KissMeData/220180/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	202300	137358705	2865	2865	2865	2865	980
3	20231010	202200	137358705	2865	2865	2865	2865	0
4	20231010	202100	137358705	2865	2865	2865	2865	0
5	20231010	202000	137358705	2865	2865	2865	2865	0
6	20231010	201900	137358705	2865	2865	2865	2865	0
7	20231010	201800	137358705	2865	2865	2865	2865	0
8	20231010	201700	137358705	2865	2865	2865	2865	0
9	20231010	201600	137358705	2865	2865	2865	2865	0
10	20231010	201500	137358705	2865	2865	2865	2865	0
11	20231010	201400	137358705	2865	2865	2865	2865	0
12	20231010	201300	137358705	2865	2865	2865	2865	0
13	20231010	201200	137358705	2865	2865	2865	2865	0
14	20231010	201100	137358705	2865	2865	2865	2865	0
15	20231010	201000	137358705	2865	2865	2865	2865	0
16	20231010	200900	137358705	2865	2865	2865	2865	0
17	20231010	200800	137358705	2865	2865	2865	2865	0
18	20231010	200700	137358705	2865	2865	2865	2865	0
19	20231010	200600	137358705	2865	2865	2865	2865	0
20	20231010	200500	137358705	2865	2865	2865	2865	0
21	20231010	200400	137358705	2865	2865	2865	2865	0
22	20231010	200300	137358705	2865	2865	2865	2865	0
23	20231010	200200	137358705	2865	2865	2865	2865	0
24	20231010	200100	137358705	2865	2865	2865	2865	0
25	20231010	200000	137358705	2865	2865	2865	2865	0
26	20231010	195900	137358705	2865	2865	2865	2865	0
27	20231010	195800	137358705	2865	2865	2865	2865	0
28	20231010	195700	137358705	2865	2865	2865	2865	0
29	20231010	195600	137358705	2865	2865	2865	2865	0
30	20231010	195500	137358705	2865	2865	2865	2865	0
31	20231010	195400	137358705	2865	2865	2865	2865	0
32	20231010	195300	137358705	2865	2865	2865	2865	980
33	20231010	195200	137358705	2865	2865	2865	2865	0
34	20231010	195100	137358705	2865	2865	2865	2865	0
35	20231010	195000	137358705	2865	2865	2865	2865	0
36	20231010	194900	137358705	2865	2865	2865	2865	0
37	20231010	194800	137358705	2865	2865	2865	2865	0
38	20231010	194700	137358705	2865	2865	2865	2865	0
39	20231010	194600	137358705	2865	2865	2865	2865	0
40	20231010	194500	137358705	2865	2865	2865	2865	0
41	20231010	194400	137358705	2865	2865	2865	2865	0
42	20231010	194300	137358705	2865	2865	2865	2865	0
43	20231010	194200	137358705	2865	2865	2865	2865	0
44	20231010	194100	137358705	2865	2865	2865	2865	0
45	20231010	194000	137358705	2865	2865	2865	2865	0
46	20231010	193900	137358705	2865	2865	2865	2865	0
47	20231010	193800	137358705	2865	2865	2865	2865	0
48	20231010	193700	137358705	2865	2865	2865	2865	0
49	20231010	193600	137358705	2865	2865	2865	2865	0
50	20231010	193500	137358705	2865	2865	2865	2865	0
51	20231010	193400	137358705	2865	2865	2865	2865	0
52	20231010	193300	137358705	2865	2865	2865	2865	0
53	20231010	193200	137358705	2865	2865	2865	2865	0
54	20231010	193100	137358705	2865	2865	2865	2865	0
55	20231010	193000	137358705	2865	2865	2865	2865	0
56	20231010	192900	137358705	2865	2865	2865	2865	0
57	20231010	192800	137358705	2865	2865	2865	2865	0
58	20231010	192700	137358705	2865	2865	2865	2865	0
59	20231010	192600	137358705	2865	2865	2865	2865	0
60	20231010	192500	137358705	2865	2865	2865	2865	0
61	20231010	192400	137358705	2865	2865	2865	2865	0
62	20231010	192300	137358705	2865	2865	2865	2865	980
63	20231010	192200	137358705	2865	2865	2865	2865	0
64	20231010	192100	137358705	2865	2865	2865	2865	0
65	20231010	192000	137358705	2865	2865	2865	2865	0
66	20231010	191900	137358705	2865	2865	2865	2865	0
67	20231010	191800	137358705	2865	2865	2865	2865	0
68	20231010	191700	137358705	2865	2865	2865	2865	0
69	20231010	191600	137358705	2865	2865	2865	2865	0
70	20231010	191500	137358705	2865	2865	2865	2865	0
71	20231010	191400	137358705	2865	2865	2865	2865	0
72	20231010	191300	137358705	2865	2865	2865	2865	0
73	20231010	191200	137358705	2865	2865	2865	2865	0
74	20231010	191100	137358705	2865	2865	2865	2865	0
75	20231010	191000	137358705	2865	2865	2865	2865	0
76	20231010	190900	137358705	2865	2865	2865	2865	0
77	20231010	190800	137358705	2865	2865	2865	2865	0
78	20231010	190700	137358705	2865	2865	2865	2865	0
79	20231010	190600	137358705	2865	2865	2865	2865	0
80	20231010	190500	137358705	2865	2865	2865	2865	0
81	20231010	190400	137358705	2865	2865	2865	2865	0
82	20231010	190300	137358705	2865	2865	2865	2865	0
83	20231010	190200	137358705	2865	2865	2865	2865	0
84	20231010	190100	137358705	2865	2865	2865	2865	0
85	20231010	190000	137358705	2865	2865	2865	2865	0
86	20231010	185900	137358705	2865	2865	2865	2865	0
87	20231010	185800	137358705	2865	2865	2865	2865	0
88	20231010	185700	137358705	2865	2865	2865	2865	0
89	20231010	185600	137358705	2865	2865	2865	2865	0
90	20231010	185500	137358705	2865	2865	2865	2865	0
91	20231010	185400	137358705	2865	2865	2865	2865	0
92	20231010	185300	137358705	2865	2865	2865	2865	980
93	20231010	185200	137358705	2865	2865	2865	2865	0
94	20231010	185100	137358705	2865	2865	2865	2865	0
95	20231010	185000	137358705	2865	2865	2865	2865	0
96	20231010	184900	137358705	2865	2865	2865	2865	0
97	20231010	184800	137358705	2865	2865	2865	2865	0
98	20231010	184700	137358705	2865	2865	2865	2865	0
99	20231010	184600	137358705	2865	2865	2865	2865	0
100	20231010	184500	137358705	2865	2865	2865	2865	0
101	20231010	184400	137358705	2865	2865	2865	2865	0
102	20231010	184300	137358705	2865	2865	2865	2865	0
103	20231010	184200	137358705	2865	2865	2865	2865	0
104	20231010	184100	137358705	2865	2865	2865	2865	0
105	20231010	184000	137358705	2865	2865	2865	2865	0
106	20231010	183900	137358705	2865	2865	2865	2865	0
107	20231010	183800	137358705	2865	2865	2865	2865	0
108	20231010	183700	137358705	2865	2865	2865	2865	0
109	20231010	183600	137358705	2865	2865	2865	2865	0
110	20231010	183500	137358705	2865	2865	2865	2865	0
111	20231010	183400	137358705	2865	2865	2865	2865	0
112	20231010	183300	137358705	2865	2865	2865	2865	0
113	20231010	183200	137358705	2865	2865	2865	2865	0
114	20231010	183100	137358705	2865	2865	2865	2865	0
115	20231010	183000	137358705	2865	2865	2865	2865	0
116	20231010	182900	137358705	2865	2865	2865	2865	0
117	20231010	182800	137358705	2865	2865	2865	2865	0
118	20231010	182700	137358705	2865	2865	2865	2865	0
119	20231010	182600	137358705	2865	2865	2865	2865	0
120	20231010	182500	137358705	2865	2865	2865	2865	0
121	20231010	182400	137358705	2865	2865	2865	2865	0
122	20231010	182300	137358705	2865	2865	2865	2865	980
123	20231010	182200	137358705	2865	2865	2865	2865	0
124	20231010	182100	137358705	2865	2865	2865	2865	0
125	20231010	182000	137358705	2865	2865	2865	2865	0
126	20231010	181900	137358705	2865	2865	2865	2865	0
127	20231010	181800	137358705	2865	2865	2865	2865	0
128	20231010	181700	137358705	2865	2865	2865	2865	0
129	20231010	181600	137358705	2865	2865	2865	2865	0
130	20231010	181500	137358705	2865	2865	2865	2865	0
131	20231010	181400	137358705	2865	2865	2865	2865	0
132	20231010	181300	137358705	2865	2865	2865	2865	0
133	20231010	181200	137358705	2865	2865	2865	2865	0
134	20231010	181100	137358705	2865	2865	2865	2865	0
135	20231010	181000	137358705	2865	2865	2865	2865	0
136	20231010	180900	137358705	2865	2865	2865	2865	0
137	20231010	180800	137358705	2865	2865	2865	2865	0
138	20231010	180700	137358705	2865	2865	2865	2865	0
139	20231010	180600	137358705	2865	2865	2865	2865	0
140	20231010	180500	137358705	2865	2865	2865	2865	0
141	20231010	180400	137358705	2865	2865	2865	2865	0
142	20231010	180300	137358705	2865	2865	2865	2865	0
143	20231010	180200	137358705	2865	2865	2865	2865	0
144	20231010	180100	137358705	2865	2865	2865	2865	0
145	20231010	180000	137358705	2865	2865	2865	2865	0
146	20231010	175900	137358705	2865	2865	2865	2865	0
147	20231010	175800	137358705	2865	2865	2865	2865	0
148	20231010	175700	137358705	2865	2865	2865	2865	0
149	20231010	175600	137358705	2865	2865	2865	2865	0
150	20231010	175500	137358705	2865	2865	2865	2865	0
151	20231010	175400	137358705	2865	2865	2865	2865	0
152	20231010	175300	137358705	2865	2865	2865	2865	980
153	20231010	175200	137358705	2865	2865	2865	2865	0
154	20231010	175100	137358705	2865	2865	2865	2865	0
155	20231010	175000	137358705	2865	2865	2865	2865	0
156	20231010	174900	137358705	2865	2865	2865	2865	0
157	20231010	174800	137358705	2865	2865	2865	2865	0
158	20231010	174700	137358705	2865	2865	2865	2865	0
159	20231010	174600	137358705	2865	2865	2865	2865	0
160	20231010	174500	137358705	2865	2865	2865	2865	0
161	20231010	174400	137358705	2865	2865	2865	2865	0
162	20231010	174300	137358705	2865	2865	2865	2865	0
163	20231010	174200	137358705	2865	2865	2865	2865	0
164	20231010	174100	137358705	2865	2865	2865	2865	0
165	20231010	174000	137358705	2865	2865	2865	2865	0
166	20231010	173900	137358705	2865	2865	2865	2865	0
167	20231010	173800	137358705	2865	2865	2865	2865	0
168	20231010	173700	137358705	2865	2865	2865	2865	0
169	20231010	173600	137358705	2865	2865	2865	2865	0
170	20231010	173500	137358705	2865	2865	2865	2865	0
171	20231010	173400	137358705	2865	2865	2865	2865	0
172	20231010	173300	137358705	2865	2865	2865	2865	0
173	20231010	173200	137358705	2865	2865	2865	2865	0
174	20231010	173100	137358705	2865	2865	2865	2865	0
175	20231010	173000	137358705	2865	2865	2865	2865	0
176	20231010	172900	137358705	2865	2865	2865	2865	0
177	20231010	172800	137358705	2865	2865	2865	2865	0
178	20231010	172700	137358705	2865	2865	2865	2865	0
179	20231010	172600	137358705	2865	2865	2865	2865	0
180	20231010	172500	137358705	2865	2865	2865	2865	0
181	20231010	172400	137358705	2865	2865	2865	2865	0
182	20231010	172300	137358705	2865	2865	2865	2865	980
183	20231010	172200	137358705	2865	2865	2865	2865	0
184	20231010	172100	137358705	2865	2865	2865	2865	0
185	20231010	172000	137358705	2865	2865	2865	2865	0
186	20231010	171900	137358705	2865	2865	2865	2865	0
187	20231010	171800	137358705	2865	2865	2865	2865	0
188	20231010	171700	137358705	2865	2865	2865	2865	0
189	20231010	171600	137358705	2865	2865	2865	2865	0
190	20231010	171500	137358705	2865	2865	2865	2865	0
191	20231010	171400	137358705	2865	2865	2865	2865	0
192	20231010	171300	137358705	2865	2865	2865	2865	0
193	20231010	171200	137358705	2865	2865	2865	2865	0
194	20231010	171100	137358705	2865	2865	2865	2865	0
195	20231010	171000	137358705	2865	2865	2865	2865	0
196	20231010	170900	137358705	2865	2865	2865	2865	0
197	20231010	170800	137358705	2865	2865	2865	2865	0
198	20231010	170700	137358705	2865	2865	2865	2865	0
199	20231010	170600	137358705	2865	2865	2865	2865	0
200	20231010	170500	137358705	2865	2865	2865	2865	0
201	20231010	170400	137358705	2865	2865	2865	2865	0
202	20231010	170300	137358705	2865	2865	2865	2865	0
203	20231010	170200	137358705	2865	2865	2865	2865	0
204	20231010	170100	137358705	2865	2865	2865	2865	0
205	20231010	170000	137358705	2865	2865	2865	2865	0
206	20231010	165900	137358705	2865	2865	2865	2865	0
207	20231010	165800	137358705	2865	2865	2865	2865	0
208	20231010	165700	137358705	2865	2865	2865	2865	0
209	20231010	165600	137358705	2865	2865	2865	2865	0
210	20231010	165500	137358705	2865	2865	2865	2865	0
211	20231010	165400	137358705	2865	2865	2865	2865	0
212	20231010	165300	137358705	2865	2865	2865	2865	980
213	20231010	165200	137358705	2865	2865	2865	2865	0
214	20231010	165100	137358705	2865	2865	2865	2865	0
215	20231010	165000	137358705	2865	2865	2865	2865	0
216	20231010	164900	137358705	2865	2865	2865	2865	0
217	20231010	164800	137358705	2865	2865	2865	2865	0
218	20231010	164700	137358705	2865	2865	2865	2865	0
219	20231010	164600	137358705	2865	2865	2865	2865	0
220	20231010	164500	137358705	2865	2865	2865	2865	0
221	20231010	164400	137358705	2865	2865	2865	2865	0
222	20231010	164300	137358705	2865	2865	2865	2865	0
223	20231010	164200	137358705	2865	2865	2865	2865	0
224	20231010	164100	137358705	2865	2865	2865	2865	0
225	20231010	164000	137358705	2865	2865	2865	2865	0
226	20231010	163900	137358705	2865	2865	2865	2865	0
227	20231010	163800	137358705	2865	2865	2865	2865	0
228	20231010	163700	137358705	2865	2865	2865	2865	0
229	20231010	163600	137358705	2865	2865	2865	2865	0
230	20231010	163500	137358705	2865	2865	2865	2865	0
231	20231010	163400	137358705	2865	2865	2865	2865	0
232	20231010	163300	137358705	2865	2865	2865	2865	0
233	20231010	163200	137358705	2865	2865	2865	2865	0
234	20231010	163100	137358705	2865	2865	2865	2865	0
235	20231010	163000	137358705	2865	2865	2865	2865	0
236	20231010	162900	137358705	2865	2865	2865	2865	0
237	20231010	162800	137358705	2865	2865	2865	2865	0
238	20231010	162700	137358705	2865	2865	2865	2865	0
239	20231010	162600	137358705	2865	2865	2865	2865	0
240	20231010	162500	137358705	2865	2865	2865	2865	0
241	20231010	162400	137358705	2865	2865	2865	2865	0
242	20231010	162300	137358705	2865	2865	2865	2865	980
243	20231010	162200	137358705	2865	2865	2865	2865	0
244	20231010	162100	137358705	2865	2865	2865	2865	0
245	20231010	162000	137358705	2865	2865	2865	2865	0
246	20231010	161900	137358705	2865	2865	2865	2865	0
247	20231010	161800	137358705	2865	2865	2865	2865	0
248	20231010	161700	137358705	2865	2865	2865	2865	0
249	20231010	161600	137358705	2865	2865	2865	2865	0
250	20231010	161500	137358705	2865	2865	2865	2865	0
251	20231010	161400	137358705	2865	2865	2865	2865	0
252	20231010	161300	137358705	2865	2865	2865	2865	0
253	20231010	161200	137358705	2865	2865	2865	2865	0
254	20231010	161100	137358705	2865	2865	2865	2865	0
255	20231010	161000	137358705	2865	2865	2865	2865	0
256	20231010	160900	137358705	2865	2865	2865	2865	0
257	20231010	160800	137358705	2865	2865	2865	2865	0
258	20231010	160700	137358705	2865	2865	2865	2865	0
259	20231010	160600	137358705	2865	2865	2865	2865	0
260	20231010	160500	137358705	2865	2865	2865	2865	0
261	20231010	160400	137358705	2865	2865	2865	2865	0
262	20231010	160300	137358705	2865	2865	2865	2865	0
263	20231010	160200	137358705	2865	2865	2865	2865	0
264	20231010	160100	137358705	2865	2865	2865	2865	0
265	20231010	160000	137358705	2865	2865	2865	2865	0
266	20231010	155900	137358705	2865	2865	2865	2865	0
267	20231010	155800	137358705	2865	2865	2865	2865	0
268	20231010	155700	137358705	2865	2865	2865	2865	0
269	20231010	155600	137358705	2865	2865	2865	2865	0
270	20231010	155500	137358705	2865	2865	2865	2865	0
271	20231010	155400	137358705	2865	2865	2865	2865	0
272	20231010	155300	137358705	2865	2865	2865	2865	980
273	20231010	155200	137358705	2865	2865	2865	2865	0
274	20231010	155100	137358705	2865	2865	2865	2865	0
275	20231010	155000	137358705	2865	2865	2865	2865	0
276	20231010	154900	137358705	2865	2865	2865	2865	0
277	20231010	154800	137358705	2865	2865	2865	2865	0
278	20231010	154700	137358705	2865	2865	2865	2865	0
279	20231010	154600	137358705	2865	2865	2865	2865	0
280	20231010	154500	137358705	2865	2865	2865	2865	0
281	20231010	154400	137358705	2865	2865	2865	2865	0
282	20231010	154300	137358705	2865	2865	2865	2865	0
283	20231010	154200	137358705	2865	2865	2865	2865	0
284	20231010	154100	137358705	2865	2865	2865	2865	0
285	20231010	154000	137358705	2865	2865	2865	2865	0
286	20231010	153900	137358705	2865	2865	2865	2865	0
287	20231010	153800	137358705	2865	2865	2865	2865	0
288	20231010	153700	137358705	2865	2865	2865	2865	0
289	20231010	153600	137358705	2865	2865	2865	2865	0
290	20231010	153500	137358705	2865	2865	2865	2865	0
291	20231010	153400	137358705	2865	2865	2865	2865	0
292	20231010	153300	137358705	2865	2865	2865	2865	0
293	20231010	153200	137358705	2865	2865	2865	2865	0
294	20231010	153100	137358705	2865	2865	2865	2865	0
295	20231010	153000	137358705	2865	2865	2865	2865	980
296	20231010	152900	134551005	2900	2900	2900	2900	0
297	20231010	152800	134551005	2900	2900	2900	2900	0
298	20231010	152700	134551005	2900	2900	2900	2900	0
299	20231010	152600	134551005	2900	2900	2900	2900	0
300	20231010	152500	134551005	2900	2900	2900	2900	0
301	20231010	152400	134551005	2900	2900	2900	2900	0
302	20231010	152300	134551005	2900	2900	2900	2900	0
303	20231010	152200	134551005	2900	2900	2900	2900	0
304	20231010	152100	134551005	2900	2900	2900	2900	0
305	20231010	152000	134551005	2900	2900	2900	2900	0
306	20231010	151900	134551005	2900	2900	2900	2900	0
307	20231010	151800	134551005	2900	2880	2900	2870	46
308	20231010	151700	134418940	2910	2890	2910	2875	25
309	20231010	151600	134346935	2915	2915	2915	2915	1
310	20231010	151500	134344020	2920	2900	2920	2900	325
311	20231010	151400	133401450	2900	2900	2900	2900	0
312	20231010	151300	133401450	2900	2900	2900	2875	60
313	20231010	151200	133228900	2900	2900	2900	2900	0
314	20231010	151100	133228900	2900	2900	2900	2900	0
315	20231010	151000	133228900	2900	2900	2900	2900	1
316	20231010	150900	133226000	2900	2900	2900	2900	0
317	20231010	150800	133226000	2900	2890	2900	2890	70
318	20231010	150700	133023690	2890	2890	2890	2890	0
319	20231010	150600	133023690	2890	2890	2890	2890	0
320	20231010	150500	133023690	2890	2890	2890	2890	1
321	20231010	150400	133020800	2890	2890	2890	2890	0
322	20231010	150300	133020800	2890	2890	2890	2890	2
323	20231010	150200	133015020	2890	2895	2895	2875	779
324	20231010	150100	130775360	2900	2875	2900	2875	201
325	20231010	150000	130197460	2900	2895	2900	2895	3
326	20231010	145900	130188765	2890	2890	2890	2870	2034
327	20231010	145800	124326005	2890	2890	2890	2890	1
328	20231010	145700	124323115	2890	2890	2890	2870	202
329	20231010	145600	123743335	2870	2870	2870	2870	5
330	20231010	145500	123728985	2870	2870	2870	2870	58
331	20231010	145400	123562525	2890	2890	2890	2890	0
332	20231010	145300	123562525	2890	2890	2890	2890	1
333	20231010	145200	123559635	2880	2875	2880	2870	302
334	20231010	145100	122692375	2885	2885	2885	2885	0
335	20231010	145000	122692375	2885	2885	2885	2885	0
336	20231010	144900	122692375	2885	2885	2885	2885	0
337	20231010	144800	122692375	2885	2885	2885	2885	0
338	20231010	144700	122692375	2885	2885	2885	2885	0
339	20231010	144600	122692375	2885	2885	2885	2885	0
340	20231010	144500	122692375	2885	2885	2885	2885	2
341	20231010	144400	122686605	2885	2885	2885	2885	1
342	20231010	144300	122683720	2880	2880	2880	2880	501
343	20231010	144200	121240840	2880	2865	2880	2865	52
344	20231010	144100	121091845	2880	2880	2880	2880	0
345	20231010	144000	121091845	2880	2880	2880	2880	0
346	20231010	143900	121091845	2880	2880	2880	2880	0
347	20231010	143800	121091845	2880	2880	2880	2880	0
348	20231010	143700	121091845	2880	2880	2880	2880	0
349	20231010	143600	121091845	2880	2880	2880	2880	0
350	20231010	143500	121091845	2880	2880	2880	2880	1
351	20231010	143400	121088965	2860	2870	2870	2860	51
352	20231010	143300	120943095	2880	2880	2880	2880	3
353	20231010	143200	120934455	2885	2885	2885	2885	0
354	20231010	143100	120934455	2885	2885	2885	2885	0
355	20231010	143000	120934455	2885	2885	2885	2885	1
356	20231010	142900	120931570	2890	2890	2890	2890	0
357	20231010	142800	120931570	2890	2890	2890	2890	1
358	20231010	142700	120928680	2890	2865	2890	2865	1198
359	20231010	142600	117492900	2885	2870	2885	2870	487
360	20231010	142500	116095195	2855	2855	2855	2855	0
361	20231010	142400	116095195	2855	2870	2870	2855	1540
362	20231010	142300	111686820	2870	2875	2885	2865	1499
363	20231010	142200	107382560	2870	2875	2880	2870	557
364	20231010	142100	105779050	2875	2880	2880	2875	4
365	20231010	142000	105767545	2885	2875	2885	2870	3672
366	20231010	141900	95228070	2885	2885	2885	2885	0
367	20231010	141800	95228070	2885	2885	2885	2885	3
368	20231010	141700	95219415	2885	2880	2885	2880	3310
369	20231010	141600	85686610	2885	2885	2885	2885	3
370	20231010	141500	85677955	2885	2885	2885	2885	4
371	20231010	141400	85666415	2885	2885	2885	2885	20
372	20231010	141300	85608715	2885	2895	2895	2885	413
373	20231010	141200	84416080	2895	2900	2900	2895	992
374	20231010	141100	81539480	2910	2910	2910	2910	0
375	20231010	141000	81539480	2910	2910	2910	2910	1
376	20231010	140900	81536570	2910	2910	2910	2910	0
377	20231010	140800	81536570	2910	2910	2910	2910	0
378	20231010	140700	81536570	2910	2900	2910	2900	33
379	20231010	140600	81440860	2910	2910	2910	2910	1
380	20231010	140500	81437950	2905	2905	2905	2905	0
381	20231010	140400	81437950	2905	2905	2905	2905	0
382	20231010	140300	81437950	2905	2900	2905	2900	806
383	20231010	140200	79097105	2900	2900	2900	2900	0
384	20231010	140100	79097105	2900	2900	2900	2900	0
385	20231010	140000	79097105	2900	2900	2900	2900	0
386	20231010	135900	79097105	2900	2900	2900	2900	1
387	20231010	135800	79094205	2895	2895	2895	2895	0
388	20231010	135700	79094205	2895	2895	2895	2895	5
389	20231010	135600	79079730	2895	2895	2895	2895	5
390	20231010	135500	79065255	2900	2900	2900	2900	0
391	20231010	135400	79065255	2900	2910	2910	2900	882
392	20231010	135300	76507405	2900	2900	2900	2900	0
393	20231010	135200	76507405	2900	2900	2900	2900	0
394	20231010	135100	76507405	2900	2900	2900	2900	0
395	20231010	135000	76507405	2900	2900	2900	2900	0
396	20231010	134900	76507405	2900	2900	2900	2900	0
397	20231010	134800	76507405	2900	2900	2900	2900	0
398	20231010	134700	76507405	2900	2910	2910	2900	846
399	20231010	134600	74050720	2915	2915	2915	2915	0
400	20231010	134500	74050720	2915	2915	2915	2915	0
401	20231010	134400	74050720	2915	2915	2915	2915	0
402	20231010	134300	74050720	2915	2915	2915	2915	0
403	20231010	134200	74050720	2915	2915	2915	2915	0
404	20231010	134100	74050720	2915	2915	2915	2915	0
405	20231010	134000	74050720	2915	2915	2915	2915	0
406	20231010	133900	74050720	2915	2915	2915	2915	0
407	20231010	133800	74050720	2915	2915	2915	2915	0
408	20231010	133700	74050720	2915	2915	2915	2915	0
409	20231010	133600	74050720	2915	2915	2915	2915	0
410	20231010	133500	74050720	2915	2915	2915	2915	5
411	20231010	133400	74036145	2915	2915	2915	2915	1
412	20231010	133300	74033230	2915	2915	2915	2915	0
413	20231010	133200	74033230	2915	2915	2915	2915	0
414	20231010	133100	74033230	2915	2915	2915	2915	0
415	20231010	133000	74033230	2915	2915	2915	2915	0
416	20231010	132900	74033230	2915	2915	2915	2915	0
417	20231010	132800	74033230	2915	2915	2915	2915	1
418	20231010	132700	74030315	2915	2915	2915	2915	1
419	20231010	132600	74027400	2915	2915	2915	2915	3
420	20231010	132500	74018655	2915	2930	2930	2915	3108
421	20231010	132400	64943815	2930	2930	2930	2930	2
422	20231010	132300	64937955	2930	2930	2930	2930	1
423	20231010	132200	64935025	2920	2925	2925	2920	2381
424	20231010	132100	57981855	2925	2925	2925	2925	47
425	20231010	132000	57844380	2930	2930	2930	2930	0
426	20231010	131900	57844380	2930	2930	2930	2930	0
427	20231010	131800	57844380	2930	2930	2930	2930	0
428	20231010	131700	57844380	2930	2930	2930	2930	0
429	20231010	131600	57844380	2930	2930	2930	2930	0
430	20231010	131500	57844380	2930	2930	2930	2930	1
431	20231010	131400	57841450	2930	2930	2930	2930	0
432	20231010	131300	57841450	2930	2930	2930	2930	1
433	20231010	131200	57838520	2930	2930	2930	2930	0
434	20231010	131100	57838520	2930	2925	2930	2925	3
435	20231010	131000	57829735	2930	2930	2930	2930	3
436	20231010	130900	57820945	2930	2930	2930	2925	37
437	20231010	130800	57712710	2930	2925	2930	2925	172
438	20231010	130700	57209605	2925	2925	2925	2925	307
439	20231010	130600	56311630	2925	2930	2930	2925	100
440	20231010	130500	56018640	2930	2930	2930	2930	0
441	20231010	130400	56018640	2930	2930	2930	2930	4
442	20231010	130300	56006920	2930	2925	2930	2925	4
443	20231010	130200	55995215	2925	2925	2925	2925	91
444	20231010	130100	55729040	2925	2925	2925	2925	6
445	20231010	130000	55711490	2935	2935	2935	2935	179
446	20231010	125900	55186125	2940	2940	2940	2940	0
447	20231010	125800	55186125	2940	2940	2940	2940	0
448	20231010	125700	55186125	2940	2940	2940	2940	0
449	20231010	125600	55186125	2940	2940	2940	2940	1
450	20231010	125500	55183185	2940	2940	2940	2940	0
451	20231010	125400	55183185	2940	2940	2940	2940	1
452	20231010	125300	55180245	2940	2940	2940	2940	2
453	20231010	125200	55174365	2935	2935	2935	2935	0
454	20231010	125100	55174365	2935	2935	2935	2935	323
455	20231010	125000	54226360	2935	2935	2935	2935	2
456	20231010	124900	54220490	2935	2935	2935	2935	0
457	20231010	124800	54220490	2935	2935	2935	2935	0
458	20231010	124700	54220490	2935	2935	2935	2935	0
459	20231010	124600	54220490	2935	2935	2935	2935	0
460	20231010	124500	54220490	2935	2935	2935	2935	0
461	20231010	124400	54220490	2935	2935	2935	2935	0
462	20231010	124300	54220490	2935	2935	2935	2935	1
463	20231010	124200	54217555	2935	2935	2935	2935	0
464	20231010	124100	54217555	2935	2935	2935	2935	2
465	20231010	124000	54211685	2940	2935	2940	2935	2
466	20231010	123900	54205810	2940	2935	2940	2935	6
467	20231010	123800	54188190	2940	2935	2940	2935	5
468	20231010	123700	54173510	2925	2925	2925	2925	25
469	20231010	123600	54100385	2935	2935	2935	2935	2
470	20231010	123500	54094515	2935	2935	2935	2935	1
471	20231010	123400	54091580	2935	2940	2940	2935	6
472	20231010	123300	54073955	2935	2935	2935	2935	4
473	20231010	123200	54062215	2940	2935	2940	2935	5
474	20231010	123100	54047535	2935	2935	2940	2935	5
475	20231010	123000	54032855	2935	2935	2935	2935	4
476	20231010	122900	54021115	2935	2940	2940	2935	5
477	20231010	122800	54006430	2935	2935	2935	2935	5
478	20231010	122700	53991755	2935	2935	2935	2935	3
479	20231010	122600	53982950	2935	2935	2940	2935	5
480	20231010	122500	53968270	2940	2935	2940	2935	5
481	20231010	122400	53953585	2925	2925	2925	2925	0
482	20231010	122300	53953585	2925	2925	2925	2925	6
483	20231010	122200	53936035	2925	2935	2935	2925	1001
484	20231010	122100	51008055	2940	2940	2940	2940	0
485	20231010	122000	51008055	2940	2940	2940	2940	1
486	20231010	121900	51005115	2945	2945	2945	2945	0
487	20231010	121800	51005115	2945	2945	2945	2945	0
488	20231010	121700	51005115	2945	2960	2960	2945	4
489	20231010	121600	50993300	2980	2935	2980	2925	1399
490	20231010	121500	46893280	2945	2945	2945	2945	0
491	20231010	121400	46893280	2945	2945	2945	2945	0
492	20231010	121300	46893280	2945	2945	2945	2945	19
493	20231010	121200	46837325	2945	2945	2945	2945	0
494	20231010	121100	46837325	2945	2945	2945	2945	0
495	20231010	121000	46837325	2945	2945	2945	2945	0
496	20231010	120900	46837325	2945	2945	2945	2945	295
497	20231010	120800	45968550	2935	2935	2935	2935	0
498	20231010	120700	45968550	2935	2935	2935	2935	0
499	20231010	120600	45968550	2935	2935	2935	2935	0
500	20231010	120500	45968550	2935	2935	2935	2935	0
501	20231010	120400	45968550	2935	2935	2935	2935	0
502	20231010	120300	45968550	2935	2935	2935	2935	0
503	20231010	120200	45968550	2935	2935	2935	2935	0
504	20231010	120100	45968550	2935	2935	2935	2935	0
505	20231010	120000	45968550	2935	2935	2935	2935	0
506	20231010	115900	45968550	2935	2935	2935	2935	0
507	20231010	115800	45968550	2935	2935	2935	2935	0
508	20231010	115700	45968550	2935	2935	2935	2935	0
509	20231010	115600	45968550	2935	2935	2935	2935	0
510	20231010	115500	45968550	2935	2935	2935	2935	0
511	20231010	115400	45968550	2935	2935	2935	2935	0
512	20231010	115300	45968550	2935	2935	2935	2935	0
513	20231010	115200	45968550	2935	2935	2935	2935	0
514	20231010	115100	45968550	2935	2935	2935	2935	0
515	20231010	115000	45968550	2935	2935	2935	2935	0
516	20231010	114900	45968550	2935	2935	2935	2935	0
517	20231010	114800	45968550	2935	2935	2935	2935	0
518	20231010	114700	45968550	2935	2935	2935	2935	0
519	20231010	114600	45968550	2935	2935	2935	2935	0
520	20231010	114500	45968550	2935	2935	2935	2935	0
521	20231010	114400	45968550	2935	2935	2935	2935	0
522	20231010	114300	45968550	2935	2935	2935	2935	0
523	20231010	114200	45968550	2935	2935	2935	2935	0
524	20231010	114100	45968550	2935	2935	2935	2935	0
525	20231010	114000	45968550	2935	2935	2935	2935	0
526	20231010	113900	45968550	2935	2935	2935	2935	0
527	20231010	113800	45968550	2935	2935	2935	2935	0
528	20231010	113700	45968550	2935	2935	2935	2935	0
529	20231010	113600	45968550	2935	2935	2935	2935	0
530	20231010	113500	45968550	2935	2940	2940	2935	180
531	20231010	113400	45440215	2945	2945	2945	2945	0
532	20231010	113300	45440215	2945	2945	2945	2945	0
533	20231010	113200	45440215	2945	2945	2945	2945	0
534	20231010	113100	45440215	2945	2945	2945	2945	0
535	20231010	113000	45440215	2945	2945	2945	2945	0
536	20231010	112900	45440215	2945	2975	2975	2945	1078
537	20231010	112800	42250970	2970	2970	2970	2970	0
538	20231010	112700	42250970	2970	2970	2970	2970	0
539	20231010	112600	42250970	2970	2970	2970	2970	0
540	20231010	112500	42250970	2970	2970	2970	2970	0
541	20231010	112400	42250970	2970	2970	2970	2970	0
542	20231010	112300	42250970	2970	2970	2970	2970	0
543	20231010	112200	42250970	2970	2970	2970	2970	0
544	20231010	112100	42250970	2970	2970	2970	2970	0
545	20231010	112000	42250970	2970	2970	2970	2970	674
546	20231010	111900	40249190	2990	2970	2990	2970	1139
547	20231010	111800	36866340	2970	2950	2990	2950	4835
548	20231010	111700	22553965	2950	2950	2950	2950	10
549	20231010	111600	22524465	2950	2950	2950	2950	0
550	20231010	111500	22524465	2950	2950	2950	2950	0
551	20231010	111400	22524465	2950	2950	2950	2950	0
552	20231010	111300	22524465	2950	2950	2950	2950	0
553	20231010	111200	22524465	2950	2950	2950	2950	12
554	20231010	111100	22489065	2950	2950	2950	2950	0
555	20231010	111000	22489065	2950	2950	2950	2950	0
556	20231010	110900	22489065	2950	2950	2950	2950	0
557	20231010	110800	22489065	2950	2950	2950	2950	0
558	20231010	110700	22489065	2950	2950	2950	2950	0
559	20231010	110600	22489065	2950	2950	2950	2950	0
560	20231010	110500	22489065	2950	2950	2950	2950	0
561	20231010	110400	22489065	2950	2950	2950	2950	0
562	20231010	110300	22489065	2950	2950	2950	2950	0
563	20231010	110200	22489065	2950	2950	2950	2950	1
564	20231010	110100	22486115	2940	2940	2940	2940	0
565	20231010	110000	22486115	2940	2940	2940	2940	350
566	20231010	105900	21457115	2940	2940	2940	2940	100
567	20231010	105800	21163115	2940	2940	2940	2940	0
568	20231010	105700	21163115	2940	2940	2940	2940	0
569	20231010	105600	21163115	2940	2940	2940	2940	0
570	20231010	105500	21163115	2940	2940	2940	2940	0
571	20231010	105400	21163115	2940	2940	2940	2940	15
572	20231010	105300	21119015	2940	2940	2940	2940	0
573	20231010	105200	21119015	2940	2940	2940	2940	0
574	20231010	105100	21119015	2940	2940	2940	2940	0
575	20231010	105000	21119015	2940	2940	2940	2940	0
576	20231010	104900	21119015	2940	2940	2940	2940	0
577	20231010	104800	21119015	2940	2940	2940	2940	0
578	20231010	104700	21119015	2940	2940	2940	2940	0
579	20231010	104600	21119015	2940	2940	2940	2940	194
580	20231010	104500	20548655	2945	2945	2945	2945	0
581	20231010	104400	20548655	2945	2945	2945	2945	0
582	20231010	104300	20548655	2945	2945	2945	2945	0
583	20231010	104200	20548655	2945	2945	2945	2945	100
584	20231010	104100	20254155	2945	2945	2945	2945	0
585	20231010	104000	20254155	2945	2945	2945	2945	0
586	20231010	103900	20254155	2945	2945	2945	2945	0
587	20231010	103800	20254155	2945	2945	2945	2945	0
588	20231010	103700	20254155	2945	2945	2945	2945	0
589	20231010	103600	20254155	2945	2945	2945	2945	0
590	20231010	103500	20254155	2945	2945	2945	2945	0
591	20231010	103400	20254155	2945	2945	2945	2945	314
592	20231010	103300	19329425	2955	2955	2955	2955	0
593	20231010	103200	19329425	2955	2955	2955	2955	2
594	20231010	103100	19323515	2950	2950	2950	2950	0
595	20231010	103000	19323515	2950	2950	2950	2950	0
596	20231010	102900	19323515	2950	2950	2950	2950	0
597	20231010	102800	19323515	2950	2950	2950	2950	0
598	20231010	102700	19323515	2950	2950	2950	2950	0
599	20231010	102600	19323515	2950	2950	2950	2950	0
600	20231010	102500	19323515	2950	2950	2950	2950	0
601	20231010	102400	19323515	2950	2950	2950	2950	0
602	20231010	102300	19323515	2950	2950	2950	2950	0
603	20231010	102200	19323515	2950	2950	2950	2950	0
604	20231010	102100	19323515	2950	2950	2950	2950	0
605	20231010	102000	19323515	2950	2950	2950	2950	0
606	20231010	101900	19323515	2950	2950	2950	2950	0
607	20231010	101800	19323515	2950	2950	2950	2950	0
608	20231010	101700	19323515	2950	2950	2950	2950	0
609	20231010	101600	19323515	2950	2945	2950	2945	795
610	20231010	101500	16982165	2945	2945	2945	2945	0
611	20231010	101400	16982165	2945	2950	2950	2945	557
612	20231010	101300	15339410	2950	2950	2950	2950	0
613	20231010	101200	15339410	2950	2950	2950	2950	0
614	20231010	101100	15339410	2950	2950	2950	2950	0
615	20231010	101000	15339410	2950	2950	2950	2950	0
616	20231010	100900	15339410	2950	2950	2950	2950	60
617	20231010	100800	15162410	2960	2950	2960	2950	48
618	20231010	100700	15020800	2960	2960	2960	2960	1
619	20231010	100600	15017840	2960	2960	2960	2960	1
620	20231010	100500	15014880	2950	2955	2955	2950	515
621	20231010	100400	13494190	2955	2955	2955	2955	16
622	20231010	100300	13446910	2960	2960	2960	2960	0
623	20231010	100200	13446910	2960	2960	2960	2960	0
624	20231010	100100	13446910	2960	2960	2960	2960	0
625	20231010	100000	13446910	2960	2960	2960	2960	0
626	20231010	095900	13446910	2960	2965	2965	2960	784
627	20231010	095800	11126265	2975	2975	2975	2975	0
628	20231010	095700	11126265	2975	2975	2975	2975	0
629	20231010	095600	11126265	2975	2975	2975	2975	0
630	20231010	095500	11126265	2975	2975	2975	2975	0
631	20231010	095400	11126265	2975	2975	2975	2975	0
632	20231010	095300	11126265	2975	2975	2975	2975	0
633	20231010	095200	11126265	2975	2975	2975	2975	0
634	20231010	095100	11126265	2975	2975	2975	2975	1
635	20231010	095000	11123290	2975	2975	2975	2975	1
636	20231010	094900	11120315	2965	2965	2965	2965	0
637	20231010	094800	11120315	2965	2965	2965	2965	0
638	20231010	094700	11120315	2965	2965	2965	2965	2
639	20231010	094600	11114385	2950	2965	2965	2950	581
640	20231010	094500	9400420	2950	2950	2950	2950	0
641	20231010	094400	9400420	2950	2950	2950	2950	0
642	20231010	094300	9400420	2950	2950	2950	2950	0
643	20231010	094200	9400420	2950	2950	2950	2950	0
644	20231010	094100	9400420	2950	2950	2950	2950	0
645	20231010	094000	9400420	2950	2950	2950	2950	0
646	20231010	093900	9400420	2950	2950	2950	2950	0
647	20231010	093800	9400420	2950	2950	2950	2950	0
648	20231010	093700	9400420	2950	2950	2950	2950	194
649	20231010	093600	8828120	2955	2955	2955	2955	99
650	20231010	093500	8535575	2965	2965	2965	2965	689
651	20231010	093400	6492690	2970	2970	2970	2970	400
652	20231010	093300	5304690	2975	2975	2975	2975	0
653	20231010	093200	5304690	2975	2975	2975	2975	0
654	20231010	093100	5304690	2975	2975	2975	2975	0
655	20231010	093000	5304690	2975	2975	2975	2975	0
656	20231010	092900	5304690	2975	2975	2975	2975	0
657	20231010	092800	5304690	2975	2975	2975	2975	0
658	20231010	092700	5304690	2975	2975	2975	2975	0
659	20231010	092600	5304690	2975	2975	2975	2975	858
660	20231010	092500	2752140	2975	2975	2975	2975	0
661	20231010	092400	2752140	2975	2975	2975	2975	0
662	20231010	092300	2752140	2975	2975	2975	2975	0
663	20231010	092200	2752140	2975	2975	2975	2975	0
664	20231010	092100	2752140	2975	2975	2975	2975	2
665	20231010	092000	2746190	2975	2975	2975	2975	0
666	20231010	091900	2746190	2975	2975	2975	2975	0
667	20231010	091800	2746190	2975	2975	2975	2975	0
668	20231010	091700	2746190	2975	2975	2975	2975	0
669	20231010	091600	2746190	2975	2975	2975	2975	3
670	20231010	091500	2737265	2955	2965	2965	2955	7
671	20231010	091400	2716565	2955	2955	2955	2955	0
672	20231010	091300	2716565	2955	2955	2955	2955	0
673	20231010	091200	2716565	2955	2955	2955	2955	0
674	20231010	091100	2716565	2955	2970	2970	2955	675
675	20231010	091000	719330	2970	2970	2970	2970	0
676	20231010	090900	719330	2970	2970	2970	2970	3
677	20231010	090800	710420	2970	2970	2970	2970	0
678	20231010	090700	710420	2970	2970	2970	2970	0
679	20231010	090600	710420	2970	2970	2970	2970	0
680	20231010	090500	710420	2970	2970	2970	2970	0
681	20231010	090400	710420	2970	2970	2970	2970	6
682	20231010	090300	692600	2985	2985	2985	2985	49
683	20231010	090200	546335	2985	2985	2985	2985	3
684	20231010	090100	537380	2995	2990	2995	2990	10
685	20231010	090000	507450	2985	2985	2985	2985	170