141	20231012	163900	29491945	2850	2850	2850	2850	0
142	20231012	163800	29491945	2850	2850	2850	2850	0
143	20231012	163700	29491945	2850	2850	2850	2850	0
144	20231012	163600	29491945	2850	2850	2850	2850	0
145	20231012	163500	29491945	2850	2850	2850	2850	0
146	20231012	163400	29491945	2850	2850	2850	2850	0
147	20231012	163300	29491945	2850	2850	2850	2850	0
148	20231012	163200	29491945	2850	2850	2850	2850	0
149	20231012	163100	29491945	2850	2850	2850	2850	0
150	20231012	163000	29491945	2850	2850	2850	2850	0
151	20231012	162900	29491945	2850	2850	2850	2850	0
152	20231012	162800	29491945	2850	2850	2850	2850	104
153	20231012	162700	29491945	2850	2850	2850	2850	0
154	20231012	162600	29491945	2850	2850	2850	2850	0
155	20231012	162500	29491945	2850	2850	2850	2850	0
156	20231012	162400	29491945	2850	2850	2850	2850	0
157	20231012	162300	29491945	2850	2850	2850	2850	0
158	20231012	162200	29491945	2850	2850	2850	2850	0
159	20231012	162100	29491945	2850	2850	2850	2850	0
160	20231012	162000	29491945	2850	2850	2850	2850	0
161	20231012	161900	29491945	2850	2850	2850	2850	0
162	20231012	161800	29491945	2850	2850	2850	2850	0
163	20231012	161700	29491945	2850	2850	2850	2850	0
164	20231012	161600	29491945	2850	2850	2850	2850	0
165	20231012	161500	29491945	2850	2850	2850	2850	0
166	20231012	161400	29491945	2850	2850	2850	2850	0
167	20231012	161300	29491945	2850	2850	2850	2850	0
168	20231012	161200	29491945	2850	2850	2850	2850	0
169	20231012	161100	29491945	2850	2850	2850	2850	0
170	20231012	161000	29491945	2850	2850	2850	2850	0
171	20231012	160900	29491945	2850	2850	2850	2850	0
172	20231012	160800	29491945	2850	2850	2850	2850	0
173	20231012	160700	29491945	2850	2850	2850	2850	0
174	20231012	160600	29491945	2850	2850	2850	2850	0
175	20231012	160500	29491945	2850	2850	2850	2850	0
176	20231012	160400	29491945	2850	2850	2850	2850	0
177	20231012	160300	29491945	2850	2850	2850	2850	0
178	20231012	160200	29491945	2850	2850	2850	2850	0
179	20231012	160100	29491945	2850	2850	2850	2850	0
180	20231012	160000	29491945	2850	2850	2850	2850	0
181	20231012	155900	29491945	2850	2850	2850	2850	0
182	20231012	155800	29491945	2850	2850	2850	2850	104
183	20231012	155700	29491945	2850	2850	2850	2850	0
184	20231012	155600	29491945	2850	2850	2850	2850	0
185	20231012	155500	29491945	2850	2850	2850	2850	0
186	20231012	155400	29491945	2850	2850	2850	2850	0
187	20231012	155300	29491945	2850	2850	2850	2850	0
188	20231012	155200	29491945	2850	2850	2850	2850	0
189	20231012	155100	29491945	2850	2850	2850	2850	0
190	20231012	155000	29491945	2850	2850	2850	2850	0
191	20231012	154900	29491945	2850	2850	2850	2850	0
192	20231012	154800	29491945	2850	2850	2850	2850	0
193	20231012	154700	29491945	2850	2850	2850	2850	0
194	20231012	154600	29491945	2850	2850	2850	2850	0
195	20231012	154500	29491945	2850	2850	2850	2850	0
196	20231012	154400	29491945	2850	2850	2850	2850	0
197	20231012	154300	29491945	2850	2850	2850	2850	0
198	20231012	154200	29491945	2850	2850	2850	2850	0
199	20231012	154100	29491945	2850	2850	2850	2850	0
200	20231012	154000	29491945	2850	2850	2850	2850	0
201	20231012	153900	29491945	2850	2850	2850	2850	0
202	20231012	153800	29491945	2850	2850	2850	2850	0
203	20231012	153700	29491945	2850	2850	2850	2850	0
204	20231012	153600	29491945	2850	2850	2850	2850	0
205	20231012	153500	29491945	2850	2850	2850	2850	0
206	20231012	153400	29491945	2850	2850	2850	2850	0
207	20231012	153300	29491945	2850	2850	2850	2850	0
208	20231012	153200	29491945	2850	2850	2850	2850	0
209	20231012	153100	29491945	2850	2850	2850	2850	0
210	20231012	153000	29491945	2850	2850	2850	2850	104
211	20231012	152900	29195545	2865	2865	2865	2865	0
212	20231012	152800	29195545	2865	2865	2865	2865	0
213	20231012	152700	29195545	2865	2865	2865	2865	0
214	20231012	152600	29195545	2865	2865	2865	2865	0
215	20231012	152500	29195545	2865	2865	2865	2865	0
216	20231012	152400	29195545	2865	2865	2865	2865	0
217	20231012	152300	29195545	2865	2865	2865	2865	0
218	20231012	152200	29195545	2865	2865	2865	2865	0
219	20231012	152100	29195545	2865	2865	2865	2865	0
220	20231012	152000	29195545	2865	2865	2865	2865	0
221	20231012	151900	29195545	2865	2865	2865	2865	0
222	20231012	151800	29195545	2865	2865	2865	2865	0
223	20231012	151700	29195545	2865	2865	2865	2865	0
224	20231012	151600	29195545	2865	2865	2865	2865	0
225	20231012	151500	29195545	2865	2850	2865	2850	2
226	20231012	151400	29189830	2860	2850	2860	2850	4
227	20231012	151300	29178410	2850	2850	2850	2850	252
228	20231012	151200	28460210	2850	2850	2850	2850	0
229	20231012	151100	28460210	2850	2850	2850	2850	0
230	20231012	151000	28460210	2850	2850	2850	2850	0
231	20231012	150900	28460210	2850	2850	2850	2850	200
232	20231012	150800	27890210	2865	2865	2865	2865	0
233	20231012	150700	27890210	2865	2865	2865	2865	0
234	20231012	150600	27890210	2865	2865	2865	2865	0
235	20231012	150500	27890210	2865	2865	2865	2865	0
236	20231012	150400	27890210	2865	2865	2865	2865	0
237	20231012	150300	27890210	2865	2865	2865	2865	0
238	20231012	150200	27890210	2865	2865	2865	2865	0
239	20231012	150100	27890210	2865	2865	2865	2865	0
240	20231012	150000	27890210	2865	2865	2865	2865	0
241	20231012	145900	27890210	2865	2865	2865	2865	0
242	20231012	145800	27890210	2865	2865	2865	2865	0
243	20231012	145700	27890210	2865	2865	2865	2865	0
244	20231012	145600	27890210	2865	2865	2865	2865	0
245	20231012	145500	27890210	2865	2865	2865	2865	0
246	20231012	145400	27890210	2865	2865	2865	2865	0
247	20231012	145300	27890210	2865	2865	2865	2865	0
248	20231012	145200	27890210	2865	2865	2865	2865	40
249	20231012	145100	27775610	2860	2855	2860	2855	65
250	20231012	145000	27590010	2850	2850	2850	2850	0
251	20231012	144900	27590010	2850	2850	2850	2850	0
252	20231012	144800	27590010	2850	2850	2850	2850	0
253	20231012	144700	27590010	2850	2850	2850	2850	0
254	20231012	144600	27590010	2850	2850	2850	2850	0
255	20231012	144500	27590010	2850	2850	2850	2850	0
256	20231012	144400	27590010	2850	2850	2850	2850	0
257	20231012	144300	27590010	2850	2850	2850	2850	653
258	20231012	144200	25728960	2860	2860	2860	2860	0
259	20231012	144100	25728960	2860	2860	2860	2860	0
260	20231012	144000	25728960	2860	2860	2860	2860	0
261	20231012	143900	25728960	2860	2860	2860	2860	0
262	20231012	143800	25728960	2860	2860	2860	2860	0
263	20231012	143700	25728960	2860	2860	2860	2860	0
264	20231012	143600	25728960	2860	2860	2860	2860	0
265	20231012	143500	25728960	2860	2860	2860	2860	0
266	20231012	143400	25728960	2860	2860	2860	2860	0
267	20231012	143300	25728960	2860	2860	2860	2860	0
268	20231012	143200	25728960	2860	2860	2860	2860	0
269	20231012	143100	25728960	2860	2860	2860	2860	0
270	20231012	143000	25728960	2860	2860	2860	2860	0
271	20231012	142900	25728960	2860	2860	2860	2860	0
272	20231012	142800	25728960	2860	2860	2860	2860	0
273	20231012	142700	25728960	2860	2860	2860	2860	0
274	20231012	142600	25728960	2860	2860	2860	2860	0
275	20231012	142500	25728960	2860	2860	2860	2860	0
276	20231012	142400	25728960	2860	2860	2860	2860	0
277	20231012	142300	25728960	2860	2860	2860	2860	0
278	20231012	142200	25728960	2860	2860	2860	2860	0
279	20231012	142100	25728960	2860	2860	2860	2860	0
280	20231012	142000	25728960	2860	2860	2860	2860	0
281	20231012	141900	25728960	2860	2860	2860	2860	0
282	20231012	141800	25728960	2860	2860	2860	2860	0
283	20231012	141700	25728960	2860	2860	2860	2860	0
284	20231012	141600	25728960	2860	2860	2860	2860	0
285	20231012	141500	25728960	2860	2860	2860	2860	0
286	20231012	141400	25728960	2860	2860	2860	2860	0
287	20231012	141300	25728960	2860	2860	2860	2860	0
288	20231012	141200	25728960	2860	2860	2860	2860	0
289	20231012	141100	25728960	2860	2860	2860	2860	0
290	20231012	141000	25728960	2860	2860	2860	2860	0
291	20231012	140900	25728960	2860	2860	2860	2860	0
292	20231012	140800	25728960	2860	2860	2860	2860	0
293	20231012	140700	25728960	2860	2860	2860	2860	0
294	20231012	140600	25728960	2860	2860	2860	2860	0
295	20231012	140500	25728960	2860	2860	2860	2860	0
296	20231012	140400	25728960	2860	2860	2860	2860	0
297	20231012	140300	25728960	2860	2860	2860	2860	0
298	20231012	140200	25728960	2860	2860	2860	2860	0
299	20231012	140100	25728960	2860	2860	2860	2860	0
300	20231012	140000	25728960	2860	2860	2860	2860	0
301	20231012	135900	25728960	2860	2860	2860	2860	0
302	20231012	135800	25728960	2860	2860	2860	2860	0
303	20231012	135700	25728960	2860	2860	2860	2860	0
304	20231012	135600	25728960	2860	2860	2860	2860	0
305	20231012	135500	25728960	2860	2860	2860	2860	0
306	20231012	135400	25728960	2860	2860	2860	2860	0
307	20231012	135300	25728960	2860	2860	2860	2860	0
308	20231012	135200	25728960	2860	2860	2860	2860	9
309	20231012	135100	25703220	2860	2860	2860	2860	0
310	20231012	135000	25703220	2860	2860	2860	2860	0
311	20231012	134900	25703220	2860	2860	2860	2860	0
312	20231012	134800	25703220	2860	2860	2860	2860	0
313	20231012	134700	25703220	2860	2860	2860	2860	0
314	20231012	134600	25703220	2860	2860	2860	2860	0
315	20231012	134500	25703220	2860	2860	2860	2860	2
316	20231012	134400	25697500	2860	2860	2860	2860	0
317	20231012	134300	25697500	2860	2860	2860	2860	0
318	20231012	134200	25697500	2860	2860	2860	2860	0
319	20231012	134100	25697500	2860	2860	2860	2860	0
320	20231012	134000	25697500	2860	2860	2860	2860	24
321	20231012	133900	25628860	2860	2860	2860	2860	71
322	20231012	133800	25425800	2860	2860	2860	2860	0
323	20231012	133700	25425800	2860	2860	2860	2860	5
324	20231012	133600	25411500	2860	2860	2860	2860	0
325	20231012	133500	25411500	2860	2860	2860	2860	0
326	20231012	133400	25411500	2860	2860	2860	2860	0
327	20231012	133300	25411500	2860	2860	2860	2860	0
328	20231012	133200	25411500	2860	2860	2860	2860	0
329	20231012	133100	25411500	2860	2860	2860	2860	0
330	20231012	133000	25411500	2860	2860	2860	2860	0
331	20231012	132900	25411500	2860	2860	2860	2860	0
332	20231012	132800	25411500	2860	2860	2860	2860	0
333	20231012	132700	25411500	2860	2860	2860	2860	0
334	20231012	132600	25411500	2860	2860	2860	2860	0
335	20231012	132500	25411500	2860	2860	2860	2860	0
336	20231012	132400	25411500	2860	2860	2860	2860	0
337	20231012	132300	25411500	2860	2860	2860	2860	0
338	20231012	132200	25411500	2860	2860	2860	2860	4
339	20231012	132100	25400060	2860	2860	2860	2860	2
340	20231012	132000	25394340	2860	2860	2860	2860	4
341	20231012	131900	25382900	2860	2860	2860	2860	5
342	20231012	131800	25368600	2865	2865	2865	2865	0
343	20231012	131700	25368600	2865	2865	2865	2865	0
344	20231012	131600	25368600	2865	2865	2865	2865	0
345	20231012	131500	25368600	2865	2865	2865	2865	0
346	20231012	131400	25368600	2865	2865	2865	2865	0
347	20231012	131300	25368600	2865	2865	2865	2865	0
348	20231012	131200	25368600	2865	2865	2865	2865	0
349	20231012	131100	25368600	2865	2865	2865	2865	0
350	20231012	131000	25368600	2865	2865	2865	2865	0
351	20231012	130900	25368600	2865	2865	2865	2865	0
352	20231012	130800	25368600	2865	2865	2865	2865	0
353	20231012	130700	25368600	2865	2865	2865	2865	0
354	20231012	130600	25368600	2865	2865	2865	2865	0
355	20231012	130500	25368600	2865	2865	2865	2865	0
356	20231012	130400	25368600	2865	2855	2865	2855	34
357	20231012	130300	25271245	2845	2845	2845	2845	0
358	20231012	130200	25271245	2845	2845	2845	2845	0
359	20231012	130100	25271245	2845	2845	2845	2845	0
360	20231012	130000	25271245	2845	2845	2845	2845	1
361	20231012	125900	25268400	2865	2865	2865	2865	0
362	20231012	125800	25268400	2865	2865	2865	2865	0
363	20231012	125700	25268400	2865	2865	2865	2865	0
364	20231012	125600	25268400	2865	2865	2865	2865	0
365	20231012	125500	25268400	2865	2865	2865	2865	0
366	20231012	125400	25268400	2865	2865	2865	2865	0
367	20231012	125300	25268400	2865	2865	2865	2865	0
368	20231012	125200	25268400	2865	2865	2865	2865	0
369	20231012	125100	25268400	2865	2865	2865	2865	0
370	20231012	125000	25268400	2865	2860	2865	2860	195
371	20231012	124900	24709840	2855	2855	2855	2855	89
372	20231012	124800	24455745	2855	2855	2855	2855	1
373	20231012	124700	24452890	2855	2855	2855	2855	0
374	20231012	124600	24452890	2855	2855	2855	2855	0
375	20231012	124500	24452890	2855	2855	2855	2855	0
376	20231012	124400	24452890	2855	2855	2855	2855	0
377	20231012	124300	24452890	2855	2855	2855	2855	0
378	20231012	124200	24452890	2855	2855	2855	2855	0
379	20231012	124100	24452890	2855	2855	2855	2855	0
380	20231012	124000	24452890	2855	2855	2855	2855	0
381	20231012	123900	24452890	2855	2855	2855	2855	0
382	20231012	123800	24452890	2855	2855	2855	2855	0
383	20231012	123700	24452890	2855	2855	2855	2855	0
384	20231012	123600	24452890	2855	2855	2855	2855	0
385	20231012	123500	24452890	2855	2855	2855	2855	0
386	20231012	123400	24452890	2855	2855	2855	2855	0
387	20231012	123300	24452890	2855	2855	2855	2855	0
388	20231012	123200	24452890	2855	2855	2855	2855	100
389	20231012	123100	24167390	2855	2845	2855	2845	45
390	20231012	123000	24039140	2830	2830	2830	2830	0
391	20231012	122900	24039140	2830	2830	2830	2830	0
392	20231012	122800	24039140	2830	2830	2830	2830	0
393	20231012	122700	24039140	2830	2830	2830	2830	0
394	20231012	122600	24039140	2830	2830	2830	2830	0
395	20231012	122500	24039140	2830	2830	2830	2830	0
396	20231012	122400	24039140	2830	2830	2830	2830	0
397	20231012	122300	24039140	2830	2830	2830	2830	0
398	20231012	122200	24039140	2830	2830	2830	2830	0
399	20231012	122100	24039140	2830	2830	2830	2830	0
400	20231012	122000	24039140	2830	2830	2830	2830	0
401	20231012	121900	24039140	2830	2830	2830	2830	0
402	20231012	121800	24039140	2830	2830	2830	2830	0
403	20231012	121700	24039140	2830	2830	2830	2830	1
404	20231012	121600	24036310	2820	2820	2820	2820	0
405	20231012	121500	24036310	2820	2820	2820	2820	0
406	20231012	121400	24036310	2820	2820	2820	2820	0
407	20231012	121300	24036310	2820	2820	2820	2820	0
408	20231012	121200	24036310	2820	2855	2855	2820	1472
409	20231012	121100	19865870	2860	2860	2860	2860	0
410	20231012	121000	19865870	2860	2860	2860	2860	0
411	20231012	120900	19865870	2860	2860	2860	2860	0
412	20231012	120800	19865870	2860	2860	2860	2860	0
413	20231012	120700	19865870	2860	2860	2860	2860	0
414	20231012	120600	19865870	2860	2860	2860	2860	0
415	20231012	120500	19865870	2860	2860	2860	2860	0
416	20231012	120400	19865870	2860	2860	2860	2860	0
417	20231012	120300	19865870	2860	2860	2860	2860	0
418	20231012	120200	19865870	2860	2860	2860	2860	0
419	20231012	120100	19865870	2860	2860	2860	2860	34
420	20231012	120000	19768630	2865	2865	2865	2865	0
421	20231012	115900	19768630	2865	2865	2865	2865	0
422	20231012	115800	19768630	2865	2865	2865	2865	0
423	20231012	115700	19768630	2865	2865	2865	2865	0
424	20231012	115600	19768630	2865	2865	2865	2865	0
425	20231012	115500	19768630	2865	2865	2865	2865	0
426	20231012	115400	19768630	2865	2865	2865	2865	0
427	20231012	115300	19768630	2865	2865	2865	2865	0
428	20231012	115200	19768630	2865	2865	2865	2865	0
429	20231012	115100	19768630	2865	2865	2865	2865	0
430	20231012	115000	19768630	2865	2865	2865	2865	0
431	20231012	114900	19768630	2865	2865	2865	2865	0
432	20231012	114800	19768630	2865	2865	2865	2865	0
433	20231012	114700	19768630	2865	2865	2865	2865	0
434	20231012	114600	19768630	2865	2865	2865	2865	0
435	20231012	114500	19768630	2865	2865	2865	2865	0
436	20231012	114400	19768630	2865	2865	2865	2865	34
437	20231012	114300	19671220	2865	2865	2865	2865	0
438	20231012	114200	19671220	2865	2865	2865	2865	0
439	20231012	114100	19671220	2865	2865	2865	2865	0
440	20231012	114000	19671220	2865	2865	2865	2865	0
441	20231012	113900	19671220	2865	2865	2865	2865	0
442	20231012	113800	19671220	2865	2865	2865	2865	0
443	20231012	113700	19671220	2865	2865	2865	2865	0
444	20231012	113600	19671220	2865	2865	2865	2865	0
445	20231012	113500	19671220	2865	2865	2865	2865	0
446	20231012	113400	19671220	2865	2865	2865	2865	0
447	20231012	113300	19671220	2865	2865	2865	2865	0
448	20231012	113200	19671220	2865	2865	2865	2865	0
449	20231012	113100	19671220	2865	2865	2865	2865	5
450	20231012	113000	19656895	2865	2865	2865	2865	0
451	20231012	112900	19656895	2865	2865	2865	2865	0
452	20231012	112800	19656895	2865	2860	2865	2860	50
453	20231012	112700	19513660	2865	2865	2865	2865	0
454	20231012	112600	19513660	2865	2865	2865	2865	0
455	20231012	112500	19513660	2865	2865	2865	2865	0
456	20231012	112400	19513660	2865	2865	2865	2865	0
457	20231012	112300	19513660	2865	2865	2865	2865	0
458	20231012	112200	19513660	2865	2860	2865	2860	17
459	20231012	112100	19464995	2870	2870	2870	2870	0
460	20231012	112000	19464995	2870	2870	2870	2870	0
461	20231012	111900	19464995	2870	2865	2870	2865	200
462	20231012	111800	18891900	2865	2865	2865	2865	0
463	20231012	111700	18891900	2865	2840	2865	2840	1000
464	20231012	111600	16037030	2835	2835	2835	2835	10
465	20231012	111500	16008680	2830	2830	2830	2830	0
466	20231012	111400	16008680	2830	2830	2830	2830	0
467	20231012	111300	16008680	2830	2830	2830	2830	0
468	20231012	111200	16008680	2830	2830	2830	2830	0
469	20231012	111100	16008680	2830	2830	2830	2830	0
470	20231012	111000	16008680	2830	2830	2830	2830	0
471	20231012	110900	16008680	2830	2830	2830	2830	0
472	20231012	110800	16008680	2830	2830	2830	2830	0
473	20231012	110700	16008680	2830	2830	2830	2830	66
474	20231012	110600	15821900	2825	2825	2825	2825	0
475	20231012	110500	15821900	2825	2825	2825	2825	0
476	20231012	110400	15821900	2825	2825	2825	2825	0
477	20231012	110300	15821900	2825	2825	2825	2825	0
478	20231012	110200	15821900	2825	2825	2825	2825	0
479	20231012	110100	15821900	2825	2825	2825	2825	0
480	20231012	110000	15821900	2825	2825	2825	2825	0
481	20231012	105900	15821900	2825	2825	2825	2825	0
482	20231012	105800	15821900	2825	2825	2825	2825	0
483	20231012	105700	15821900	2825	2825	2825	2825	14
484	20231012	105600	15782350	2830	2830	2830	2830	0
485	20231012	105500	15782350	2830	2830	2830	2830	0
486	20231012	105400	15782350	2830	2830	2830	2830	0
487	20231012	105300	15782350	2830	2830	2830	2830	0
488	20231012	105200	15782350	2830	2830	2830	2830	0
489	20231012	105100	15782350	2830	2830	2830	2830	0
490	20231012	105000	15782350	2830	2830	2830	2830	0
491	20231012	104900	15782350	2830	2830	2830	2830	0
492	20231012	104800	15782350	2830	2830	2830	2830	0
493	20231012	104700	15782350	2830	2830	2830	2830	1
494	20231012	104600	15779520	2830	2830	2830	2830	0
495	20231012	104500	15779520	2830	2830	2830	2830	0
496	20231012	104400	15779520	2830	2830	2830	2830	0
497	20231012	104300	15779520	2830	2830	2830	2830	0
498	20231012	104200	15779520	2830	2830	2830	2830	0
499	20231012	104100	15779520	2830	2830	2830	2830	0
500	20231012	104000	15779520	2830	2830	2830	2830	0
501	20231012	103900	15779520	2830	2830	2830	2830	0
502	20231012	103800	15779520	2830	2830	2830	2830	0
503	20231012	103700	15779520	2830	2830	2830	2830	0
504	20231012	103600	15779520	2830	2830	2830	2830	0
505	20231012	103500	15779520	2830	2830	2830	2830	0
506	20231012	103400	15779520	2830	2830	2830	2830	0
507	20231012	103300	15779520	2830	2830	2830	2830	1
508	20231012	103200	15776690	2810	2810	2810	2810	0
509	20231012	103100	15776690	2810	2810	2810	2810	0
510	20231012	103000	15776690	2810	2810	2810	2810	0
511	20231012	102900	15776690	2810	2810	2810	2810	0
512	20231012	102800	15776690	2810	2810	2810	2810	0
513	20231012	102700	15776690	2810	2810	2810	2810	0
514	20231012	102600	15776690	2810	2810	2810	2810	0
515	20231012	102500	15776690	2810	2810	2810	2810	0
516	20231012	102400	15776690	2810	2810	2810	2810	0
517	20231012	102300	15776690	2810	2810	2810	2810	0
518	20231012	102200	15776690	2810	2810	2810	2810	0
519	20231012	102100	15776690	2810	2810	2810	2810	0
520	20231012	102000	15776690	2810	2810	2810	2810	0
521	20231012	101900	15776690	2810	2810	2810	2810	0
522	20231012	101800	15776690	2810	2825	2825	2810	3635
523	20231012	101700	5541435	2830	2830	2830	2830	5
524	20231012	101600	5527285	2825	2825	2825	2825	0
525	20231012	101500	5527285	2825	2825	2825	2825	0
526	20231012	101400	5527285	2825	2825	2825	2825	0
527	20231012	101300	5527285	2825	2825	2825	2825	0
528	20231012	101200	5527285	2825	2825	2825	2825	5
529	20231012	101100	5513160	2820	2820	2820	2820	0
530	20231012	101000	5513160	2820	2820	2820	2820	0
531	20231012	100900	5513160	2820	2820	2820	2820	0
532	20231012	100800	5513160	2820	2820	2820	2820	0
533	20231012	100700	5513160	2820	2820	2820	2820	0
534	20231012	100600	5513160	2820	2820	2820	2820	0
535	20231012	100500	5513160	2820	2820	2820	2820	0
536	20231012	100400	5513160	2820	2820	2820	2820	0
537	20231012	100300	5513160	2820	2820	2820	2820	0
538	20231012	100200	5513160	2820	2820	2820	2820	0
539	20231012	100100	5513160	2820	2820	2820	2820	0
540	20231012	100000	5513160	2820	2820	2820	2820	0
541	20231012	095900	5513160	2820	2820	2820	2820	0
542	20231012	095800	5513160	2820	2820	2820	2820	0
543	20231012	095700	5513160	2820	2820	2820	2820	0
544	20231012	095600	5513160	2820	2825	2825	2820	9
545	20231012	095500	5487760	2830	2830	2830	2830	0
546	20231012	095400	5487760	2830	2830	2830	2830	0
547	20231012	095300	5487760	2830	2830	2830	2830	1
548	20231012	095200	5484930	2820	2825	2825	2820	286
549	20231012	095100	4678400	2830	2830	2830	2830	0
550	20231012	095000	4678400	2830	2830	2830	2830	1
551	20231012	094900	4675570	2820	2825	2825	2820	15
552	20231012	094800	4633230	2825	2825	2825	2825	0
553	20231012	094700	4633230	2825	2825	2825	2825	0
554	20231012	094600	4633230	2825	2825	2825	2825	0
555	20231012	094500	4633230	2825	2825	2825	2825	0
556	20231012	094400	4633230	2825	2825	2825	2825	0
557	20231012	094300	4633230	2825	2825	2825	2825	35
558	20231012	094200	4534355	2825	2825	2825	2825	4
559	20231012	094100	4523055	2825	2825	2825	2825	1
560	20231012	094000	4520230	2820	2820	2820	2820	1
561	20231012	093900	4517410	2820	2820	2820	2820	0
562	20231012	093800	4517410	2820	2825	2825	2820	308
563	20231012	093700	3648605	2825	2825	2825	2825	0
564	20231012	093600	3648605	2825	2825	2825	2825	0
565	20231012	093500	3648605	2825	2830	2830	2825	206
566	20231012	093400	3066625	2830	2830	2830	2830	1
567	20231012	093300	3063795	2830	2830	2830	2830	0
568	20231012	093200	3063795	2830	2830	2830	2830	0
569	20231012	093100	3063795	2830	2830	2830	2830	30
570	20231012	093000	2978895	2830	2830	2830	2830	0
571	20231012	092900	2978895	2830	2830	2830	2830	0
572	20231012	092800	2978895	2830	2830	2830	2830	0
573	20231012	092700	2978895	2830	2830	2830	2830	400
574	20231012	092600	1846895	2830	2830	2830	2830	18
575	20231012	092500	1795955	2830	2830	2830	2830	50
576	20231012	092400	1654455	2830	2830	2830	2830	0
577	20231012	092300	1654455	2830	2830	2830	2830	0
578	20231012	092200	1654455	2830	2830	2830	2830	0
579	20231012	092100	1654455	2830	2830	2830	2830	32
580	20231012	092000	1563895	2830	2830	2830	2830	1
581	20231012	091900	1561065	2825	2825	2825	2825	0
582	20231012	091800	1561065	2825	2825	2825	2825	0
583	20231012	091700	1561065	2825	2825	2825	2825	5
584	20231012	091600	1546940	2820	2825	2825	2820	92
585	20231012	091500	1287250	2825	2825	2825	2825	0
586	20231012	091400	1287250	2825	2825	2825	2825	145
587	20231012	091300	877625	2830	2830	2830	2830	0
588	20231012	091200	877625	2830	2830	2830	2830	0
589	20231012	091100	877625	2830	2830	2830	2830	0
590	20231012	091000	877625	2830	2830	2830	2830	0
591	20231012	090900	877625	2830	2830	2830	2830	30
592	20231012	090800	792725	2830	2830	2830	2830	0
593	20231012	090700	792725	2830	2830	2830	2830	0
594	20231012	090600	792725	2830	2830	2830	2830	0
595	20231012	090500	792725	2830	2830	2830	2830	2
596	20231012	090400	787065	2810	2810	2810	2810	0
597	20231012	090300	787065	2810	2810	2810	2810	0
598	20231012	090200	787065	2810	2835	2835	2810	160
599	20231012	090100	334540	2860	2860	2860	2860	0
600	20231012	090000	334540	2860	2860	2860	2860	113