KissMeData/100700/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	195200	69215660	2670	2670	2670	2670	265
3	20231011	195100	69215660	2670	2670	2670	2670	0
4	20231011	195000	69215660	2670	2670	2670	2670	0
5	20231011	194900	69215660	2670	2670	2670	2670	0
6	20231011	194800	69215660	2670	2670	2670	2670	0
7	20231011	194700	69215660	2670	2670	2670	2670	0
8	20231011	194600	69215660	2670	2670	2670	2670	0
9	20231011	194500	69215660	2670	2670	2670	2670	0
10	20231011	194400	69215660	2670	2670	2670	2670	0
11	20231011	194300	69215660	2670	2670	2670	2670	0
12	20231011	194200	69215660	2670	2670	2670	2670	0
13	20231011	194100	69215660	2670	2670	2670	2670	0
14	20231011	194000	69215660	2670	2670	2670	2670	0
15	20231011	193900	69215660	2670	2670	2670	2670	0
16	20231011	193800	69215660	2670	2670	2670	2670	0
17	20231011	193700	69215660	2670	2670	2670	2670	0
18	20231011	193600	69215660	2670	2670	2670	2670	0
19	20231011	193500	69215660	2670	2670	2670	2670	0
20	20231011	193400	69215660	2670	2670	2670	2670	0
21	20231011	193300	69215660	2670	2670	2670	2670	0
22	20231011	193200	69215660	2670	2670	2670	2670	0
23	20231011	193100	69215660	2670	2670	2670	2670	0
24	20231011	193000	69215660	2670	2670	2670	2670	0
25	20231011	192900	69215660	2670	2670	2670	2670	0
26	20231011	192800	69215660	2670	2670	2670	2670	0
27	20231011	192700	69215660	2670	2670	2670	2670	0
28	20231011	192600	69215660	2670	2670	2670	2670	0
29	20231011	192500	69215660	2670	2670	2670	2670	0
30	20231011	192400	69215660	2670	2670	2670	2670	0
31	20231011	192300	69215660	2670	2670	2670	2670	0
32	20231011	192200	69215660	2670	2670	2670	2670	265
33	20231011	192100	69215660	2670	2670	2670	2670	0
34	20231011	192000	69215660	2670	2670	2670	2670	0
35	20231011	191900	69215660	2670	2670	2670	2670	0
36	20231011	191800	69215660	2670	2670	2670	2670	0
37	20231011	191700	69215660	2670	2670	2670	2670	0
38	20231011	191600	69215660	2670	2670	2670	2670	0
39	20231011	191500	69215660	2670	2670	2670	2670	0
40	20231011	191400	69215660	2670	2670	2670	2670	0
41	20231011	191300	69215660	2670	2670	2670	2670	0
42	20231011	191200	69215660	2670	2670	2670	2670	0
43	20231011	191100	69215660	2670	2670	2670	2670	0
44	20231011	191000	69215660	2670	2670	2670	2670	0
45	20231011	190900	69215660	2670	2670	2670	2670	0
46	20231011	190800	69215660	2670	2670	2670	2670	0
47	20231011	190700	69215660	2670	2670	2670	2670	0
48	20231011	190600	69215660	2670	2670	2670	2670	0
49	20231011	190500	69215660	2670	2670	2670	2670	0
50	20231011	190400	69215660	2670	2670	2670	2670	0
51	20231011	190300	69215660	2670	2670	2670	2670	0
52	20231011	190200	69215660	2670	2670	2670	2670	0
53	20231011	190100	69215660	2670	2670	2670	2670	0
54	20231011	190000	69215660	2670	2670	2670	2670	0
55	20231011	185900	69215660	2670	2670	2670	2670	0
56	20231011	185800	69215660	2670	2670	2670	2670	0
57	20231011	185700	69215660	2670	2670	2670	2670	0
58	20231011	185600	69215660	2670	2670	2670	2670	0
59	20231011	185500	69215660	2670	2670	2670	2670	0
60	20231011	185400	69215660	2670	2670	2670	2670	0
61	20231011	185300	69215660	2670	2670	2670	2670	0
62	20231011	185200	69215660	2670	2670	2670	2670	265
63	20231011	185100	69215660	2670	2670	2670	2670	0
64	20231011	185000	69215660	2670	2670	2670	2670	0
65	20231011	184900	69215660	2670	2670	2670	2670	0
66	20231011	184800	69215660	2670	2670	2670	2670	0
67	20231011	184700	69215660	2670	2670	2670	2670	0
68	20231011	184600	69215660	2670	2670	2670	2670	0
69	20231011	184500	69215660	2670	2670	2670	2670	0
70	20231011	184400	69215660	2670	2670	2670	2670	0
71	20231011	184300	69215660	2670	2670	2670	2670	0
72	20231011	184200	69215660	2670	2670	2670	2670	0
73	20231011	184100	69215660	2670	2670	2670	2670	0
74	20231011	184000	69215660	2670	2670	2670	2670	0
75	20231011	183900	69215660	2670	2670	2670	2670	0
76	20231011	183800	69215660	2670	2670	2670	2670	0
77	20231011	183700	69215660	2670	2670	2670	2670	0
78	20231011	183600	69215660	2670	2670	2670	2670	0
79	20231011	183500	69215660	2670	2670	2670	2670	0
80	20231011	183400	69215660	2670	2670	2670	2670	0
81	20231011	183300	69215660	2670	2670	2670	2670	0
82	20231011	183200	69215660	2670	2670	2670	2670	0
83	20231011	183100	69215660	2670	2670	2670	2670	0
84	20231011	183000	69215660	2670	2670	2670	2670	0
85	20231011	182900	69215660	2670	2670	2670	2670	0
86	20231011	182800	69215660	2670	2670	2670	2670	0
87	20231011	182700	69215660	2670	2670	2670	2670	0
88	20231011	182600	69215660	2670	2670	2670	2670	0
89	20231011	182500	69215660	2670	2670	2670	2670	0
90	20231011	182400	69215660	2670	2670	2670	2670	0
91	20231011	182300	69215660	2670	2670	2670	2670	0
92	20231011	182200	69215660	2670	2670	2670	2670	265
93	20231011	182100	69215660	2670	2670	2670	2670	0
94	20231011	182000	69215660	2670	2670	2670	2670	0
95	20231011	181900	69215660	2670	2670	2670	2670	0
96	20231011	181800	69215660	2670	2670	2670	2670	0
97	20231011	181700	69215660	2670	2670	2670	2670	0
98	20231011	181600	69215660	2670	2670	2670	2670	0
99	20231011	181500	69215660	2670	2670	2670	2670	0
100	20231011	181400	69215660	2670	2670	2670	2670	0
101	20231011	181300	69215660	2670	2670	2670	2670	0
102	20231011	181200	69215660	2670	2670	2670	2670	0
103	20231011	181100	69215660	2670	2670	2670	2670	0
104	20231011	181000	69215660	2670	2670	2670	2670	0
105	20231011	180900	69215660	2670	2670	2670	2670	0
106	20231011	180800	69215660	2670	2670	2670	2670	0
107	20231011	180700	69215660	2670	2670	2670	2670	0
108	20231011	180600	69215660	2670	2670	2670	2670	0
109	20231011	180500	69215660	2670	2670	2670	2670	0
110	20231011	180400	69215660	2670	2670	2670	2670	0
111	20231011	180300	69215660	2670	2670	2670	2670	0
112	20231011	180200	69215660	2670	2670	2670	2670	0
113	20231011	180100	69215660	2670	2670	2670	2670	0
114	20231011	180000	69215660	2670	2670	2670	2670	0
115	20231011	175900	69215660	2670	2670	2670	2670	0
116	20231011	175800	69215660	2670	2670	2670	2670	0
117	20231011	175700	69215660	2670	2670	2670	2670	0
118	20231011	175600	69215660	2670	2670	2670	2670	0
119	20231011	175500	69215660	2670	2670	2670	2670	0
120	20231011	175400	69215660	2670	2670	2670	2670	0
121	20231011	175300	69215660	2670	2670	2670	2670	0
122	20231011	175200	69215660	2670	2670	2670	2670	265
123	20231011	175100	69215660	2670	2670	2670	2670	0
124	20231011	175000	69215660	2670	2670	2670	2670	0
125	20231011	174900	69215660	2670	2670	2670	2670	0
126	20231011	174800	69215660	2670	2670	2670	2670	0
127	20231011	174700	69215660	2670	2670	2670	2670	0
128	20231011	174600	69215660	2670	2670	2670	2670	0
129	20231011	174500	69215660	2670	2670	2670	2670	0
130	20231011	174400	69215660	2670	2670	2670	2670	0
131	20231011	174300	69215660	2670	2670	2670	2670	0
132	20231011	174200	69215660	2670	2670	2670	2670	0
133	20231011	174100	69215660	2670	2670	2670	2670	0
134	20231011	174000	69215660	2670	2670	2670	2670	0
135	20231011	173900	69215660	2670	2670	2670	2670	0
136	20231011	173800	69215660	2670	2670	2670	2670	0
137	20231011	173700	69215660	2670	2670	2670	2670	0
138	20231011	173600	69215660	2670	2670	2670	2670	0
139	20231011	173500	69215660	2670	2670	2670	2670	0
140	20231011	173400	69215660	2670	2670	2670	2670	0
141	20231011	173300	69215660	2670	2670	2670	2670	0
142	20231011	173200	69215660	2670	2670	2670	2670	0
143	20231011	173100	69215660	2670	2670	2670	2670	0
144	20231011	173000	69215660	2670	2670	2670	2670	0
145	20231011	172900	69215660	2670	2670	2670	2670	0
146	20231011	172800	69215660	2670	2670	2670	2670	0
147	20231011	172700	69215660	2670	2670	2670	2670	0
148	20231011	172600	69215660	2670	2670	2670	2670	0
149	20231011	172500	69215660	2670	2670	2670	2670	0
150	20231011	172400	69215660	2670	2670	2670	2670	0
151	20231011	172300	69215660	2670	2670	2670	2670	0
152	20231011	172200	69215660	2670	2670	2670	2670	265
153	20231011	172100	69215660	2670	2670	2670	2670	0
154	20231011	172000	69215660	2670	2670	2670	2670	0
155	20231011	171900	69215660	2670	2670	2670	2670	0
156	20231011	171800	69215660	2670	2670	2670	2670	0
157	20231011	171700	69215660	2670	2670	2670	2670	0
158	20231011	171600	69215660	2670	2670	2670	2670	0
159	20231011	171500	69215660	2670	2670	2670	2670	0
160	20231011	171400	69215660	2670	2670	2670	2670	0
161	20231011	171300	69215660	2670	2670	2670	2670	0
162	20231011	171200	69215660	2670	2670	2670	2670	0
163	20231011	171100	69215660	2670	2670	2670	2670	0
164	20231011	171000	69215660	2670	2670	2670	2670	0
165	20231011	170900	69215660	2670	2670	2670	2670	0
166	20231011	170800	69215660	2670	2670	2670	2670	0
167	20231011	170700	69215660	2670	2670	2670	2670	0
168	20231011	170600	69215660	2670	2670	2670	2670	0
169	20231011	170500	69215660	2670	2670	2670	2670	0
170	20231011	170400	69215660	2670	2670	2670	2670	0
171	20231011	170300	69215660	2670	2670	2670	2670	0
172	20231011	170200	69215660	2670	2670	2670	2670	0
173	20231011	170100	69215660	2670	2670	2670	2670	0
174	20231011	170000	69215660	2670	2670	2670	2670	0
175	20231011	165900	69215660	2670	2670	2670	2670	0
176	20231011	165800	69215660	2670	2670	2670	2670	0
177	20231011	165700	69215660	2670	2670	2670	2670	0
178	20231011	165600	69215660	2670	2670	2670	2670	0
179	20231011	165500	69215660	2670	2670	2670	2670	0
180	20231011	165400	69215660	2670	2670	2670	2670	0
181	20231011	165300	69215660	2670	2670	2670	2670	0
182	20231011	165200	69215660	2670	2670	2670	2670	265
183	20231011	165100	69215660	2670	2670	2670	2670	0
184	20231011	165000	69215660	2670	2670	2670	2670	0
185	20231011	164900	69215660	2670	2670	2670	2670	0
186	20231011	164800	69215660	2670	2670	2670	2670	0
187	20231011	164700	69215660	2670	2670	2670	2670	0
188	20231011	164600	69215660	2670	2670	2670	2670	0
189	20231011	164500	69215660	2670	2670	2670	2670	0
190	20231011	164400	69215660	2670	2670	2670	2670	0
191	20231011	164300	69215660	2670	2670	2670	2670	0
192	20231011	164200	69215660	2670	2670	2670	2670	0
193	20231011	164100	69215660	2670	2670	2670	2670	0
194	20231011	164000	69215660	2670	2670	2670	2670	0
195	20231011	163900	69215660	2670	2670	2670	2670	0
196	20231011	163800	69215660	2670	2670	2670	2670	0
197	20231011	163700	69215660	2670	2670	2670	2670	0
198	20231011	163600	69215660	2670	2670	2670	2670	0
199	20231011	163500	69215660	2670	2670	2670	2670	0
200	20231011	163400	69215660	2670	2670	2670	2670	0
201	20231011	163300	69215660	2670	2670	2670	2670	0
202	20231011	163200	69215660	2670	2670	2670	2670	0
203	20231011	163100	69215660	2670	2670	2670	2670	0
204	20231011	163000	69215660	2670	2670	2670	2670	0
205	20231011	162900	69215660	2670	2670	2670	2670	0
206	20231011	162800	69215660	2670	2670	2670	2670	0
207	20231011	162700	69215660	2670	2670	2670	2670	0
208	20231011	162600	69215660	2670	2670	2670	2670	0
209	20231011	162500	69215660	2670	2670	2670	2670	0
210	20231011	162400	69215660	2670	2670	2670	2670	0
211	20231011	162300	69215660	2670	2670	2670	2670	0
212	20231011	162200	69215660	2670	2670	2670	2670	265
213	20231011	162100	69215660	2670	2670	2670	2670	0
214	20231011	162000	69215660	2670	2670	2670	2670	0
215	20231011	161900	69215660	2670	2670	2670	2670	0
216	20231011	161800	69215660	2670	2670	2670	2670	0
217	20231011	161700	69215660	2670	2670	2670	2670	0
218	20231011	161600	69215660	2670	2670	2670	2670	0
219	20231011	161500	69215660	2670	2670	2670	2670	0
220	20231011	161400	69215660	2670	2670	2670	2670	0
221	20231011	161300	69215660	2670	2670	2670	2670	0
222	20231011	161200	69215660	2670	2670	2670	2670	0
223	20231011	161100	69215660	2670	2670	2670	2670	0
224	20231011	161000	69215660	2670	2670	2670	2670	0
225	20231011	160900	69215660	2670	2670	2670	2670	0
226	20231011	160800	69215660	2670	2670	2670	2670	0
227	20231011	160700	69215660	2670	2670	2670	2670	0
228	20231011	160600	69215660	2670	2670	2670	2670	0
229	20231011	160500	69215660	2670	2670	2670	2670	0
230	20231011	160400	69215660	2670	2670	2670	2670	0
231	20231011	160300	69215660	2670	2670	2670	2670	0
232	20231011	160200	69215660	2670	2670	2670	2670	0
233	20231011	160100	69215660	2670	2670	2670	2670	0
234	20231011	160000	69215660	2670	2670	2670	2670	0
235	20231011	155900	69215660	2670	2670	2670	2670	0
236	20231011	155800	69215660	2670	2670	2670	2670	0
237	20231011	155700	69215660	2670	2670	2670	2670	0
238	20231011	155600	69215660	2670	2670	2670	2670	0
239	20231011	155500	69215660	2670	2670	2670	2670	0
240	20231011	155400	69215660	2670	2670	2670	2670	0
241	20231011	155300	69215660	2670	2670	2670	2670	0
242	20231011	155200	69215660	2670	2670	2670	2670	265
243	20231011	155100	69215660	2670	2670	2670	2670	0
244	20231011	155000	69215660	2670	2670	2670	2670	0
245	20231011	154900	69215660	2670	2670	2670	2670	0
246	20231011	154800	69215660	2670	2670	2670	2670	0
247	20231011	154700	69215660	2670	2670	2670	2670	0
248	20231011	154600	69215660	2670	2670	2670	2670	0
249	20231011	154500	69215660	2670	2670	2670	2670	0
250	20231011	154400	69215660	2670	2670	2670	2670	0
251	20231011	154300	69215660	2670	2670	2670	2670	0
252	20231011	154200	69215660	2670	2670	2670	2670	0
253	20231011	154100	69215660	2670	2670	2670	2670	0
254	20231011	154000	69215660	2670	2670	2670	2670	0
255	20231011	153900	69215660	2670	2670	2670	2670	0
256	20231011	153800	69215660	2670	2670	2670	2670	0
257	20231011	153700	69215660	2670	2670	2670	2670	0
258	20231011	153600	69215660	2670	2670	2670	2670	0
259	20231011	153500	69215660	2670	2670	2670	2670	0
260	20231011	153400	69215660	2670	2670	2670	2670	0
261	20231011	153300	69215660	2670	2670	2670	2670	0
262	20231011	153200	69215660	2670	2670	2670	2670	0
263	20231011	153100	69215660	2670	2670	2670	2670	0
264	20231011	153000	69215660	2670	2670	2670	2670	265
265	20231011	152900	68508110	2670	2670	2670	2670	0
266	20231011	152800	68508110	2670	2670	2670	2670	0
267	20231011	152700	68508110	2670	2670	2670	2670	0
268	20231011	152600	68508110	2670	2670	2670	2670	0
269	20231011	152500	68508110	2670	2670	2670	2670	0
270	20231011	152400	68508110	2670	2670	2670	2670	0
271	20231011	152300	68508110	2670	2670	2670	2670	0
272	20231011	152200	68508110	2670	2670	2670	2670	0
273	20231011	152100	68508110	2670	2670	2670	2670	0
274	20231011	152000	68508110	2670	2670	2670	2670	0
275	20231011	151900	68508110	2670	2665	2670	2660	800
276	20231011	151800	66376205	2645	2655	2655	2645	496
277	20231011	151700	65061810	2665	2660	2665	2660	700
278	20231011	151600	63197965	2655	2655	2655	2655	12
279	20231011	151500	63166105	2660	2660	2660	2660	0
280	20231011	151400	63166105	2660	2660	2660	2660	11
281	20231011	151300	63136845	2660	2660	2660	2660	1
282	20231011	151200	63134185	2660	2660	2660	2660	0
283	20231011	151100	63134185	2660	2660	2660	2660	0
284	20231011	151000	63134185	2660	2650	2660	2650	61
285	20231011	150900	62972525	2650	2650	2650	2650	80
286	20231011	150800	62760525	2650	2650	2650	2650	0
287	20231011	150700	62760525	2650	2650	2650	2650	0
288	20231011	150600	62760525	2650	2650	2650	2650	0
289	20231011	150500	62760525	2650	2650	2650	2650	0
290	20231011	150400	62760525	2650	2650	2650	2650	7
291	20231011	150300	62741975	2645	2645	2645	2645	0
292	20231011	150200	62741975	2645	2645	2645	2645	0
293	20231011	150100	62741975	2645	2645	2645	2645	1
294	20231011	150000	62739330	2660	2660	2660	2660	0
295	20231011	145900	62739330	2660	2660	2660	2660	10
296	20231011	145800	62712730	2660	2660	2660	2660	1
297	20231011	145700	62710070	2655	2655	2655	2655	10
298	20231011	145600	62683520	2655	2655	2655	2655	45
299	20231011	145500	62564045	2650	2650	2650	2650	0
300	20231011	145400	62564045	2650	2650	2650	2650	0
301	20231011	145300	62564045	2650	2650	2650	2650	0
302	20231011	145200	62564045	2650	2650	2650	2650	50
303	20231011	145100	62431545	2650	2650	2650	2650	0
304	20231011	145000	62431545	2650	2650	2650	2650	0
305	20231011	144900	62431545	2650	2650	2650	2650	0
306	20231011	144800	62431545	2650	2650	2650	2650	0
307	20231011	144700	62431545	2650	2650	2650	2650	0
308	20231011	144600	62431545	2650	2650	2650	2650	0
309	20231011	144500	62431545	2650	2650	2650	2650	0
310	20231011	144400	62431545	2650	2650	2650	2650	0
311	20231011	144300	62431545	2650	2650	2650	2650	0
312	20231011	144200	62431545	2650	2650	2650	2650	105
313	20231011	144100	62153295	2650	2650	2650	2650	0
314	20231011	144000	62153295	2650	2650	2650	2650	0
315	20231011	143900	62153295	2650	2650	2650	2650	0
316	20231011	143800	62153295	2650	2650	2650	2650	0
317	20231011	143700	62153295	2650	2650	2650	2650	0
318	20231011	143600	62153295	2650	2650	2650	2650	0
319	20231011	143500	62153295	2650	2645	2650	2645	152
320	20231011	143400	61750500	2645	2650	2650	2645	2826
321	20231011	143300	54261650	2655	2660	2660	2655	1878
322	20231011	143200	49275005	2660	2660	2660	2660	0
323	20231011	143100	49275005	2660	2660	2660	2660	0
324	20231011	143000	49275005	2660	2660	2660	2660	0
325	20231011	142900	49275005	2660	2660	2660	2660	0
326	20231011	142800	49275005	2660	2660	2660	2660	187
327	20231011	142700	48777585	2660	2660	2660	2660	0
328	20231011	142600	48777585	2660	2660	2660	2660	3128
329	20231011	142500	40457105	2665	2665	2665	2665	0
330	20231011	142400	40457105	2665	2665	2665	2665	0
331	20231011	142300	40457105	2665	2665	2665	2665	0
332	20231011	142200	40457105	2665	2665	2665	2665	2
333	20231011	142100	40451775	2665	2665	2665	2665	0
334	20231011	142000	40451775	2665	2665	2665	2665	20
335	20231011	141900	40398475	2665	2665	2665	2665	200
336	20231011	141800	39865475	2665	2665	2665	2665	0
337	20231011	141700	39865475	2665	2665	2665	2665	0
338	20231011	141600	39865475	2665	2665	2665	2665	0
339	20231011	141500	39865475	2665	2665	2665	2665	0
340	20231011	141400	39865475	2665	2665	2665	2665	0
341	20231011	141300	39865475	2665	2665	2665	2665	0
342	20231011	141200	39865475	2665	2665	2665	2665	0
343	20231011	141100	39865475	2665	2665	2665	2665	0
344	20231011	141000	39865475	2665	2665	2665	2665	0
345	20231011	140900	39865475	2665	2665	2665	2665	0
346	20231011	140800	39865475	2665	2665	2665	2665	0
347	20231011	140700	39865475	2665	2665	2665	2665	0
348	20231011	140600	39865475	2665	2665	2665	2665	0
349	20231011	140500	39865475	2665	2665	2665	2665	0
350	20231011	140400	39865475	2665	2665	2665	2665	0
351	20231011	140300	39865475	2665	2665	2665	2665	0
352	20231011	140200	39865475	2665	2665	2665	2665	20
353	20231011	140100	39812175	2665	2665	2665	2665	0
354	20231011	140000	39812175	2665	2665	2665	2665	2
355	20231011	135900	39806845	2665	2665	2665	2665	0
356	20231011	135800	39806845	2665	2665	2665	2665	0
357	20231011	135700	39806845	2665	2665	2665	2665	68
358	20231011	135600	39625625	2665	2665	2665	2665	0
359	20231011	135500	39625625	2665	2665	2665	2665	0
360	20231011	135400	39625625	2665	2665	2665	2665	9
361	20231011	135300	39601640	2660	2660	2660	2660	0
362	20231011	135200	39601640	2660	2660	2660	2660	700
363	20231011	135100	37739640	2660	2660	2660	2660	0
364	20231011	135000	37739640	2660	2660	2660	2660	29
365	20231011	134900	37662500	2660	2660	2660	2660	0
366	20231011	134800	37662500	2660	2660	2660	2660	0
367	20231011	134700	37662500	2660	2660	2660	2660	0
368	20231011	134600	37662500	2660	2660	2660	2660	0
369	20231011	134500	37662500	2660	2660	2660	2660	0
370	20231011	134400	37662500	2660	2660	2660	2660	0
371	20231011	134300	37662500	2660	2660	2660	2660	25
372	20231011	134200	37596000	2665	2665	2665	2665	0
373	20231011	134100	37596000	2665	2665	2665	2665	0
374	20231011	134000	37596000	2665	2665	2665	2665	0
375	20231011	133900	37596000	2665	2665	2665	2665	0
376	20231011	133800	37596000	2665	2665	2665	2665	13
377	20231011	133700	37561355	2670	2670	2670	2670	0
378	20231011	133600	37561355	2670	2670	2670	2670	0
379	20231011	133500	37561355	2670	2670	2670	2670	0
380	20231011	133400	37561355	2670	2670	2670	2670	0
381	20231011	133300	37561355	2670	2670	2670	2670	0
382	20231011	133200	37561355	2670	2670	2670	2670	0
383	20231011	133100	37561355	2670	2670	2670	2670	0
384	20231011	133000	37561355	2670	2670	2670	2670	0
385	20231011	132900	37561355	2670	2670	2670	2670	0
386	20231011	132800	37561355	2670	2670	2670	2670	0
387	20231011	132700	37561355	2670	2670	2670	2670	0
388	20231011	132600	37561355	2670	2670	2670	2670	0
389	20231011	132500	37561355	2670	2670	2670	2670	0
390	20231011	132400	37561355	2670	2670	2670	2670	0
391	20231011	132300	37561355	2670	2670	2670	2670	0
392	20231011	132200	37561355	2670	2670	2670	2670	1
393	20231011	132100	37558685	2660	2660	2660	2660	0
394	20231011	132000	37558685	2660	2660	2660	2660	0
395	20231011	131900	37558685	2660	2660	2660	2660	27
396	20231011	131800	37486865	2670	2670	2670	2670	0
397	20231011	131700	37486865	2670	2670	2670	2670	0
398	20231011	131600	37486865	2670	2670	2670	2670	0
399	20231011	131500	37486865	2670	2670	2670	2670	0
400	20231011	131400	37486865	2670	2670	2670	2670	0
401	20231011	131300	37486865	2670	2670	2670	2670	0
402	20231011	131200	37486865	2670	2670	2670	2670	0
403	20231011	131100	37486865	2670	2670	2670	2670	0
404	20231011	131000	37486865	2670	2670	2670	2670	0
405	20231011	130900	37486865	2670	2670	2670	2670	0
406	20231011	130800	37486865	2670	2670	2670	2670	0
407	20231011	130700	37486865	2670	2670	2670	2670	0
408	20231011	130600	37486865	2670	2655	2670	2655	88
409	20231011	130500	37252525	2665	2665	2665	2665	0
410	20231011	130400	37252525	2665	2665	2665	2665	0
411	20231011	130300	37252525	2665	2665	2665	2665	0
412	20231011	130200	37252525	2665	2665	2665	2665	0
413	20231011	130100	37252525	2665	2665	2665	2665	0
414	20231011	130000	37252525	2665	2665	2665	2665	0
415	20231011	125900	37252525	2665	2665	2665	2665	0
416	20231011	125800	37252525	2665	2665	2665	2665	0
417	20231011	125700	37252525	2665	2665	2665	2665	0
418	20231011	125600	37252525	2665	2665	2665	2665	1
419	20231011	125500	37249860	2670	2670	2670	2670	0
420	20231011	125400	37249860	2670	2670	2670	2670	0
421	20231011	125300	37249860	2670	2670	2670	2670	0
422	20231011	125200	37249860	2670	2670	2670	2670	0
423	20231011	125100	37249860	2670	2670	2670	2670	600
424	20231011	125000	35647860	2670	2670	2670	2670	0
425	20231011	124900	35647860	2670	2670	2670	2670	0
426	20231011	124800	35647860	2670	2670	2670	2670	0
427	20231011	124700	35647860	2670	2670	2670	2670	0
428	20231011	124600	35647860	2670	2670	2670	2670	0
429	20231011	124500	35647860	2670	2670	2670	2670	0
430	20231011	124400	35647860	2670	2665	2670	2665	2060
431	20231011	124300	30147960	2670	2665	2670	2665	3
432	20231011	124200	30139960	2665	2665	2665	2665	0
433	20231011	124100	30139960	2665	2665	2665	2665	0
434	20231011	124000	30139960	2665	2665	2665	2665	0
435	20231011	123900	30139960	2665	2665	2665	2665	0
436	20231011	123800	30139960	2665	2665	2665	2665	2300
437	20231011	123700	24010460	2665	2665	2665	2665	0
438	20231011	123600	24010460	2665	2665	2665	2665	0
439	20231011	123500	24010460	2665	2665	2665	2665	0
440	20231011	123400	24010460	2665	2665	2665	2665	0
441	20231011	123300	24010460	2665	2665	2665	2665	0
442	20231011	123200	24010460	2665	2665	2665	2665	1
443	20231011	123100	24007795	2660	2660	2660	2660	0
444	20231011	123000	24007795	2660	2660	2660	2660	0
445	20231011	122900	24007795	2660	2660	2660	2660	10
446	20231011	122800	23981195	2660	2660	2660	2660	0
447	20231011	122700	23981195	2660	2660	2660	2660	0
448	20231011	122600	23981195	2660	2660	2660	2660	0
449	20231011	122500	23981195	2660	2660	2660	2660	0
450	20231011	122400	23981195	2660	2660	2660	2660	0
451	20231011	122300	23981195	2660	2660	2660	2660	0
452	20231011	122200	23981195	2660	2660	2660	2660	0
453	20231011	122100	23981195	2660	2660	2660	2660	0
454	20231011	122000	23981195	2660	2660	2660	2660	4
455	20231011	121900	23970555	2660	2660	2660	2660	4
456	20231011	121800	23959915	2660	2660	2660	2660	0
457	20231011	121700	23959915	2660	2660	2660	2660	0
458	20231011	121600	23959915	2660	2660	2660	2660	0
459	20231011	121500	23959915	2660	2660	2660	2660	9
460	20231011	121400	23935975	2660	2660	2660	2660	11
461	20231011	121300	23906715	2660	2655	2660	2655	4
462	20231011	121200	23896090	2660	2660	2660	2660	0
463	20231011	121100	23896090	2660	2660	2660	2660	0
464	20231011	121000	23896090	2660	2660	2660	2660	0
465	20231011	120900	23896090	2660	2660	2660	2660	0
466	20231011	120800	23896090	2660	2660	2660	2660	0
467	20231011	120700	23896090	2660	2660	2660	2660	0
468	20231011	120600	23896090	2660	2660	2660	2660	3
469	20231011	120500	23888110	2655	2655	2655	2655	8
470	20231011	120400	23866870	2660	2660	2660	2660	0
471	20231011	120300	23866870	2660	2660	2660	2660	0
472	20231011	120200	23866870	2660	2660	2660	2660	0
473	20231011	120100	23866870	2660	2660	2660	2660	0
474	20231011	120000	23866870	2660	2660	2660	2660	0
475	20231011	115900	23866870	2660	2660	2660	2660	1
476	20231011	115800	23864210	2655	2655	2655	2655	0
477	20231011	115700	23864210	2655	2655	2655	2655	4
478	20231011	115600	23853590	2665	2665	2665	2665	0
479	20231011	115500	23853590	2665	2665	2665	2665	0
480	20231011	115400	23853590	2665	2665	2665	2665	5
481	20231011	115300	23840265	2665	2665	2665	2665	1
482	20231011	115200	23837600	2665	2665	2665	2665	0
483	20231011	115100	23837600	2665	2665	2665	2665	0
484	20231011	115000	23837600	2665	2665	2665	2665	0
485	20231011	114900	23837600	2665	2665	2665	2665	0
486	20231011	114800	23837600	2665	2665	2665	2665	0
487	20231011	114700	23837600	2665	2665	2665	2665	0
488	20231011	114600	23837600	2665	2665	2665	2665	0
489	20231011	114500	23837600	2665	2665	2665	2665	0
490	20231011	114400	23837600	2665	2665	2665	2665	10
491	20231011	114300	23810950	2655	2655	2655	2655	0
492	20231011	114200	23810950	2655	2655	2655	2655	292
493	20231011	114100	23035690	2665	2665	2665	2665	0
494	20231011	114000	23035690	2665	2665	2665	2665	3
495	20231011	113900	23027695	2660	2660	2660	2660	0
496	20231011	113800	23027695	2660	2660	2660	2660	0
497	20231011	113700	23027695	2660	2660	2660	2660	0
498	20231011	113600	23027695	2660	2660	2660	2660	0
499	20231011	113500	23027695	2660	2660	2660	2660	0
500	20231011	113400	23027695	2660	2660	2660	2660	1
501	20231011	113300	23025035	2660	2660	2660	2660	1
502	20231011	113200	23022375	2655	2655	2655	2655	0
503	20231011	113100	23022375	2655	2655	2655	2655	0
504	20231011	113000	23022375	2655	2655	2655	2655	0
505	20231011	112900	23022375	2655	2655	2655	2655	0
506	20231011	112800	23022375	2655	2655	2655	2655	20
507	20231011	112700	22969275	2660	2660	2660	2660	1
508	20231011	112600	22966615	2660	2660	2660	2660	0
509	20231011	112500	22966615	2660	2660	2660	2660	0
510	20231011	112400	22966615	2660	2660	2660	2660	0
511	20231011	112300	22966615	2660	2660	2660	2660	0
512	20231011	112200	22966615	2660	2660	2660	2660	0
513	20231011	112100	22966615	2660	2660	2660	2660	0
514	20231011	112000	22966615	2660	2660	2660	2660	0
515	20231011	111900	22966615	2660	2660	2660	2660	0
516	20231011	111800	22966615	2660	2660	2660	2660	0
517	20231011	111700	22966615	2660	2660	2660	2660	1
518	20231011	111600	22963955	2655	2655	2655	2655	0
519	20231011	111500	22963955	2655	2655	2655	2655	0
520	20231011	111400	22963955	2655	2655	2655	2655	0
521	20231011	111300	22963955	2655	2660	2660	2655	251
522	20231011	111200	22297545	2665	2665	2665	2665	0
523	20231011	111100	22297545	2665	2665	2665	2665	0
524	20231011	111000	22297545	2665	2665	2665	2665	0
525	20231011	110900	22297545	2665	2665	2665	2665	0
526	20231011	110800	22297545	2665	2665	2665	2665	100
527	20231011	110700	22031045	2655	2655	2655	2655	0
528	20231011	110600	22031045	2655	2655	2655	2655	0
529	20231011	110500	22031045	2655	2655	2655	2655	0
530	20231011	110400	22031045	2655	2655	2655	2655	0
531	20231011	110300	22031045	2655	2655	2655	2655	0
532	20231011	110200	22031045	2655	2655	2655	2655	0
533	20231011	110100	22031045	2655	2655	2655	2655	0
534	20231011	110000	22031045	2655	2655	2655	2655	0
535	20231011	105900	22031045	2655	2655	2655	2655	0
536	20231011	105800	22031045	2655	2655	2655	2655	0
537	20231011	105700	22031045	2655	2655	2655	2655	0
538	20231011	105600	22031045	2655	2655	2655	2655	51
539	20231011	105500	21895640	2655	2655	2655	2655	0
540	20231011	105400	21895640	2655	2655	2655	2655	50
541	20231011	105300	21762890	2655	2655	2655	2655	0
542	20231011	105200	21762890	2655	2655	2655	2655	0
543	20231011	105100	21762890	2655	2655	2655	2655	0
544	20231011	105000	21762890	2655	2655	2655	2655	0
545	20231011	104900	21762890	2655	2655	2655	2655	0
546	20231011	104800	21762890	2655	2655	2655	2655	0
547	20231011	104700	21762890	2655	2655	2655	2655	0
548	20231011	104600	21762890	2655	2655	2655	2655	0
549	20231011	104500	21762890	2655	2655	2655	2655	200
550	20231011	104400	21231890	2655	2655	2655	2655	140
551	20231011	104300	20860190	2655	2655	2655	2655	300
552	20231011	104200	20063690	2655	2655	2655	2655	0
553	20231011	104100	20063690	2655	2655	2655	2655	200
554	20231011	104000	19532690	2655	2655	2655	2655	200
555	20231011	103900	19001690	2655	2655	2655	2655	0
556	20231011	103800	19001690	2655	2655	2655	2655	0
557	20231011	103700	19001690	2655	2655	2655	2655	9
558	20231011	103600	18977795	2655	2655	2655	2655	0
559	20231011	103500	18977795	2655	2655	2655	2655	0
560	20231011	103400	18977795	2655	2655	2655	2655	0
561	20231011	103300	18977795	2655	2655	2655	2655	35
562	20231011	103200	18884870	2660	2660	2660	2660	0
563	20231011	103100	18884870	2660	2660	2660	2660	0
564	20231011	103000	18884870	2660	2660	2660	2660	0
565	20231011	102900	18884870	2660	2660	2660	2660	2
566	20231011	102800	18879550	2650	2655	2655	2650	588
567	20231011	102700	17319080	2660	2660	2660	2660	0
568	20231011	102600	17319080	2660	2660	2660	2660	7
569	20231011	102500	17300460	2660	2660	2660	2660	23
570	20231011	102400	17239280	2660	2660	2660	2660	0
571	20231011	102300	17239280	2660	2660	2660	2660	0
572	20231011	102200	17239280	2660	2660	2660	2660	1
573	20231011	102100	17236620	2655	2655	2655	2655	11
574	20231011	102000	17207415	2655	2655	2655	2655	0
575	20231011	101900	17207415	2655	2655	2655	2655	0
576	20231011	101800	17207415	2655	2655	2655	2655	0
577	20231011	101700	17207415	2655	2655	2655	2655	0
578	20231011	101600	17207415	2655	2655	2655	2655	0
579	20231011	101500	17207415	2655	2655	2655	2655	408
580	20231011	101400	16124175	2655	2660	2660	2655	392
581	20231011	101300	15083410	2660	2660	2660	2660	1
582	20231011	101200	15080750	2660	2660	2660	2660	21
583	20231011	101100	15024890	2655	2655	2655	2655	100
584	20231011	101000	14759390	2665	2665	2665	2665	0
585	20231011	100900	14759390	2665	2665	2665	2665	1
586	20231011	100800	14756725	2655	2660	2660	2655	30
587	20231011	100700	14676965	2660	2660	2660	2660	0
588	20231011	100600	14676965	2660	2660	2660	2660	0
589	20231011	100500	14676965	2660	2660	2660	2660	0
590	20231011	100400	14676965	2660	2660	2660	2660	0
591	20231011	100300	14676965	2660	2660	2660	2660	152
592	20231011	100200	14272645	2660	2660	2660	2660	20
593	20231011	100100	14219445	2660	2660	2660	2660	500
594	20231011	100000	12889445	2665	2665	2665	2665	0
595	20231011	095900	12889445	2665	2665	2665	2665	617
596	20231011	095800	11245140	2665	2660	2665	2660	15
597	20231011	095700	11205180	2660	2660	2660	2660	1
598	20231011	095600	11202520	2660	2660	2660	2660	0
599	20231011	095500	11202520	2660	2660	2660	2660	0
600	20231011	095400	11202520	2660	2660	2660	2660	0
601	20231011	095300	11202520	2660	2660	2660	2660	0
602	20231011	095200	11202520	2660	2660	2660	2660	0
603	20231011	095100	11202520	2660	2660	2660	2660	0
604	20231011	095000	11202520	2660	2660	2660	2660	10
605	20231011	094900	11175920	2660	2660	2660	2660	0
606	20231011	094800	11175920	2660	2655	2660	2650	920
607	20231011	094700	8736385	2660	2660	2660	2660	0
608	20231011	094600	8736385	2660	2660	2660	2660	0
609	20231011	094500	8736385	2660	2660	2660	2660	250
610	20231011	094400	8071385	2660	2660	2660	2660	0
611	20231011	094300	8071385	2660	2660	2660	2660	200
612	20231011	094200	7539385	2660	2660	2660	2660	0
613	20231011	094100	7539385	2660	2660	2660	2660	1
614	20231011	094000	7536725	2655	2655	2655	2655	101
615	20231011	093900	7268570	2665	2665	2665	2665	0
616	20231011	093800	7268570	2665	2665	2665	2665	0
617	20231011	093700	7268570	2665	2665	2665	2665	0
618	20231011	093600	7268570	2665	2665	2665	2665	0
619	20231011	093500	7268570	2665	2665	2665	2665	0
620	20231011	093400	7268570	2665	2665	2665	2665	0
621	20231011	093300	7268570	2665	2665	2665	2665	1
622	20231011	093200	7265905	2665	2665	2665	2665	0
623	20231011	093100	7265905	2665	2665	2665	2665	0
624	20231011	093000	7265905	2665	2665	2665	2665	0
625	20231011	092900	7265905	2665	2665	2665	2665	0
626	20231011	092800	7265905	2665	2665	2665	2665	135
627	20231011	092700	6906130	2660	2660	2660	2660	100
628	20231011	092600	6640130	2660	2660	2660	2660	3
629	20231011	092500	6632150	2660	2660	2660	2660	0
630	20231011	092400	6632150	2660	2660	2660	2660	0
631	20231011	092300	6632150	2660	2660	2660	2660	3
632	20231011	092200	6624170	2660	2660	2660	2660	0
633	20231011	092100	6624170	2660	2660	2660	2660	0
634	20231011	092000	6624170	2660	2660	2660	2660	0
635	20231011	091900	6624170	2660	2660	2660	2660	0
636	20231011	091800	6624170	2660	2660	2660	2660	10
637	20231011	091700	6597570	2650	2650	2650	2650	875
638	20231011	091600	4278820	2645	2645	2645	2645	0
639	20231011	091500	4278820	2645	2645	2645	2645	0
640	20231011	091400	4278820	2645	2645	2645	2645	10
641	20231011	091300	4252370	2650	2650	2650	2650	1
642	20231011	091200	4249720	2650	2650	2650	2650	0
643	20231011	091100	4249720	2650	2650	2650	2650	0
644	20231011	091000	4249720	2650	2650	2650	2650	10
645	20231011	090900	4223220	2650	2650	2650	2650	0
646	20231011	090800	4223220	2650	2650	2650	2650	0
647	20231011	090700	4223220	2650	2650	2650	2650	0
648	20231011	090600	4223220	2650	2655	2655	2650	384
649	20231011	090500	3205590	2665	2665	2665	2665	0
650	20231011	090400	3205590	2665	2660	2665	2660	101
651	20231011	090300	2936925	2660	2660	2660	2660	0
652	20231011	090200	2936925	2660	2665	2665	2660	1081
653	20231011	090100	56070	2670	2670	2670	2670	0
654	20231011	090000	56070	2670	2670	2670	2670	21