KissMeData/065680/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	193200	128306110	12340	12340	12340	12340	1012
3	20231010	193100	128306110	12340	12340	12340	12340	0
4	20231010	193000	128306110	12340	12340	12340	12340	0
5	20231010	192900	128306110	12340	12340	12340	12340	0
6	20231010	192800	128306110	12340	12340	12340	12340	0
7	20231010	192700	128306110	12340	12340	12340	12340	0
8	20231010	192600	128306110	12340	12340	12340	12340	0
9	20231010	192500	128306110	12340	12340	12340	12340	0
10	20231010	192400	128306110	12340	12340	12340	12340	0
11	20231010	192300	128306110	12340	12340	12340	12340	0
12	20231010	192200	128306110	12340	12340	12340	12340	0
13	20231010	192100	128306110	12340	12340	12340	12340	0
14	20231010	192000	128306110	12340	12340	12340	12340	0
15	20231010	191900	128306110	12340	12340	12340	12340	0
16	20231010	191800	128306110	12340	12340	12340	12340	0
17	20231010	191700	128306110	12340	12340	12340	12340	0
18	20231010	191600	128306110	12340	12340	12340	12340	0
19	20231010	191500	128306110	12340	12340	12340	12340	0
20	20231010	191400	128306110	12340	12340	12340	12340	0
21	20231010	191300	128306110	12340	12340	12340	12340	0
22	20231010	191200	128306110	12340	12340	12340	12340	0
23	20231010	191100	128306110	12340	12340	12340	12340	0
24	20231010	191000	128306110	12340	12340	12340	12340	0
25	20231010	190900	128306110	12340	12340	12340	12340	0
26	20231010	190800	128306110	12340	12340	12340	12340	0
27	20231010	190700	128306110	12340	12340	12340	12340	0
28	20231010	190600	128306110	12340	12340	12340	12340	0
29	20231010	190500	128306110	12340	12340	12340	12340	0
30	20231010	190400	128306110	12340	12340	12340	12340	0
31	20231010	190300	128306110	12340	12340	12340	12340	0
32	20231010	190200	128306110	12340	12340	12340	12340	1012
33	20231010	190100	128306110	12340	12340	12340	12340	0
34	20231010	190000	128306110	12340	12340	12340	12340	0
35	20231010	185900	128306110	12340	12340	12340	12340	0
36	20231010	185800	128306110	12340	12340	12340	12340	0
37	20231010	185700	128306110	12340	12340	12340	12340	0
38	20231010	185600	128306110	12340	12340	12340	12340	0
39	20231010	185500	128306110	12340	12340	12340	12340	0
40	20231010	185400	128306110	12340	12340	12340	12340	0
41	20231010	185300	128306110	12340	12340	12340	12340	0
42	20231010	185200	128306110	12340	12340	12340	12340	0
43	20231010	185100	128306110	12340	12340	12340	12340	0
44	20231010	185000	128306110	12340	12340	12340	12340	0
45	20231010	184900	128306110	12340	12340	12340	12340	0
46	20231010	184800	128306110	12340	12340	12340	12340	0
47	20231010	184700	128306110	12340	12340	12340	12340	0
48	20231010	184600	128306110	12340	12340	12340	12340	0
49	20231010	184500	128306110	12340	12340	12340	12340	0
50	20231010	184400	128306110	12340	12340	12340	12340	0
51	20231010	184300	128306110	12340	12340	12340	12340	0
52	20231010	184200	128306110	12340	12340	12340	12340	0
53	20231010	184100	128306110	12340	12340	12340	12340	0
54	20231010	184000	128306110	12340	12340	12340	12340	0
55	20231010	183900	128306110	12340	12340	12340	12340	0
56	20231010	183800	128306110	12340	12340	12340	12340	0
57	20231010	183700	128306110	12340	12340	12340	12340	0
58	20231010	183600	128306110	12340	12340	12340	12340	0
59	20231010	183500	128306110	12340	12340	12340	12340	0
60	20231010	183400	128306110	12340	12340	12340	12340	0
61	20231010	183300	128306110	12340	12340	12340	12340	0
62	20231010	183200	128306110	12340	12340	12340	12340	1012
63	20231010	183100	128306110	12340	12340	12340	12340	0
64	20231010	183000	128306110	12340	12340	12340	12340	0
65	20231010	182900	128306110	12340	12340	12340	12340	0
66	20231010	182800	128306110	12340	12340	12340	12340	0
67	20231010	182700	128306110	12340	12340	12340	12340	0
68	20231010	182600	128306110	12340	12340	12340	12340	0
69	20231010	182500	128306110	12340	12340	12340	12340	0
70	20231010	182400	128306110	12340	12340	12340	12340	0
71	20231010	182300	128306110	12340	12340	12340	12340	0
72	20231010	182200	128306110	12340	12340	12340	12340	0
73	20231010	182100	128306110	12340	12340	12340	12340	0
74	20231010	182000	128306110	12340	12340	12340	12340	0
75	20231010	181900	128306110	12340	12340	12340	12340	0
76	20231010	181800	128306110	12340	12340	12340	12340	0
77	20231010	181700	128306110	12340	12340	12340	12340	0
78	20231010	181600	128306110	12340	12340	12340	12340	0
79	20231010	181500	128306110	12340	12340	12340	12340	0
80	20231010	181400	128306110	12340	12340	12340	12340	0
81	20231010	181300	128306110	12340	12340	12340	12340	0
82	20231010	181200	128306110	12340	12340	12340	12340	0
83	20231010	181100	128306110	12340	12340	12340	12340	0
84	20231010	181000	128306110	12340	12340	12340	12340	0
85	20231010	180900	128306110	12340	12340	12340	12340	0
86	20231010	180800	128306110	12340	12340	12340	12340	0
87	20231010	180700	128306110	12340	12340	12340	12340	0
88	20231010	180600	128306110	12340	12340	12340	12340	0
89	20231010	180500	128306110	12340	12340	12340	12340	0
90	20231010	180400	128306110	12340	12340	12340	12340	0
91	20231010	180300	128306110	12340	12340	12340	12340	0
92	20231010	180200	128306110	12340	12340	12340	12340	1012
93	20231010	180100	128306110	12340	12340	12340	12340	0
94	20231010	180000	128306110	12340	12340	12340	12340	0
95	20231010	175900	128306110	12340	12340	12340	12340	0
96	20231010	175800	128306110	12340	12340	12340	12340	0
97	20231010	175700	128306110	12340	12340	12340	12340	0
98	20231010	175600	128306110	12340	12340	12340	12340	0
99	20231010	175500	128306110	12340	12340	12340	12340	0
100	20231010	175400	128306110	12340	12340	12340	12340	0
101	20231010	175300	128306110	12340	12340	12340	12340	0
102	20231010	175200	128306110	12340	12340	12340	12340	0
103	20231010	175100	128306110	12340	12340	12340	12340	0
104	20231010	175000	128306110	12340	12340	12340	12340	0
105	20231010	174900	128306110	12340	12340	12340	12340	0
106	20231010	174800	128306110	12340	12340	12340	12340	0
107	20231010	174700	128306110	12340	12340	12340	12340	0
108	20231010	174600	128306110	12340	12340	12340	12340	0
109	20231010	174500	128306110	12340	12340	12340	12340	0
110	20231010	174400	128306110	12340	12340	12340	12340	0
111	20231010	174300	128306110	12340	12340	12340	12340	0
112	20231010	174200	128306110	12340	12340	12340	12340	0
113	20231010	174100	128306110	12340	12340	12340	12340	0
114	20231010	174000	128306110	12340	12340	12340	12340	0
115	20231010	173900	128306110	12340	12340	12340	12340	0
116	20231010	173800	128306110	12340	12340	12340	12340	0
117	20231010	173700	128306110	12340	12340	12340	12340	0
118	20231010	173600	128306110	12340	12340	12340	12340	0
119	20231010	173500	128306110	12340	12340	12340	12340	0
120	20231010	173400	128306110	12340	12340	12340	12340	0
121	20231010	173300	128306110	12340	12340	12340	12340	0
122	20231010	173200	128306110	12340	12340	12340	12340	1012
123	20231010	173100	128306110	12340	12340	12340	12340	0
124	20231010	173000	128306110	12340	12340	12340	12340	0
125	20231010	172900	128306110	12340	12340	12340	12340	0
126	20231010	172800	128306110	12340	12340	12340	12340	0
127	20231010	172700	128306110	12340	12340	12340	12340	0
128	20231010	172600	128306110	12340	12340	12340	12340	0
129	20231010	172500	128306110	12340	12340	12340	12340	0
130	20231010	172400	128306110	12340	12340	12340	12340	0
131	20231010	172300	128306110	12340	12340	12340	12340	0
132	20231010	172200	128306110	12340	12340	12340	12340	0
133	20231010	172100	128306110	12340	12340	12340	12340	0
134	20231010	172000	128306110	12340	12340	12340	12340	0
135	20231010	171900	128306110	12340	12340	12340	12340	0
136	20231010	171800	128306110	12340	12340	12340	12340	0
137	20231010	171700	128306110	12340	12340	12340	12340	0
138	20231010	171600	128306110	12340	12340	12340	12340	0
139	20231010	171500	128306110	12340	12340	12340	12340	0
140	20231010	171400	128306110	12340	12340	12340	12340	0
141	20231010	171300	128306110	12340	12340	12340	12340	0
142	20231010	171200	128306110	12340	12340	12340	12340	0
143	20231010	171100	128306110	12340	12340	12340	12340	0
144	20231010	171000	128306110	12340	12340	12340	12340	0
145	20231010	170900	128306110	12340	12340	12340	12340	0
146	20231010	170800	128306110	12340	12340	12340	12340	0
147	20231010	170700	128306110	12340	12340	12340	12340	0
148	20231010	170600	128306110	12340	12340	12340	12340	0
149	20231010	170500	128306110	12340	12340	12340	12340	0
150	20231010	170400	128306110	12340	12340	12340	12340	0
151	20231010	170300	128306110	12340	12340	12340	12340	0
152	20231010	170200	128306110	12340	12340	12340	12340	1012
153	20231010	170100	128306110	12340	12340	12340	12340	0
154	20231010	170000	128306110	12340	12340	12340	12340	0
155	20231010	165900	128306110	12340	12340	12340	12340	0
156	20231010	165800	128306110	12340	12340	12340	12340	0
157	20231010	165700	128306110	12340	12340	12340	12340	0
158	20231010	165600	128306110	12340	12340	12340	12340	0
159	20231010	165500	128306110	12340	12340	12340	12340	0
160	20231010	165400	128306110	12340	12340	12340	12340	0
161	20231010	165300	128306110	12340	12340	12340	12340	0
162	20231010	165200	128306110	12340	12340	12340	12340	0
163	20231010	165100	128306110	12340	12340	12340	12340	0
164	20231010	165000	128306110	12340	12340	12340	12340	0
165	20231010	164900	128306110	12340	12340	12340	12340	0
166	20231010	164800	128306110	12340	12340	12340	12340	0
167	20231010	164700	128306110	12340	12340	12340	12340	0
168	20231010	164600	128306110	12340	12340	12340	12340	0
169	20231010	164500	128306110	12340	12340	12340	12340	0
170	20231010	164400	128306110	12340	12340	12340	12340	0
171	20231010	164300	128306110	12340	12340	12340	12340	0
172	20231010	164200	128306110	12340	12340	12340	12340	0
173	20231010	164100	128306110	12340	12340	12340	12340	0
174	20231010	164000	128306110	12340	12340	12340	12340	0
175	20231010	163900	128306110	12340	12340	12340	12340	0
176	20231010	163800	128306110	12340	12340	12340	12340	0
177	20231010	163700	128306110	12340	12340	12340	12340	0
178	20231010	163600	128306110	12340	12340	12340	12340	0
179	20231010	163500	128306110	12340	12340	12340	12340	0
180	20231010	163400	128306110	12340	12340	12340	12340	0
181	20231010	163300	128306110	12340	12340	12340	12340	0
182	20231010	163200	128306110	12340	12340	12340	12340	1012
183	20231010	163100	128306110	12340	12340	12340	12340	0
184	20231010	163000	128306110	12340	12340	12340	12340	0
185	20231010	162900	128306110	12340	12340	12340	12340	0
186	20231010	162800	128306110	12340	12340	12340	12340	0
187	20231010	162700	128306110	12340	12340	12340	12340	0
188	20231010	162600	128306110	12340	12340	12340	12340	0
189	20231010	162500	128306110	12340	12340	12340	12340	0
190	20231010	162400	128306110	12340	12340	12340	12340	0
191	20231010	162300	128306110	12340	12340	12340	12340	0
192	20231010	162200	128306110	12340	12340	12340	12340	0
193	20231010	162100	128306110	12340	12340	12340	12340	0
194	20231010	162000	128306110	12340	12340	12340	12340	0
195	20231010	161900	128306110	12340	12340	12340	12340	0
196	20231010	161800	128306110	12340	12340	12340	12340	0
197	20231010	161700	128306110	12340	12340	12340	12340	0
198	20231010	161600	128306110	12340	12340	12340	12340	0
199	20231010	161500	128306110	12340	12340	12340	12340	0
200	20231010	161400	128306110	12340	12340	12340	12340	0
201	20231010	161300	128306110	12340	12340	12340	12340	0
202	20231010	161200	128306110	12340	12340	12340	12340	0
203	20231010	161100	128306110	12340	12340	12340	12340	0
204	20231010	161000	128306110	12340	12340	12340	12340	0
205	20231010	160900	128306110	12340	12340	12340	12340	0
206	20231010	160800	128306110	12340	12340	12340	12340	0
207	20231010	160700	128306110	12340	12340	12340	12340	0
208	20231010	160600	128306110	12340	12340	12340	12340	0
209	20231010	160500	128306110	12340	12340	12340	12340	0
210	20231010	160400	128306110	12340	12340	12340	12340	0
211	20231010	160300	128306110	12340	12340	12340	12340	0
212	20231010	160200	128306110	12340	12340	12340	12340	1012
213	20231010	160100	128306110	12340	12340	12340	12340	0
214	20231010	160000	128306110	12340	12340	12340	12340	0
215	20231010	155900	128306110	12340	12340	12340	12340	0
216	20231010	155800	128306110	12340	12340	12340	12340	0
217	20231010	155700	128306110	12340	12340	12340	12340	0
218	20231010	155600	128306110	12340	12340	12340	12340	0
219	20231010	155500	128306110	12340	12340	12340	12340	0
220	20231010	155400	128306110	12340	12340	12340	12340	0
221	20231010	155300	128306110	12340	12340	12340	12340	0
222	20231010	155200	128306110	12340	12340	12340	12340	0
223	20231010	155100	128306110	12340	12340	12340	12340	0
224	20231010	155000	128306110	12340	12340	12340	12340	0
225	20231010	154900	128306110	12340	12340	12340	12340	0
226	20231010	154800	128306110	12340	12340	12340	12340	0
227	20231010	154700	128306110	12340	12340	12340	12340	0
228	20231010	154600	128306110	12340	12340	12340	12340	0
229	20231010	154500	128306110	12340	12340	12340	12340	0
230	20231010	154400	128306110	12340	12340	12340	12340	0
231	20231010	154300	128306110	12340	12340	12340	12340	0
232	20231010	154200	128306110	12340	12340	12340	12340	0
233	20231010	154100	128306110	12340	12340	12340	12340	0
234	20231010	154000	128306110	12340	12340	12340	12340	0
235	20231010	153900	128306110	12340	12340	12340	12340	0
236	20231010	153800	128306110	12340	12340	12340	12340	0
237	20231010	153700	128306110	12340	12340	12340	12340	0
238	20231010	153600	128306110	12340	12340	12340	12340	0
239	20231010	153500	128306110	12340	12340	12340	12340	0
240	20231010	153400	128306110	12340	12340	12340	12340	0
241	20231010	153300	128306110	12340	12340	12340	12340	0
242	20231010	153200	128306110	12340	12340	12340	12340	1012
243	20231010	153100	128306110	12340	12340	12340	12340	0
244	20231010	153000	128306110	12340	12340	12340	12340	1012
245	20231010	152900	115818030	12080	12080	12080	12080	0
246	20231010	152800	115818030	12080	12080	12080	12080	0
247	20231010	152700	115818030	12080	12080	12080	12080	0
248	20231010	152600	115818030	12080	12080	12080	12080	0
249	20231010	152500	115818030	12080	12080	12080	12080	0
250	20231010	152400	115818030	12080	12080	12080	12080	0
251	20231010	152300	115818030	12080	12080	12080	12080	0
252	20231010	152200	115818030	12080	12080	12080	12080	0
253	20231010	152100	115818030	12080	12080	12080	12080	0
254	20231010	152000	115818030	12080	12080	12080	12080	0
255	20231010	151900	115818030	12080	11970	12080	11910	214
256	20231010	151800	113252530	11960	11920	11960	11920	5
257	20231010	151700	113192850	12030	12030	12030	12030	0
258	20231010	151600	113192850	12030	12030	12030	12030	0
259	20231010	151500	113192850	12030	11910	12030	11910	21
260	20231010	151400	112942180	12030	12030	12030	12030	1
261	20231010	151300	112930150	12030	12020	12030	12020	13
262	20231010	151200	112773880	12010	12010	12010	12010	64
263	20231010	151100	112005240	12010	12000	12010	12000	7
264	20231010	151000	111921230	12010	11930	12010	11900	101
265	20231010	150900	110717970	11930	11930	11930	11930	0
266	20231010	150800	110717970	11930	11930	11930	11930	0
267	20231010	150700	110717970	11930	11930	11930	11930	45
268	20231010	150600	110181120	12030	12030	12030	12030	0
269	20231010	150500	110181120	12030	12030	12030	12030	50
270	20231010	150400	109579620	12020	12020	12020	12020	51
271	20231010	150300	108966600	12040	12040	12040	12040	0
272	20231010	150200	108966600	12040	12030	12040	12030	71
273	20231010	150100	108111970	12040	12040	12040	12040	0
274	20231010	150000	108111970	12040	12040	12040	12040	11
275	20231010	145900	107979530	12040	12050	12050	12040	12
276	20231010	145800	107834940	12050	12000	12050	12000	32
277	20231010	145700	107450890	12000	11990	12000	11990	13
278	20231010	145600	107294990	11990	11990	11990	11990	2
279	20231010	145500	107271010	11990	11990	11990	11990	52
280	20231010	145400	106647530	11990	11990	11990	11990	52
281	20231010	145300	106024050	11990	11990	11990	11990	2
282	20231010	145200	106000070	11990	11990	11990	11990	1
283	20231010	145100	105988080	11990	11990	11990	11990	2
284	20231010	145000	105964100	11990	11990	11990	11990	2
285	20231010	144900	105940120	11990	11920	11990	11910	101
286	20231010	144800	104736440	11990	11990	11990	11990	3
287	20231010	144700	104700470	11990	11990	11990	11920	15
288	20231010	144600	104521520	11990	11990	11990	11990	3
289	20231010	144500	104485550	11990	11990	11990	11990	22
290	20231010	144400	104221770	11990	11990	11990	11990	1
291	20231010	144300	104209780	11990	11990	11990	11990	2
292	20231010	144200	104185800	11990	11990	11990	11990	2
293	20231010	144100	104161820	11990	11990	11990	11990	2
294	20231010	144000	104137840	11990	11990	11990	11990	2
295	20231010	143900	104113860	11990	11990	11990	11990	2
296	20231010	143800	104089880	11990	11990	11990	11990	11
297	20231010	143700	103957990	11990	11990	11990	11990	1
298	20231010	143600	103946000	11990	11990	11990	11990	1
299	20231010	143500	103934010	11990	11990	11990	11990	1
300	20231010	143400	103922020	11990	11990	11990	11990	217
301	20231010	143300	101320190	11990	11990	11990	11990	1
302	20231010	143200	101308200	11990	11970	11990	11970	17
303	20231010	143100	101104670	11970	11970	11970	11970	50
304	20231010	143000	100506170	11990	11990	11990	11990	0
305	20231010	142900	100506170	11990	11990	11990	11990	0
306	20231010	142800	100506170	11990	11990	11990	11990	0
307	20231010	142700	100506170	11990	11990	11990	11990	0
308	20231010	142600	100506170	11990	11990	11990	11990	0
309	20231010	142500	100506170	11990	11990	11990	11910	454
310	20231010	142400	95088080	11990	11980	11990	11980	3
311	20231010	142300	95052130	11980	11980	11980	11980	0
312	20231010	142200	95052130	11980	11980	11980	11980	50
313	20231010	142100	94453130	11980	11950	11980	11950	17
314	20231010	142000	94249920	11950	11960	11960	11950	240
315	20231010	141900	91379600	12000	12000	12000	12000	0
316	20231010	141800	91379600	12000	12000	12000	12000	0
317	20231010	141700	91379600	12000	12000	12000	12000	2
318	20231010	141600	91355600	11980	11980	11980	11980	29
319	20231010	141500	91008180	11980	11980	11980	11980	22
320	20231010	141400	90744620	12030	12000	12030	11980	364
321	20231010	141300	86376640	12010	12040	12040	12010	250
322	20231010	141200	83373300	12040	12040	12040	12040	18
323	20231010	141100	83156580	12060	12060	12060	12060	0
324	20231010	141000	83156580	12060	12050	12060	12050	9
325	20231010	140900	83048120	12040	12040	12040	12040	4
326	20231010	140800	82999960	12080	12080	12080	12080	0
327	20231010	140700	82999960	12080	12080	12080	12080	0
328	20231010	140600	82999960	12080	12080	12080	12080	0
329	20231010	140500	82999960	12080	12070	12080	12070	7
330	20231010	140400	82915460	12050	12050	12080	12050	233
331	20231010	140300	80107750	12050	12010	12060	12000	661
332	20231010	140200	72170840	12080	12080	12080	12080	0
333	20231010	140100	72170840	12080	12080	12080	12080	28
334	20231010	140000	71832600	12080	12080	12080	12080	0
335	20231010	135900	71832600	12080	12080	12080	12080	50
336	20231010	135800	71228600	12080	12080	12080	12080	0
337	20231010	135700	71228600	12080	12080	12080	12080	2
338	20231010	135600	71204440	12010	12010	12010	12010	0
339	20231010	135500	71204440	12010	12210	12210	12000	923
340	20231010	135400	60098600	12220	12220	12220	12220	0
341	20231010	135300	60098600	12220	12220	12220	12220	0
342	20231010	135200	60098600	12220	12220	12220	12220	0
343	20231010	135100	60098600	12220	12220	12220	12220	50
344	20231010	135000	59487600	12220	12220	12220	12220	0
345	20231010	134900	59487600	12220	12220	12220	12220	0
346	20231010	134800	59487600	12220	12170	12220	12170	11
347	20231010	134700	59353340	12050	12150	12150	12050	3
348	20231010	134600	59317090	12180	12180	12180	12180	0
349	20231010	134500	59317090	12180	12190	12190	12180	53
350	20231010	134400	58671050	12180	12180	12180	12180	47
351	20231010	134300	58098590	12190	12190	12190	12190	0
352	20231010	134200	58098590	12190	12190	12190	12190	0
353	20231010	134100	58098590	12190	12190	12190	12190	0
354	20231010	134000	58098590	12190	12190	12190	12190	0
355	20231010	133900	58098590	12190	12190	12190	12190	0
356	20231010	133800	58098590	12190	12190	12190	12190	50
357	20231010	133700	57489090	12150	12150	12150	12150	0
358	20231010	133600	57489090	12150	12150	12150	12150	0
359	20231010	133500	57489090	12150	12150	12150	12150	0
360	20231010	133400	57489090	12150	12130	12150	12130	99
361	20231010	133300	56287480	12140	12140	12140	12140	0
362	20231010	133200	56287480	12140	12140	12140	12140	0
363	20231010	133100	56287480	12140	12140	12140	12140	50
364	20231010	133000	55680480	12070	12070	12070	12070	0
365	20231010	132900	55680480	12070	12070	12070	12070	0
366	20231010	132800	55680480	12070	12070	12070	12070	0
367	20231010	132700	55680480	12070	12070	12070	12070	0
368	20231010	132600	55680480	12070	12070	12070	12070	0
369	20231010	132500	55680480	12070	12070	12070	12070	0
370	20231010	132400	55680480	12070	12070	12070	12070	0
371	20231010	132300	55680480	12070	12070	12070	12070	0
372	20231010	132200	55680480	12070	12070	12070	12070	21
373	20231010	132100	55427010	12070	12070	12070	12070	0
374	20231010	132000	55427010	12070	12070	12070	12070	0
375	20231010	131900	55427010	12070	12070	12070	12070	0
376	20231010	131800	55427010	12070	12070	12070	12070	0
377	20231010	131700	55427010	12070	12070	12070	12070	0
378	20231010	131600	55427010	12070	12070	12070	12070	0
379	20231010	131500	55427010	12070	12080	12080	12070	10
380	20231010	131400	55306300	12140	12140	12140	12140	0
381	20231010	131300	55306300	12140	12140	12140	12140	0
382	20231010	131200	55306300	12140	12110	12140	12110	11
383	20231010	131100	55173030	12080	12080	12080	12080	0
384	20231010	131000	55173030	12080	12080	12080	12080	0
385	20231010	130900	55173030	12080	12080	12080	12080	0
386	20231010	130800	55173030	12080	12080	12080	12080	0
387	20231010	130700	55173030	12080	12080	12080	12080	0
388	20231010	130600	55173030	12080	12080	12080	12080	0
389	20231010	130500	55173030	12080	12080	12080	12080	0
390	20231010	130400	55173030	12080	12080	12080	12080	0
391	20231010	130300	55173030	12080	12080	12080	12080	105
392	20231010	130200	53904630	12100	12100	12100	12100	0
393	20231010	130100	53904630	12100	12100	12100	12100	0
394	20231010	130000	53904630	12100	12100	12100	12100	0
395	20231010	125900	53904630	12100	12100	12100	12100	0
396	20231010	125800	53904630	12100	12100	12100	12100	0
397	20231010	125700	53904630	12100	12100	12100	12100	0
398	20231010	125600	53904630	12100	12100	12100	12100	0
399	20231010	125500	53904630	12100	12100	12100	12100	0
400	20231010	125400	53904630	12100	12100	12100	12100	0
401	20231010	125300	53904630	12100	12100	12100	12100	0
402	20231010	125200	53904630	12100	12100	12100	12100	0
403	20231010	125100	53904630	12100	12140	12140	12100	223
404	20231010	125000	51205250	12140	12140	12140	12140	0
405	20231010	124900	51205250	12140	12150	12150	12140	6
406	20231010	124800	51132400	12160	12160	12160	12160	11
407	20231010	124700	50998640	12160	12180	12180	12160	17
408	20231010	124600	50791600	12200	12210	12210	12200	204
409	20231010	124500	48302790	12220	12220	12220	12220	0
410	20231010	124400	48302790	12220	12220	12220	12220	0
411	20231010	124300	48302790	12220	12220	12220	12220	0
412	20231010	124200	48302790	12220	12220	12220	12220	0
413	20231010	124100	48302790	12220	12220	12220	12220	2
414	20231010	124000	48278350	12280	12280	12280	12280	0
415	20231010	123900	48278350	12280	12280	12280	12280	0
416	20231010	123800	48278350	12280	12280	12280	12280	0
417	20231010	123700	48278350	12280	12280	12280	12280	0
418	20231010	123600	48278350	12280	12280	12280	12280	0
419	20231010	123500	48278350	12280	12280	12280	12280	0
420	20231010	123400	48278350	12280	12280	12280	12280	0
421	20231010	123300	48278350	12280	12280	12280	12280	0
422	20231010	123200	48278350	12280	12280	12280	12280	0
423	20231010	123100	48278350	12280	12280	12280	12280	0
424	20231010	123000	48278350	12280	12280	12280	12280	0
425	20231010	122900	48278350	12280	12280	12280	12280	0
426	20231010	122800	48278350	12280	12280	12280	12280	0
427	20231010	122700	48278350	12280	12280	12280	12280	0
428	20231010	122600	48278350	12280	12280	12280	12280	0
429	20231010	122500	48278350	12280	12280	12280	12280	0
430	20231010	122400	48278350	12280	12280	12280	12280	0
431	20231010	122300	48278350	12280	12280	12280	12280	0
432	20231010	122200	48278350	12280	12280	12280	12280	0
433	20231010	122100	48278350	12280	12280	12280	12280	0
434	20231010	122000	48278350	12280	12280	12280	12280	0
435	20231010	121900	48278350	12280	12280	12280	12280	0
436	20231010	121800	48278350	12280	12280	12280	12280	0
437	20231010	121700	48278350	12280	12280	12280	12280	1
438	20231010	121600	48266070	12210	12210	12210	12210	0
439	20231010	121500	48266070	12210	12210	12210	12210	0
440	20231010	121400	48266070	12210	12210	12210	12210	0
441	20231010	121300	48266070	12210	12210	12210	12210	0
442	20231010	121200	48266070	12210	12210	12210	12210	0
443	20231010	121100	48266070	12210	12210	12210	12210	0
444	20231010	121000	48266070	12210	12210	12210	12210	0
445	20231010	120900	48266070	12210	12210	12210	12210	0
446	20231010	120800	48266070	12210	12220	12290	12210	222
447	20231010	120700	45554260	12240	12240	12240	12240	0
448	20231010	120600	45554260	12240	12240	12240	12240	0
449	20231010	120500	45554260	12240	12240	12240	12240	0
450	20231010	120400	45554260	12240	12240	12240	12240	0
451	20231010	120300	45554260	12240	12240	12240	12240	2
452	20231010	120200	45529780	12240	12240	12240	12240	0
453	20231010	120100	45529780	12240	12240	12240	12240	0
454	20231010	120000	45529780	12240	12240	12240	12240	0
455	20231010	115900	45529780	12240	12250	12250	12240	119
456	20231010	115800	44072220	12330	12330	12330	12330	0
457	20231010	115700	44072220	12330	12330	12330	12330	0
458	20231010	115600	44072220	12330	12330	12330	12330	0
459	20231010	115500	44072220	12330	12330	12330	12330	0
460	20231010	115400	44072220	12330	12330	12330	12330	0
461	20231010	115300	44072220	12330	12330	12330	12330	0
462	20231010	115200	44072220	12330	12330	12330	12330	0
463	20231010	115100	44072220	12330	12330	12330	12330	0
464	20231010	115000	44072220	12330	12330	12330	12330	0
465	20231010	114900	44072220	12330	12330	12330	12330	0
466	20231010	114800	44072220	12330	12330	12330	12330	0
467	20231010	114700	44072220	12330	12330	12330	12330	0
468	20231010	114600	44072220	12330	12330	12330	12330	0
469	20231010	114500	44072220	12330	12330	12330	12330	0
470	20231010	114400	44072220	12330	12330	12330	12330	0
471	20231010	114300	44072220	12330	12330	12330	12330	0
472	20231010	114200	44072220	12330	12330	12330	12330	0
473	20231010	114100	44072220	12330	12330	12330	12330	0
474	20231010	114000	44072220	12330	12330	12330	12330	0
475	20231010	113900	44072220	12330	12330	12330	12330	0
476	20231010	113800	44072220	12330	12330	12330	12330	0
477	20231010	113700	44072220	12330	12330	12330	12330	0
478	20231010	113600	44072220	12330	12330	12330	12330	0
479	20231010	113500	44072220	12330	12330	12330	12330	0
480	20231010	113400	44072220	12330	12330	12330	12330	0
481	20231010	113300	44072220	12330	12330	12330	12330	0
482	20231010	113200	44072220	12330	12330	12330	12330	0
483	20231010	113100	44072220	12330	12240	12330	12240	20
484	20231010	113000	43827330	12250	12250	12250	12250	0
485	20231010	112900	43827330	12250	12250	12250	12250	0
486	20231010	112800	43827330	12250	12260	12260	12250	172
487	20231010	112700	41718820	12270	12270	12270	12270	0
488	20231010	112600	41718820	12270	12270	12270	12270	202
489	20231010	112500	39240280	12290	12290	12290	12290	0
490	20231010	112400	39240280	12290	12300	12300	12290	188
491	20231010	112300	36929690	12300	12300	12300	12300	0
492	20231010	112200	36929690	12300	12300	12300	12300	0
493	20231010	112100	36929690	12300	12300	12300	12300	0
494	20231010	112000	36929690	12300	12330	12330	12300	724
495	20231010	111900	28006310	12330	12330	12330	12330	0
496	20231010	111800	28006310	12330	12330	12330	12330	0
497	20231010	111700	28006310	12330	12330	12330	12330	0
498	20231010	111600	28006310	12330	12330	12330	12330	1
499	20231010	111500	27993980	12330	12330	12330	12330	0
500	20231010	111400	27993980	12330	12330	12330	12330	0
501	20231010	111300	27993980	12330	12330	12330	12330	2
502	20231010	111200	27969320	12340	12340	12340	12340	0
503	20231010	111100	27969320	12340	12340	12340	12340	0
504	20231010	111000	27969320	12340	12340	12340	12340	0
505	20231010	110900	27969320	12340	12340	12340	12340	0
506	20231010	110800	27969320	12340	12340	12340	12340	0
507	20231010	110700	27969320	12340	12340	12340	12340	0
508	20231010	110600	27969320	12340	12340	12340	12340	0
509	20231010	110500	27969320	12340	12340	12340	12340	0
510	20231010	110400	27969320	12340	12340	12340	12340	0
511	20231010	110300	27969320	12340	12340	12340	12340	0
512	20231010	110200	27969320	12340	12340	12340	12340	0
513	20231010	110100	27969320	12340	12340	12340	12340	1
514	20231010	110000	27956980	12340	12340	12340	12340	0
515	20231010	105900	27956980	12340	12340	12340	12340	0
516	20231010	105800	27956980	12340	12340	12340	12340	0
517	20231010	105700	27956980	12340	12340	12340	12340	0
518	20231010	105600	27956980	12340	12340	12340	12340	0
519	20231010	105500	27956980	12340	12340	12340	12340	0
520	20231010	105400	27956980	12340	12340	12340	12340	0
521	20231010	105300	27956980	12340	12340	12340	12340	0
522	20231010	105200	27956980	12340	12340	12340	12340	0
523	20231010	105100	27956980	12340	12330	12340	12330	13
524	20231010	105000	27796660	12300	12300	12300	12300	47
525	20231010	104900	27218560	12340	12340	12340	12340	0
526	20231010	104800	27218560	12340	12340	12340	12340	0
527	20231010	104700	27218560	12340	12340	12340	12340	0
528	20231010	104600	27218560	12340	12340	12340	12340	0
529	20231010	104500	27218560	12340	12340	12340	12340	0
530	20231010	104400	27218560	12340	12340	12340	12340	2
531	20231010	104300	27193880	12290	12290	12290	12290	0
532	20231010	104200	27193880	12290	12290	12290	12290	0
533	20231010	104100	27193880	12290	12310	12310	12290	90
534	20231010	104000	26087060	12340	12340	12340	12340	0
535	20231010	103900	26087060	12340	12340	12340	12340	55
536	20231010	103800	25408360	12340	12340	12340	12340	0
537	20231010	103700	25408360	12340	12340	12340	12340	0
538	20231010	103600	25408360	12340	12340	12340	12340	0
539	20231010	103500	25408360	12340	12340	12340	12340	0
540	20231010	103400	25408360	12340	12340	12340	12340	0
541	20231010	103300	25408360	12340	12340	12340	12340	0
542	20231010	103200	25408360	12340	12340	12340	12340	140
543	20231010	103100	23680760	12340	12340	12340	12340	0
544	20231010	103000	23680760	12340	12340	12340	12340	0
545	20231010	102900	23680760	12340	12340	12340	12340	0
546	20231010	102800	23680760	12340	12340	12340	12340	0
547	20231010	102700	23680760	12340	12340	12340	12340	0
548	20231010	102600	23680760	12340	12340	12340	12340	0
549	20231010	102500	23680760	12340	12340	12340	12340	0
550	20231010	102400	23680760	12340	12340	12340	12340	0
551	20231010	102300	23680760	12340	12340	12340	12340	0
552	20231010	102200	23680760	12340	12340	12340	12340	0
553	20231010	102100	23680760	12340	12340	12340	12340	0
554	20231010	102000	23680760	12340	12340	12340	12340	0
555	20231010	101900	23680760	12340	12340	12340	12340	0
556	20231010	101800	23680760	12340	12340	12340	12340	0
557	20231010	101700	23680760	12340	12340	12340	12340	0
558	20231010	101600	23680760	12340	12340	12340	12340	0
559	20231010	101500	23680760	12340	12340	12340	12340	7
560	20231010	101400	23594380	12340	12340	12340	12340	3
561	20231010	101300	23557360	12340	12340	12340	12340	0
562	20231010	101200	23557360	12340	12330	12340	12330	200
563	20231010	101100	21089940	12310	12310	12310	12310	0
564	20231010	101000	21089940	12310	12300	12310	12300	73
565	20231010	100900	20192010	12300	12300	12300	12300	0
566	20231010	100800	20192010	12300	12300	12300	12300	0
567	20231010	100700	20192010	12300	12300	12300	12300	0
568	20231010	100600	20192010	12300	12300	12300	12300	70
569	20231010	100500	19331010	12340	12340	12340	12340	0
570	20231010	100400	19331010	12340	12320	12350	12300	473
571	20231010	100300	13510380	12350	12350	12350	12350	8
572	20231010	100200	13411580	12350	12350	12350	12350	0
573	20231010	100100	13411580	12350	12350	12350	12350	0
574	20231010	100000	13411580	12350	12350	12350	12350	0
575	20231010	095900	13411580	12350	12350	12350	12350	180
576	20231010	095800	11188580	12350	12340	12350	12340	20
577	20231010	095700	10941660	12350	12350	12350	12350	0
578	20231010	095600	10941660	12350	12350	12350	12350	0
579	20231010	095500	10941660	12350	12350	12350	12350	0
580	20231010	095400	10941660	12350	12350	12350	12350	0
581	20231010	095300	10941660	12350	12350	12350	12350	0
582	20231010	095200	10941660	12350	12350	12350	12330	152
583	20231010	095100	9067320	12340	12350	12350	12340	84
584	20231010	095000	8030740	12350	12350	12350	12350	0
585	20231010	094900	8030740	12350	12330	12350	12330	52
586	20231010	094800	7389540	12350	12350	12350	12350	5
587	20231010	094700	7327790	12350	12340	12350	12340	6
588	20231010	094600	7253740	12330	12330	12330	12330	50
589	20231010	094500	6637240	12340	12340	12340	12340	17
590	20231010	094400	6427460	12350	12350	12350	12350	0
591	20231010	094300	6427460	12350	12350	12350	12350	5
592	20231010	094200	6365710	12350	12350	12350	12350	0
593	20231010	094100	6365710	12350	12350	12350	12350	10
594	20231010	094000	6242210	12350	12350	12350	12350	2
595	20231010	093900	6217510	12330	12330	12330	12330	1
596	20231010	093800	6205180	12350	12350	12350	12350	5
597	20231010	093700	6143430	12350	12350	12350	12350	0
598	20231010	093600	6143430	12350	12340	12350	12340	5
599	20231010	093500	6081720	12330	12330	12330	12330	52
600	20231010	093400	5440560	12330	12330	12330	12330	0
601	20231010	093300	5440560	12330	12330	12330	12330	1
602	20231010	093200	5428230	12330	12330	12330	12330	0
603	20231010	093100	5428230	12330	12330	12330	12330	1
604	20231010	093000	5415900	12350	12350	12350	12350	0
605	20231010	092900	5415900	12350	12350	12350	12350	0
606	20231010	092800	5415900	12350	12340	12350	12330	46
607	20231010	092700	4848550	12340	12360	12360	12340	53
608	20231010	092600	4193870	12460	12460	12460	12460	2
609	20231010	092500	4168950	12450	12450	12450	12450	70
610	20231010	092400	3297450	12600	12600	12600	12600	0
611	20231010	092300	3297450	12600	12320	12600	12320	111
612	20231010	092200	1923990	12320	12320	12320	12320	0
613	20231010	092100	1923990	12320	12320	12320	12320	0
614	20231010	092000	1923990	12320	12320	12320	12320	0
615	20231010	091900	1923990	12320	12320	12320	12320	0
616	20231010	091800	1923990	12320	12320	12320	12320	0
617	20231010	091700	1923990	12320	12320	12320	12320	0
618	20231010	091600	1923990	12320	12320	12320	12320	0
619	20231010	091500	1923990	12320	12320	12320	12320	0
620	20231010	091400	1923990	12320	12320	12320	12320	0
621	20231010	091300	1923990	12320	12320	12320	12320	0
622	20231010	091200	1923990	12320	12320	12320	12320	0
623	20231010	091100	1923990	12320	12300	12320	12300	11
624	20231010	091000	1788660	12300	12310	12310	12300	13
625	20231010	090900	1628750	12320	12320	12320	12320	0
626	20231010	090800	1628750	12320	12340	12340	12320	18
627	20231010	090700	1406680	12340	12350	12350	12340	40
628	20231010	090600	912880	12350	12350	12350	12350	12
629	20231010	090500	764680	12000	12000	12000	12000	0
630	20231010	090400	764680	12000	12000	12000	12000	0
631	20231010	090300	764680	12000	12000	12000	12000	0
632	20231010	090200	764680	12000	12320	12320	12000	50
633	20231010	090100	160550	12350	12350	12350	12350	0
634	20231010	090000	160550	12350	12350	12350	12350	13