KissMeData/228340/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	202400	26583610	2810	2810	2810	2810	525
3	20231011	202300	26583610	2810	2810	2810	2810	0
4	20231011	202200	26583610	2810	2810	2810	2810	0
5	20231011	202100	26583610	2810	2810	2810	2810	0
6	20231011	202000	26583610	2810	2810	2810	2810	0
7	20231011	201900	26583610	2810	2810	2810	2810	0
8	20231011	201800	26583610	2810	2810	2810	2810	0
9	20231011	201700	26583610	2810	2810	2810	2810	0
10	20231011	201600	26583610	2810	2810	2810	2810	0
11	20231011	201500	26583610	2810	2810	2810	2810	0
12	20231011	201400	26583610	2810	2810	2810	2810	0
13	20231011	201300	26583610	2810	2810	2810	2810	0
14	20231011	201200	26583610	2810	2810	2810	2810	0
15	20231011	201100	26583610	2810	2810	2810	2810	0
16	20231011	201000	26583610	2810	2810	2810	2810	0
17	20231011	200900	26583610	2810	2810	2810	2810	0
18	20231011	200800	26583610	2810	2810	2810	2810	0
19	20231011	200700	26583610	2810	2810	2810	2810	0
20	20231011	200600	26583610	2810	2810	2810	2810	0
21	20231011	200500	26583610	2810	2810	2810	2810	0
22	20231011	200400	26583610	2810	2810	2810	2810	0
23	20231011	200300	26583610	2810	2810	2810	2810	0
24	20231011	200200	26583610	2810	2810	2810	2810	0
25	20231011	200100	26583610	2810	2810	2810	2810	0
26	20231011	200000	26583610	2810	2810	2810	2810	0
27	20231011	195900	26583610	2810	2810	2810	2810	0
28	20231011	195800	26583610	2810	2810	2810	2810	0
29	20231011	195700	26583610	2810	2810	2810	2810	0
30	20231011	195600	26583610	2810	2810	2810	2810	0
31	20231011	195500	26583610	2810	2810	2810	2810	0
32	20231011	195400	26583610	2810	2810	2810	2810	525
33	20231011	195300	26583610	2810	2810	2810	2810	0
34	20231011	195200	26583610	2810	2810	2810	2810	0
35	20231011	195100	26583610	2810	2810	2810	2810	0
36	20231011	195000	26583610	2810	2810	2810	2810	0
37	20231011	194900	26583610	2810	2810	2810	2810	0
38	20231011	194800	26583610	2810	2810	2810	2810	0
39	20231011	194700	26583610	2810	2810	2810	2810	0
40	20231011	194600	26583610	2810	2810	2810	2810	0
41	20231011	194500	26583610	2810	2810	2810	2810	0
42	20231011	194400	26583610	2810	2810	2810	2810	0
43	20231011	194300	26583610	2810	2810	2810	2810	0
44	20231011	194200	26583610	2810	2810	2810	2810	0
45	20231011	194100	26583610	2810	2810	2810	2810	0
46	20231011	194000	26583610	2810	2810	2810	2810	0
47	20231011	193900	26583610	2810	2810	2810	2810	0
48	20231011	193800	26583610	2810	2810	2810	2810	0
49	20231011	193700	26583610	2810	2810	2810	2810	0
50	20231011	193600	26583610	2810	2810	2810	2810	0
51	20231011	193500	26583610	2810	2810	2810	2810	0
52	20231011	193400	26583610	2810	2810	2810	2810	0
53	20231011	193300	26583610	2810	2810	2810	2810	0
54	20231011	193200	26583610	2810	2810	2810	2810	0
55	20231011	193100	26583610	2810	2810	2810	2810	0
56	20231011	193000	26583610	2810	2810	2810	2810	0
57	20231011	192900	26583610	2810	2810	2810	2810	0
58	20231011	192800	26583610	2810	2810	2810	2810	0
59	20231011	192700	26583610	2810	2810	2810	2810	0
60	20231011	192600	26583610	2810	2810	2810	2810	0
61	20231011	192500	26583610	2810	2810	2810	2810	0
62	20231011	192400	26583610	2810	2810	2810	2810	525
63	20231011	192300	26583610	2810	2810	2810	2810	0
64	20231011	192200	26583610	2810	2810	2810	2810	0
65	20231011	192100	26583610	2810	2810	2810	2810	0
66	20231011	192000	26583610	2810	2810	2810	2810	0
67	20231011	191900	26583610	2810	2810	2810	2810	0
68	20231011	191800	26583610	2810	2810	2810	2810	0
69	20231011	191700	26583610	2810	2810	2810	2810	0
70	20231011	191600	26583610	2810	2810	2810	2810	0
71	20231011	191500	26583610	2810	2810	2810	2810	0
72	20231011	191400	26583610	2810	2810	2810	2810	0
73	20231011	191300	26583610	2810	2810	2810	2810	0
74	20231011	191200	26583610	2810	2810	2810	2810	0
75	20231011	191100	26583610	2810	2810	2810	2810	0
76	20231011	191000	26583610	2810	2810	2810	2810	0
77	20231011	190900	26583610	2810	2810	2810	2810	0
78	20231011	190800	26583610	2810	2810	2810	2810	0
79	20231011	190700	26583610	2810	2810	2810	2810	0
80	20231011	190600	26583610	2810	2810	2810	2810	0
81	20231011	190500	26583610	2810	2810	2810	2810	0
82	20231011	190400	26583610	2810	2810	2810	2810	0
83	20231011	190300	26583610	2810	2810	2810	2810	0
84	20231011	190200	26583610	2810	2810	2810	2810	0
85	20231011	190100	26583610	2810	2810	2810	2810	0
86	20231011	190000	26583610	2810	2810	2810	2810	0
87	20231011	185900	26583610	2810	2810	2810	2810	0
88	20231011	185800	26583610	2810	2810	2810	2810	0
89	20231011	185700	26583610	2810	2810	2810	2810	0
90	20231011	185600	26583610	2810	2810	2810	2810	0
91	20231011	185500	26583610	2810	2810	2810	2810	0
92	20231011	185400	26583610	2810	2810	2810	2810	525
93	20231011	185300	26583610	2810	2810	2810	2810	0
94	20231011	185200	26583610	2810	2810	2810	2810	0
95	20231011	185100	26583610	2810	2810	2810	2810	0
96	20231011	185000	26583610	2810	2810	2810	2810	0
97	20231011	184900	26583610	2810	2810	2810	2810	0
98	20231011	184800	26583610	2810	2810	2810	2810	0
99	20231011	184700	26583610	2810	2810	2810	2810	0
100	20231011	184600	26583610	2810	2810	2810	2810	0
101	20231011	184500	26583610	2810	2810	2810	2810	0
102	20231011	184400	26583610	2810	2810	2810	2810	0
103	20231011	184300	26583610	2810	2810	2810	2810	0
104	20231011	184200	26583610	2810	2810	2810	2810	0
105	20231011	184100	26583610	2810	2810	2810	2810	0
106	20231011	184000	26583610	2810	2810	2810	2810	0
107	20231011	183900	26583610	2810	2810	2810	2810	0
108	20231011	183800	26583610	2810	2810	2810	2810	0
109	20231011	183700	26583610	2810	2810	2810	2810	0
110	20231011	183600	26583610	2810	2810	2810	2810	0
111	20231011	183500	26583610	2810	2810	2810	2810	0
112	20231011	183400	26583610	2810	2810	2810	2810	0
113	20231011	183300	26583610	2810	2810	2810	2810	0
114	20231011	183200	26583610	2810	2810	2810	2810	0
115	20231011	183100	26583610	2810	2810	2810	2810	0
116	20231011	183000	26583610	2810	2810	2810	2810	0
117	20231011	182900	26583610	2810	2810	2810	2810	0
118	20231011	182800	26583610	2810	2810	2810	2810	0
119	20231011	182700	26583610	2810	2810	2810	2810	0
120	20231011	182600	26583610	2810	2810	2810	2810	0
121	20231011	182500	26583610	2810	2810	2810	2810	0
122	20231011	182400	26583610	2810	2810	2810	2810	525
123	20231011	182300	26583610	2810	2810	2810	2810	0
124	20231011	182200	26583610	2810	2810	2810	2810	0
125	20231011	182100	26583610	2810	2810	2810	2810	0
126	20231011	182000	26583610	2810	2810	2810	2810	0
127	20231011	181900	26583610	2810	2810	2810	2810	0
128	20231011	181800	26583610	2810	2810	2810	2810	0
129	20231011	181700	26583610	2810	2810	2810	2810	0
130	20231011	181600	26583610	2810	2810	2810	2810	0
131	20231011	181500	26583610	2810	2810	2810	2810	0
132	20231011	181400	26583610	2810	2810	2810	2810	0
133	20231011	181300	26583610	2810	2810	2810	2810	0
134	20231011	181200	26583610	2810	2810	2810	2810	0
135	20231011	181100	26583610	2810	2810	2810	2810	0
136	20231011	181000	26583610	2810	2810	2810	2810	0
137	20231011	180900	26583610	2810	2810	2810	2810	0
138	20231011	180800	26583610	2810	2810	2810	2810	0
139	20231011	180700	26583610	2810	2810	2810	2810	0
140	20231011	180600	26583610	2810	2810	2810	2810	0
141	20231011	180500	26583610	2810	2810	2810	2810	0
142	20231011	180400	26583610	2810	2810	2810	2810	0
143	20231011	180300	26583610	2810	2810	2810	2810	0
144	20231011	180200	26583610	2810	2810	2810	2810	0
145	20231011	180100	26583610	2810	2810	2810	2810	0
146	20231011	180000	26583610	2810	2810	2810	2810	0
147	20231011	175900	26583610	2810	2810	2810	2810	0
148	20231011	175800	26583610	2810	2810	2810	2810	0
149	20231011	175700	26583610	2810	2810	2810	2810	0
150	20231011	175600	26583610	2810	2810	2810	2810	0
151	20231011	175500	26583610	2810	2810	2810	2810	0
152	20231011	175400	26583610	2810	2810	2810	2810	525
153	20231011	175300	26583610	2810	2810	2810	2810	0
154	20231011	175200	26583610	2810	2810	2810	2810	0
155	20231011	175100	26583610	2810	2810	2810	2810	0
156	20231011	175000	26583610	2810	2810	2810	2810	0
157	20231011	174900	26583610	2810	2810	2810	2810	0
158	20231011	174800	26583610	2810	2810	2810	2810	0
159	20231011	174700	26583610	2810	2810	2810	2810	0
160	20231011	174600	26583610	2810	2810	2810	2810	0
161	20231011	174500	26583610	2810	2810	2810	2810	0
162	20231011	174400	26583610	2810	2810	2810	2810	0
163	20231011	174300	26583610	2810	2810	2810	2810	0
164	20231011	174200	26583610	2810	2810	2810	2810	0
165	20231011	174100	26583610	2810	2810	2810	2810	0
166	20231011	174000	26583610	2810	2810	2810	2810	0
167	20231011	173900	26583610	2810	2810	2810	2810	0
168	20231011	173800	26583610	2810	2810	2810	2810	0
169	20231011	173700	26583610	2810	2810	2810	2810	0
170	20231011	173600	26583610	2810	2810	2810	2810	0
171	20231011	173500	26583610	2810	2810	2810	2810	0
172	20231011	173400	26583610	2810	2810	2810	2810	0
173	20231011	173300	26583610	2810	2810	2810	2810	0
174	20231011	173200	26583610	2810	2810	2810	2810	0
175	20231011	173100	26583610	2810	2810	2810	2810	0
176	20231011	173000	26583610	2810	2810	2810	2810	0
177	20231011	172900	26583610	2810	2810	2810	2810	0
178	20231011	172800	26583610	2810	2810	2810	2810	0
179	20231011	172700	26583610	2810	2810	2810	2810	0
180	20231011	172600	26583610	2810	2810	2810	2810	0
181	20231011	172500	26583610	2810	2810	2810	2810	0
182	20231011	172400	26583610	2810	2810	2810	2810	525
183	20231011	172300	26583610	2810	2810	2810	2810	0
184	20231011	172200	26583610	2810	2810	2810	2810	0
185	20231011	172100	26583610	2810	2810	2810	2810	0
186	20231011	172000	26583610	2810	2810	2810	2810	0
187	20231011	171900	26583610	2810	2810	2810	2810	0
188	20231011	171800	26583610	2810	2810	2810	2810	0
189	20231011	171700	26583610	2810	2810	2810	2810	0
190	20231011	171600	26583610	2810	2810	2810	2810	0
191	20231011	171500	26583610	2810	2810	2810	2810	0
192	20231011	171400	26583610	2810	2810	2810	2810	0
193	20231011	171300	26583610	2810	2810	2810	2810	0
194	20231011	171200	26583610	2810	2810	2810	2810	0
195	20231011	171100	26583610	2810	2810	2810	2810	0
196	20231011	171000	26583610	2810	2810	2810	2810	0
197	20231011	170900	26583610	2810	2810	2810	2810	0
198	20231011	170800	26583610	2810	2810	2810	2810	0
199	20231011	170700	26583610	2810	2810	2810	2810	0
200	20231011	170600	26583610	2810	2810	2810	2810	0
201	20231011	170500	26583610	2810	2810	2810	2810	0
202	20231011	170400	26583610	2810	2810	2810	2810	0
203	20231011	170300	26583610	2810	2810	2810	2810	0
204	20231011	170200	26583610	2810	2810	2810	2810	0
205	20231011	170100	26583610	2810	2810	2810	2810	0
206	20231011	170000	26583610	2810	2810	2810	2810	0
207	20231011	165900	26583610	2810	2810	2810	2810	0
208	20231011	165800	26583610	2810	2810	2810	2810	0
209	20231011	165700	26583610	2810	2810	2810	2810	0
210	20231011	165600	26583610	2810	2810	2810	2810	0
211	20231011	165500	26583610	2810	2810	2810	2810	0
212	20231011	165400	26583610	2810	2810	2810	2810	525
213	20231011	165300	26583610	2810	2810	2810	2810	0
214	20231011	165200	26583610	2810	2810	2810	2810	0
215	20231011	165100	26583610	2810	2810	2810	2810	0
216	20231011	165000	26583610	2810	2810	2810	2810	0
217	20231011	164900	26583610	2810	2810	2810	2810	0
218	20231011	164800	26583610	2810	2810	2810	2810	0
219	20231011	164700	26583610	2810	2810	2810	2810	0
220	20231011	164600	26583610	2810	2810	2810	2810	0
221	20231011	164500	26583610	2810	2810	2810	2810	0
222	20231011	164400	26583610	2810	2810	2810	2810	0
223	20231011	164300	26583610	2810	2810	2810	2810	0
224	20231011	164200	26583610	2810	2810	2810	2810	0
225	20231011	164100	26583610	2810	2810	2810	2810	0
226	20231011	164000	26583610	2810	2810	2810	2810	0
227	20231011	163900	26583610	2810	2810	2810	2810	0
228	20231011	163800	26583610	2810	2810	2810	2810	0
229	20231011	163700	26583610	2810	2810	2810	2810	0
230	20231011	163600	26583610	2810	2810	2810	2810	0
231	20231011	163500	26583610	2810	2810	2810	2810	0
232	20231011	163400	26583610	2810	2810	2810	2810	0
233	20231011	163300	26583610	2810	2810	2810	2810	0
234	20231011	163200	26583610	2810	2810	2810	2810	0
235	20231011	163100	26583610	2810	2810	2810	2810	0
236	20231011	163000	26583610	2810	2810	2810	2810	0
237	20231011	162900	26583610	2810	2810	2810	2810	0
238	20231011	162800	26583610	2810	2810	2810	2810	0
239	20231011	162700	26583610	2810	2810	2810	2810	0
240	20231011	162600	26583610	2810	2810	2810	2810	0
241	20231011	162500	26583610	2810	2810	2810	2810	0
242	20231011	162400	26583610	2810	2810	2810	2810	525
243	20231011	162300	26583610	2810	2810	2810	2810	0
244	20231011	162200	26583610	2810	2810	2810	2810	0
245	20231011	162100	26583610	2810	2810	2810	2810	0
246	20231011	162000	26583610	2810	2810	2810	2810	0
247	20231011	161900	26583610	2810	2810	2810	2810	0
248	20231011	161800	26583610	2810	2810	2810	2810	0
249	20231011	161700	26583610	2810	2810	2810	2810	0
250	20231011	161600	26583610	2810	2810	2810	2810	0
251	20231011	161500	26583610	2810	2810	2810	2810	0
252	20231011	161400	26583610	2810	2810	2810	2810	0
253	20231011	161300	26583610	2810	2810	2810	2810	0
254	20231011	161200	26583610	2810	2810	2810	2810	0
255	20231011	161100	26583610	2810	2810	2810	2810	0
256	20231011	161000	26583610	2810	2810	2810	2810	0
257	20231011	160900	26583610	2810	2810	2810	2810	0
258	20231011	160800	26583610	2810	2810	2810	2810	0
259	20231011	160700	26583610	2810	2810	2810	2810	0
260	20231011	160600	26583610	2810	2810	2810	2810	0
261	20231011	160500	26583610	2810	2810	2810	2810	0
262	20231011	160400	26583610	2810	2810	2810	2810	0
263	20231011	160300	26583610	2810	2810	2810	2810	0
264	20231011	160200	26583610	2810	2810	2810	2810	0
265	20231011	160100	26583610	2810	2810	2810	2810	0
266	20231011	160000	26583610	2810	2810	2810	2810	0
267	20231011	155900	26583610	2810	2810	2810	2810	0
268	20231011	155800	26583610	2810	2810	2810	2810	0
269	20231011	155700	26583610	2810	2810	2810	2810	0
270	20231011	155600	26583610	2810	2810	2810	2810	0
271	20231011	155500	26583610	2810	2810	2810	2810	0
272	20231011	155400	26583610	2810	2810	2810	2810	525
273	20231011	155300	26583610	2810	2810	2810	2810	0
274	20231011	155200	26583610	2810	2810	2810	2810	0
275	20231011	155100	26583610	2810	2810	2810	2810	0
276	20231011	155000	26583610	2810	2810	2810	2810	0
277	20231011	154900	26583610	2810	2810	2810	2810	0
278	20231011	154800	26583610	2810	2810	2810	2810	0
279	20231011	154700	26583610	2810	2810	2810	2810	0
280	20231011	154600	26583610	2810	2810	2810	2810	0
281	20231011	154500	26583610	2810	2810	2810	2810	0
282	20231011	154400	26583610	2810	2810	2810	2810	0
283	20231011	154300	26583610	2810	2810	2810	2810	0
284	20231011	154200	26583610	2810	2810	2810	2810	0
285	20231011	154100	26583610	2810	2810	2810	2810	0
286	20231011	154000	26583610	2810	2810	2810	2810	0
287	20231011	153900	26583610	2810	2810	2810	2810	0
288	20231011	153800	26583610	2810	2810	2810	2810	0
289	20231011	153700	26583610	2810	2810	2810	2810	0
290	20231011	153600	26583610	2810	2810	2810	2810	0
291	20231011	153500	26583610	2810	2810	2810	2810	0
292	20231011	153400	26583610	2810	2810	2810	2810	0
293	20231011	153300	26583610	2810	2810	2810	2810	0
294	20231011	153200	26583610	2810	2810	2810	2810	0
295	20231011	153100	26583610	2810	2810	2810	2810	0
296	20231011	153000	26583610	2810	2810	2810	2810	525
297	20231011	152900	25108360	2825	2825	2825	2825	0
298	20231011	152800	25108360	2825	2825	2825	2825	0
299	20231011	152700	25108360	2825	2825	2825	2825	0
300	20231011	152600	25108360	2825	2825	2825	2825	0
301	20231011	152500	25108360	2825	2825	2825	2825	0
302	20231011	152400	25108360	2825	2825	2825	2825	0
303	20231011	152300	25108360	2825	2825	2825	2825	0
304	20231011	152200	25108360	2825	2825	2825	2825	0
305	20231011	152100	25108360	2825	2825	2825	2825	0
306	20231011	152000	25108360	2825	2825	2825	2825	0
307	20231011	151900	25108360	2825	2825	2825	2825	0
308	20231011	151800	25108360	2825	2825	2825	2825	1
309	20231011	151700	25105535	2825	2825	2825	2825	5
310	20231011	151600	25091410	2830	2830	2830	2830	0
311	20231011	151500	25091410	2830	2830	2830	2830	0
312	20231011	151400	25091410	2830	2845	2845	2830	1075
313	20231011	151300	22048625	2845	2850	2850	2845	375
314	20231011	151200	20979995	2850	2850	2850	2850	0
315	20231011	151100	20979995	2850	2855	2855	2850	17
316	20231011	151000	20931465	2860	2860	2860	2860	0
317	20231011	150900	20931465	2860	2860	2860	2855	84
318	20231011	150800	20691345	2860	2860	2860	2860	0
319	20231011	150700	20691345	2860	2860	2860	2860	0
320	20231011	150600	20691345	2860	2860	2860	2860	0
321	20231011	150500	20691345	2860	2860	2860	2860	0
322	20231011	150400	20691345	2860	2860	2860	2860	0
323	20231011	150300	20691345	2860	2860	2860	2860	0
324	20231011	150200	20691345	2860	2860	2860	2860	0
325	20231011	150100	20691345	2860	2860	2860	2860	0
326	20231011	150000	20691345	2860	2860	2860	2860	0
327	20231011	145900	20691345	2860	2860	2860	2860	0
328	20231011	145800	20691345	2860	2860	2860	2860	0
329	20231011	145700	20691345	2860	2860	2860	2860	0
330	20231011	145600	20691345	2860	2860	2860	2860	0
331	20231011	145500	20691345	2860	2860	2860	2860	0
332	20231011	145400	20691345	2860	2860	2860	2860	0
333	20231011	145300	20691345	2860	2860	2860	2860	0
334	20231011	145200	20691345	2860	2860	2860	2860	0
335	20231011	145100	20691345	2860	2860	2860	2860	0
336	20231011	145000	20691345	2860	2860	2860	2860	0
337	20231011	144900	20691345	2860	2860	2860	2860	0
338	20231011	144800	20691345	2860	2860	2860	2860	20
339	20231011	144700	20634145	2860	2860	2860	2860	0
340	20231011	144600	20634145	2860	2860	2860	2860	0
341	20231011	144500	20634145	2860	2860	2860	2860	0
342	20231011	144400	20634145	2860	2860	2860	2860	0
343	20231011	144300	20634145	2860	2860	2860	2860	0
344	20231011	144200	20634145	2860	2860	2860	2860	0
345	20231011	144100	20634145	2860	2860	2860	2860	0
346	20231011	144000	20634145	2860	2860	2860	2860	0
347	20231011	143900	20634145	2860	2860	2860	2860	0
348	20231011	143800	20634145	2860	2860	2860	2860	0
349	20231011	143700	20634145	2860	2860	2860	2860	0
350	20231011	143600	20634145	2860	2860	2860	2860	0
351	20231011	143500	20634145	2860	2860	2860	2860	0
352	20231011	143400	20634145	2860	2860	2860	2860	0
353	20231011	143300	20634145	2860	2860	2860	2860	0
354	20231011	143200	20634145	2860	2860	2860	2860	0
355	20231011	143100	20634145	2860	2860	2860	2860	0
356	20231011	143000	20634145	2860	2860	2860	2860	0
357	20231011	142900	20634145	2860	2860	2860	2860	0
358	20231011	142800	20634145	2860	2860	2860	2860	0
359	20231011	142700	20634145	2860	2860	2860	2860	0
360	20231011	142600	20634145	2860	2860	2860	2860	0
361	20231011	142500	20634145	2860	2860	2860	2860	0
362	20231011	142400	20634145	2860	2860	2860	2860	0
363	20231011	142300	20634145	2860	2860	2860	2860	0
364	20231011	142200	20634145	2860	2860	2860	2860	0
365	20231011	142100	20634145	2860	2860	2860	2860	0
366	20231011	142000	20634145	2860	2860	2860	2860	0
367	20231011	141900	20634145	2860	2860	2860	2860	0
368	20231011	141800	20634145	2860	2860	2860	2860	0
369	20231011	141700	20634145	2860	2860	2860	2860	0
370	20231011	141600	20634145	2860	2860	2860	2860	0
371	20231011	141500	20634145	2860	2860	2860	2860	0
372	20231011	141400	20634145	2860	2860	2860	2860	0
373	20231011	141300	20634145	2860	2860	2860	2860	0
374	20231011	141200	20634145	2860	2860	2860	2860	0
375	20231011	141100	20634145	2860	2860	2860	2860	0
376	20231011	141000	20634145	2860	2860	2860	2860	0
377	20231011	140900	20634145	2860	2860	2860	2860	0
378	20231011	140800	20634145	2860	2860	2860	2860	0
379	20231011	140700	20634145	2860	2860	2860	2860	0
380	20231011	140600	20634145	2860	2860	2860	2860	0
381	20231011	140500	20634145	2860	2860	2860	2860	0
382	20231011	140400	20634145	2860	2860	2860	2860	0
383	20231011	140300	20634145	2860	2860	2860	2860	0
384	20231011	140200	20634145	2860	2860	2860	2860	0
385	20231011	140100	20634145	2860	2860	2860	2860	0
386	20231011	140000	20634145	2860	2860	2860	2860	0
387	20231011	135900	20634145	2860	2860	2860	2860	0
388	20231011	135800	20634145	2860	2860	2860	2860	0
389	20231011	135700	20634145	2860	2860	2860	2860	0
390	20231011	135600	20634145	2860	2860	2860	2860	30
391	20231011	135500	20548345	2865	2865	2865	2865	0
392	20231011	135400	20548345	2865	2865	2865	2865	0
393	20231011	135300	20548345	2865	2865	2865	2865	0
394	20231011	135200	20548345	2865	2865	2865	2865	0
395	20231011	135100	20548345	2865	2865	2865	2865	0
396	20231011	135000	20548345	2865	2865	2865	2865	0
397	20231011	134900	20548345	2865	2865	2865	2865	0
398	20231011	134800	20548345	2865	2865	2865	2865	0
399	20231011	134700	20548345	2865	2865	2865	2865	0
400	20231011	134600	20548345	2865	2865	2865	2865	0
401	20231011	134500	20548345	2865	2865	2865	2865	0
402	20231011	134400	20548345	2865	2865	2865	2865	0
403	20231011	134300	20548345	2865	2865	2865	2865	0
404	20231011	134200	20548345	2865	2865	2865	2865	0
405	20231011	134100	20548345	2865	2865	2865	2865	20
406	20231011	134000	20491045	2865	2865	2865	2865	0
407	20231011	133900	20491045	2865	2865	2865	2865	0
408	20231011	133800	20491045	2865	2865	2865	2865	0
409	20231011	133700	20491045	2865	2865	2865	2865	0
410	20231011	133600	20491045	2865	2865	2865	2865	0
411	20231011	133500	20491045	2865	2865	2865	2865	0
412	20231011	133400	20491045	2865	2865	2865	2865	0
413	20231011	133300	20491045	2865	2865	2865	2865	0
414	20231011	133200	20491045	2865	2865	2865	2865	0
415	20231011	133100	20491045	2865	2865	2865	2865	0
416	20231011	133000	20491045	2865	2865	2865	2865	0
417	20231011	132900	20491045	2865	2865	2865	2865	0
418	20231011	132800	20491045	2865	2865	2865	2865	0
419	20231011	132700	20491045	2865	2865	2865	2865	0
420	20231011	132600	20491045	2865	2865	2865	2865	0
421	20231011	132500	20491045	2865	2865	2865	2865	0
422	20231011	132400	20491045	2865	2865	2865	2865	24
423	20231011	132300	20422285	2865	2865	2865	2865	0
424	20231011	132200	20422285	2865	2865	2865	2865	0
425	20231011	132100	20422285	2865	2865	2865	2865	0
426	20231011	132000	20422285	2865	2865	2865	2865	0
427	20231011	131900	20422285	2865	2865	2865	2865	0
428	20231011	131800	20422285	2865	2865	2865	2865	0
429	20231011	131700	20422285	2865	2865	2865	2865	0
430	20231011	131600	20422285	2865	2865	2865	2865	0
431	20231011	131500	20422285	2865	2865	2865	2865	0
432	20231011	131400	20422285	2865	2865	2865	2865	5
433	20231011	131300	20407960	2865	2865	2865	2865	0
434	20231011	131200	20407960	2865	2865	2865	2865	0
435	20231011	131100	20407960	2865	2865	2865	2865	0
436	20231011	131000	20407960	2865	2865	2865	2865	0
437	20231011	130900	20407960	2865	2865	2865	2865	0
438	20231011	130800	20407960	2865	2865	2865	2865	0
439	20231011	130700	20407960	2865	2865	2865	2865	0
440	20231011	130600	20407960	2865	2865	2865	2865	0
441	20231011	130500	20407960	2865	2865	2865	2865	1
442	20231011	130400	20405095	2850	2850	2850	2850	0
443	20231011	130300	20405095	2850	2850	2850	2850	0
444	20231011	130200	20405095	2850	2865	2865	2850	342
445	20231011	130100	19429845	2870	2870	2870	2870	8
446	20231011	130000	19406885	2875	2875	2875	2875	0
447	20231011	125900	19406885	2875	2875	2875	2875	0
448	20231011	125800	19406885	2875	2875	2875	2875	0
449	20231011	125700	19406885	2875	2875	2875	2875	0
450	20231011	125600	19406885	2875	2875	2875	2875	0
451	20231011	125500	19406885	2875	2875	2875	2875	0
452	20231011	125400	19406885	2875	2875	2875	2875	0
453	20231011	125300	19406885	2875	2875	2875	2875	0
454	20231011	125200	19406885	2875	2875	2875	2875	0
455	20231011	125100	19406885	2875	2875	2875	2875	0
456	20231011	125000	19406885	2875	2875	2875	2875	0
457	20231011	124900	19406885	2875	2875	2875	2850	354
458	20231011	124800	18397715	2875	2875	2875	2875	0
459	20231011	124700	18397715	2875	2860	2875	2860	105
460	20231011	124600	18097400	2850	2875	2875	2850	469
461	20231011	124500	16759820	2875	2875	2875	2875	0
462	20231011	124400	16759820	2875	2875	2875	2875	0
463	20231011	124300	16759820	2875	2875	2875	2875	0
464	20231011	124200	16759820	2875	2875	2875	2875	0
465	20231011	124100	16759820	2875	2875	2875	2875	8
466	20231011	124000	16736820	2875	2875	2875	2875	0
467	20231011	123900	16736820	2875	2875	2875	2875	36
468	20231011	123800	16633320	2875	2875	2875	2875	0
469	20231011	123700	16633320	2875	2875	2875	2875	0
470	20231011	123600	16633320	2875	2875	2875	2875	0
471	20231011	123500	16633320	2875	2875	2875	2875	0
472	20231011	123400	16633320	2875	2875	2875	2875	0
473	20231011	123300	16633320	2875	2875	2875	2875	0
474	20231011	123200	16633320	2875	2875	2875	2875	1
475	20231011	123100	16630445	2870	2865	2870	2865	25
476	20231011	123000	16558700	2860	2860	2860	2860	0
477	20231011	122900	16558700	2860	2860	2860	2860	1
478	20231011	122800	16555840	2850	2850	2850	2850	119
479	20231011	122700	16216690	2850	2850	2850	2850	0
480	20231011	122600	16216690	2850	2850	2850	2850	0
481	20231011	122500	16216690	2850	2850	2850	2850	0
482	20231011	122400	16216690	2850	2850	2850	2850	0
483	20231011	122300	16216690	2850	2850	2850	2850	0
484	20231011	122200	16216690	2850	2850	2850	2850	0
485	20231011	122100	16216690	2850	2850	2850	2850	0
486	20231011	122000	16216690	2850	2850	2850	2850	0
487	20231011	121900	16216690	2850	2850	2850	2850	370
488	20231011	121800	15162190	2850	2850	2850	2850	8
489	20231011	121700	15139390	2850	2850	2850	2850	0
490	20231011	121600	15139390	2850	2850	2850	2850	0
491	20231011	121500	15139390	2850	2850	2850	2850	0
492	20231011	121400	15139390	2850	2850	2850	2850	0
493	20231011	121300	15139390	2850	2850	2850	2850	0
494	20231011	121200	15139390	2850	2850	2850	2850	0
495	20231011	121100	15139390	2850	2850	2850	2850	26
496	20231011	121000	15065290	2845	2845	2845	2845	66
497	20231011	120900	14877520	2845	2845	2845	2845	150
498	20231011	120800	14450770	2845	2845	2845	2845	42
499	20231011	120700	14331280	2840	2840	2840	2840	51
500	20231011	120600	14186440	2840	2840	2840	2840	3
501	20231011	120500	14177920	2840	2840	2840	2840	200
502	20231011	120400	13609920	2835	2835	2835	2835	0
503	20231011	120300	13609920	2835	2835	2835	2835	0
504	20231011	120200	13609920	2835	2835	2835	2835	1
505	20231011	120100	13607085	2835	2835	2835	2835	0
506	20231011	120000	13607085	2835	2835	2835	2835	0
507	20231011	115900	13607085	2835	2835	2835	2835	7
508	20231011	115800	13587240	2835	2835	2835	2835	0
509	20231011	115700	13587240	2835	2835	2835	2835	0
510	20231011	115600	13587240	2835	2835	2835	2835	0
511	20231011	115500	13587240	2835	2835	2835	2835	0
512	20231011	115400	13587240	2835	2835	2835	2835	0
513	20231011	115300	13587240	2835	2835	2835	2835	0
514	20231011	115200	13587240	2835	2835	2835	2835	0
515	20231011	115100	13587240	2835	2835	2835	2835	177
516	20231011	115000	13085445	2830	2830	2830	2830	0
517	20231011	114900	13085445	2830	2830	2830	2830	0
518	20231011	114800	13085445	2830	2830	2830	2830	12
519	20231011	114700	13051485	2830	2830	2830	2830	0
520	20231011	114600	13051485	2830	2835	2835	2830	17
521	20231011	114500	13003335	2835	2835	2835	2835	0
522	20231011	114400	13003335	2835	2835	2835	2835	0
523	20231011	114300	13003335	2835	2835	2835	2835	8
524	20231011	114200	12980655	2835	2835	2835	2835	10
525	20231011	114100	12952305	2835	2835	2835	2835	0
526	20231011	114000	12952305	2835	2835	2835	2835	0
527	20231011	113900	12952305	2835	2835	2835	2835	0
528	20231011	113800	12952305	2835	2835	2835	2835	0
529	20231011	113700	12952305	2835	2835	2835	2835	0
530	20231011	113600	12952305	2835	2835	2835	2835	0
531	20231011	113500	12952305	2835	2835	2835	2835	0
532	20231011	113400	12952305	2835	2835	2835	2835	3
533	20231011	113300	12943800	2835	2835	2835	2835	0
534	20231011	113200	12943800	2835	2835	2835	2835	0
535	20231011	113100	12943800	2835	2835	2835	2835	0
536	20231011	113000	12943800	2835	2835	2835	2835	11
537	20231011	112900	12912615	2835	2835	2835	2835	0
538	20231011	112800	12912615	2835	2835	2835	2835	0
539	20231011	112700	12912615	2835	2835	2835	2835	0
540	20231011	112600	12912615	2835	2825	2835	2825	11
541	20231011	112500	12881505	2820	2820	2820	2820	0
542	20231011	112400	12881505	2820	2820	2820	2820	5
543	20231011	112300	12867405	2815	2815	2815	2815	0
544	20231011	112200	12867405	2815	2815	2815	2815	0
545	20231011	112100	12867405	2815	2815	2815	2815	0
546	20231011	112000	12867405	2815	2815	2815	2815	234
547	20231011	111900	12208695	2815	2815	2815	2815	0
548	20231011	111800	12208695	2815	2815	2815	2815	10
549	20231011	111700	12180545	2815	2815	2815	2815	0
550	20231011	111600	12180545	2815	2820	2820	2815	73
551	20231011	111500	11974695	2825	2825	2825	2825	0
552	20231011	111400	11974695	2825	2825	2825	2825	0
553	20231011	111300	11974695	2825	2825	2825	2825	0
554	20231011	111200	11974695	2825	2825	2825	2825	0
555	20231011	111100	11974695	2825	2825	2825	2825	0
556	20231011	111000	11974695	2825	2825	2825	2825	8
557	20231011	110900	11952095	2825	2825	2825	2825	0
558	20231011	110800	11952095	2825	2825	2825	2825	0
559	20231011	110700	11952095	2825	2825	2825	2825	0
560	20231011	110600	11952095	2825	2825	2825	2825	0
561	20231011	110500	11952095	2825	2825	2825	2825	0
562	20231011	110400	11952095	2825	2825	2825	2825	0
563	20231011	110300	11952095	2825	2825	2825	2825	0
564	20231011	110200	11952095	2825	2825	2825	2825	0
565	20231011	110100	11952095	2825	2825	2825	2825	0
566	20231011	110000	11952095	2825	2825	2825	2825	0
567	20231011	105900	11952095	2825	2825	2825	2825	0
568	20231011	105800	11952095	2825	2825	2825	2825	0
569	20231011	105700	11952095	2825	2825	2825	2825	0
570	20231011	105600	11952095	2825	2825	2825	2825	9
571	20231011	105500	11926670	2830	2830	2830	2830	0
572	20231011	105400	11926670	2830	2830	2830	2830	0
573	20231011	105300	11926670	2830	2830	2830	2830	0
574	20231011	105200	11926670	2830	2830	2830	2830	586
575	20231011	105100	10268290	2815	2815	2815	2815	0
576	20231011	105000	10268290	2815	2815	2815	2815	0
577	20231011	104900	10268290	2815	2830	2830	2815	336
578	20231011	104800	9322165	2835	2835	2835	2835	0
579	20231011	104700	9322165	2835	2835	2835	2835	0
580	20231011	104600	9322165	2835	2835	2835	2835	8
581	20231011	104500	9299485	2835	2835	2835	2835	0
582	20231011	104400	9299485	2835	2835	2835	2835	0
583	20231011	104300	9299485	2835	2835	2835	2835	0
584	20231011	104200	9299485	2835	2835	2835	2835	40
585	20231011	104100	9186085	2835	2835	2835	2830	110
586	20231011	104000	8874240	2835	2835	2835	2835	0
587	20231011	103900	8874240	2835	2835	2835	2835	0
588	20231011	103800	8874240	2835	2835	2835	2835	0
589	20231011	103700	8874240	2835	2835	2835	2835	0
590	20231011	103600	8874240	2835	2835	2835	2835	8
591	20231011	103500	8851560	2830	2830	2830	2830	0
592	20231011	103400	8851560	2830	2830	2830	2830	0
593	20231011	103300	8851560	2830	2830	2830	2830	0
594	20231011	103200	8851560	2830	2830	2830	2830	0
595	20231011	103100	8851560	2830	2830	2830	2830	2
596	20231011	103000	8845900	2830	2830	2830	2830	0
597	20231011	102900	8845900	2830	2830	2830	2830	0
598	20231011	102800	8845900	2830	2830	2830	2830	0
599	20231011	102700	8845900	2830	2830	2830	2830	6
600	20231011	102600	8828920	2835	2830	2835	2830	9
601	20231011	102500	8803415	2830	2830	2830	2830	8
602	20231011	102400	8780775	2825	2825	2825	2825	0
603	20231011	102300	8780775	2825	2835	2835	2825	100
604	20231011	102200	8498050	2840	2840	2840	2840	0
605	20231011	102100	8498050	2840	2840	2840	2840	8
606	20231011	102000	8475330	2835	2845	2845	2835	30
607	20231011	101900	8390270	2845	2845	2845	2845	0
608	20231011	101800	8390270	2845	2845	2845	2845	0
609	20231011	101700	8390270	2845	2845	2845	2845	0
610	20231011	101600	8390270	2845	2840	2845	2840	3
611	20231011	101500	8381745	2840	2840	2840	2840	0
612	20231011	101400	8381745	2840	2840	2840	2840	0
613	20231011	101300	8381745	2840	2840	2840	2840	0
614	20231011	101200	8381745	2840	2840	2840	2840	0
615	20231011	101100	8381745	2840	2840	2840	2840	8
616	20231011	101000	8359025	2840	2850	2850	2840	269
617	20231011	100900	7595030	2855	2855	2855	2855	2
618	20231011	100800	7589320	2860	2860	2860	2860	40
619	20231011	100700	7474920	2860	2860	2860	2860	0
620	20231011	100600	7474920	2860	2860	2860	2860	0
621	20231011	100500	7474920	2860	2860	2860	2860	0
622	20231011	100400	7474920	2860	2860	2860	2860	12
623	20231011	100300	7440600	2865	2865	2865	2865	11
624	20231011	100200	7409085	2870	2870	2870	2870	0
625	20231011	100100	7409085	2870	2870	2870	2870	0
626	20231011	100000	7409085	2870	2870	2870	2870	11
627	20231011	095900	7377515	2875	2875	2875	2875	0
628	20231011	095800	7377515	2875	2885	2885	2875	726
629	20231011	095700	5290140	2885	2885	2885	2885	0
630	20231011	095600	5290140	2885	2885	2885	2885	1
631	20231011	095500	5287255	2880	2880	2880	2880	0
632	20231011	095400	5287255	2880	2880	2880	2880	0
633	20231011	095300	5287255	2880	2880	2880	2880	0
634	20231011	095200	5287255	2880	2890	2890	2880	14
635	20231011	095100	5246875	2885	2885	2890	2885	304
636	20231011	095000	4369480	2885	2885	2885	2885	0
637	20231011	094900	4369480	2885	2880	2885	2880	103
638	20231011	094800	4072425	2880	2880	2880	2880	0
639	20231011	094700	4072425	2880	2885	2885	2880	14
640	20231011	094600	4032085	2885	2885	2885	2885	0
641	20231011	094500	4032085	2885	2885	2885	2885	0
642	20231011	094400	4032085	2885	2885	2885	2885	0
643	20231011	094300	4032085	2885	2885	2885	2885	0
644	20231011	094200	4032085	2885	2885	2885	2885	0
645	20231011	094100	4032085	2885	2885	2885	2885	13
646	20231011	094000	3994580	2890	2890	2890	2890	11
647	20231011	093900	3962790	2880	2880	2880	2880	73
648	20231011	093800	3752550	2880	2880	2880	2880	11
649	20231011	093700	3720870	2890	2875	2890	2875	72
650	20231011	093600	3513610	2870	2870	2870	2870	184
651	20231011	093500	2985530	2870	2870	2870	2870	0
652	20231011	093400	2985530	2870	2860	2870	2860	163
653	20231011	093300	2519100	2850	2845	2850	2845	147
654	20231011	093200	2100415	2845	2845	2845	2845	0
655	20231011	093100	2100415	2845	2845	2845	2845	2
656	20231011	093000	2094725	2845	2845	2845	2845	1
657	20231011	092900	2091880	2845	2845	2845	2845	0
658	20231011	092800	2091880	2845	2840	2845	2840	59
659	20231011	092700	1924270	2840	2840	2840	2840	4
660	20231011	092600	1912910	2845	2845	2845	2845	0
661	20231011	092500	1912910	2845	2845	2845	2845	0
662	20231011	092400	1912910	2845	2845	2845	2845	0
663	20231011	092300	1912910	2845	2840	2845	2840	10
664	20231011	092200	1884465	2835	2835	2835	2835	0
665	20231011	092100	1884465	2835	2835	2835	2835	8
666	20231011	092000	1861785	2835	2835	2835	2835	9
667	20231011	091900	1836270	2835	2830	2835	2830	81
668	20231011	091800	1606695	2820	2830	2830	2820	175
669	20231011	091700	1111475	2825	2825	2825	2825	2
670	20231011	091600	1105825	2825	2825	2825	2825	2
671	20231011	091500	1100175	2825	2830	2835	2825	41
672	20231011	091400	984085	2830	2830	2830	2830	0
673	20231011	091300	984085	2830	2830	2830	2830	10
674	20231011	091200	955785	2830	2825	2830	2825	212
675	20231011	091100	355835	2825	2825	2830	2825	32
676	20231011	091000	265395	2825	2825	2825	2825	1
677	20231011	090900	262570	2830	2830	2830	2830	0
678	20231011	090800	262570	2830	2825	2830	2825	2
679	20231011	090700	256915	2830	2830	2830	2830	0
680	20231011	090600	256915	2830	2825	2830	2825	14
681	20231011	090500	217315	2830	2830	2830	2830	13
682	20231011	090400	180525	2825	2820	2825	2820	39
683	20231011	090300	70500	2820	2820	2820	2820	0
684	20231011	090200	70500	2820	2820	2820	2820	0
685	20231011	090100	70500	2820	2820	2820	2820	0
686	20231011	090000	70500	2820	2820	2820	2820	25