KissMeData/220180/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	202200	484729610	2965	2965	2965	2965	1601
3	20231011	202100	484729610	2965	2965	2965	2965	0
4	20231011	202000	484729610	2965	2965	2965	2965	0
5	20231011	201900	484729610	2965	2965	2965	2965	0
6	20231011	201800	484729610	2965	2965	2965	2965	0
7	20231011	201700	484729610	2965	2965	2965	2965	0
8	20231011	201600	484729610	2965	2965	2965	2965	0
9	20231011	201500	484729610	2965	2965	2965	2965	0
10	20231011	201400	484729610	2965	2965	2965	2965	0
11	20231011	201300	484729610	2965	2965	2965	2965	0
12	20231011	201200	484729610	2965	2965	2965	2965	0
13	20231011	201100	484729610	2965	2965	2965	2965	0
14	20231011	201000	484729610	2965	2965	2965	2965	0
15	20231011	200900	484729610	2965	2965	2965	2965	0
16	20231011	200800	484729610	2965	2965	2965	2965	0
17	20231011	200700	484729610	2965	2965	2965	2965	0
18	20231011	200600	484729610	2965	2965	2965	2965	0
19	20231011	200500	484729610	2965	2965	2965	2965	0
20	20231011	200400	484729610	2965	2965	2965	2965	0
21	20231011	200300	484729610	2965	2965	2965	2965	0
22	20231011	200200	484729610	2965	2965	2965	2965	0
23	20231011	200100	484729610	2965	2965	2965	2965	0
24	20231011	200000	484729610	2965	2965	2965	2965	0
25	20231011	195900	484729610	2965	2965	2965	2965	0
26	20231011	195800	484729610	2965	2965	2965	2965	0
27	20231011	195700	484729610	2965	2965	2965	2965	0
28	20231011	195600	484729610	2965	2965	2965	2965	0
29	20231011	195500	484729610	2965	2965	2965	2965	0
30	20231011	195400	484729610	2965	2965	2965	2965	0
31	20231011	195300	484729610	2965	2965	2965	2965	0
32	20231011	195200	484729610	2965	2965	2965	2965	1601
33	20231011	195100	484729610	2965	2965	2965	2965	0
34	20231011	195000	484729610	2965	2965	2965	2965	0
35	20231011	194900	484729610	2965	2965	2965	2965	0
36	20231011	194800	484729610	2965	2965	2965	2965	0
37	20231011	194700	484729610	2965	2965	2965	2965	0
38	20231011	194600	484729610	2965	2965	2965	2965	0
39	20231011	194500	484729610	2965	2965	2965	2965	0
40	20231011	194400	484729610	2965	2965	2965	2965	0
41	20231011	194300	484729610	2965	2965	2965	2965	0
42	20231011	194200	484729610	2965	2965	2965	2965	0
43	20231011	194100	484729610	2965	2965	2965	2965	0
44	20231011	194000	484729610	2965	2965	2965	2965	0
45	20231011	193900	484729610	2965	2965	2965	2965	0
46	20231011	193800	484729610	2965	2965	2965	2965	0
47	20231011	193700	484729610	2965	2965	2965	2965	0
48	20231011	193600	484729610	2965	2965	2965	2965	0
49	20231011	193500	484729610	2965	2965	2965	2965	0
50	20231011	193400	484729610	2965	2965	2965	2965	0
51	20231011	193300	484729610	2965	2965	2965	2965	0
52	20231011	193200	484729610	2965	2965	2965	2965	0
53	20231011	193100	484729610	2965	2965	2965	2965	0
54	20231011	193000	484729610	2965	2965	2965	2965	0
55	20231011	192900	484729610	2965	2965	2965	2965	0
56	20231011	192800	484729610	2965	2965	2965	2965	0
57	20231011	192700	484729610	2965	2965	2965	2965	0
58	20231011	192600	484729610	2965	2965	2965	2965	0
59	20231011	192500	484729610	2965	2965	2965	2965	0
60	20231011	192400	484729610	2965	2965	2965	2965	0
61	20231011	192300	484729610	2965	2965	2965	2965	0
62	20231011	192200	484729610	2965	2965	2965	2965	1601
63	20231011	192100	484729610	2965	2965	2965	2965	0
64	20231011	192000	484729610	2965	2965	2965	2965	0
65	20231011	191900	484729610	2965	2965	2965	2965	0
66	20231011	191800	484729610	2965	2965	2965	2965	0
67	20231011	191700	484729610	2965	2965	2965	2965	0
68	20231011	191600	484729610	2965	2965	2965	2965	0
69	20231011	191500	484729610	2965	2965	2965	2965	0
70	20231011	191400	484729610	2965	2965	2965	2965	0
71	20231011	191300	484729610	2965	2965	2965	2965	0
72	20231011	191200	484729610	2965	2965	2965	2965	0
73	20231011	191100	484729610	2965	2965	2965	2965	0
74	20231011	191000	484729610	2965	2965	2965	2965	0
75	20231011	190900	484729610	2965	2965	2965	2965	0
76	20231011	190800	484729610	2965	2965	2965	2965	0
77	20231011	190700	484729610	2965	2965	2965	2965	0
78	20231011	190600	484729610	2965	2965	2965	2965	0
79	20231011	190500	484729610	2965	2965	2965	2965	0
80	20231011	190400	484729610	2965	2965	2965	2965	0
81	20231011	190300	484729610	2965	2965	2965	2965	0
82	20231011	190200	484729610	2965	2965	2965	2965	0
83	20231011	190100	484729610	2965	2965	2965	2965	0
84	20231011	190000	484729610	2965	2965	2965	2965	0
85	20231011	185900	484729610	2965	2965	2965	2965	0
86	20231011	185800	484729610	2965	2965	2965	2965	0
87	20231011	185700	484729610	2965	2965	2965	2965	0
88	20231011	185600	484729610	2965	2965	2965	2965	0
89	20231011	185500	484729610	2965	2965	2965	2965	0
90	20231011	185400	484729610	2965	2965	2965	2965	0
91	20231011	185300	484729610	2965	2965	2965	2965	0
92	20231011	185200	484729610	2965	2965	2965	2965	1601
93	20231011	185100	484729610	2965	2965	2965	2965	0
94	20231011	185000	484729610	2965	2965	2965	2965	0
95	20231011	184900	484729610	2965	2965	2965	2965	0
96	20231011	184800	484729610	2965	2965	2965	2965	0
97	20231011	184700	484729610	2965	2965	2965	2965	0
98	20231011	184600	484729610	2965	2965	2965	2965	0
99	20231011	184500	484729610	2965	2965	2965	2965	0
100	20231011	184400	484729610	2965	2965	2965	2965	0
101	20231011	184300	484729610	2965	2965	2965	2965	0
102	20231011	184200	484729610	2965	2965	2965	2965	0
103	20231011	184100	484729610	2965	2965	2965	2965	0
104	20231011	184000	484729610	2965	2965	2965	2965	0
105	20231011	183900	484729610	2965	2965	2965	2965	0
106	20231011	183800	484729610	2965	2965	2965	2965	0
107	20231011	183700	484729610	2965	2965	2965	2965	0
108	20231011	183600	484729610	2965	2965	2965	2965	0
109	20231011	183500	484729610	2965	2965	2965	2965	0
110	20231011	183400	484729610	2965	2965	2965	2965	0
111	20231011	183300	484729610	2965	2965	2965	2965	0
112	20231011	183200	484729610	2965	2965	2965	2965	0
113	20231011	183100	484729610	2965	2965	2965	2965	0
114	20231011	183000	484729610	2965	2965	2965	2965	0
115	20231011	182900	484729610	2965	2965	2965	2965	0
116	20231011	182800	484729610	2965	2965	2965	2965	0
117	20231011	182700	484729610	2965	2965	2965	2965	0
118	20231011	182600	484729610	2965	2965	2965	2965	0
119	20231011	182500	484729610	2965	2965	2965	2965	0
120	20231011	182400	484729610	2965	2965	2965	2965	0
121	20231011	182300	484729610	2965	2965	2965	2965	0
122	20231011	182200	484729610	2965	2965	2965	2965	1601
123	20231011	182100	484729610	2965	2965	2965	2965	0
124	20231011	182000	484729610	2965	2965	2965	2965	0
125	20231011	181900	484729610	2965	2965	2965	2965	0
126	20231011	181800	484729610	2965	2965	2965	2965	0
127	20231011	181700	484729610	2965	2965	2965	2965	0
128	20231011	181600	484729610	2965	2965	2965	2965	0
129	20231011	181500	484729610	2965	2965	2965	2965	0
130	20231011	181400	484729610	2965	2965	2965	2965	0
131	20231011	181300	484729610	2965	2965	2965	2965	0
132	20231011	181200	484729610	2965	2965	2965	2965	0
133	20231011	181100	484729610	2965	2965	2965	2965	0
134	20231011	181000	484729610	2965	2965	2965	2965	0
135	20231011	180900	484729610	2965	2965	2965	2965	0
136	20231011	180800	484729610	2965	2965	2965	2965	0
137	20231011	180700	484729610	2965	2965	2965	2965	0
138	20231011	180600	484729610	2965	2965	2965	2965	0
139	20231011	180500	484729610	2965	2965	2965	2965	0
140	20231011	180400	484729610	2965	2965	2965	2965	0
141	20231011	180300	484729610	2965	2965	2965	2965	0
142	20231011	180200	484729610	2965	2965	2965	2965	0
143	20231011	180100	484729610	2965	2965	2965	2965	0
144	20231011	180000	484729610	2965	2965	2965	2965	0
145	20231011	175900	484729610	2965	2965	2965	2965	0
146	20231011	175800	484729610	2965	2965	2965	2965	0
147	20231011	175700	484729610	2965	2965	2965	2965	0
148	20231011	175600	484729610	2965	2965	2965	2965	0
149	20231011	175500	484729610	2965	2965	2965	2965	0
150	20231011	175400	484729610	2965	2965	2965	2965	0
151	20231011	175300	484729610	2965	2965	2965	2965	0
152	20231011	175200	484729610	2965	2965	2965	2965	1601
153	20231011	175100	484729610	2965	2965	2965	2965	0
154	20231011	175000	484729610	2965	2965	2965	2965	0
155	20231011	174900	484729610	2965	2965	2965	2965	0
156	20231011	174800	484729610	2965	2965	2965	2965	0
157	20231011	174700	484729610	2965	2965	2965	2965	0
158	20231011	174600	484729610	2965	2965	2965	2965	0
159	20231011	174500	484729610	2965	2965	2965	2965	0
160	20231011	174400	484729610	2965	2965	2965	2965	0
161	20231011	174300	484729610	2965	2965	2965	2965	0
162	20231011	174200	484729610	2965	2965	2965	2965	0
163	20231011	174100	484729610	2965	2965	2965	2965	0
164	20231011	174000	484729610	2965	2965	2965	2965	0
165	20231011	173900	484729610	2965	2965	2965	2965	0
166	20231011	173800	484729610	2965	2965	2965	2965	0
167	20231011	173700	484729610	2965	2965	2965	2965	0
168	20231011	173600	484729610	2965	2965	2965	2965	0
169	20231011	173500	484729610	2965	2965	2965	2965	0
170	20231011	173400	484729610	2965	2965	2965	2965	0
171	20231011	173300	484729610	2965	2965	2965	2965	0
172	20231011	173200	484729610	2965	2965	2965	2965	0
173	20231011	173100	484729610	2965	2965	2965	2965	0
174	20231011	173000	484729610	2965	2965	2965	2965	0
175	20231011	172900	484729610	2965	2965	2965	2965	0
176	20231011	172800	484729610	2965	2965	2965	2965	0
177	20231011	172700	484729610	2965	2965	2965	2965	0
178	20231011	172600	484729610	2965	2965	2965	2965	0
179	20231011	172500	484729610	2965	2965	2965	2965	0
180	20231011	172400	484729610	2965	2965	2965	2965	0
181	20231011	172300	484729610	2965	2965	2965	2965	0
182	20231011	172200	484729610	2965	2965	2965	2965	1601
183	20231011	172100	484729610	2965	2965	2965	2965	0
184	20231011	172000	484729610	2965	2965	2965	2965	0
185	20231011	171900	484729610	2965	2965	2965	2965	0
186	20231011	171800	484729610	2965	2965	2965	2965	0
187	20231011	171700	484729610	2965	2965	2965	2965	0
188	20231011	171600	484729610	2965	2965	2965	2965	0
189	20231011	171500	484729610	2965	2965	2965	2965	0
190	20231011	171400	484729610	2965	2965	2965	2965	0
191	20231011	171300	484729610	2965	2965	2965	2965	0
192	20231011	171200	484729610	2965	2965	2965	2965	0
193	20231011	171100	484729610	2965	2965	2965	2965	0
194	20231011	171000	484729610	2965	2965	2965	2965	0
195	20231011	170900	484729610	2965	2965	2965	2965	0
196	20231011	170800	484729610	2965	2965	2965	2965	0
197	20231011	170700	484729610	2965	2965	2965	2965	0
198	20231011	170600	484729610	2965	2965	2965	2965	0
199	20231011	170500	484729610	2965	2965	2965	2965	0
200	20231011	170400	484729610	2965	2965	2965	2965	0
201	20231011	170300	484729610	2965	2965	2965	2965	0
202	20231011	170200	484729610	2965	2965	2965	2965	0
203	20231011	170100	484729610	2965	2965	2965	2965	0
204	20231011	170000	484729610	2965	2965	2965	2965	0
205	20231011	165900	484729610	2965	2965	2965	2965	0
206	20231011	165800	484729610	2965	2965	2965	2965	0
207	20231011	165700	484729610	2965	2965	2965	2965	0
208	20231011	165600	484729610	2965	2965	2965	2965	0
209	20231011	165500	484729610	2965	2965	2965	2965	0
210	20231011	165400	484729610	2965	2965	2965	2965	0
211	20231011	165300	484729610	2965	2965	2965	2965	0
212	20231011	165200	484729610	2965	2965	2965	2965	1601
213	20231011	165100	484729610	2965	2965	2965	2965	0
214	20231011	165000	484729610	2965	2965	2965	2965	0
215	20231011	164900	484729610	2965	2965	2965	2965	0
216	20231011	164800	484729610	2965	2965	2965	2965	0
217	20231011	164700	484729610	2965	2965	2965	2965	0
218	20231011	164600	484729610	2965	2965	2965	2965	0
219	20231011	164500	484729610	2965	2965	2965	2965	0
220	20231011	164400	484729610	2965	2965	2965	2965	0
221	20231011	164300	484729610	2965	2965	2965	2965	0
222	20231011	164200	484729610	2965	2965	2965	2965	0
223	20231011	164100	484729610	2965	2965	2965	2965	0
224	20231011	164000	484729610	2965	2965	2965	2965	0
225	20231011	163900	484729610	2965	2965	2965	2965	0
226	20231011	163800	484729610	2965	2965	2965	2965	0
227	20231011	163700	484729610	2965	2965	2965	2965	0
228	20231011	163600	484729610	2965	2965	2965	2965	0
229	20231011	163500	484729610	2965	2965	2965	2965	0
230	20231011	163400	484729610	2965	2965	2965	2965	0
231	20231011	163300	484729610	2965	2965	2965	2965	0
232	20231011	163200	484729610	2965	2965	2965	2965	0
233	20231011	163100	484729610	2965	2965	2965	2965	0
234	20231011	163000	484729610	2965	2965	2965	2965	0
235	20231011	162900	484729610	2965	2965	2965	2965	0
236	20231011	162800	484729610	2965	2965	2965	2965	0
237	20231011	162700	484729610	2965	2965	2965	2965	0
238	20231011	162600	484729610	2965	2965	2965	2965	0
239	20231011	162500	484729610	2965	2965	2965	2965	0
240	20231011	162400	484729610	2965	2965	2965	2965	0
241	20231011	162300	484729610	2965	2965	2965	2965	0
242	20231011	162200	484729610	2965	2965	2965	2965	1601
243	20231011	162100	484729610	2965	2965	2965	2965	0
244	20231011	162000	484729610	2965	2965	2965	2965	0
245	20231011	161900	484729610	2965	2965	2965	2965	0
246	20231011	161800	484729610	2965	2965	2965	2965	0
247	20231011	161700	484729610	2965	2965	2965	2965	0
248	20231011	161600	484729610	2965	2965	2965	2965	0
249	20231011	161500	484729610	2965	2965	2965	2965	0
250	20231011	161400	484729610	2965	2965	2965	2965	0
251	20231011	161300	484729610	2965	2965	2965	2965	0
252	20231011	161200	484729610	2965	2965	2965	2965	0
253	20231011	161100	484729610	2965	2965	2965	2965	0
254	20231011	161000	484729610	2965	2965	2965	2965	0
255	20231011	160900	484729610	2965	2965	2965	2965	0
256	20231011	160800	484729610	2965	2965	2965	2965	0
257	20231011	160700	484729610	2965	2965	2965	2965	0
258	20231011	160600	484729610	2965	2965	2965	2965	0
259	20231011	160500	484729610	2965	2965	2965	2965	0
260	20231011	160400	484729610	2965	2965	2965	2965	0
261	20231011	160300	484729610	2965	2965	2965	2965	0
262	20231011	160200	484729610	2965	2965	2965	2965	0
263	20231011	160100	484729610	2965	2965	2965	2965	0
264	20231011	160000	484729610	2965	2965	2965	2965	0
265	20231011	155900	484729610	2965	2965	2965	2965	0
266	20231011	155800	484729610	2965	2965	2965	2965	0
267	20231011	155700	484729610	2965	2965	2965	2965	0
268	20231011	155600	484729610	2965	2965	2965	2965	0
269	20231011	155500	484729610	2965	2965	2965	2965	0
270	20231011	155400	484729610	2965	2965	2965	2965	0
271	20231011	155300	484729610	2965	2965	2965	2965	0
272	20231011	155200	484729610	2965	2965	2965	2965	1601
273	20231011	155100	484729610	2965	2965	2965	2965	0
274	20231011	155000	484729610	2965	2965	2965	2965	0
275	20231011	154900	484729610	2965	2965	2965	2965	0
276	20231011	154800	484729610	2965	2965	2965	2965	0
277	20231011	154700	484729610	2965	2965	2965	2965	0
278	20231011	154600	484729610	2965	2965	2965	2965	0
279	20231011	154500	484729610	2965	2965	2965	2965	0
280	20231011	154400	484729610	2965	2965	2965	2965	0
281	20231011	154300	484729610	2965	2965	2965	2965	0
282	20231011	154200	484729610	2965	2965	2965	2965	0
283	20231011	154100	484729610	2965	2965	2965	2965	0
284	20231011	154000	484729610	2965	2965	2965	2965	0
285	20231011	153900	484729610	2965	2965	2965	2965	0
286	20231011	153800	484729610	2965	2965	2965	2965	0
287	20231011	153700	484729610	2965	2965	2965	2965	0
288	20231011	153600	484729610	2965	2965	2965	2965	0
289	20231011	153500	484729610	2965	2965	2965	2965	0
290	20231011	153400	484729610	2965	2965	2965	2965	0
291	20231011	153300	484729610	2965	2965	2965	2965	0
292	20231011	153200	484729610	2965	2965	2965	2965	0
293	20231011	153100	484729610	2965	2965	2965	2965	0
294	20231011	153000	484729610	2965	2965	2965	2965	1601
295	20231011	152900	479982645	2960	2960	2960	2960	0
296	20231011	152800	479982645	2960	2960	2960	2960	0
297	20231011	152700	479982645	2960	2960	2960	2960	0
298	20231011	152600	479982645	2960	2960	2960	2960	0
299	20231011	152500	479982645	2960	2960	2960	2960	0
300	20231011	152400	479982645	2960	2960	2960	2960	0
301	20231011	152300	479982645	2960	2960	2960	2960	0
302	20231011	152200	479982645	2960	2960	2960	2960	0
303	20231011	152100	479982645	2960	2960	2960	2960	0
304	20231011	152000	479982645	2960	2960	2960	2960	0
305	20231011	151900	479982645	2960	2960	2960	2960	0
306	20231011	151800	479982645	2960	2960	2960	2960	34
307	20231011	151700	479882005	2970	2965	2970	2960	622
308	20231011	151600	478040865	2960	2965	2965	2960	190
309	20231011	151500	477478180	2970	2970	2970	2970	26
310	20231011	151400	477400960	2965	2965	2965	2965	112
311	20231011	151300	477068880	2970	2970	2970	2970	51
312	20231011	151200	476917410	2970	2970	2970	2970	2087
313	20231011	151100	470719020	2970	2970	2970	2970	0
314	20231011	151000	470719020	2970	2970	2970	2970	700
315	20231011	150900	468640020	2970	2970	2970	2970	0
316	20231011	150800	468640020	2970	2965	2970	2965	552
317	20231011	150700	467000840	2965	2965	2965	2965	15
318	20231011	150600	466956365	2965	2965	2965	2965	49
319	20231011	150500	466811080	2970	2985	2985	2970	13
320	20231011	150400	466772425	2975	2985	2985	2975	10
321	20231011	150300	466742665	2975	2975	2975	2975	0
322	20231011	150200	466742665	2975	2975	2975	2975	0
323	20231011	150100	466742665	2975	2975	2975	2975	0
324	20231011	150000	466742665	2975	2975	2975	2975	0
325	20231011	145900	466742665	2975	2970	2975	2970	31
326	20231011	145800	466650580	2985	2985	2985	2985	0
327	20231011	145700	466650580	2985	2985	2985	2985	0
328	20231011	145600	466650580	2985	2985	2985	2985	2
329	20231011	145500	466644610	2985	2985	2985	2985	0
330	20231011	145400	466644610	2985	2985	2985	2985	0
331	20231011	145300	466644610	2985	2985	2985	2985	0
332	20231011	145200	466644610	2985	2985	2985	2985	0
333	20231011	145100	466644610	2985	2985	2985	2985	2
334	20231011	145000	466638640	2990	2985	2990	2985	35
335	20231011	144900	466534000	2965	2985	2985	2965	1000
336	20231011	144800	463558635	2970	2980	2980	2970	2575
337	20231011	144700	455903130	2980	2980	2980	2980	0
338	20231011	144600	455903130	2980	2980	2980	2980	0
339	20231011	144500	455903130	2980	2980	2980	2980	0
340	20231011	144400	455903130	2980	2980	2980	2980	3118
341	20231011	144300	446611490	2980	2980	2980	2980	0
342	20231011	144200	446611490	2980	2980	2980	2980	100
343	20231011	144100	446313490	2980	3000	3000	2980	166
344	20231011	144000	445818650	2990	2990	2990	2990	513
345	20231011	143900	444284780	2995	2980	2995	2975	3400
346	20231011	143800	434161680	2980	2980	2980	2980	255
347	20231011	143700	433401780	3000	3000	3000	3000	0
348	20231011	143600	433401780	3000	3000	3000	3000	0
349	20231011	143500	433401780	3000	3000	3000	3000	0
350	20231011	143400	433401780	3000	3000	3000	3000	0
351	20231011	143300	433401780	3000	3000	3000	3000	0
352	20231011	143200	433401780	3000	3000	3000	3000	0
353	20231011	143100	433401780	3000	3000	3000	3000	0
354	20231011	143000	433401780	3000	3000	3000	3000	0
355	20231011	142900	433401780	3000	3000	3000	3000	0
356	20231011	142800	433401780	3000	3000	3000	3000	0
357	20231011	142700	433401780	3000	2995	3000	2995	1000
358	20231011	142600	430402540	3000	3000	3000	3000	0
359	20231011	142500	430402540	3000	3000	3000	3000	0
360	20231011	142400	430402540	3000	3000	3000	3000	0
361	20231011	142300	430402540	3000	3000	3000	3000	0
362	20231011	142200	430402540	3000	2985	3000	2985	266
363	20231011	142100	429606155	2985	2985	2985	2985	400
364	20231011	142000	428412155	2980	2980	2980	2980	0
365	20231011	141900	428412155	2980	2980	2980	2980	100
366	20231011	141800	428114155	2980	2980	2980	2980	0
367	20231011	141700	428114155	2980	2980	2980	2980	0
368	20231011	141600	428114155	2980	2980	2980	2980	111
369	20231011	141500	427783375	2985	2975	2985	2975	827
370	20231011	141400	425316780	2970	2975	2975	2970	823
371	20231011	141300	422871380	2985	2990	2990	2960	3755
372	20231011	141200	411717020	2990	2990	2990	2990	52
373	20231011	141100	411561540	2995	3000	3000	2990	481
374	20231011	141000	410120055	3000	3000	3000	3000	2
375	20231011	140900	410114055	3000	3005	3005	3000	32
376	20231011	140800	410017900	3005	3005	3005	3005	3
377	20231011	140700	410008885	3010	3020	3020	3010	113
378	20231011	140600	409667635	3025	2980	3025	2980	2188
379	20231011	140500	403110435	2980	3000	3000	2980	1419
380	20231011	140400	398879040	3000	2995	3000	2995	4
381	20231011	140300	398867050	3000	3000	3000	3000	2
382	20231011	140200	398861050	3000	3000	3005	3000	47
383	20231011	140100	398719855	3000	2995	3000	2990	1150
384	20231011	140000	395276160	3000	2995	3000	2995	882
385	20231011	135900	392632570	3005	3000	3005	3000	974
386	20231011	135800	389710100	3015	3005	3015	3000	1021
387	20231011	135700	386640835	3000	2985	3000	2985	171
388	20231011	135600	386127850	2980	2990	3010	2980	1159
389	20231011	135500	382670100	2990	2990	2990	2985	1973
390	20231011	135400	376771680	2990	3020	3020	2990	4911
391	20231011	135300	362027535	3025	3055	3075	3025	4638
392	20231011	135200	347910270	3055	3075	3080	3055	7404
393	20231011	135100	325213310	3080	3095	3110	3065	7656
394	20231011	135000	301631665	3110	3095	3125	3080	8778
395	20231011	134900	274390030	3095	3140	3190	3060	31416
396	20231011	134800	175704870	3140	3145	3160	3130	10992
397	20231011	134700	141129700	3145	3145	3145	3145	0
398	20231011	134600	141129700	3145	3045	3145	3045	13927
399	20231011	134500	98033665	3040	2965	3060	2965	8182
400	20231011	134400	73310605	2960	2950	2965	2950	206
401	20231011	134300	72700590	2960	2955	2960	2955	2
402	20231011	134200	72694675	2955	2955	2955	2955	0
403	20231011	134100	72694675	2955	2950	2955	2950	631
404	20231011	134000	70832945	2930	2930	2930	2930	0
405	20231011	133900	70832945	2930	2930	2930	2930	0
406	20231011	133800	70832945	2930	2935	2945	2930	530
407	20231011	133700	69279700	2920	2920	2920	2920	0
408	20231011	133600	69279700	2920	2920	2920	2920	0
409	20231011	133500	69279700	2920	2920	2920	2920	57
410	20231011	133400	69113260	2930	2930	2930	2930	0
411	20231011	133300	69113260	2930	2930	2930	2930	0
412	20231011	133200	69113260	2930	2930	2930	2930	0
413	20231011	133100	69113260	2930	2930	2930	2930	1
414	20231011	133000	69110330	2930	2930	2930	2930	0
415	20231011	132900	69110330	2930	2930	2930	2930	0
416	20231011	132800	69110330	2930	2920	2930	2920	254
417	20231011	132700	68368195	2920	2935	2935	2880	3938
418	20231011	132600	56911925	2955	2955	2955	2955	5
419	20231011	132500	56897150	2950	2950	2950	2950	0
420	20231011	132400	56897150	2950	2950	2950	2950	0
421	20231011	132300	56897150	2950	2950	2950	2950	0
422	20231011	132200	56897150	2950	2950	2950	2950	0
423	20231011	132100	56897150	2950	2950	2950	2950	0
424	20231011	132000	56897150	2950	2950	2950	2950	0
425	20231011	131900	56897150	2950	2950	2950	2950	0
426	20231011	131800	56897150	2950	2950	2950	2950	0
427	20231011	131700	56897150	2950	2950	2950	2950	380
428	20231011	131600	55776150	2950	2950	2950	2950	0
429	20231011	131500	55776150	2950	2950	2950	2950	0
430	20231011	131400	55776150	2950	2950	2950	2950	5
431	20231011	131300	55761400	2950	2950	2950	2950	0
432	20231011	131200	55761400	2950	2950	2950	2950	0
433	20231011	131100	55761400	2950	2950	2950	2950	0
434	20231011	131000	55761400	2950	2950	2950	2950	0
435	20231011	130900	55761400	2950	2950	2950	2950	0
436	20231011	130800	55761400	2950	2935	2950	2935	7
437	20231011	130700	55740765	2950	2950	2950	2950	0
438	20231011	130600	55740765	2950	2950	2950	2950	0
439	20231011	130500	55740765	2950	2950	2950	2950	0
440	20231011	130400	55740765	2950	2950	2950	2950	0
441	20231011	130300	55740765	2950	2950	2950	2950	0
442	20231011	130200	55740765	2950	2950	2950	2950	0
443	20231011	130100	55740765	2950	2950	2950	2950	5
444	20231011	130000	55726015	2945	2945	2945	2945	207
445	20231011	125900	55116400	2940	2940	2940	2940	44
446	20231011	125800	54987040	2940	2940	2940	2940	0
447	20231011	125700	54987040	2940	2940	2940	2940	0
448	20231011	125600	54987040	2940	2940	2940	2940	6
449	20231011	125500	54969400	2935	2935	2935	2935	26
450	20231011	125400	54893090	2935	2935	2935	2935	0
451	20231011	125300	54893090	2935	2935	2935	2935	0
452	20231011	125200	54893090	2935	2935	2935	2935	0
453	20231011	125100	54893090	2935	2935	2935	2935	0
454	20231011	125000	54893090	2935	2935	2935	2935	0
455	20231011	124900	54893090	2935	2935	2935	2935	0
456	20231011	124800	54893090	2935	2935	2935	2935	0
457	20231011	124700	54893090	2935	2935	2935	2935	0
458	20231011	124600	54893090	2935	2935	2935	2935	0
459	20231011	124500	54893090	2935	2935	2935	2935	0
460	20231011	124400	54893090	2935	2935	2935	2935	0
461	20231011	124300	54893090	2935	2935	2935	2935	14
462	20231011	124200	54852000	2935	2935	2935	2935	0
463	20231011	124100	54852000	2935	2935	2935	2935	0
464	20231011	124000	54852000	2935	2935	2935	2935	0
465	20231011	123900	54852000	2935	2935	2935	2935	0
466	20231011	123800	54852000	2935	2935	2935	2935	0
467	20231011	123700	54852000	2935	2935	2935	2935	1
468	20231011	123600	54849065	2935	2935	2935	2935	0
469	20231011	123500	54849065	2935	2935	2935	2935	0
470	20231011	123400	54849065	2935	2935	2935	2935	0
471	20231011	123300	54849065	2935	2935	2935	2935	0
472	20231011	123200	54849065	2935	2935	2935	2935	0
473	20231011	123100	54849065	2935	2935	2935	2935	0
474	20231011	123000	54849065	2935	2935	2935	2935	0
475	20231011	122900	54849065	2935	2935	2935	2935	0
476	20231011	122800	54849065	2935	2935	2935	2935	0
477	20231011	122700	54849065	2935	2935	2935	2935	0
478	20231011	122600	54849065	2935	2935	2935	2935	0
479	20231011	122500	54849065	2935	2935	2935	2935	0
480	20231011	122400	54849065	2935	2935	2935	2935	0
481	20231011	122300	54849065	2935	2935	2935	2935	0
482	20231011	122200	54849065	2935	2935	2935	2935	0
483	20231011	122100	54849065	2935	2935	2935	2935	0
484	20231011	122000	54849065	2935	2935	2935	2935	0
485	20231011	121900	54849065	2935	2935	2935	2935	0
486	20231011	121800	54849065	2935	2935	2935	2935	0
487	20231011	121700	54849065	2935	2935	2935	2935	0
488	20231011	121600	54849065	2935	2935	2935	2935	173
489	20231011	121500	54341310	2935	2935	2935	2935	600
490	20231011	121400	52580310	2915	2915	2915	2915	0
491	20231011	121300	52580310	2915	2915	2915	2915	0
492	20231011	121200	52580310	2915	2915	2915	2915	2
493	20231011	121100	52574480	2915	2915	2915	2915	0
494	20231011	121000	52574480	2915	2915	2915	2915	0
495	20231011	120900	52574480	2915	2915	2915	2915	0
496	20231011	120800	52574480	2915	2915	2915	2915	0
497	20231011	120700	52574480	2915	2915	2915	2915	0
498	20231011	120600	52574480	2915	2915	2915	2915	0
499	20231011	120500	52574480	2915	2915	2915	2915	1
500	20231011	120400	52571565	2940	2940	2940	2940	0
501	20231011	120300	52571565	2940	2940	2940	2940	0
502	20231011	120200	52571565	2940	2940	2940	2940	0
503	20231011	120100	52571565	2940	2940	2940	2940	0
504	20231011	120000	52571565	2940	2940	2940	2940	0
505	20231011	115900	52571565	2940	2940	2940	2940	0
506	20231011	115800	52571565	2940	2940	2940	2940	0
507	20231011	115700	52571565	2940	2940	2940	2940	0
508	20231011	115600	52571565	2940	2940	2940	2940	0
509	20231011	115500	52571565	2940	2940	2940	2940	0
510	20231011	115400	52571565	2940	2940	2940	2940	0
511	20231011	115300	52571565	2940	2940	2940	2940	0
512	20231011	115200	52571565	2940	2940	2940	2940	0
513	20231011	115100	52571565	2940	2940	2940	2940	0
514	20231011	115000	52571565	2940	2940	2940	2940	0
515	20231011	114900	52571565	2940	2940	2940	2940	0
516	20231011	114800	52571565	2940	2940	2940	2940	0
517	20231011	114700	52571565	2940	2940	2940	2940	0
518	20231011	114600	52571565	2940	2940	2940	2940	0
519	20231011	114500	52571565	2940	2940	2940	2940	0
520	20231011	114400	52571565	2940	2940	2940	2940	0
521	20231011	114300	52571565	2940	2940	2940	2940	1
522	20231011	114200	52568625	2935	2920	2935	2915	2170
523	20231011	114100	46230325	2940	2940	2940	2940	0
524	20231011	114000	46230325	2940	2940	2940	2940	0
525	20231011	113900	46230325	2940	2940	2940	2940	0
526	20231011	113800	46230325	2940	2940	2940	2940	0
527	20231011	113700	46230325	2940	2940	2940	2940	0
528	20231011	113600	46230325	2940	2940	2940	2940	0
529	20231011	113500	46230325	2940	2940	2940	2940	0
530	20231011	113400	46230325	2940	2940	2940	2940	0
531	20231011	113300	46230325	2940	2940	2940	2940	0
532	20231011	113200	46230325	2940	2940	2940	2940	0
533	20231011	113100	46230325	2940	2940	2940	2940	0
534	20231011	113000	46230325	2940	2940	2940	2940	0
535	20231011	112900	46230325	2940	2940	2940	2940	0
536	20231011	112800	46230325	2940	2940	2940	2940	0
537	20231011	112700	46230325	2940	2940	2940	2940	0
538	20231011	112600	46230325	2940	2940	2940	2940	0
539	20231011	112500	46230325	2940	2940	2940	2940	0
540	20231011	112400	46230325	2940	2930	2940	2930	310
541	20231011	112300	45321825	2920	2920	2920	2920	194
542	20231011	112200	44755345	2940	2940	2940	2940	0
543	20231011	112100	44755345	2940	2940	2940	2940	25
544	20231011	112000	44681845	2920	2920	2920	2920	0
545	20231011	111900	44681845	2920	2920	2920	2920	0
546	20231011	111800	44681845	2920	2920	2920	2920	0
547	20231011	111700	44681845	2920	2920	2920	2920	0
548	20231011	111600	44681845	2920	2935	2935	2920	444
549	20231011	111500	43381615	2940	2940	2940	2940	0
550	20231011	111400	43381615	2940	2940	2940	2940	0
551	20231011	111300	43381615	2940	2940	2940	2940	0
552	20231011	111200	43381615	2940	2940	2940	2940	1
553	20231011	111100	43378675	2940	2940	2940	2940	1
554	20231011	111000	43375735	2930	2930	2930	2930	0
555	20231011	110900	43375735	2930	2930	2930	2930	0
556	20231011	110800	43375735	2930	2930	2930	2930	0
557	20231011	110700	43375735	2930	2930	2930	2930	0
558	20231011	110600	43375735	2930	2930	2930	2930	0
559	20231011	110500	43375735	2930	2930	2930	2930	0
560	20231011	110400	43375735	2930	2930	2930	2930	0
561	20231011	110300	43375735	2930	2930	2930	2930	0
562	20231011	110200	43375735	2930	2930	2930	2930	0
563	20231011	110100	43375735	2930	2930	2930	2930	0
564	20231011	110000	43375735	2930	2930	2930	2930	0
565	20231011	105900	43375735	2930	2930	2930	2930	0
566	20231011	105800	43375735	2930	2930	2930	2930	290
567	20231011	105700	42526035	2940	2940	2940	2940	0
568	20231011	105600	42526035	2940	2940	2940	2940	0
569	20231011	105500	42526035	2940	2940	2940	2940	1
570	20231011	105400	42523095	2935	2935	2935	2935	0
571	20231011	105300	42523095	2935	2935	2935	2935	380
572	20231011	105200	41407795	2915	2915	2915	2915	0
573	20231011	105100	41407795	2915	2915	2915	2915	0
574	20231011	105000	41407795	2915	2915	2915	2915	580
575	20231011	104900	39717095	2930	2930	2930	2930	214
576	20231011	104800	39090075	2930	2930	2930	2930	0
577	20231011	104700	39090075	2930	2930	2930	2930	0
578	20231011	104600	39090075	2930	2930	2930	2930	0
579	20231011	104500	39090075	2930	2930	2930	2930	0
580	20231011	104400	39090075	2930	2930	2930	2930	0
581	20231011	104300	39090075	2930	2930	2930	2930	0
582	20231011	104200	39090075	2930	2930	2930	2930	1
583	20231011	104100	39087145	2910	2910	2910	2910	0
584	20231011	104000	39087145	2910	2915	2915	2910	105
585	20231011	103900	38781260	2930	2930	2930	2930	0
586	20231011	103800	38781260	2930	2930	2930	2930	0
587	20231011	103700	38781260	2930	2930	2930	2930	0
588	20231011	103600	38781260	2930	2930	2930	2930	0
589	20231011	103500	38781260	2930	2930	2930	2930	0
590	20231011	103400	38781260	2930	2930	2930	2930	0
591	20231011	103300	38781260	2930	2930	2930	2930	0
592	20231011	103200	38781260	2930	2930	2930	2930	0
593	20231011	103100	38781260	2930	2930	2930	2930	0
594	20231011	103000	38781260	2930	2930	2930	2930	0
595	20231011	102900	38781260	2930	2930	2930	2930	0
596	20231011	102800	38781260	2930	2930	2930	2930	0
597	20231011	102700	38781260	2930	2930	2930	2930	0
598	20231011	102600	38781260	2930	2930	2930	2930	0
599	20231011	102500	38781260	2930	2930	2930	2930	0
600	20231011	102400	38781260	2930	2930	2930	2930	0
601	20231011	102300	38781260	2930	2930	2930	2930	0
602	20231011	102200	38781260	2930	2930	2930	2930	0
603	20231011	102100	38781260	2930	2930	2930	2930	0
604	20231011	102000	38781260	2930	2930	2930	2930	0
605	20231011	101900	38781260	2930	2930	2930	2930	0
606	20231011	101800	38781260	2930	2930	2930	2930	0
607	20231011	101700	38781260	2930	2930	2930	2930	0
608	20231011	101600	38781260	2930	2930	2930	2930	0
609	20231011	101500	38781260	2930	2930	2930	2930	0
610	20231011	101400	38781260	2930	2930	2930	2930	0
611	20231011	101300	38781260	2930	2930	2930	2930	0
612	20231011	101200	38781260	2930	2930	2930	2930	0
613	20231011	101100	38781260	2930	2930	2930	2930	0
614	20231011	101000	38781260	2930	2930	2930	2930	0
615	20231011	100900	38781260	2930	2930	2930	2930	0
616	20231011	100800	38781260	2930	2930	2930	2930	0
617	20231011	100700	38781260	2930	2930	2930	2930	0
618	20231011	100600	38781260	2930	2930	2930	2930	0
619	20231011	100500	38781260	2930	2930	2930	2930	27
620	20231011	100400	38702150	2925	2920	2925	2905	912
621	20231011	100300	36042730	2920	2920	2920	2920	0
622	20231011	100200	36042730	2920	2920	2920	2920	0
623	20231011	100100	36042730	2920	2920	2920	2920	0
624	20231011	100000	36042730	2920	2920	2920	2920	0
625	20231011	095900	36042730	2920	2920	2920	2920	0
626	20231011	095800	36042730	2920	2920	2920	2920	0
627	20231011	095700	36042730	2920	2920	2920	2920	14
628	20231011	095600	36001850	2920	2920	2920	2920	0
629	20231011	095500	36001850	2920	2915	2920	2915	342
630	20231011	095400	35004360	2920	2920	2920	2920	0
631	20231011	095300	35004360	2920	2920	2920	2920	0
632	20231011	095200	35004360	2920	2920	2920	2920	0
633	20231011	095100	35004360	2920	2920	2920	2920	0
634	20231011	095000	35004360	2920	2920	2920	2920	0
635	20231011	094900	35004360	2920	2915	2920	2915	301
636	20231011	094800	34126940	2915	2910	2915	2910	468
637	20231011	094700	32765055	2910	2910	2910	2910	400
638	20231011	094600	31601055	2890	2895	2895	2885	1210
639	20231011	094500	28104155	2895	2895	2895	2895	244
640	20231011	094400	27397775	2900	2900	2900	2900	0
641	20231011	094300	27397775	2900	2900	2900	2900	0
642	20231011	094200	27397775	2900	2900	2900	2900	0
643	20231011	094100	27397775	2900	2900	2900	2900	0
644	20231011	094000	27397775	2900	2900	2900	2900	25
645	20231011	093900	27325275	2900	2900	2900	2900	0
646	20231011	093800	27325275	2900	2900	2900	2900	0
647	20231011	093700	27325275	2900	2905	2905	2900	812
648	20231011	093600	24970465	2910	2910	2910	2905	1089
649	20231011	093500	21801480	2915	2915	2915	2915	0
650	20231011	093400	21801480	2915	2915	2915	2915	0
651	20231011	093300	21801480	2915	2915	2915	2915	0
652	20231011	093200	21801480	2915	2915	2915	2915	0
653	20231011	093100	21801480	2915	2905	2915	2905	646
654	20231011	093000	19921620	2905	2895	2905	2895	44
655	20231011	092900	19794210	2890	2890	2890	2890	0
656	20231011	092800	19794210	2890	2890	2890	2890	1
657	20231011	092700	19791320	2890	2890	2890	2890	234
658	20231011	092600	19115060	2910	2905	2910	2905	321
659	20231011	092500	18182550	2885	2885	2885	2885	0
660	20231011	092400	18182550	2885	2885	2885	2885	222
661	20231011	092300	17542080	2905	2880	2905	2880	4547
662	20231011	092200	4446695	2905	2905	2905	2905	0
663	20231011	092100	4446695	2905	2905	2905	2905	0
664	20231011	092000	4446695	2905	2905	2905	2905	0
665	20231011	091900	4446695	2905	2905	2905	2905	0
666	20231011	091800	4446695	2905	2905	2905	2905	1
667	20231011	091700	4443790	2880	2880	2880	2880	0
668	20231011	091600	4443790	2880	2905	2905	2880	460
669	20231011	091500	3108990	2885	2885	2885	2885	0
670	20231011	091400	3108990	2885	2885	2885	2885	73
671	20231011	091300	2898385	2885	2885	2885	2885	9
672	20231011	091200	2872420	2905	2905	2905	2905	1
673	20231011	091100	2869515	2905	2905	2905	2905	0
674	20231011	091000	2869515	2905	2905	2905	2905	8
675	20231011	090900	2846275	2905	2905	2905	2905	38
676	20231011	090800	2735885	2905	2905	2905	2905	0
677	20231011	090700	2735885	2905	2905	2905	2905	0
678	20231011	090600	2735885	2905	2905	2905	2905	1
679	20231011	090500	2732980	2885	2885	2885	2885	0
680	20231011	090400	2732980	2885	2885	2885	2885	10
681	20231011	090300	2704130	2905	2900	2905	2900	3
682	20231011	090200	2695425	2895	2880	2895	2880	545
683	20231011	090100	1118295	2880	2880	2880	2880	1
684	20231011	090000	1115415	2875	2860	2875	2860	390