KissMeData/010040/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	185000	70353150	2925	2925	2925	2925	1173
3	20231011	184900	70353150	2925	2925	2925	2925	0
4	20231011	184800	70353150	2925	2925	2925	2925	0
5	20231011	184700	70353150	2925	2925	2925	2925	0
6	20231011	184600	70353150	2925	2925	2925	2925	0
7	20231011	184500	70353150	2925	2925	2925	2925	0
8	20231011	184400	70353150	2925	2925	2925	2925	0
9	20231011	184300	70353150	2925	2925	2925	2925	0
10	20231011	184200	70353150	2925	2925	2925	2925	0
11	20231011	184100	70353150	2925	2925	2925	2925	0
12	20231011	184000	70353150	2925	2925	2925	2925	0
13	20231011	183900	70353150	2925	2925	2925	2925	0
14	20231011	183800	70353150	2925	2925	2925	2925	0
15	20231011	183700	70353150	2925	2925	2925	2925	0
16	20231011	183600	70353150	2925	2925	2925	2925	0
17	20231011	183500	70353150	2925	2925	2925	2925	0
18	20231011	183400	70353150	2925	2925	2925	2925	0
19	20231011	183300	70353150	2925	2925	2925	2925	0
20	20231011	183200	70353150	2925	2925	2925	2925	0
21	20231011	183100	70353150	2925	2925	2925	2925	0
22	20231011	183000	70353150	2925	2925	2925	2925	0
23	20231011	182900	70353150	2925	2925	2925	2925	0
24	20231011	182800	70353150	2925	2925	2925	2925	0
25	20231011	182700	70353150	2925	2925	2925	2925	0
26	20231011	182600	70353150	2925	2925	2925	2925	0
27	20231011	182500	70353150	2925	2925	2925	2925	0
28	20231011	182400	70353150	2925	2925	2925	2925	0
29	20231011	182300	70353150	2925	2925	2925	2925	0
30	20231011	182200	70353150	2925	2925	2925	2925	0
31	20231011	182100	70353150	2925	2925	2925	2925	0
32	20231011	182000	70353150	2925	2925	2925	2925	1173
33	20231011	181900	70353150	2925	2925	2925	2925	0
34	20231011	181800	70353150	2925	2925	2925	2925	0
35	20231011	181700	70353150	2925	2925	2925	2925	0
36	20231011	181600	70353150	2925	2925	2925	2925	0
37	20231011	181500	70353150	2925	2925	2925	2925	0
38	20231011	181400	70353150	2925	2925	2925	2925	0
39	20231011	181300	70353150	2925	2925	2925	2925	0
40	20231011	181200	70353150	2925	2925	2925	2925	0
41	20231011	181100	70353150	2925	2925	2925	2925	0
42	20231011	181000	70353150	2925	2925	2925	2925	0
43	20231011	180900	70353150	2925	2925	2925	2925	0
44	20231011	180800	70353150	2925	2925	2925	2925	0
45	20231011	180700	70353150	2925	2925	2925	2925	0
46	20231011	180600	70353150	2925	2925	2925	2925	0
47	20231011	180500	70353150	2925	2925	2925	2925	0
48	20231011	180400	70353150	2925	2925	2925	2925	0
49	20231011	180300	70353150	2925	2925	2925	2925	0
50	20231011	180200	70353150	2925	2925	2925	2925	0
51	20231011	180100	70353150	2925	2925	2925	2925	0
52	20231011	180000	70353150	2925	2925	2925	2925	0
53	20231011	175900	70353150	2925	2925	2925	2925	0
54	20231011	175800	70353150	2925	2925	2925	2925	0
55	20231011	175700	70353150	2925	2925	2925	2925	0
56	20231011	175600	70353150	2925	2925	2925	2925	0
57	20231011	175500	70353150	2925	2925	2925	2925	0
58	20231011	175400	70353150	2925	2925	2925	2925	0
59	20231011	175300	70353150	2925	2925	2925	2925	0
60	20231011	175200	70353150	2925	2925	2925	2925	0
61	20231011	175100	70353150	2925	2925	2925	2925	0
62	20231011	175000	70353150	2925	2925	2925	2925	1173
63	20231011	174900	70353150	2925	2925	2925	2925	0
64	20231011	174800	70353150	2925	2925	2925	2925	0
65	20231011	174700	70353150	2925	2925	2925	2925	0
66	20231011	174600	70353150	2925	2925	2925	2925	0
67	20231011	174500	70353150	2925	2925	2925	2925	0
68	20231011	174400	70353150	2925	2925	2925	2925	0
69	20231011	174300	70353150	2925	2925	2925	2925	0
70	20231011	174200	70353150	2925	2925	2925	2925	0
71	20231011	174100	70353150	2925	2925	2925	2925	0
72	20231011	174000	70353150	2925	2925	2925	2925	0
73	20231011	173900	70353150	2925	2925	2925	2925	0
74	20231011	173800	70353150	2925	2925	2925	2925	0
75	20231011	173700	70353150	2925	2925	2925	2925	0
76	20231011	173600	70353150	2925	2925	2925	2925	0
77	20231011	173500	70353150	2925	2925	2925	2925	0
78	20231011	173400	70353150	2925	2925	2925	2925	0
79	20231011	173300	70353150	2925	2925	2925	2925	0
80	20231011	173200	70353150	2925	2925	2925	2925	0
81	20231011	173100	70353150	2925	2925	2925	2925	0
82	20231011	173000	70353150	2925	2925	2925	2925	0
83	20231011	172900	70353150	2925	2925	2925	2925	0
84	20231011	172800	70353150	2925	2925	2925	2925	0
85	20231011	172700	70353150	2925	2925	2925	2925	0
86	20231011	172600	70353150	2925	2925	2925	2925	0
87	20231011	172500	70353150	2925	2925	2925	2925	0
88	20231011	172400	70353150	2925	2925	2925	2925	0
89	20231011	172300	70353150	2925	2925	2925	2925	0
90	20231011	172200	70353150	2925	2925	2925	2925	0
91	20231011	172100	70353150	2925	2925	2925	2925	0
92	20231011	172000	70353150	2925	2925	2925	2925	1173
93	20231011	171900	70353150	2925	2925	2925	2925	0
94	20231011	171800	70353150	2925	2925	2925	2925	0
95	20231011	171700	70353150	2925	2925	2925	2925	0
96	20231011	171600	70353150	2925	2925	2925	2925	0
97	20231011	171500	70353150	2925	2925	2925	2925	0
98	20231011	171400	70353150	2925	2925	2925	2925	0
99	20231011	171300	70353150	2925	2925	2925	2925	0
100	20231011	171200	70353150	2925	2925	2925	2925	0
101	20231011	171100	70353150	2925	2925	2925	2925	0
102	20231011	171000	70353150	2925	2925	2925	2925	0
103	20231011	170900	70353150	2925	2925	2925	2925	0
104	20231011	170800	70353150	2925	2925	2925	2925	0
105	20231011	170700	70353150	2925	2925	2925	2925	0
106	20231011	170600	70353150	2925	2925	2925	2925	0
107	20231011	170500	70353150	2925	2925	2925	2925	0
108	20231011	170400	70353150	2925	2925	2925	2925	0
109	20231011	170300	70353150	2925	2925	2925	2925	0
110	20231011	170200	70353150	2925	2925	2925	2925	0
111	20231011	170100	70353150	2925	2925	2925	2925	0
112	20231011	170000	70353150	2925	2925	2925	2925	0
113	20231011	165900	70353150	2925	2925	2925	2925	0
114	20231011	165800	70353150	2925	2925	2925	2925	0
115	20231011	165700	70353150	2925	2925	2925	2925	0
116	20231011	165600	70353150	2925	2925	2925	2925	0
117	20231011	165500	70353150	2925	2925	2925	2925	0
118	20231011	165400	70353150	2925	2925	2925	2925	0
119	20231011	165300	70353150	2925	2925	2925	2925	0
120	20231011	165200	70353150	2925	2925	2925	2925	0
121	20231011	165100	70353150	2925	2925	2925	2925	0
122	20231011	165000	70353150	2925	2925	2925	2925	1173
123	20231011	164900	70353150	2925	2925	2925	2925	0
124	20231011	164800	70353150	2925	2925	2925	2925	0
125	20231011	164700	70353150	2925	2925	2925	2925	0
126	20231011	164600	70353150	2925	2925	2925	2925	0
127	20231011	164500	70353150	2925	2925	2925	2925	0
128	20231011	164400	70353150	2925	2925	2925	2925	0
129	20231011	164300	70353150	2925	2925	2925	2925	0
130	20231011	164200	70353150	2925	2925	2925	2925	0
131	20231011	164100	70353150	2925	2925	2925	2925	0
132	20231011	164000	70353150	2925	2925	2925	2925	0
133	20231011	163900	70353150	2925	2925	2925	2925	0
134	20231011	163800	70353150	2925	2925	2925	2925	0
135	20231011	163700	70353150	2925	2925	2925	2925	0
136	20231011	163600	70353150	2925	2925	2925	2925	0
137	20231011	163500	70353150	2925	2925	2925	2925	0
138	20231011	163400	70353150	2925	2925	2925	2925	0
139	20231011	163300	70353150	2925	2925	2925	2925	0
140	20231011	163200	70353150	2925	2925	2925	2925	0
141	20231011	163100	70353150	2925	2925	2925	2925	0
142	20231011	163000	70353150	2925	2925	2925	2925	0
143	20231011	162900	70353150	2925	2925	2925	2925	0
144	20231011	162800	70353150	2925	2925	2925	2925	0
145	20231011	162700	70353150	2925	2925	2925	2925	0
146	20231011	162600	70353150	2925	2925	2925	2925	0
147	20231011	162500	70353150	2925	2925	2925	2925	0
148	20231011	162400	70353150	2925	2925	2925	2925	0
149	20231011	162300	70353150	2925	2925	2925	2925	0
150	20231011	162200	70353150	2925	2925	2925	2925	0
151	20231011	162100	70353150	2925	2925	2925	2925	0
152	20231011	162000	70353150	2925	2925	2925	2925	1173
153	20231011	161900	70353150	2925	2925	2925	2925	0
154	20231011	161800	70353150	2925	2925	2925	2925	0
155	20231011	161700	70353150	2925	2925	2925	2925	0
156	20231011	161600	70353150	2925	2925	2925	2925	0
157	20231011	161500	70353150	2925	2925	2925	2925	0
158	20231011	161400	70353150	2925	2925	2925	2925	0
159	20231011	161300	70353150	2925	2925	2925	2925	0
160	20231011	161200	70353150	2925	2925	2925	2925	0
161	20231011	161100	70353150	2925	2925	2925	2925	0
162	20231011	161000	70353150	2925	2925	2925	2925	0
163	20231011	160900	70353150	2925	2925	2925	2925	0
164	20231011	160800	70353150	2925	2925	2925	2925	0
165	20231011	160700	70353150	2925	2925	2925	2925	0
166	20231011	160600	70353150	2925	2925	2925	2925	0
167	20231011	160500	70353150	2925	2925	2925	2925	0
168	20231011	160400	70353150	2925	2925	2925	2925	0
169	20231011	160300	70353150	2925	2925	2925	2925	0
170	20231011	160200	70353150	2925	2925	2925	2925	0
171	20231011	160100	70353150	2925	2925	2925	2925	0
172	20231011	160000	70353150	2925	2925	2925	2925	0
173	20231011	155900	70353150	2925	2925	2925	2925	0
174	20231011	155800	70353150	2925	2925	2925	2925	0
175	20231011	155700	70353150	2925	2925	2925	2925	0
176	20231011	155600	70353150	2925	2925	2925	2925	0
177	20231011	155500	70353150	2925	2925	2925	2925	0
178	20231011	155400	70353150	2925	2925	2925	2925	0
179	20231011	155300	70353150	2925	2925	2925	2925	0
180	20231011	155200	70353150	2925	2925	2925	2925	0
181	20231011	155100	70353150	2925	2925	2925	2925	0
182	20231011	155000	70353150	2925	2925	2925	2925	1173
183	20231011	154900	70353150	2925	2925	2925	2925	0
184	20231011	154800	70353150	2925	2925	2925	2925	0
185	20231011	154700	70353150	2925	2925	2925	2925	0
186	20231011	154600	70353150	2925	2925	2925	2925	0
187	20231011	154500	70353150	2925	2925	2925	2925	0
188	20231011	154400	70353150	2925	2925	2925	2925	0
189	20231011	154300	70353150	2925	2925	2925	2925	0
190	20231011	154200	70353150	2925	2925	2925	2925	0
191	20231011	154100	70353150	2925	2925	2925	2925	0
192	20231011	154000	70353150	2925	2925	2925	2925	0
193	20231011	153900	70353150	2925	2925	2925	2925	0
194	20231011	153800	70353150	2925	2925	2925	2925	0
195	20231011	153700	70353150	2925	2925	2925	2925	0
196	20231011	153600	70353150	2925	2925	2925	2925	0
197	20231011	153500	70353150	2925	2925	2925	2925	0
198	20231011	153400	70353150	2925	2925	2925	2925	0
199	20231011	153300	70353150	2925	2925	2925	2925	0
200	20231011	153200	70353150	2925	2925	2925	2925	0
201	20231011	153100	70353150	2925	2925	2925	2925	0
202	20231011	153000	70353150	2925	2925	2925	2925	1173
203	20231011	152900	66922125	2940	2940	2940	2940	0
204	20231011	152800	66922125	2940	2940	2940	2940	0
205	20231011	152700	66922125	2940	2940	2940	2940	0
206	20231011	152600	66922125	2940	2940	2940	2940	0
207	20231011	152500	66922125	2940	2940	2940	2940	0
208	20231011	152400	66922125	2940	2940	2940	2940	0
209	20231011	152300	66922125	2940	2940	2940	2940	0
210	20231011	152200	66922125	2940	2940	2940	2940	0
211	20231011	152100	66922125	2940	2940	2940	2940	0
212	20231011	152000	66922125	2940	2940	2940	2940	0
213	20231011	151900	66922125	2940	2940	2940	2940	50
214	20231011	151800	66775125	2940	2940	2940	2940	0
215	20231011	151700	66775125	2940	2940	2940	2940	1
216	20231011	151600	66772185	2935	2935	2935	2935	0
217	20231011	151500	66772185	2935	2935	2935	2935	0
218	20231011	151400	66772185	2935	2935	2935	2935	0
219	20231011	151300	66772185	2935	2935	2935	2935	337
220	20231011	151200	65783090	2935	2935	2935	2935	0
221	20231011	151100	65783090	2935	2935	2935	2935	0
222	20231011	151000	65783090	2935	2935	2935	2935	0
223	20231011	150900	65783090	2935	2935	2935	2935	0
224	20231011	150800	65783090	2935	2935	2935	2935	0
225	20231011	150700	65783090	2935	2935	2935	2935	0
226	20231011	150600	65783090	2935	2935	2935	2935	0
227	20231011	150500	65783090	2935	2935	2935	2935	0
228	20231011	150400	65783090	2935	2935	2935	2935	39
229	20231011	150300	65668625	2940	2940	2940	2940	0
230	20231011	150200	65668625	2940	2940	2940	2940	0
231	20231011	150100	65668625	2940	2940	2940	2940	0
232	20231011	150000	65668625	2940	2940	2940	2940	0
233	20231011	145900	65668625	2940	2940	2940	2940	1
234	20231011	145800	65665685	2940	2940	2940	2940	0
235	20231011	145700	65665685	2940	2930	2940	2930	1059
236	20231011	145600	62556170	2930	2930	2930	2930	111
237	20231011	145500	62230940	2930	2930	2930	2930	0
238	20231011	145400	62230940	2930	2930	2930	2930	0
239	20231011	145300	62230940	2930	2930	2930	2930	30
240	20231011	145200	62143040	2930	2930	2930	2930	0
241	20231011	145100	62143040	2930	2930	2930	2930	20
242	20231011	145000	62084440	2930	2930	2930	2930	0
243	20231011	144900	62084440	2930	2930	2930	2930	0
244	20231011	144800	62084440	2930	2940	2940	2930	3541
245	20231011	144700	51702805	2950	2950	2950	2950	0
246	20231011	144600	51702805	2950	2950	2950	2950	0
247	20231011	144500	51702805	2950	2950	2950	2950	0
248	20231011	144400	51702805	2950	2950	2950	2950	0
249	20231011	144300	51702805	2950	2950	2950	2950	0
250	20231011	144200	51702805	2950	2950	2950	2950	0
251	20231011	144100	51702805	2950	2950	2950	2950	0
252	20231011	144000	51702805	2950	2950	2950	2950	0
253	20231011	143900	51702805	2950	2950	2950	2950	0
254	20231011	143800	51702805	2950	2950	2950	2950	0
255	20231011	143700	51702805	2950	2950	2950	2950	1
256	20231011	143600	51699855	2945	2945	2945	2945	0
257	20231011	143500	51699855	2945	2945	2945	2945	0
258	20231011	143400	51699855	2945	2945	2945	2945	0
259	20231011	143300	51699855	2945	2945	2945	2945	0
260	20231011	143200	51699855	2945	2945	2945	2945	0
261	20231011	143100	51699855	2945	2945	2945	2945	174
262	20231011	143000	51187425	2950	2950	2950	2950	0
263	20231011	142900	51187425	2950	2950	2950	2950	322
264	20231011	142800	50237525	2960	2960	2960	2960	0
265	20231011	142700	50237525	2960	2960	2960	2960	0
266	20231011	142600	50237525	2960	2960	2960	2960	0
267	20231011	142500	50237525	2960	2960	2960	2960	0
268	20231011	142400	50237525	2960	2960	2960	2960	0
269	20231011	142300	50237525	2960	2960	2960	2960	0
270	20231011	142200	50237525	2960	2960	2960	2960	50
271	20231011	142100	50089525	2960	2960	2960	2960	0
272	20231011	142000	50089525	2960	2960	2960	2960	0
273	20231011	141900	50089525	2960	2960	2960	2960	0
274	20231011	141800	50089525	2960	2960	2960	2960	0
275	20231011	141700	50089525	2960	2960	2960	2960	0
276	20231011	141600	50089525	2960	2960	2960	2960	0
277	20231011	141500	50089525	2960	2960	2960	2960	1
278	20231011	141400	50086565	2950	2950	2950	2950	0
279	20231011	141300	50086565	2950	2950	2950	2950	0
280	20231011	141200	50086565	2950	2950	2950	2950	0
281	20231011	141100	50086565	2950	2950	2950	2950	0
282	20231011	141000	50086565	2950	2950	2950	2950	0
283	20231011	140900	50086565	2950	2950	2950	2950	0
284	20231011	140800	50086565	2950	2950	2950	2950	0
285	20231011	140700	50086565	2950	2950	2950	2950	100
286	20231011	140600	49791565	2950	2950	2950	2950	0
287	20231011	140500	49791565	2950	2950	2950	2950	0
288	20231011	140400	49791565	2950	2950	2950	2950	0
289	20231011	140300	49791565	2950	2950	2950	2950	0
290	20231011	140200	49791565	2950	2950	2950	2950	0
291	20231011	140100	49791565	2950	2950	2950	2950	0
292	20231011	140000	49791565	2950	2950	2950	2950	50
293	20231011	135900	49644065	2960	2960	2960	2960	0
294	20231011	135800	49644065	2960	2960	2960	2960	0
295	20231011	135700	49644065	2960	2960	2960	2960	0
296	20231011	135600	49644065	2960	2960	2960	2960	1
297	20231011	135500	49641105	2955	2955	2955	2955	0
298	20231011	135400	49641105	2955	2955	2955	2955	1
299	20231011	135300	49638150	2945	2945	2945	2945	0
300	20231011	135200	49638150	2945	2945	2945	2945	213
301	20231011	135100	49010865	2945	2945	2945	2945	10
302	20231011	135000	48981415	2945	2945	2945	2945	0
303	20231011	134900	48981415	2945	2945	2945	2945	0
304	20231011	134800	48981415	2945	2950	2950	2945	74
305	20231011	134700	48763250	2960	2960	2960	2960	0
306	20231011	134600	48763250	2960	2960	2960	2960	0
307	20231011	134500	48763250	2960	2960	2960	2960	0
308	20231011	134400	48763250	2960	2960	2960	2960	0
309	20231011	134300	48763250	2960	2960	2960	2960	0
310	20231011	134200	48763250	2960	2960	2960	2960	0
311	20231011	134100	48763250	2960	2955	2960	2955	17
312	20231011	134000	48713005	2955	2950	2960	2950	62
313	20231011	133900	48530060	2950	2950	2960	2950	5
314	20231011	133800	48515300	2950	2950	2950	2950	50
315	20231011	133700	48367800	2960	2945	2960	2945	11
316	20231011	133600	48335265	2960	2960	2960	2960	0
317	20231011	133500	48335265	2960	2960	2960	2960	0
318	20231011	133400	48335265	2960	2960	2960	2960	0
319	20231011	133300	48335265	2960	2960	2960	2960	0
320	20231011	133200	48335265	2960	2960	2960	2960	0
321	20231011	133100	48335265	2960	2955	2960	2955	4
322	20231011	133000	48323430	2950	2950	2950	2950	2
323	20231011	132900	48317530	2955	2955	2955	2955	0
324	20231011	132800	48317530	2955	2955	2955	2955	317
325	20231011	132700	47380795	2955	2950	2955	2950	720
326	20231011	132600	45254700	2955	2955	2955	2955	0
327	20231011	132500	45254700	2955	2955	2955	2955	0
328	20231011	132400	45254700	2955	2955	2955	2955	0
329	20231011	132300	45254700	2955	2955	2955	2955	0
330	20231011	132200	45254700	2955	2955	2955	2955	0
331	20231011	132100	45254700	2955	2955	2955	2955	0
332	20231011	132000	45254700	2955	2955	2955	2955	0
333	20231011	131900	45254700	2955	2955	2955	2955	0
334	20231011	131800	45254700	2955	2955	2955	2955	0
335	20231011	131700	45254700	2955	2955	2955	2955	0
336	20231011	131600	45254700	2955	2955	2955	2955	0
337	20231011	131500	45254700	2955	2955	2955	2955	0
338	20231011	131400	45254700	2955	2955	2955	2955	0
339	20231011	131300	45254700	2955	2955	2955	2955	1
340	20231011	131200	45251745	2955	2955	2955	2955	0
341	20231011	131100	45251745	2955	2955	2955	2955	1
342	20231011	131000	45248790	2950	2950	2950	2950	0
343	20231011	130900	45248790	2950	2950	2950	2950	0
344	20231011	130800	45248790	2950	2950	2950	2950	0
345	20231011	130700	45248790	2950	2950	2950	2950	2
346	20231011	130600	45242890	2950	2950	2950	2950	1
347	20231011	130500	45239940	2955	2955	2955	2955	0
348	20231011	130400	45239940	2955	2955	2955	2955	0
349	20231011	130300	45239940	2955	2955	2955	2955	0
350	20231011	130200	45239940	2955	2955	2955	2955	0
351	20231011	130100	45239940	2955	2955	2955	2955	0
352	20231011	130000	45239940	2955	2955	2955	2955	0
353	20231011	125900	45239940	2955	2955	2955	2955	0
354	20231011	125800	45239940	2955	2955	2955	2955	0
355	20231011	125700	45239940	2955	2945	2955	2945	161
356	20231011	125600	44765485	2940	2940	2940	2940	14
357	20231011	125500	44724325	2940	2935	2940	2935	35
358	20231011	125400	44621595	2940	2940	2940	2940	1
359	20231011	125300	44618655	2935	2935	2935	2935	0
360	20231011	125200	44618655	2935	2935	2935	2935	0
361	20231011	125100	44618655	2935	2935	2935	2935	0
362	20231011	125000	44618655	2935	2935	2935	2935	0
363	20231011	124900	44618655	2935	2935	2935	2935	0
364	20231011	124800	44618655	2935	2935	2935	2935	562
365	20231011	124700	42969185	2935	2935	2935	2935	0
366	20231011	124600	42969185	2935	2935	2935	2935	0
367	20231011	124500	42969185	2935	2935	2935	2935	159
368	20231011	124400	42502520	2940	2940	2940	2940	22
369	20231011	124300	42437840	2940	2940	2940	2940	0
370	20231011	124200	42437840	2940	2940	2940	2940	0
371	20231011	124100	42437840	2940	2940	2940	2940	0
372	20231011	124000	42437840	2940	2940	2940	2940	0
373	20231011	123900	42437840	2940	2940	2940	2940	0
374	20231011	123800	42437840	2940	2940	2940	2940	0
375	20231011	123700	42437840	2940	2940	2940	2940	0
376	20231011	123600	42437840	2940	2940	2940	2940	0
377	20231011	123500	42437840	2940	2940	2940	2940	0
378	20231011	123400	42437840	2940	2940	2940	2940	0
379	20231011	123300	42437840	2940	2940	2940	2940	0
380	20231011	123200	42437840	2940	2940	2940	2940	0
381	20231011	123100	42437840	2940	2940	2940	2940	0
382	20231011	123000	42437840	2940	2940	2940	2940	0
383	20231011	122900	42437840	2940	2935	2940	2935	142
384	20231011	122800	42021065	2935	2935	2935	2935	0
385	20231011	122700	42021065	2935	2935	2935	2935	0
386	20231011	122600	42021065	2935	2935	2935	2935	0
387	20231011	122500	42021065	2935	2935	2935	2935	0
388	20231011	122400	42021065	2935	2935	2935	2935	0
389	20231011	122300	42021065	2935	2935	2935	2935	0
390	20231011	122200	42021065	2935	2935	2935	2935	0
391	20231011	122100	42021065	2935	2935	2935	2935	0
392	20231011	122000	42021065	2935	2935	2935	2935	3
393	20231011	121900	42012260	2935	2935	2935	2935	956
394	20231011	121800	39206400	2940	2940	2940	2940	0
395	20231011	121700	39206400	2940	2940	2940	2940	0
396	20231011	121600	39206400	2940	2940	2940	2940	0
397	20231011	121500	39206400	2940	2940	2940	2940	0
398	20231011	121400	39206400	2940	2940	2940	2940	0
399	20231011	121300	39206400	2940	2940	2940	2940	200
400	20231011	121200	38618400	2940	2940	2940	2940	0
401	20231011	121100	38618400	2940	2940	2940	2940	50
402	20231011	121000	38471400	2945	2945	2945	2945	0
403	20231011	120900	38471400	2945	2945	2945	2945	0
404	20231011	120800	38471400	2945	2945	2945	2945	0
405	20231011	120700	38471400	2945	2945	2945	2945	10
406	20231011	120600	38441950	2945	2945	2945	2945	0
407	20231011	120500	38441950	2945	2945	2945	2945	0
408	20231011	120400	38441950	2945	2945	2945	2945	0
409	20231011	120300	38441950	2945	2945	2945	2945	0
410	20231011	120200	38441950	2945	2945	2945	2945	0
411	20231011	120100	38441950	2945	2945	2945	2945	0
412	20231011	120000	38441950	2945	2945	2945	2945	0
413	20231011	115900	38441950	2945	2945	2945	2945	11
414	20231011	115800	38409555	2955	2955	2955	2955	0
415	20231011	115700	38409555	2955	2955	2955	2955	0
416	20231011	115600	38409555	2955	2955	2955	2955	0
417	20231011	115500	38409555	2955	2955	2955	2955	0
418	20231011	115400	38409555	2955	2955	2955	2955	0
419	20231011	115300	38409555	2955	2945	2955	2945	100
420	20231011	115200	38114450	2945	2945	2945	2945	0
421	20231011	115100	38114450	2945	2945	2945	2945	0
422	20231011	115000	38114450	2945	2945	2945	2945	11
423	20231011	114900	38082055	2940	2940	2940	2940	2
424	20231011	114800	38076175	2940	2940	2940	2940	0
425	20231011	114700	38076175	2940	2940	2940	2940	10
426	20231011	114600	38046775	2945	2945	2945	2945	0
427	20231011	114500	38046775	2945	2945	2945	2945	0
428	20231011	114400	38046775	2945	2945	2945	2945	3
429	20231011	114300	38037940	2945	2945	2945	2945	3
430	20231011	114200	38029105	2945	2935	2945	2935	1357
431	20231011	114100	34042670	2930	2930	2930	2930	391
432	20231011	114000	32897040	2920	2920	2920	2920	2
433	20231011	113900	32891200	2920	2920	2920	2920	2
434	20231011	113800	32885360	2920	2920	2920	2920	0
435	20231011	113700	32885360	2920	2920	2920	2920	2
436	20231011	113600	32879520	2920	2920	2920	2920	2
437	20231011	113500	32873680	2920	2920	2920	2920	2
438	20231011	113400	32867840	2920	2920	2920	2920	0
439	20231011	113300	32867840	2920	2925	2925	2920	73
440	20231011	113200	32654675	2930	2930	2930	2930	100
441	20231011	113100	32361675	2930	2930	2930	2930	0
442	20231011	113000	32361675	2930	2930	2930	2930	0
443	20231011	112900	32361675	2930	2930	2930	2930	0
444	20231011	112800	32361675	2930	2930	2930	2930	0
445	20231011	112700	32361675	2930	2930	2930	2930	0
446	20231011	112600	32361675	2930	2930	2930	2930	0
447	20231011	112500	32361675	2930	2930	2930	2930	1
448	20231011	112400	32358745	2930	2930	2930	2930	0
449	20231011	112300	32358745	2930	2930	2930	2930	0
450	20231011	112200	32358745	2930	2930	2930	2930	0
451	20231011	112100	32358745	2930	2930	2930	2930	0
452	20231011	112000	32358745	2930	2930	2930	2930	7
453	20231011	111900	32338235	2930	2930	2930	2930	8
454	20231011	111800	32314795	2930	2930	2930	2930	1
455	20231011	111700	32311865	2935	2935	2935	2935	0
456	20231011	111600	32311865	2935	2935	2935	2935	0
457	20231011	111500	32311865	2935	2935	2935	2935	0
458	20231011	111400	32311865	2935	2935	2935	2935	0
459	20231011	111300	32311865	2935	2935	2935	2935	0
460	20231011	111200	32311865	2935	2935	2935	2935	0
461	20231011	111100	32311865	2935	2930	2935	2930	7
462	20231011	111000	32291330	2935	2935	2935	2935	0
463	20231011	110900	32291330	2935	2935	2935	2935	0
464	20231011	110800	32291330	2935	2935	2935	2935	0
465	20231011	110700	32291330	2935	2935	2935	2935	0
466	20231011	110600	32291330	2935	2935	2935	2935	0
467	20231011	110500	32291330	2935	2935	2935	2935	0
468	20231011	110400	32291330	2935	2935	2935	2935	0
469	20231011	110300	32291330	2935	2935	2935	2935	0
470	20231011	110200	32291330	2935	2935	2935	2935	0
471	20231011	110100	32291330	2935	2935	2935	2935	0
472	20231011	110000	32291330	2935	2935	2935	2935	0
473	20231011	105900	32291330	2935	2935	2935	2935	0
474	20231011	105800	32291330	2935	2930	2935	2930	40
475	20231011	105700	32174060	2930	2930	2930	2930	0
476	20231011	105600	32174060	2930	2930	2930	2930	0
477	20231011	105500	32174060	2930	2930	2930	2930	1
478	20231011	105400	32171130	2935	2930	2935	2930	115
479	20231011	105300	31834135	2930	2930	2930	2930	0
480	20231011	105200	31834135	2930	2930	2930	2930	16
481	20231011	105100	31787255	2925	2925	2925	2925	2
482	20231011	105000	31781405	2925	2925	2925	2925	20
483	20231011	104900	31722905	2930	2930	2930	2930	0
484	20231011	104800	31722905	2930	2930	2930	2930	1
485	20231011	104700	31719975	2925	2920	2925	2920	829
486	20231011	104600	29295650	2915	2915	2915	2915	2
487	20231011	104500	29289820	2915	2915	2915	2915	1
488	20231011	104400	29286905	2915	2915	2915	2915	2
489	20231011	104300	29281075	2915	2915	2915	2915	500
490	20231011	104200	27823575	2915	2915	2915	2915	2
491	20231011	104100	27817745	2915	2915	2915	2915	2
492	20231011	104000	27811915	2915	2915	2915	2915	0
493	20231011	103900	27811915	2915	2915	2915	2915	2
494	20231011	103800	27806085	2915	2915	2915	2915	2
495	20231011	103700	27800255	2915	2915	2915	2915	2
496	20231011	103600	27794425	2915	2925	2925	2915	1301
497	20231011	103500	23997335	2930	2930	2930	2930	0
498	20231011	103400	23997335	2930	2930	2930	2930	33
499	20231011	103300	23900645	2935	2935	2935	2935	0
500	20231011	103200	23900645	2935	2935	2935	2935	0
501	20231011	103100	23900645	2935	2935	2935	2935	0
502	20231011	103000	23900645	2935	2935	2935	2935	0
503	20231011	102900	23900645	2935	2930	2935	2930	484
504	20231011	102800	22480525	2930	2930	2930	2930	0
505	20231011	102700	22480525	2930	2930	2930	2930	0
506	20231011	102600	22480525	2930	2930	2930	2930	11
507	20231011	102500	22448295	2930	2930	2930	2930	100
508	20231011	102400	22155295	2925	2925	2925	2925	341
509	20231011	102300	21157870	2935	2935	2935	2935	0
510	20231011	102200	21157870	2935	2935	2935	2935	0
511	20231011	102100	21157870	2935	2935	2935	2935	0
512	20231011	102000	21157870	2935	2935	2935	2935	0
513	20231011	101900	21157870	2935	2935	2935	2935	0
514	20231011	101800	21157870	2935	2935	2935	2935	0
515	20231011	101700	21157870	2935	2935	2935	2935	0
516	20231011	101600	21157870	2935	2935	2935	2935	0
517	20231011	101500	21157870	2935	2935	2935	2935	0
518	20231011	101400	21157870	2935	2935	2935	2935	0
519	20231011	101300	21157870	2935	2935	2935	2935	0
520	20231011	101200	21157870	2935	2935	2935	2935	0
521	20231011	101100	21157870	2935	2935	2935	2935	0
522	20231011	101000	21157870	2935	2935	2935	2935	0
523	20231011	100900	21157870	2935	2935	2935	2935	0
524	20231011	100800	21157870	2935	2920	2935	2920	44
525	20231011	100700	21029360	2910	2910	2910	2910	2
526	20231011	100600	21023540	2910	2910	2910	2910	0
527	20231011	100500	21023540	2910	2910	2910	2910	32
528	20231011	100400	20930420	2920	2920	2920	2920	0
529	20231011	100300	20930420	2920	2920	2920	2920	0
530	20231011	100200	20930420	2920	2920	2920	2920	0
531	20231011	100100	20930420	2920	2920	2920	2920	9
532	20231011	100000	20904140	2920	2920	2920	2920	11
533	20231011	095900	20872020	2920	2920	2920	2920	0
534	20231011	095800	20872020	2920	2920	2920	2920	1
535	20231011	095700	20869100	2910	2910	2910	2910	1553
536	20231011	095600	16349870	2925	2925	2925	2925	1
537	20231011	095500	16346945	2925	2925	2925	2915	1486
538	20231011	095400	12013930	2935	2935	2935	2935	0
539	20231011	095300	12013930	2935	2935	2935	2935	1
540	20231011	095200	12010995	2935	2935	2935	2935	71
541	20231011	095100	11802610	2935	2935	2935	2935	0
542	20231011	095000	11802610	2935	2930	2935	2925	389
543	20231011	094900	10664620	2940	2940	2940	2940	1
544	20231011	094800	10661680	2940	2940	2940	2940	0
545	20231011	094700	10661680	2940	2940	2940	2940	1
546	20231011	094600	10658740	2940	2940	2940	2940	0
547	20231011	094500	10658740	2940	2940	2940	2940	1
548	20231011	094400	10655800	2940	2940	2940	2940	1
549	20231011	094300	10652860	2930	2930	2930	2930	340
550	20231011	094200	9656660	2940	2940	2940	2940	1
551	20231011	094100	9653720	2940	2940	2940	2940	1
552	20231011	094000	9650780	2930	2930	2930	2930	10
553	20231011	093900	9621480	2940	2940	2940	2940	1
554	20231011	093800	9618540	2940	2940	2940	2940	1
555	20231011	093700	9615600	2940	2940	2940	2940	0
556	20231011	093600	9615600	2940	2940	2940	2940	1
557	20231011	093500	9612660	2940	2940	2940	2940	0
558	20231011	093400	9612660	2940	2940	2940	2940	3
559	20231011	093300	9603840	2940	2940	2940	2940	1
560	20231011	093200	9600900	2940	2940	2940	2940	0
561	20231011	093100	9600900	2940	2940	2940	2940	1
562	20231011	093000	9597960	2940	2940	2940	2940	1
563	20231011	092900	9595020	2940	2940	2940	2940	0
564	20231011	092800	9595020	2940	2940	2940	2940	1
565	20231011	092700	9592080	2940	2940	2940	2940	1
566	20231011	092600	9589140	2940	2930	2940	2930	65
567	20231011	092500	9398240	2940	2940	2940	2940	21
568	20231011	092400	9336500	2940	2940	2940	2940	0
569	20231011	092300	9336500	2940	2940	2940	2940	1150
570	20231011	092200	5955500	2940	2930	2940	2930	352
571	20231011	092100	4920780	2930	2930	2930	2930	257
572	20231011	092000	4167770	2930	2920	2930	2920	93
573	20231011	091900	3895840	2925	2925	2925	2925	1
574	20231011	091800	3892915	2925	2925	2925	2925	10
575	20231011	091700	3863665	2925	2925	2925	2925	1
576	20231011	091600	3860740	2920	2920	2920	2920	23
577	20231011	091500	3793580	2915	2915	2915	2915	95
578	20231011	091400	3516655	2915	2915	2915	2915	1
579	20231011	091300	3513740	2915	2915	2915	2915	0
580	20231011	091200	3513740	2915	2915	2915	2915	1
581	20231011	091100	3510825	2915	2915	2915	2915	2
582	20231011	091000	3504995	2915	2915	2915	2915	0
583	20231011	090900	3504995	2915	2915	2915	2915	0
584	20231011	090800	3504995	2915	2915	2915	2915	0
585	20231011	090700	3504995	2915	2915	2915	2915	32
586	20231011	090600	3411715	2915	2900	2915	2900	517
587	20231011	090500	1910450	2900	2900	2900	2900	0
588	20231011	090400	1910450	2900	2900	2900	2900	0
589	20231011	090300	1910450	2900	2900	2900	2900	0
590	20231011	090200	1910450	2900	2900	2900	2900	0
591	20231011	090100	1910450	2900	2900	2900	2900	0
592	20231011	090000	1910450	2900	2900	2900	2900	633