KissMeData/252500/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	203000	126608791	980	980	980	980	8218
3	20231010	202900	126608791	980	980	980	980	0
4	20231010	202800	126608791	980	980	980	980	0
5	20231010	202700	126608791	980	980	980	980	0
6	20231010	202600	126608791	980	980	980	980	0
7	20231010	202500	126608791	980	980	980	980	0
8	20231010	202400	126608791	980	980	980	980	0
9	20231010	202300	126608791	980	980	980	980	0
10	20231010	202200	126608791	980	980	980	980	0
11	20231010	202100	126608791	980	980	980	980	0
12	20231010	202000	126608791	980	980	980	980	0
13	20231010	201900	126608791	980	980	980	980	0
14	20231010	201800	126608791	980	980	980	980	0
15	20231010	201700	126608791	980	980	980	980	0
16	20231010	201600	126608791	980	980	980	980	0
17	20231010	201500	126608791	980	980	980	980	0
18	20231010	201400	126608791	980	980	980	980	0
19	20231010	201300	126608791	980	980	980	980	0
20	20231010	201200	126608791	980	980	980	980	0
21	20231010	201100	126608791	980	980	980	980	0
22	20231010	201000	126608791	980	980	980	980	0
23	20231010	200900	126608791	980	980	980	980	0
24	20231010	200800	126608791	980	980	980	980	0
25	20231010	200700	126608791	980	980	980	980	0
26	20231010	200600	126608791	980	980	980	980	0
27	20231010	200500	126608791	980	980	980	980	0
28	20231010	200400	126608791	980	980	980	980	0
29	20231010	200300	126608791	980	980	980	980	0
30	20231010	200200	126608791	980	980	980	980	0
31	20231010	200100	126608791	980	980	980	980	0
32	20231010	200000	126608791	980	980	980	980	8218
33	20231010	195900	126608791	980	980	980	980	0
34	20231010	195800	126608791	980	980	980	980	0
35	20231010	195700	126608791	980	980	980	980	0
36	20231010	195600	126608791	980	980	980	980	0
37	20231010	195500	126608791	980	980	980	980	0
38	20231010	195400	126608791	980	980	980	980	0
39	20231010	195300	126608791	980	980	980	980	0
40	20231010	195200	126608791	980	980	980	980	0
41	20231010	195100	126608791	980	980	980	980	0
42	20231010	195000	126608791	980	980	980	980	0
43	20231010	194900	126608791	980	980	980	980	0
44	20231010	194800	126608791	980	980	980	980	0
45	20231010	194700	126608791	980	980	980	980	0
46	20231010	194600	126608791	980	980	980	980	0
47	20231010	194500	126608791	980	980	980	980	0
48	20231010	194400	126608791	980	980	980	980	0
49	20231010	194300	126608791	980	980	980	980	0
50	20231010	194200	126608791	980	980	980	980	0
51	20231010	194100	126608791	980	980	980	980	0
52	20231010	194000	126608791	980	980	980	980	0
53	20231010	193900	126608791	980	980	980	980	0
54	20231010	193800	126608791	980	980	980	980	0
55	20231010	193700	126608791	980	980	980	980	0
56	20231010	193600	126608791	980	980	980	980	0
57	20231010	193500	126608791	980	980	980	980	0
58	20231010	193400	126608791	980	980	980	980	0
59	20231010	193300	126608791	980	980	980	980	0
60	20231010	193200	126608791	980	980	980	980	0
61	20231010	193100	126608791	980	980	980	980	0
62	20231010	193000	126608791	980	980	980	980	8218
63	20231010	192900	126608791	980	980	980	980	0
64	20231010	192800	126608791	980	980	980	980	0
65	20231010	192700	126608791	980	980	980	980	0
66	20231010	192600	126608791	980	980	980	980	0
67	20231010	192500	126608791	980	980	980	980	0
68	20231010	192400	126608791	980	980	980	980	0
69	20231010	192300	126608791	980	980	980	980	0
70	20231010	192200	126608791	980	980	980	980	0
71	20231010	192100	126608791	980	980	980	980	0
72	20231010	192000	126608791	980	980	980	980	0
73	20231010	191900	126608791	980	980	980	980	0
74	20231010	191800	126608791	980	980	980	980	0
75	20231010	191700	126608791	980	980	980	980	0
76	20231010	191600	126608791	980	980	980	980	0
77	20231010	191500	126608791	980	980	980	980	0
78	20231010	191400	126608791	980	980	980	980	0
79	20231010	191300	126608791	980	980	980	980	0
80	20231010	191200	126608791	980	980	980	980	0
81	20231010	191100	126608791	980	980	980	980	0
82	20231010	191000	126608791	980	980	980	980	0
83	20231010	190900	126608791	980	980	980	980	0
84	20231010	190800	126608791	980	980	980	980	0
85	20231010	190700	126608791	980	980	980	980	0
86	20231010	190600	126608791	980	980	980	980	0
87	20231010	190500	126608791	980	980	980	980	0
88	20231010	190400	126608791	980	980	980	980	0
89	20231010	190300	126608791	980	980	980	980	0
90	20231010	190200	126608791	980	980	980	980	0
91	20231010	190100	126608791	980	980	980	980	0
92	20231010	190000	126608791	980	980	980	980	8218
93	20231010	185900	126608791	980	980	980	980	0
94	20231010	185800	126608791	980	980	980	980	0
95	20231010	185700	126608791	980	980	980	980	0
96	20231010	185600	126608791	980	980	980	980	0
97	20231010	185500	126608791	980	980	980	980	0
98	20231010	185400	126608791	980	980	980	980	0
99	20231010	185300	126608791	980	980	980	980	0
100	20231010	185200	126608791	980	980	980	980	0
101	20231010	185100	126608791	980	980	980	980	0
102	20231010	185000	126608791	980	980	980	980	0
103	20231010	184900	126608791	980	980	980	980	0
104	20231010	184800	126608791	980	980	980	980	0
105	20231010	184700	126608791	980	980	980	980	0
106	20231010	184600	126608791	980	980	980	980	0
107	20231010	184500	126608791	980	980	980	980	0
108	20231010	184400	126608791	980	980	980	980	0
109	20231010	184300	126608791	980	980	980	980	0
110	20231010	184200	126608791	980	980	980	980	0
111	20231010	184100	126608791	980	980	980	980	0
112	20231010	184000	126608791	980	980	980	980	0
113	20231010	183900	126608791	980	980	980	980	0
114	20231010	183800	126608791	980	980	980	980	0
115	20231010	183700	126608791	980	980	980	980	0
116	20231010	183600	126608791	980	980	980	980	0
117	20231010	183500	126608791	980	980	980	980	0
118	20231010	183400	126608791	980	980	980	980	0
119	20231010	183300	126608791	980	980	980	980	0
120	20231010	183200	126608791	980	980	980	980	0
121	20231010	183100	126608791	980	980	980	980	0
122	20231010	183000	126608791	980	980	980	980	8218
123	20231010	182900	126608791	980	980	980	980	0
124	20231010	182800	126608791	980	980	980	980	0
125	20231010	182700	126608791	980	980	980	980	0
126	20231010	182600	126608791	980	980	980	980	0
127	20231010	182500	126608791	980	980	980	980	0
128	20231010	182400	126608791	980	980	980	980	0
129	20231010	182300	126608791	980	980	980	980	0
130	20231010	182200	126608791	980	980	980	980	0
131	20231010	182100	126608791	980	980	980	980	0
132	20231010	182000	126608791	980	980	980	980	0
133	20231010	181900	126608791	980	980	980	980	0
134	20231010	181800	126608791	980	980	980	980	0
135	20231010	181700	126608791	980	980	980	980	0
136	20231010	181600	126608791	980	980	980	980	0
137	20231010	181500	126608791	980	980	980	980	0
138	20231010	181400	126608791	980	980	980	980	0
139	20231010	181300	126608791	980	980	980	980	0
140	20231010	181200	126608791	980	980	980	980	0
141	20231010	181100	126608791	980	980	980	980	0
142	20231010	181000	126608791	980	980	980	980	0
143	20231010	180900	126608791	980	980	980	980	0
144	20231010	180800	126608791	980	980	980	980	0
145	20231010	180700	126608791	980	980	980	980	0
146	20231010	180600	126608791	980	980	980	980	0
147	20231010	180500	126608791	980	980	980	980	0
148	20231010	180400	126608791	980	980	980	980	0
149	20231010	180300	126608791	980	980	980	980	0
150	20231010	180200	126608791	980	980	980	980	0
151	20231010	180100	126608791	980	980	980	980	0
152	20231010	180000	126608791	980	980	980	980	8218
153	20231010	175900	126608791	980	980	980	980	0
154	20231010	175800	126608791	980	980	980	980	0
155	20231010	175700	126608791	980	980	980	980	0
156	20231010	175600	126608791	980	980	980	980	0
157	20231010	175500	126608791	980	980	980	980	0
158	20231010	175400	126608791	980	980	980	980	0
159	20231010	175300	126608791	980	980	980	980	0
160	20231010	175200	126608791	980	980	980	980	0
161	20231010	175100	126608791	980	980	980	980	0
162	20231010	175000	126608791	980	980	980	980	0
163	20231010	174900	126608791	980	980	980	980	0
164	20231010	174800	126608791	980	980	980	980	0
165	20231010	174700	126608791	980	980	980	980	0
166	20231010	174600	126608791	980	980	980	980	0
167	20231010	174500	126608791	980	980	980	980	0
168	20231010	174400	126608791	980	980	980	980	0
169	20231010	174300	126608791	980	980	980	980	0
170	20231010	174200	126608791	980	980	980	980	0
171	20231010	174100	126608791	980	980	980	980	0
172	20231010	174000	126608791	980	980	980	980	0
173	20231010	173900	126608791	980	980	980	980	0
174	20231010	173800	126608791	980	980	980	980	0
175	20231010	173700	126608791	980	980	980	980	0
176	20231010	173600	126608791	980	980	980	980	0
177	20231010	173500	126608791	980	980	980	980	0
178	20231010	173400	126608791	980	980	980	980	0
179	20231010	173300	126608791	980	980	980	980	0
180	20231010	173200	126608791	980	980	980	980	0
181	20231010	173100	126608791	980	980	980	980	0
182	20231010	173000	126608791	980	980	980	980	8218
183	20231010	172900	126608791	980	980	980	980	0
184	20231010	172800	126608791	980	980	980	980	0
185	20231010	172700	126608791	980	980	980	980	0
186	20231010	172600	126608791	980	980	980	980	0
187	20231010	172500	126608791	980	980	980	980	0
188	20231010	172400	126608791	980	980	980	980	0
189	20231010	172300	126608791	980	980	980	980	0
190	20231010	172200	126608791	980	980	980	980	0
191	20231010	172100	126608791	980	980	980	980	0
192	20231010	172000	126608791	980	980	980	980	0
193	20231010	171900	126608791	980	980	980	980	0
194	20231010	171800	126608791	980	980	980	980	0
195	20231010	171700	126608791	980	980	980	980	0
196	20231010	171600	126608791	980	980	980	980	0
197	20231010	171500	126608791	980	980	980	980	0
198	20231010	171400	126608791	980	980	980	980	0
199	20231010	171300	126608791	980	980	980	980	0
200	20231010	171200	126608791	980	980	980	980	0
201	20231010	171100	126608791	980	980	980	980	0
202	20231010	171000	126608791	980	980	980	980	0
203	20231010	170900	126608791	980	980	980	980	0
204	20231010	170800	126608791	980	980	980	980	0
205	20231010	170700	126608791	980	980	980	980	0
206	20231010	170600	126608791	980	980	980	980	0
207	20231010	170500	126608791	980	980	980	980	0
208	20231010	170400	126608791	980	980	980	980	0
209	20231010	170300	126608791	980	980	980	980	0
210	20231010	170200	126608791	980	980	980	980	0
211	20231010	170100	126608791	980	980	980	980	0
212	20231010	170000	126608791	980	980	980	980	8218
213	20231010	165900	126608791	980	980	980	980	0
214	20231010	165800	126608791	980	980	980	980	0
215	20231010	165700	126608791	980	980	980	980	0
216	20231010	165600	126608791	980	980	980	980	0
217	20231010	165500	126608791	980	980	980	980	0
218	20231010	165400	126608791	980	980	980	980	0
219	20231010	165300	126608791	980	980	980	980	0
220	20231010	165200	126608791	980	980	980	980	0
221	20231010	165100	126608791	980	980	980	980	0
222	20231010	165000	126608791	980	980	980	980	0
223	20231010	164900	126608791	980	980	980	980	0
224	20231010	164800	126608791	980	980	980	980	0
225	20231010	164700	126608791	980	980	980	980	0
226	20231010	164600	126608791	980	980	980	980	0
227	20231010	164500	126608791	980	980	980	980	0
228	20231010	164400	126608791	980	980	980	980	0
229	20231010	164300	126608791	980	980	980	980	0
230	20231010	164200	126608791	980	980	980	980	0
231	20231010	164100	126608791	980	980	980	980	0
232	20231010	164000	126608791	980	980	980	980	0
233	20231010	163900	126608791	980	980	980	980	0
234	20231010	163800	126608791	980	980	980	980	0
235	20231010	163700	126608791	980	980	980	980	0
236	20231010	163600	126608791	980	980	980	980	0
237	20231010	163500	126608791	980	980	980	980	0
238	20231010	163400	126608791	980	980	980	980	0
239	20231010	163300	126608791	980	980	980	980	0
240	20231010	163200	126608791	980	980	980	980	0
241	20231010	163100	126608791	980	980	980	980	0
242	20231010	163000	126608791	980	980	980	980	8218
243	20231010	162900	126608791	980	980	980	980	0
244	20231010	162800	126608791	980	980	980	980	0
245	20231010	162700	126608791	980	980	980	980	0
246	20231010	162600	126608791	980	980	980	980	0
247	20231010	162500	126608791	980	980	980	980	0
248	20231010	162400	126608791	980	980	980	980	0
249	20231010	162300	126608791	980	980	980	980	0
250	20231010	162200	126608791	980	980	980	980	0
251	20231010	162100	126608791	980	980	980	980	0
252	20231010	162000	126608791	980	980	980	980	0
253	20231010	161900	126608791	980	980	980	980	0
254	20231010	161800	126608791	980	980	980	980	0
255	20231010	161700	126608791	980	980	980	980	0
256	20231010	161600	126608791	980	980	980	980	0
257	20231010	161500	126608791	980	980	980	980	0
258	20231010	161400	126608791	980	980	980	980	0
259	20231010	161300	126608791	980	980	980	980	0
260	20231010	161200	126608791	980	980	980	980	0
261	20231010	161100	126608791	980	980	980	980	0
262	20231010	161000	126608791	980	980	980	980	0
263	20231010	160900	126608791	980	980	980	980	0
264	20231010	160800	126608791	980	980	980	980	0
265	20231010	160700	126608791	980	980	980	980	0
266	20231010	160600	126608791	980	980	980	980	0
267	20231010	160500	126608791	980	980	980	980	0
268	20231010	160400	126608791	980	980	980	980	0
269	20231010	160300	126608791	980	980	980	980	0
270	20231010	160200	126608791	980	980	980	980	0
271	20231010	160100	126608791	980	980	980	980	0
272	20231010	160000	126608791	980	980	980	980	8218
273	20231010	155900	126608791	980	980	980	980	0
274	20231010	155800	126608791	980	980	980	980	0
275	20231010	155700	126608791	980	980	980	980	0
276	20231010	155600	126608791	980	980	980	980	0
277	20231010	155500	126608791	980	980	980	980	0
278	20231010	155400	126608791	980	980	980	980	0
279	20231010	155300	126608791	980	980	980	980	0
280	20231010	155200	126608791	980	980	980	980	0
281	20231010	155100	126608791	980	980	980	980	0
282	20231010	155000	126608791	980	980	980	980	0
283	20231010	154900	126608791	980	980	980	980	0
284	20231010	154800	126608791	980	980	980	980	0
285	20231010	154700	126608791	980	980	980	980	0
286	20231010	154600	126608791	980	980	980	980	0
287	20231010	154500	126608791	980	980	980	980	0
288	20231010	154400	126608791	980	980	980	980	0
289	20231010	154300	126608791	980	980	980	980	0
290	20231010	154200	126608791	980	980	980	980	0
291	20231010	154100	126608791	980	980	980	980	0
292	20231010	154000	126608791	980	980	980	980	0
293	20231010	153900	126608791	980	980	980	980	0
294	20231010	153800	126608791	980	980	980	980	0
295	20231010	153700	126608791	980	980	980	980	0
296	20231010	153600	126608791	980	980	980	980	0
297	20231010	153500	126608791	980	980	980	980	0
298	20231010	153400	126608791	980	980	980	980	0
299	20231010	153300	126608791	980	980	980	980	0
300	20231010	153200	126608791	980	980	980	980	0
301	20231010	153100	126608791	980	980	980	980	0
302	20231010	153000	126608791	980	980	980	980	16436
303	20231010	152900	118555151	986	986	986	986	0
304	20231010	152800	118555151	986	986	986	986	0
305	20231010	152700	118555151	986	986	986	986	0
306	20231010	152600	118555151	986	986	986	986	0
307	20231010	152500	118555151	986	986	986	986	0
308	20231010	152400	118555151	986	986	986	986	0
309	20231010	152300	118555151	986	986	986	986	0
310	20231010	152200	118555151	986	986	986	986	0
311	20231010	152100	118555151	986	986	986	986	0
312	20231010	152000	118555151	986	986	986	986	0
313	20231010	151900	118555151	986	986	987	986	465
314	20231010	151800	118096660	986	986	986	986	13
315	20231010	151700	118083842	986	986	986	986	12
316	20231010	151600	118072010	986	987	987	986	30
317	20231010	151500	118042413	986	986	986	986	12
318	20231010	151400	118030581	987	987	987	986	571
319	20231010	151300	117467117	987	986	987	986	13
320	20231010	151200	117454298	985	985	985	985	12
321	20231010	151100	117442478	985	987	987	985	52
322	20231010	151000	117391180	987	984	987	984	13
323	20231010	150900	117378385	984	984	984	984	13
324	20231010	150800	117365593	987	984	987	984	215
325	20231010	150700	117153424	984	984	984	984	535
326	20231010	150600	116626984	984	984	984	982	15
327	20231010	150500	116612250	982	982	982	982	12
328	20231010	150400	116600466	982	982	982	982	13
329	20231010	150300	116587700	982	982	982	982	12
330	20231010	150200	116575916	982	982	982	982	12
331	20231010	150100	116564132	982	982	982	982	13
332	20231010	150000	116551366	982	984	984	982	13
333	20231010	145900	116538598	982	983	983	982	4013
334	20231010	145800	112596987	983	983	983	983	12
335	20231010	145700	112585191	983	983	983	983	105
336	20231010	145600	112481976	983	983	983	983	409
337	20231010	145500	112079929	983	983	983	983	12
338	20231010	145400	112068133	983	983	983	983	84
339	20231010	145300	111985561	983	983	983	983	12
340	20231010	145200	111973765	982	984	984	982	4226
341	20231010	145100	107822291	983	983	983	983	12
342	20231010	145000	107810495	983	983	983	983	12
343	20231010	144900	107798699	983	983	983	983	13
344	20231010	144800	107785920	986	983	986	983	400
345	20231010	144700	107392717	983	987	987	983	14
346	20231010	144600	107378951	982	982	982	982	12
347	20231010	144500	107367167	982	982	982	982	12
348	20231010	144400	107355383	982	982	982	982	13
349	20231010	144300	107342617	982	982	982	982	12
350	20231010	144200	107330833	982	986	986	982	13
351	20231010	144100	107318043	986	982	986	982	206
352	20231010	144000	107115029	982	981	982	981	399
353	20231010	143900	106723597	978	979	979	978	12
354	20231010	143800	106711860	981	980	981	978	83
355	20231010	143700	106630540	978	978	978	978	13
356	20231010	143600	106617826	979	978	979	978	17
357	20231010	143500	106601195	978	978	978	978	13
358	20231010	143400	106588481	977	977	977	977	12
359	20231010	143300	106576757	976	977	977	976	479
360	20231010	143200	106108931	977	977	977	977	13
361	20231010	143100	106096230	976	976	976	976	12
362	20231010	143000	106084518	979	978	979	976	20
363	20231010	142900	106064962	975	976	976	975	1012
364	20231010	142800	105077262	976	976	976	976	12
365	20231010	142700	105065550	976	976	976	976	118
366	20231010	142600	104950382	977	977	977	977	406
367	20231010	142500	104553720	977	977	977	977	13
368	20231010	142400	104541019	982	977	982	977	13
369	20231010	142300	104528313	977	977	977	977	13
370	20231010	142200	104515612	977	977	977	977	12
371	20231010	142100	104503888	984	985	985	977	68
372	20231010	142000	104437059	976	982	982	976	925
373	20231010	141900	103531937	981	981	981	981	12
374	20231010	141800	103520165	981	981	981	981	13
375	20231010	141700	103507412	987	986	987	980	14
376	20231010	141600	103493679	980	988	988	980	38
377	20231010	141500	103456231	983	983	983	983	1098
378	20231010	141400	102376897	984	984	984	984	39
379	20231010	141300	102338521	984	985	985	984	1225
380	20231010	141200	101131999	986	986	986	986	1042
381	20231010	141100	100104587	986	986	986	986	12
382	20231010	141000	100092755	986	986	986	986	13
383	20231010	140900	100079937	986	986	986	986	12
384	20231010	140800	100068105	987	989	989	987	4270
385	20231010	140700	95850690	989	989	989	989	12
386	20231010	140600	95838822	988	988	988	988	12
387	20231010	140500	95826966	988	988	988	988	13
388	20231010	140400	95814122	988	988	988	988	12
389	20231010	140300	95802266	988	989	989	988	13
390	20231010	140200	95789420	990	988	990	988	64
391	20231010	140100	95726184	988	988	988	988	13
392	20231010	140000	95713340	988	988	988	988	12
393	20231010	135900	95701484	988	988	988	988	12
394	20231010	135800	95689628	988	988	988	988	13
395	20231010	135700	95676784	990	988	990	988	32
396	20231010	135600	95645128	988	992	992	988	52
397	20231010	135500	95593591	992	988	992	988	127
398	20231010	135400	95468095	988	988	988	988	12
399	20231010	135300	95456239	988	988	988	988	13
400	20231010	135200	95443395	988	988	988	988	12
401	20231010	135100	95431539	988	989	989	988	16
402	20231010	135000	95415728	988	988	988	988	12
403	20231010	134900	95403872	988	988	988	988	121
404	20231010	134800	95284324	988	988	988	988	13
405	20231010	134700	95271480	988	988	988	988	12
406	20231010	134600	95259624	987	987	987	987	13
407	20231010	134500	95246793	987	987	987	987	12
408	20231010	134400	95234949	987	987	987	987	13
409	20231010	134300	95222118	987	987	987	987	32
410	20231010	134200	95190534	987	987	987	987	12
411	20231010	134100	95178690	987	987	987	987	13
412	20231010	134000	95165859	987	988	988	987	12
413	20231010	133900	95154010	987	987	987	987	13
414	20231010	133800	95141179	987	987	987	987	12
415	20231010	133700	95129335	987	987	987	987	19
416	20231010	133600	95110582	987	987	987	987	13
417	20231010	133500	95097751	987	987	987	987	12
418	20231010	133400	95085907	987	987	987	987	13
419	20231010	133300	95073076	987	987	987	987	12
420	20231010	133200	95061232	987	987	987	987	120
421	20231010	133100	94942792	987	987	987	987	13
422	20231010	133000	94929961	987	987	987	987	12
423	20231010	132900	94918117	986	986	986	986	13
424	20231010	132800	94905299	986	986	986	986	12
425	20231010	132700	94893467	986	986	986	986	13
426	20231010	132600	94880649	986	986	986	986	12
427	20231010	132500	94868817	986	991	991	986	39
428	20231010	132400	94830233	986	988	988	986	13
429	20231010	132300	94817412	989	989	989	989	89
430	20231010	132200	94729391	989	990	990	989	534
431	20231010	132100	94200787	991	991	991	991	665
432	20231010	132000	93541772	991	992	992	991	51
433	20231010	131900	93491192	992	992	992	992	8416
434	20231010	131800	85142520	992	992	992	992	12
435	20231010	131700	85130616	992	992	992	992	13
436	20231010	131600	85117720	992	992	992	992	12
437	20231010	131500	85105816	992	992	992	992	12
438	20231010	131400	85093912	992	992	992	992	13
439	20231010	131300	85081016	992	992	992	992	8484
440	20231010	131200	76664888	992	992	992	992	13
441	20231010	131100	76651992	992	993	993	992	51
442	20231010	131000	76601361	993	993	993	993	0
443	20231010	130900	76601361	993	993	993	993	1223
444	20231010	130800	75386922	993	994	994	993	2295
445	20231010	130700	73107948	994	994	994	994	150
446	20231010	130600	72958848	993	993	993	993	0
447	20231010	130500	72958848	993	993	993	993	0
448	20231010	130400	72958848	993	993	993	993	0
449	20231010	130300	72958848	993	993	993	993	0
450	20231010	130200	72958848	993	993	993	993	0
451	20231010	130100	72958848	993	993	993	993	36
452	20231010	130000	72923100	993	993	993	993	65
453	20231010	125900	72858555	994	996	996	994	1798
454	20231010	125800	71069606	996	996	996	996	0
455	20231010	125700	71069606	996	996	996	996	0
456	20231010	125600	71069606	996	997	997	996	74
457	20231010	125500	70995860	997	997	997	997	0
458	20231010	125400	70995860	997	997	997	997	200
459	20231010	125300	70796460	998	998	998	998	39
460	20231010	125200	70757538	998	998	998	998	30
461	20231010	125100	70727598	997	999	1000	997	13
462	20231010	125000	70714608	1000	1000	1000	1000	39
463	20231010	124900	70675608	1000	1000	1000	1000	0
464	20231010	124800	70675608	1000	1000	1000	1000	0
465	20231010	124700	70675608	1000	1000	1000	1000	6820
466	20231010	124600	63855608	1000	1000	1000	1000	0
467	20231010	124500	63855608	1000	1000	1000	1000	200
468	20231010	124400	63655608	1000	1000	1000	1000	0
469	20231010	124300	63655608	1000	1000	1000	1000	0
470	20231010	124200	63655608	1000	1000	1000	1000	0
471	20231010	124100	63655608	1000	1000	1000	1000	0
472	20231010	124000	63655608	1000	1000	1000	1000	0
473	20231010	123900	63655608	1000	1000	1000	1000	0
474	20231010	123800	63655608	1000	1000	1000	1000	0
475	20231010	123700	63655608	1000	1000	1000	1000	0
476	20231010	123600	63655608	1000	1000	1000	1000	0
477	20231010	123500	63655608	1000	1000	1000	1000	0
478	20231010	123400	63655608	1000	1004	1004	1000	1896
479	20231010	123300	61759254	1004	1004	1004	1004	0
480	20231010	123200	61759254	1004	1004	1004	1004	39
481	20231010	123100	61720098	1004	1004	1004	1004	45
482	20231010	123000	61674918	1004	1004	1004	1004	7
483	20231010	122900	61667890	1004	1004	1004	1004	39
484	20231010	122800	61628734	1004	1004	1004	1004	0
485	20231010	122700	61628734	1004	1004	1004	1004	0
486	20231010	122600	61628734	1004	1003	1004	1003	100
487	20231010	122500	61528373	1003	1003	1003	1003	0
488	20231010	122400	61528373	1003	1003	1003	1003	0
489	20231010	122300	61528373	1003	1003	1003	1003	39
490	20231010	122200	61489256	1003	1003	1003	1003	1
491	20231010	122100	61488253	1004	1004	1004	1004	0
492	20231010	122000	61488253	1004	1004	1004	1004	1
493	20231010	121900	61487249	1000	1000	1000	1000	0
494	20231010	121800	61487249	1000	1000	1000	1000	0
495	20231010	121700	61487249	1000	1000	1000	1000	0
496	20231010	121600	61487249	1000	1000	1000	1000	0
497	20231010	121500	61487249	1000	1000	1000	1000	0
498	20231010	121400	61487249	1000	1000	1000	1000	0
499	20231010	121300	61487249	1000	1000	1000	1000	0
500	20231010	121200	61487249	1000	1000	1000	1000	0
501	20231010	121100	61487249	1000	1000	1000	1000	0
502	20231010	121000	61487249	1000	1000	1000	1000	0
503	20231010	120900	61487249	1000	1000	1000	1000	0
504	20231010	120800	61487249	1000	1004	1004	1000	5539
505	20231010	120700	55946010	1004	1004	1004	1004	0
506	20231010	120600	55946010	1004	1004	1004	1004	0
507	20231010	120500	55946010	1004	1004	1004	1004	39
508	20231010	120400	55906854	1004	1004	1004	1004	1
509	20231010	120300	55905850	1004	1004	1004	1004	1
510	20231010	120200	55904846	1004	1004	1004	1004	39
511	20231010	120100	55865690	1004	1004	1004	1004	0
512	20231010	120000	55865690	1004	1004	1004	1004	0
513	20231010	115900	55865690	1004	1004	1004	1004	158
514	20231010	115800	55707058	1004	1004	1004	1004	0
515	20231010	115700	55707058	1004	1004	1004	1004	0
516	20231010	115600	55707058	1004	1004	1004	1004	39
517	20231010	115500	55667902	1004	1004	1004	1004	0
518	20231010	115400	55667902	1004	1004	1004	1004	40
519	20231010	115300	55627742	1004	1004	1004	1004	1268
520	20231010	115200	54354670	1004	1004	1004	1004	500
521	20231010	115100	53852670	1005	1005	1005	1005	0
522	20231010	115000	53852670	1005	1005	1005	1005	39
523	20231010	114900	53813475	1005	1005	1005	1005	0
524	20231010	114800	53813475	1005	1005	1005	1005	0
525	20231010	114700	53813475	1005	1005	1005	1005	39
526	20231010	114600	53774280	1005	1005	1005	1005	0
527	20231010	114500	53774280	1005	1005	1005	1005	1000
528	20231010	114400	52769280	1005	1005	1005	1005	39
529	20231010	114300	52730085	1005	1005	1005	1005	26
530	20231010	114200	52703955	1005	1005	1005	1005	0
531	20231010	114100	52703955	1005	1005	1005	1005	39
532	20231010	114000	52664760	1005	1005	1005	1005	0
533	20231010	113900	52664760	1005	1005	1005	1005	0
534	20231010	113800	52664760	1005	1005	1005	1005	39
535	20231010	113700	52625565	1005	1005	1005	1005	0
536	20231010	113600	52625565	1005	1005	1005	1005	0
537	20231010	113500	52625565	1005	1005	1005	1005	39
538	20231010	113400	52586370	1005	1005	1005	1005	1
539	20231010	113300	52585365	1005	1005	1005	1005	0
540	20231010	113200	52585365	1005	1005	1005	1005	40
541	20231010	113100	52545165	1005	1005	1005	1005	700
542	20231010	113000	51841665	1005	1005	1005	1005	100
543	20231010	112900	51741165	1005	1005	1005	1005	143
544	20231010	112800	51597450	1005	1005	1005	1005	50
545	20231010	112700	51547200	1005	1005	1005	1005	0
546	20231010	112600	51547200	1005	1005	1005	1005	39
547	20231010	112500	51508005	1005	1005	1005	1005	0
548	20231010	112400	51508005	1005	1005	1005	1005	0
549	20231010	112300	51508005	1005	1005	1005	1005	39
550	20231010	112200	51468810	1005	1005	1005	1005	0
551	20231010	112100	51468810	1005	1005	1005	1005	101
552	20231010	112000	51367305	1000	1005	1005	1000	6585
553	20231010	111900	44781819	1005	1005	1005	1005	0
554	20231010	111800	44781819	1005	1005	1005	1005	0
555	20231010	111700	44781819	1005	1005	1005	1005	39
556	20231010	111600	44742624	1005	1005	1005	1005	53
557	20231010	111500	44689359	1003	1003	1003	1003	0
558	20231010	111400	44689359	1003	1003	1003	1003	0
559	20231010	111300	44689359	1003	1004	1004	1003	115
560	20231010	111200	44573964	1005	1005	1005	1005	0
561	20231010	111100	44573964	1005	1005	1005	1005	52
562	20231010	111000	44521704	1005	1005	1005	1005	0
563	20231010	110900	44521704	1005	1005	1005	1005	14
564	20231010	110800	44507634	1005	1005	1005	1005	39
565	20231010	110700	44468439	1005	1005	1005	1005	0
566	20231010	110600	44468439	1005	1005	1005	1005	0
567	20231010	110500	44468439	1005	1005	1005	1005	39
568	20231010	110400	44429244	1005	1005	1005	1005	0
569	20231010	110300	44429244	1005	1005	1005	1005	91
570	20231010	110200	44337789	1005	1005	1005	1005	1
571	20231010	110100	44336784	1004	1004	1004	1004	1138
572	20231010	110000	43194232	1004	1004	1004	1004	500
573	20231010	105900	42692232	1003	1003	1003	1003	0
574	20231010	105800	42692232	1003	1003	1003	1003	0
575	20231010	105700	42692232	1003	1003	1003	1003	0
576	20231010	105600	42692232	1003	1004	1004	1003	100
577	20231010	105500	42591842	1004	1004	1004	1004	0
578	20231010	105400	42591842	1004	1004	1004	1004	741
579	20231010	105300	41847878	1005	1005	1005	1005	39
580	20231010	105200	41808683	1005	1005	1005	1005	27
581	20231010	105100	41781548	1004	1004	1004	1004	0
582	20231010	105000	41781548	1004	1005	1005	1004	40
583	20231010	104900	41741349	1005	1005	1005	1005	0
584	20231010	104800	41741349	1005	1005	1005	1005	0
585	20231010	104700	41741349	1005	1005	1005	1005	52
586	20231010	104600	41689089	1005	1005	1005	1005	0
587	20231010	104500	41689089	1005	1005	1005	1005	0
588	20231010	104400	41689089	1005	1005	1005	1005	39
589	20231010	104300	41649894	1005	1005	1005	1005	3
590	20231010	104200	41646879	1005	1005	1005	1005	0
591	20231010	104100	41646879	1005	1005	1005	1005	52
592	20231010	104000	41594619	1005	1005	1005	1005	251
593	20231010	103900	41342364	1005	1005	1005	1005	1
594	20231010	103800	41341359	1003	1003	1003	1003	1
595	20231010	103700	41340356	1003	1003	1003	1003	0
596	20231010	103600	41340356	1003	1003	1003	1003	0
597	20231010	103500	41340356	1003	1004	1004	1003	191
598	20231010	103400	41148733	1004	1004	1004	1004	2
599	20231010	103300	41146725	1006	1006	1006	1006	32
600	20231010	103200	41114533	1006	1006	1006	1006	39
601	20231010	103100	41075299	1006	1006	1006	1006	0
602	20231010	103000	41075299	1006	1006	1006	1006	0
603	20231010	102900	41075299	1006	1006	1006	1006	39
604	20231010	102800	41036065	1006	1006	1006	1006	0
605	20231010	102700	41036065	1006	1006	1006	1006	28
606	20231010	102600	41007897	1006	1006	1006	1006	39
607	20231010	102500	40968663	1007	1007	1007	1007	0
608	20231010	102400	40968663	1007	1007	1007	1007	0
609	20231010	102300	40968663	1007	1002	1007	1002	4428
610	20231010	102200	36523201	1001	1001	1001	1001	1009
611	20231010	102100	35513192	1001	1001	1001	1001	13
612	20231010	102000	35500179	1000	1000	1000	1000	0
613	20231010	101900	35500179	1000	1000	1000	1000	0
614	20231010	101800	35500179	1000	1000	1000	1000	0
615	20231010	101700	35500179	1000	1000	1000	1000	1959
616	20231010	101600	33541179	1000	1000	1000	1000	0
617	20231010	101500	33541179	1000	1000	1000	1000	252
618	20231010	101400	33289179	1000	1000	1000	1000	39
619	20231010	101300	33250179	1000	1000	1000	1000	84
620	20231010	101200	33166179	1000	1000	1000	1000	0
621	20231010	101100	33166179	1000	1000	1000	1000	39
622	20231010	101000	33127179	1000	1000	1000	1000	0
623	20231010	100900	33127179	1000	1000	1000	1000	0
624	20231010	100800	33127179	1000	1000	1000	1000	67
625	20231010	100700	33060179	1000	994	1000	994	7
626	20231010	100600	33053185	993	993	993	993	0
627	20231010	100500	33053185	993	993	993	993	0
628	20231010	100400	33053185	993	999	999	993	856
629	20231010	100300	32199564	999	999	999	999	0
630	20231010	100200	32199564	999	999	999	999	8
631	20231010	100100	32191572	999	999	999	999	40
632	20231010	100000	32151612	998	998	998	998	0
633	20231010	095900	32151612	998	1001	1001	998	992
634	20231010	095800	31160514	1001	1001	1001	1001	0
635	20231010	095700	31160514	1001	1001	1001	1001	0
636	20231010	095600	31160514	1001	1001	1001	1001	39
637	20231010	095500	31121475	1001	1001	1001	1001	0
638	20231010	095400	31121475	1001	1001	1001	1001	118
639	20231010	095300	31003357	1001	1001	1001	1001	39
640	20231010	095200	30964318	1001	1001	1001	1001	0
641	20231010	095100	30964318	1001	1001	1001	1001	1863
642	20231010	095000	29099455	1002	1002	1002	1002	329
643	20231010	094900	28769797	1001	1002	1002	1001	64
644	20231010	094800	28705670	1002	1002	1002	1002	286
645	20231010	094700	28419098	1001	1001	1001	1001	70
646	20231010	094600	28349028	1001	1001	1001	1001	0
647	20231010	094500	28349028	1001	1001	1001	1001	252
648	20231010	094400	28096776	1001	1001	1001	1001	52
649	20231010	094300	28044724	1001	1001	1001	1001	0
650	20231010	094200	28044724	1001	1001	1001	1001	0
651	20231010	094100	28044724	1001	1001	1001	1001	39
652	20231010	094000	28005685	1001	1001	1001	1001	369
653	20231010	093900	27636316	1001	1001	1001	1001	0
654	20231010	093800	27636316	1001	1001	1001	1001	67
655	20231010	093700	27569249	1000	1000	1000	1000	10
656	20231010	093600	27559249	1001	1001	1001	1001	13
657	20231010	093500	27546236	1001	999	1001	999	372
658	20231010	093400	27174088	999	999	999	999	13
659	20231010	093300	27161101	999	999	999	999	39
660	20231010	093200	27122140	999	999	999	999	22
661	20231010	093100	27100162	998	996	998	994	250
662	20231010	093000	26851423	998	998	998	998	0
663	20231010	092900	26851423	998	998	998	998	49
664	20231010	092800	26802521	998	998	998	998	28
665	20231010	092700	26774577	998	998	998	998	0
666	20231010	092600	26774577	998	998	998	998	3680
667	20231010	092500	23101937	998	998	998	998	0
668	20231010	092400	23101937	998	998	998	998	100
669	20231010	092300	23002137	998	998	998	998	70
670	20231010	092200	22932277	998	998	998	998	0
671	20231010	092100	22932277	998	998	998	998	0
672	20231010	092000	22932277	998	998	998	998	40
673	20231010	091900	22892357	998	998	998	998	0
674	20231010	091800	22892357	998	998	998	998	0
675	20231010	091700	22892357	998	998	998	998	40
676	20231010	091600	22852437	999	999	999	999	0
677	20231010	091500	22852437	999	999	999	999	252
678	20231010	091400	22600689	993	993	993	993	0
679	20231010	091300	22600689	993	993	993	993	0
680	20231010	091200	22600689	993	994	994	992	2262
681	20231010	091100	20355383	994	994	994	994	1700
682	20231010	091000	18665583	994	1000	1000	994	2810
683	20231010	090900	15860383	994	997	997	993	3700
684	20231010	090800	12183185	997	997	1003	997	1328
685	20231010	090700	10859001	997	999	999	997	868
686	20231010	090600	9992984	998	998	998	998	372
687	20231010	090500	9621728	1002	1002	1004	1002	6083
688	20231010	090400	3525092	1002	1004	1004	1002	234
689	20231010	090300	3290568	1002	1002	1002	1002	0
690	20231010	090200	3290568	1002	1002	1002	1002	500
691	20231010	090100	2789568	1002	1002	1002	1002	1101
692	20231010	090000	1686366	1002	1002	1002	1002	1683