KissMeData/258610/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	203100	105814390	2795	2795	2795	2795	1214
3	20231011	203000	105814390	2795	2795	2795	2795	0
4	20231011	202900	105814390	2795	2795	2795	2795	0
5	20231011	202800	105814390	2795	2795	2795	2795	0
6	20231011	202700	105814390	2795	2795	2795	2795	0
7	20231011	202600	105814390	2795	2795	2795	2795	0
8	20231011	202500	105814390	2795	2795	2795	2795	0
9	20231011	202400	105814390	2795	2795	2795	2795	0
10	20231011	202300	105814390	2795	2795	2795	2795	0
11	20231011	202200	105814390	2795	2795	2795	2795	0
12	20231011	202100	105814390	2795	2795	2795	2795	0
13	20231011	202000	105814390	2795	2795	2795	2795	0
14	20231011	201900	105814390	2795	2795	2795	2795	0
15	20231011	201800	105814390	2795	2795	2795	2795	0
16	20231011	201700	105814390	2795	2795	2795	2795	0
17	20231011	201600	105814390	2795	2795	2795	2795	0
18	20231011	201500	105814390	2795	2795	2795	2795	0
19	20231011	201400	105814390	2795	2795	2795	2795	0
20	20231011	201300	105814390	2795	2795	2795	2795	0
21	20231011	201200	105814390	2795	2795	2795	2795	0
22	20231011	201100	105814390	2795	2795	2795	2795	0
23	20231011	201000	105814390	2795	2795	2795	2795	0
24	20231011	200900	105814390	2795	2795	2795	2795	0
25	20231011	200800	105814390	2795	2795	2795	2795	0
26	20231011	200700	105814390	2795	2795	2795	2795	0
27	20231011	200600	105814390	2795	2795	2795	2795	0
28	20231011	200500	105814390	2795	2795	2795	2795	0
29	20231011	200400	105814390	2795	2795	2795	2795	0
30	20231011	200300	105814390	2795	2795	2795	2795	0
31	20231011	200200	105814390	2795	2795	2795	2795	0
32	20231011	200100	105814390	2795	2795	2795	2795	1214
33	20231011	200000	105814390	2795	2795	2795	2795	0
34	20231011	195900	105814390	2795	2795	2795	2795	0
35	20231011	195800	105814390	2795	2795	2795	2795	0
36	20231011	195700	105814390	2795	2795	2795	2795	0
37	20231011	195600	105814390	2795	2795	2795	2795	0
38	20231011	195500	105814390	2795	2795	2795	2795	0
39	20231011	195400	105814390	2795	2795	2795	2795	0
40	20231011	195300	105814390	2795	2795	2795	2795	0
41	20231011	195200	105814390	2795	2795	2795	2795	0
42	20231011	195100	105814390	2795	2795	2795	2795	0
43	20231011	195000	105814390	2795	2795	2795	2795	0
44	20231011	194900	105814390	2795	2795	2795	2795	0
45	20231011	194800	105814390	2795	2795	2795	2795	0
46	20231011	194700	105814390	2795	2795	2795	2795	0
47	20231011	194600	105814390	2795	2795	2795	2795	0
48	20231011	194500	105814390	2795	2795	2795	2795	0
49	20231011	194400	105814390	2795	2795	2795	2795	0
50	20231011	194300	105814390	2795	2795	2795	2795	0
51	20231011	194200	105814390	2795	2795	2795	2795	0
52	20231011	194100	105814390	2795	2795	2795	2795	0
53	20231011	194000	105814390	2795	2795	2795	2795	0
54	20231011	193900	105814390	2795	2795	2795	2795	0
55	20231011	193800	105814390	2795	2795	2795	2795	0
56	20231011	193700	105814390	2795	2795	2795	2795	0
57	20231011	193600	105814390	2795	2795	2795	2795	0
58	20231011	193500	105814390	2795	2795	2795	2795	0
59	20231011	193400	105814390	2795	2795	2795	2795	0
60	20231011	193300	105814390	2795	2795	2795	2795	0
61	20231011	193200	105814390	2795	2795	2795	2795	0
62	20231011	193100	105814390	2795	2795	2795	2795	1214
63	20231011	193000	105814390	2795	2795	2795	2795	0
64	20231011	192900	105814390	2795	2795	2795	2795	0
65	20231011	192800	105814390	2795	2795	2795	2795	0
66	20231011	192700	105814390	2795	2795	2795	2795	0
67	20231011	192600	105814390	2795	2795	2795	2795	0
68	20231011	192500	105814390	2795	2795	2795	2795	0
69	20231011	192400	105814390	2795	2795	2795	2795	0
70	20231011	192300	105814390	2795	2795	2795	2795	0
71	20231011	192200	105814390	2795	2795	2795	2795	0
72	20231011	192100	105814390	2795	2795	2795	2795	0
73	20231011	192000	105814390	2795	2795	2795	2795	0
74	20231011	191900	105814390	2795	2795	2795	2795	0
75	20231011	191800	105814390	2795	2795	2795	2795	0
76	20231011	191700	105814390	2795	2795	2795	2795	0
77	20231011	191600	105814390	2795	2795	2795	2795	0
78	20231011	191500	105814390	2795	2795	2795	2795	0
79	20231011	191400	105814390	2795	2795	2795	2795	0
80	20231011	191300	105814390	2795	2795	2795	2795	0
81	20231011	191200	105814390	2795	2795	2795	2795	0
82	20231011	191100	105814390	2795	2795	2795	2795	0
83	20231011	191000	105814390	2795	2795	2795	2795	0
84	20231011	190900	105814390	2795	2795	2795	2795	0
85	20231011	190800	105814390	2795	2795	2795	2795	0
86	20231011	190700	105814390	2795	2795	2795	2795	0
87	20231011	190600	105814390	2795	2795	2795	2795	0
88	20231011	190500	105814390	2795	2795	2795	2795	0
89	20231011	190400	105814390	2795	2795	2795	2795	0
90	20231011	190300	105814390	2795	2795	2795	2795	0
91	20231011	190200	105814390	2795	2795	2795	2795	0
92	20231011	190100	105814390	2795	2795	2795	2795	1214
93	20231011	190000	105814390	2795	2795	2795	2795	0
94	20231011	185900	105814390	2795	2795	2795	2795	0
95	20231011	185800	105814390	2795	2795	2795	2795	0
96	20231011	185700	105814390	2795	2795	2795	2795	0
97	20231011	185600	105814390	2795	2795	2795	2795	0
98	20231011	185500	105814390	2795	2795	2795	2795	0
99	20231011	185400	105814390	2795	2795	2795	2795	0
100	20231011	185300	105814390	2795	2795	2795	2795	0
101	20231011	185200	105814390	2795	2795	2795	2795	0
102	20231011	185100	105814390	2795	2795	2795	2795	0
103	20231011	185000	105814390	2795	2795	2795	2795	0
104	20231011	184900	105814390	2795	2795	2795	2795	0
105	20231011	184800	105814390	2795	2795	2795	2795	0
106	20231011	184700	105814390	2795	2795	2795	2795	0
107	20231011	184600	105814390	2795	2795	2795	2795	0
108	20231011	184500	105814390	2795	2795	2795	2795	0
109	20231011	184400	105814390	2795	2795	2795	2795	0
110	20231011	184300	105814390	2795	2795	2795	2795	0
111	20231011	184200	105814390	2795	2795	2795	2795	0
112	20231011	184100	105814390	2795	2795	2795	2795	0
113	20231011	184000	105814390	2795	2795	2795	2795	0
114	20231011	183900	105814390	2795	2795	2795	2795	0
115	20231011	183800	105814390	2795	2795	2795	2795	0
116	20231011	183700	105814390	2795	2795	2795	2795	0
117	20231011	183600	105814390	2795	2795	2795	2795	0
118	20231011	183500	105814390	2795	2795	2795	2795	0
119	20231011	183400	105814390	2795	2795	2795	2795	0
120	20231011	183300	105814390	2795	2795	2795	2795	0
121	20231011	183200	105814390	2795	2795	2795	2795	0
122	20231011	183100	105814390	2795	2795	2795	2795	1214
123	20231011	183000	105814390	2795	2795	2795	2795	0
124	20231011	182900	105814390	2795	2795	2795	2795	0
125	20231011	182800	105814390	2795	2795	2795	2795	0
126	20231011	182700	105814390	2795	2795	2795	2795	0
127	20231011	182600	105814390	2795	2795	2795	2795	0
128	20231011	182500	105814390	2795	2795	2795	2795	0
129	20231011	182400	105814390	2795	2795	2795	2795	0
130	20231011	182300	105814390	2795	2795	2795	2795	0
131	20231011	182200	105814390	2795	2795	2795	2795	0
132	20231011	182100	105814390	2795	2795	2795	2795	0
133	20231011	182000	105814390	2795	2795	2795	2795	0
134	20231011	181900	105814390	2795	2795	2795	2795	0
135	20231011	181800	105814390	2795	2795	2795	2795	0
136	20231011	181700	105814390	2795	2795	2795	2795	0
137	20231011	181600	105814390	2795	2795	2795	2795	0
138	20231011	181500	105814390	2795	2795	2795	2795	0
139	20231011	181400	105814390	2795	2795	2795	2795	0
140	20231011	181300	105814390	2795	2795	2795	2795	0
141	20231011	181200	105814390	2795	2795	2795	2795	0
142	20231011	181100	105814390	2795	2795	2795	2795	0
143	20231011	181000	105814390	2795	2795	2795	2795	0
144	20231011	180900	105814390	2795	2795	2795	2795	0
145	20231011	180800	105814390	2795	2795	2795	2795	0
146	20231011	180700	105814390	2795	2795	2795	2795	0
147	20231011	180600	105814390	2795	2795	2795	2795	0
148	20231011	180500	105814390	2795	2795	2795	2795	0
149	20231011	180400	105814390	2795	2795	2795	2795	0
150	20231011	180300	105814390	2795	2795	2795	2795	0
151	20231011	180200	105814390	2795	2795	2795	2795	0
152	20231011	180100	105814390	2795	2795	2795	2795	1214
153	20231011	180000	105814390	2795	2795	2795	2795	0
154	20231011	175900	105814390	2795	2795	2795	2795	0
155	20231011	175800	105814390	2795	2795	2795	2795	0
156	20231011	175700	105814390	2795	2795	2795	2795	0
157	20231011	175600	105814390	2795	2795	2795	2795	0
158	20231011	175500	105814390	2795	2795	2795	2795	0
159	20231011	175400	105814390	2795	2795	2795	2795	0
160	20231011	175300	105814390	2795	2795	2795	2795	0
161	20231011	175200	105814390	2795	2795	2795	2795	0
162	20231011	175100	105814390	2795	2795	2795	2795	0
163	20231011	175000	105814390	2795	2795	2795	2795	0
164	20231011	174900	105814390	2795	2795	2795	2795	0
165	20231011	174800	105814390	2795	2795	2795	2795	0
166	20231011	174700	105814390	2795	2795	2795	2795	0
167	20231011	174600	105814390	2795	2795	2795	2795	0
168	20231011	174500	105814390	2795	2795	2795	2795	0
169	20231011	174400	105814390	2795	2795	2795	2795	0
170	20231011	174300	105814390	2795	2795	2795	2795	0
171	20231011	174200	105814390	2795	2795	2795	2795	0
172	20231011	174100	105814390	2795	2795	2795	2795	0
173	20231011	174000	105814390	2795	2795	2795	2795	0
174	20231011	173900	105814390	2795	2795	2795	2795	0
175	20231011	173800	105814390	2795	2795	2795	2795	0
176	20231011	173700	105814390	2795	2795	2795	2795	0
177	20231011	173600	105814390	2795	2795	2795	2795	0
178	20231011	173500	105814390	2795	2795	2795	2795	0
179	20231011	173400	105814390	2795	2795	2795	2795	0
180	20231011	173300	105814390	2795	2795	2795	2795	0
181	20231011	173200	105814390	2795	2795	2795	2795	0
182	20231011	173100	105814390	2795	2795	2795	2795	1214
183	20231011	173000	105814390	2795	2795	2795	2795	0
184	20231011	172900	105814390	2795	2795	2795	2795	0
185	20231011	172800	105814390	2795	2795	2795	2795	0
186	20231011	172700	105814390	2795	2795	2795	2795	0
187	20231011	172600	105814390	2795	2795	2795	2795	0
188	20231011	172500	105814390	2795	2795	2795	2795	0
189	20231011	172400	105814390	2795	2795	2795	2795	0
190	20231011	172300	105814390	2795	2795	2795	2795	0
191	20231011	172200	105814390	2795	2795	2795	2795	0
192	20231011	172100	105814390	2795	2795	2795	2795	0
193	20231011	172000	105814390	2795	2795	2795	2795	0
194	20231011	171900	105814390	2795	2795	2795	2795	0
195	20231011	171800	105814390	2795	2795	2795	2795	0
196	20231011	171700	105814390	2795	2795	2795	2795	0
197	20231011	171600	105814390	2795	2795	2795	2795	0
198	20231011	171500	105814390	2795	2795	2795	2795	0
199	20231011	171400	105814390	2795	2795	2795	2795	0
200	20231011	171300	105814390	2795	2795	2795	2795	0
201	20231011	171200	105814390	2795	2795	2795	2795	0
202	20231011	171100	105814390	2795	2795	2795	2795	0
203	20231011	171000	105814390	2795	2795	2795	2795	0
204	20231011	170900	105814390	2795	2795	2795	2795	0
205	20231011	170800	105814390	2795	2795	2795	2795	0
206	20231011	170700	105814390	2795	2795	2795	2795	0
207	20231011	170600	105814390	2795	2795	2795	2795	0
208	20231011	170500	105814390	2795	2795	2795	2795	0
209	20231011	170400	105814390	2795	2795	2795	2795	0
210	20231011	170300	105814390	2795	2795	2795	2795	0
211	20231011	170200	105814390	2795	2795	2795	2795	0
212	20231011	170100	105814390	2795	2795	2795	2795	1214
213	20231011	170000	105814390	2795	2795	2795	2795	0
214	20231011	165900	105814390	2795	2795	2795	2795	0
215	20231011	165800	105814390	2795	2795	2795	2795	0
216	20231011	165700	105814390	2795	2795	2795	2795	0
217	20231011	165600	105814390	2795	2795	2795	2795	0
218	20231011	165500	105814390	2795	2795	2795	2795	0
219	20231011	165400	105814390	2795	2795	2795	2795	0
220	20231011	165300	105814390	2795	2795	2795	2795	0
221	20231011	165200	105814390	2795	2795	2795	2795	0
222	20231011	165100	105814390	2795	2795	2795	2795	0
223	20231011	165000	105814390	2795	2795	2795	2795	0
224	20231011	164900	105814390	2795	2795	2795	2795	0
225	20231011	164800	105814390	2795	2795	2795	2795	0
226	20231011	164700	105814390	2795	2795	2795	2795	0
227	20231011	164600	105814390	2795	2795	2795	2795	0
228	20231011	164500	105814390	2795	2795	2795	2795	0
229	20231011	164400	105814390	2795	2795	2795	2795	0
230	20231011	164300	105814390	2795	2795	2795	2795	0
231	20231011	164200	105814390	2795	2795	2795	2795	0
232	20231011	164100	105814390	2795	2795	2795	2795	0
233	20231011	164000	105814390	2795	2795	2795	2795	0
234	20231011	163900	105814390	2795	2795	2795	2795	0
235	20231011	163800	105814390	2795	2795	2795	2795	0
236	20231011	163700	105814390	2795	2795	2795	2795	0
237	20231011	163600	105814390	2795	2795	2795	2795	0
238	20231011	163500	105814390	2795	2795	2795	2795	0
239	20231011	163400	105814390	2795	2795	2795	2795	0
240	20231011	163300	105814390	2795	2795	2795	2795	0
241	20231011	163200	105814390	2795	2795	2795	2795	0
242	20231011	163100	105814390	2795	2795	2795	2795	1214
243	20231011	163000	105814390	2795	2795	2795	2795	0
244	20231011	162900	105814390	2795	2795	2795	2795	0
245	20231011	162800	105814390	2795	2795	2795	2795	0
246	20231011	162700	105814390	2795	2795	2795	2795	0
247	20231011	162600	105814390	2795	2795	2795	2795	0
248	20231011	162500	105814390	2795	2795	2795	2795	0
249	20231011	162400	105814390	2795	2795	2795	2795	0
250	20231011	162300	105814390	2795	2795	2795	2795	0
251	20231011	162200	105814390	2795	2795	2795	2795	0
252	20231011	162100	105814390	2795	2795	2795	2795	0
253	20231011	162000	105814390	2795	2795	2795	2795	0
254	20231011	161900	105814390	2795	2795	2795	2795	0
255	20231011	161800	105814390	2795	2795	2795	2795	0
256	20231011	161700	105814390	2795	2795	2795	2795	0
257	20231011	161600	105814390	2795	2795	2795	2795	0
258	20231011	161500	105814390	2795	2795	2795	2795	0
259	20231011	161400	105814390	2795	2795	2795	2795	0
260	20231011	161300	105814390	2795	2795	2795	2795	0
261	20231011	161200	105814390	2795	2795	2795	2795	0
262	20231011	161100	105814390	2795	2795	2795	2795	0
263	20231011	161000	105814390	2795	2795	2795	2795	0
264	20231011	160900	105814390	2795	2795	2795	2795	0
265	20231011	160800	105814390	2795	2795	2795	2795	0
266	20231011	160700	105814390	2795	2795	2795	2795	0
267	20231011	160600	105814390	2795	2795	2795	2795	0
268	20231011	160500	105814390	2795	2795	2795	2795	0
269	20231011	160400	105814390	2795	2795	2795	2795	0
270	20231011	160300	105814390	2795	2795	2795	2795	0
271	20231011	160200	105814390	2795	2795	2795	2795	0
272	20231011	160100	105814390	2795	2795	2795	2795	1214
273	20231011	160000	105814390	2795	2795	2795	2795	0
274	20231011	155900	105814390	2795	2795	2795	2795	0
275	20231011	155800	105814390	2795	2795	2795	2795	0
276	20231011	155700	105814390	2795	2795	2795	2795	0
277	20231011	155600	105814390	2795	2795	2795	2795	0
278	20231011	155500	105814390	2795	2795	2795	2795	0
279	20231011	155400	105814390	2795	2795	2795	2795	0
280	20231011	155300	105814390	2795	2795	2795	2795	0
281	20231011	155200	105814390	2795	2795	2795	2795	0
282	20231011	155100	105814390	2795	2795	2795	2795	0
283	20231011	155000	105814390	2795	2795	2795	2795	0
284	20231011	154900	105814390	2795	2795	2795	2795	0
285	20231011	154800	105814390	2795	2795	2795	2795	0
286	20231011	154700	105814390	2795	2795	2795	2795	0
287	20231011	154600	105814390	2795	2795	2795	2795	0
288	20231011	154500	105814390	2795	2795	2795	2795	0
289	20231011	154400	105814390	2795	2795	2795	2795	0
290	20231011	154300	105814390	2795	2795	2795	2795	0
291	20231011	154200	105814390	2795	2795	2795	2795	0
292	20231011	154100	105814390	2795	2795	2795	2795	0
293	20231011	154000	105814390	2795	2795	2795	2795	0
294	20231011	153900	105814390	2795	2795	2795	2795	0
295	20231011	153800	105814390	2795	2795	2795	2795	0
296	20231011	153700	105814390	2795	2795	2795	2795	0
297	20231011	153600	105814390	2795	2795	2795	2795	0
298	20231011	153500	105814390	2795	2795	2795	2795	0
299	20231011	153400	105814390	2795	2795	2795	2795	0
300	20231011	153300	105814390	2795	2795	2795	2795	0
301	20231011	153200	105814390	2795	2795	2795	2795	0
302	20231011	153100	105814390	2795	2795	2795	2795	1214
303	20231011	153000	105814390	2795	2795	2795	2795	1214
304	20231011	152900	102421260	2830	2830	2830	2830	0
305	20231011	152800	102421260	2830	2830	2830	2830	0
306	20231011	152700	102421260	2830	2830	2830	2830	0
307	20231011	152600	102421260	2830	2830	2830	2830	0
308	20231011	152500	102421260	2830	2830	2830	2830	0
309	20231011	152400	102421260	2830	2830	2830	2830	0
310	20231011	152300	102421260	2830	2830	2830	2830	0
311	20231011	152200	102421260	2830	2830	2830	2830	0
312	20231011	152100	102421260	2830	2830	2830	2830	0
313	20231011	152000	102421260	2830	2830	2830	2830	0
314	20231011	151900	102421260	2830	2830	2830	2830	0
315	20231011	151800	102421260	2830	2830	2830	2830	0
316	20231011	151700	102421260	2830	2830	2830	2830	0
317	20231011	151600	102421260	2830	2830	2830	2830	0
318	20231011	151500	102421260	2830	2830	2830	2830	0
319	20231011	151400	102421260	2830	2795	2830	2795	4001
320	20231011	151300	91213140	2795	2810	2810	2795	3594
321	20231011	151200	81162840	2800	2825	2830	2800	2830
322	20231011	151100	73237335	2825	2825	2825	2825	314
323	20231011	151000	72350285	2835	2835	2835	2835	0
324	20231011	150900	72350285	2835	2830	2835	2830	6
325	20231011	150800	72333280	2835	2835	2835	2835	0
326	20231011	150700	72333280	2835	2835	2835	2835	0
327	20231011	150600	72333280	2835	2835	2835	2835	0
328	20231011	150500	72333280	2835	2835	2835	2835	0
329	20231011	150400	72333280	2835	2835	2835	2835	0
330	20231011	150300	72333280	2835	2835	2835	2835	0
331	20231011	150200	72333280	2835	2835	2835	2835	0
332	20231011	150100	72333280	2835	2835	2835	2835	0
333	20231011	150000	72333280	2835	2830	2835	2830	100
334	20231011	145900	72049995	2825	2825	2825	2825	0
335	20231011	145800	72049995	2825	2825	2830	2825	194
336	20231011	145700	71501905	2825	2825	2825	2825	0
337	20231011	145600	71501905	2825	2825	2825	2825	0
338	20231011	145500	71501905	2825	2825	2825	2825	0
339	20231011	145400	71501905	2825	2815	2825	2815	520
340	20231011	145300	70035280	2815	2815	2815	2815	1
341	20231011	145200	70032465	2805	2825	2825	2805	2000
342	20231011	145100	64418005	2825	2825	2825	2825	0
343	20231011	145000	64418005	2825	2825	2825	2825	0
344	20231011	144900	64418005	2825	2825	2825	2825	0
345	20231011	144800	64418005	2825	2825	2825	2825	0
346	20231011	144700	64418005	2825	2825	2825	2825	0
347	20231011	144600	64418005	2825	2825	2825	2825	0
348	20231011	144500	64418005	2825	2825	2825	2825	0
349	20231011	144400	64418005	2825	2825	2825	2825	0
350	20231011	144300	64418005	2825	2825	2825	2825	0
351	20231011	144200	64418005	2825	2825	2825	2825	0
352	20231011	144100	64418005	2825	2825	2825	2825	103
353	20231011	144000	64127030	2825	2825	2825	2825	0
354	20231011	143900	64127030	2825	2825	2825	2825	0
355	20231011	143800	64127030	2825	2825	2825	2825	2
356	20231011	143700	64121380	2830	2830	2830	2830	0
357	20231011	143600	64121380	2830	2830	2830	2830	0
358	20231011	143500	64121380	2830	2830	2830	2830	0
359	20231011	143400	64121380	2830	2830	2830	2830	1
360	20231011	143300	64118550	2830	2830	2830	2830	0
361	20231011	143200	64118550	2830	2830	2830	2830	0
362	20231011	143100	64118550	2830	2830	2830	2830	0
363	20231011	143000	64118550	2830	2830	2830	2830	0
364	20231011	142900	64118550	2830	2830	2830	2830	0
365	20231011	142800	64118550	2830	2830	2830	2830	0
366	20231011	142700	64118550	2830	2830	2830	2830	0
367	20231011	142600	64118550	2830	2830	2830	2830	0
368	20231011	142500	64118550	2830	2830	2830	2830	0
369	20231011	142400	64118550	2830	2830	2830	2830	0
370	20231011	142300	64118550	2830	2830	2830	2830	15
371	20231011	142200	64076100	2830	2830	2830	2830	0
372	20231011	142100	64076100	2830	2830	2830	2830	0
373	20231011	142000	64076100	2830	2830	2830	2830	0
374	20231011	141900	64076100	2830	2830	2830	2830	0
375	20231011	141800	64076100	2830	2830	2830	2830	0
376	20231011	141700	64076100	2830	2830	2830	2830	0
377	20231011	141600	64076100	2830	2830	2830	2830	0
378	20231011	141500	64076100	2830	2830	2830	2830	5
379	20231011	141400	64061950	2830	2830	2830	2830	0
380	20231011	141300	64061950	2830	2830	2830	2830	0
381	20231011	141200	64061950	2830	2830	2830	2830	0
382	20231011	141100	64061950	2830	2830	2830	2830	0
383	20231011	141000	64061950	2830	2830	2830	2830	0
384	20231011	140900	64061950	2830	2830	2830	2830	0
385	20231011	140800	64061950	2830	2830	2830	2830	0
386	20231011	140700	64061950	2830	2830	2830	2830	0
387	20231011	140600	64061950	2830	2830	2830	2830	0
388	20231011	140500	64061950	2830	2830	2830	2830	0
389	20231011	140400	64061950	2830	2830	2830	2830	0
390	20231011	140300	64061950	2830	2830	2830	2830	0
391	20231011	140200	64061950	2830	2830	2830	2830	1
392	20231011	140100	64059120	2830	2830	2830	2830	0
393	20231011	140000	64059120	2830	2830	2830	2830	0
394	20231011	135900	64059120	2830	2830	2830	2830	0
395	20231011	135800	64059120	2830	2830	2830	2830	0
396	20231011	135700	64059120	2830	2830	2830	2830	0
397	20231011	135600	64059120	2830	2830	2830	2830	27
398	20231011	135500	63982710	2835	2835	2835	2835	0
399	20231011	135400	63982710	2835	2835	2835	2835	0
400	20231011	135300	63982710	2835	2835	2835	2835	0
401	20231011	135200	63982710	2835	2835	2835	2835	0
402	20231011	135100	63982710	2835	2835	2835	2835	0
403	20231011	135000	63982710	2835	2835	2835	2835	0
404	20231011	134900	63982710	2835	2835	2835	2835	0
405	20231011	134800	63982710	2835	2835	2835	2835	0
406	20231011	134700	63982710	2835	2835	2835	2835	0
407	20231011	134600	63982710	2835	2835	2835	2835	0
408	20231011	134500	63982710	2835	2835	2835	2835	0
409	20231011	134400	63982710	2835	2835	2835	2835	0
410	20231011	134300	63982710	2835	2835	2835	2835	1
411	20231011	134200	63979875	2835	2835	2835	2835	0
412	20231011	134100	63979875	2835	2835	2835	2835	0
413	20231011	134000	63979875	2835	2835	2835	2835	0
414	20231011	133900	63979875	2835	2835	2835	2835	1
415	20231011	133800	63977040	2830	2830	2830	2830	42
416	20231011	133700	63858180	2830	2830	2830	2830	0
417	20231011	133600	63858180	2830	2830	2830	2830	0
418	20231011	133500	63858180	2830	2830	2830	2830	0
419	20231011	133400	63858180	2830	2830	2830	2830	0
420	20231011	133300	63858180	2830	2830	2830	2830	7
421	20231011	133200	63838370	2830	2830	2830	2830	6
422	20231011	133100	63821390	2810	2810	2810	2810	0
423	20231011	133000	63821390	2810	2810	2810	2810	0
424	20231011	132900	63821390	2810	2810	2810	2810	0
425	20231011	132800	63821390	2810	2810	2810	2810	55
426	20231011	132700	63666840	2810	2810	2810	2810	100
427	20231011	132600	63385840	2815	2815	2815	2815	500
428	20231011	132500	61978340	2815	2815	2815	2815	82
429	20231011	132400	61747510	2815	2815	2815	2815	300
430	20231011	132300	60903010	2815	2815	2815	2815	0
431	20231011	132200	60903010	2815	2815	2815	2815	0
432	20231011	132100	60903010	2815	2815	2815	2815	0
433	20231011	132000	60903010	2815	2815	2815	2815	0
434	20231011	131900	60903010	2815	2815	2815	2815	0
435	20231011	131800	60903010	2815	2815	2815	2815	0
436	20231011	131700	60903010	2815	2815	2815	2815	3
437	20231011	131600	60894565	2815	2815	2815	2815	25
438	20231011	131500	60824190	2815	2815	2815	2815	675
439	20231011	131400	58924065	2815	2815	2815	2815	0
440	20231011	131300	58924065	2815	2815	2815	2815	0
441	20231011	131200	58924065	2815	2815	2815	2815	0
442	20231011	131100	58924065	2815	2815	2815	2815	0
443	20231011	131000	58924065	2815	2815	2815	2815	0
444	20231011	130900	58924065	2815	2815	2815	2815	0
445	20231011	130800	58924065	2815	2815	2815	2815	0
446	20231011	130700	58924065	2815	2815	2815	2815	0
447	20231011	130600	58924065	2815	2815	2815	2815	0
448	20231011	130500	58924065	2815	2815	2815	2815	0
449	20231011	130400	58924065	2815	2815	2815	2815	0
450	20231011	130300	58924065	2815	2815	2815	2815	0
451	20231011	130200	58924065	2815	2815	2815	2815	0
452	20231011	130100	58924065	2815	2815	2815	2815	0
453	20231011	130000	58924065	2815	2815	2815	2815	0
454	20231011	125900	58924065	2815	2815	2815	2815	0
455	20231011	125800	58924065	2815	2815	2815	2815	1
456	20231011	125700	58921250	2815	2815	2815	2815	0
457	20231011	125600	58921250	2815	2815	2815	2815	0
458	20231011	125500	58921250	2815	2815	2815	2815	0
459	20231011	125400	58921250	2815	2815	2815	2815	0
460	20231011	125300	58921250	2815	2815	2815	2815	0
461	20231011	125200	58921250	2815	2815	2815	2815	1
462	20231011	125100	58918435	2795	2800	2800	2795	20
463	20231011	125000	58862440	2815	2815	2815	2815	0
464	20231011	124900	58862440	2815	2815	2815	2815	0
465	20231011	124800	58862440	2815	2815	2815	2815	0
466	20231011	124700	58862440	2815	2815	2815	2815	0
467	20231011	124600	58862440	2815	2815	2815	2815	0
468	20231011	124500	58862440	2815	2815	2815	2815	0
469	20231011	124400	58862440	2815	2815	2815	2815	0
470	20231011	124300	58862440	2815	2815	2815	2815	0
471	20231011	124200	58862440	2815	2805	2815	2805	7
472	20231011	124100	58842795	2805	2805	2805	2805	7
473	20231011	124000	58823160	2805	2825	2825	2805	300
474	20231011	123900	57981010	2845	2845	2845	2845	0
475	20231011	123800	57981010	2845	2845	2845	2845	0
476	20231011	123700	57981010	2845	2845	2845	2845	0
477	20231011	123600	57981010	2845	2845	2845	2845	0
478	20231011	123500	57981010	2845	2845	2845	2845	0
479	20231011	123400	57981010	2845	2845	2845	2845	6
480	20231011	123300	57963940	2845	2845	2845	2845	0
481	20231011	123200	57963940	2845	2845	2845	2845	0
482	20231011	123100	57963940	2845	2845	2845	2845	0
483	20231011	123000	57963940	2845	2845	2845	2845	0
484	20231011	122900	57963940	2845	2845	2845	2845	0
485	20231011	122800	57963940	2845	2845	2845	2845	0
486	20231011	122700	57963940	2845	2845	2845	2845	0
487	20231011	122600	57963940	2845	2845	2845	2845	0
488	20231011	122500	57963940	2845	2845	2845	2845	0
489	20231011	122400	57963940	2845	2845	2845	2845	0
490	20231011	122300	57963940	2845	2845	2845	2845	0
491	20231011	122200	57963940	2845	2845	2845	2845	0
492	20231011	122100	57963940	2845	2845	2845	2845	0
493	20231011	122000	57963940	2845	2845	2845	2845	36
494	20231011	121900	57861520	2845	2845	2845	2845	1000
495	20231011	121800	55016520	2845	2845	2845	2845	0
496	20231011	121700	55016520	2845	2845	2845	2845	0
497	20231011	121600	55016520	2845	2845	2845	2845	0
498	20231011	121500	55016520	2845	2845	2845	2845	0
499	20231011	121400	55016520	2845	2845	2845	2845	1
500	20231011	121300	55013675	2850	2850	2850	2850	0
501	20231011	121200	55013675	2850	2825	2850	2825	717
502	20231011	121100	52988125	2825	2825	2825	2825	0
503	20231011	121000	52988125	2825	2825	2825	2825	254
504	20231011	120900	52270575	2825	2825	2825	2825	0
505	20231011	120800	52270575	2825	2825	2825	2825	0
506	20231011	120700	52270575	2825	2820	2825	2820	19
507	20231011	120600	52216990	2790	2790	2790	2790	0
508	20231011	120500	52216990	2790	2790	2790	2790	0
509	20231011	120400	52216990	2790	2820	2820	2790	500
510	20231011	120300	50816340	2825	2825	2825	2825	0
511	20231011	120200	50816340	2825	2825	2825	2825	0
512	20231011	120100	50816340	2825	2825	2825	2825	0
513	20231011	120000	50816340	2825	2825	2825	2825	0
514	20231011	115900	50816340	2825	2825	2825	2825	0
515	20231011	115800	50816340	2825	2820	2825	2820	40
516	20231011	115700	50703505	2820	2820	2820	2820	40
517	20231011	115600	50590705	2820	2820	2820	2820	0
518	20231011	115500	50590705	2820	2820	2820	2820	0
519	20231011	115400	50590705	2820	2820	2820	2820	0
520	20231011	115300	50590705	2820	2820	2820	2820	0
521	20231011	115200	50590705	2820	2820	2820	2820	0
522	20231011	115100	50590705	2820	2820	2820	2820	0
523	20231011	115000	50590705	2820	2820	2820	2820	1
524	20231011	114900	50587885	2810	2810	2810	2810	0
525	20231011	114800	50587885	2810	2810	2810	2810	0
526	20231011	114700	50587885	2810	2810	2810	2810	0
527	20231011	114600	50587885	2810	2810	2810	2810	0
528	20231011	114500	50587885	2810	2810	2810	2810	0
529	20231011	114400	50587885	2810	2810	2810	2810	0
530	20231011	114300	50587885	2810	2810	2810	2810	0
531	20231011	114200	50587885	2810	2810	2810	2810	0
532	20231011	114100	50587885	2810	2820	2820	2810	78
533	20231011	114000	50368615	2790	2790	2790	2790	0
534	20231011	113900	50368615	2790	2790	2790	2790	0
535	20231011	113800	50368615	2790	2790	2790	2790	0
536	20231011	113700	50368615	2790	2790	2790	2790	0
537	20231011	113600	50368615	2790	2790	2790	2790	0
538	20231011	113500	50368615	2790	2790	2790	2790	0
539	20231011	113400	50368615	2790	2790	2790	2790	0
540	20231011	113300	50368615	2790	2790	2790	2790	0
541	20231011	113200	50368615	2790	2790	2790	2790	0
542	20231011	113100	50368615	2790	2805	2805	2790	4285
543	20231011	113000	38384725	2805	2805	2805	2805	0
544	20231011	112900	38384725	2805	2810	2810	2805	470
545	20231011	112800	37064310	2815	2830	2830	2815	428
546	20231011	112700	35855470	2835	2835	2835	2835	0
547	20231011	112600	35855470	2835	2840	2840	2835	225
548	20231011	112500	35217585	2850	2850	2850	2850	0
549	20231011	112400	35217585	2850	2850	2850	2850	0
550	20231011	112300	35217585	2850	2850	2850	2850	0
551	20231011	112200	35217585	2850	2850	2850	2850	0
552	20231011	112100	35217585	2850	2850	2850	2850	0
553	20231011	112000	35217585	2850	2850	2850	2850	0
554	20231011	111900	35217585	2850	2850	2850	2850	0
555	20231011	111800	35217585	2850	2850	2850	2850	0
556	20231011	111700	35217585	2850	2850	2850	2850	0
557	20231011	111600	35217585	2850	2850	2850	2850	0
558	20231011	111500	35217585	2850	2850	2850	2850	0
559	20231011	111400	35217585	2850	2850	2850	2850	0
560	20231011	111300	35217585	2850	2850	2850	2850	1
561	20231011	111200	35214735	2855	2855	2855	2855	0
562	20231011	111100	35214735	2855	2855	2855	2855	0
563	20231011	111000	35214735	2855	2855	2855	2855	0
564	20231011	110900	35214735	2855	2855	2855	2855	0
565	20231011	110800	35214735	2855	2855	2855	2855	0
566	20231011	110700	35214735	2855	2855	2855	2855	0
567	20231011	110600	35214735	2855	2855	2855	2855	0
568	20231011	110500	35214735	2855	2855	2855	2855	0
569	20231011	110400	35214735	2855	2855	2855	2855	0
570	20231011	110300	35214735	2855	2855	2855	2855	0
571	20231011	110200	35214735	2855	2855	2855	2855	100
572	20231011	110100	34929235	2835	2835	2835	2835	12
573	20231011	110000	34895215	2835	2835	2835	2835	0
574	20231011	105900	34895215	2835	2835	2835	2835	0
575	20231011	105800	34895215	2835	2835	2835	2835	0
576	20231011	105700	34895215	2835	2835	2835	2835	0
577	20231011	105600	34895215	2835	2835	2835	2835	0
578	20231011	105500	34895215	2835	2835	2835	2835	0
579	20231011	105400	34895215	2835	2835	2835	2835	0
580	20231011	105300	34895215	2835	2835	2835	2835	0
581	20231011	105200	34895215	2835	2835	2835	2835	1
582	20231011	105100	34892380	2835	2835	2835	2835	57
583	20231011	105000	34730785	2835	2845	2845	2835	27
584	20231011	104900	34654165	2860	2860	2860	2860	0
585	20231011	104800	34654165	2860	2860	2860	2860	0
586	20231011	104700	34654165	2860	2860	2860	2860	0
587	20231011	104600	34654165	2860	2860	2860	2860	0
588	20231011	104500	34654165	2860	2860	2860	2860	0
589	20231011	104400	34654165	2860	2860	2860	2860	0
590	20231011	104300	34654165	2860	2860	2860	2860	0
591	20231011	104200	34654165	2860	2860	2860	2860	0
592	20231011	104100	34654165	2860	2860	2860	2860	0
593	20231011	104000	34654165	2860	2860	2860	2860	0
594	20231011	103900	34654165	2860	2860	2860	2860	0
595	20231011	103800	34654165	2860	2860	2860	2860	0
596	20231011	103700	34654165	2860	2860	2860	2860	1000
597	20231011	103600	31794165	2860	2860	2860	2860	0
598	20231011	103500	31794165	2860	2860	2860	2860	4
599	20231011	103400	31782725	2860	2860	2860	2860	0
600	20231011	103300	31782725	2860	2860	2860	2860	0
601	20231011	103200	31782725	2860	2860	2860	2860	0
602	20231011	103100	31782725	2860	2860	2860	2860	0
603	20231011	103000	31782725	2860	2860	2860	2860	24
604	20231011	102900	31714085	2860	2860	2860	2860	0
605	20231011	102800	31714085	2860	2860	2860	2860	0
606	20231011	102700	31714085	2860	2860	2860	2860	0
607	20231011	102600	31714085	2860	2860	2860	2860	0
608	20231011	102500	31714085	2860	2860	2860	2860	0
609	20231011	102400	31714085	2860	2860	2860	2860	0
610	20231011	102300	31714085	2860	2860	2860	2860	0
611	20231011	102200	31714085	2860	2860	2860	2860	0
612	20231011	102100	31714085	2860	2860	2860	2860	1
613	20231011	102000	31711225	2860	2860	2860	2860	0
614	20231011	101900	31711225	2860	2860	2860	2860	10
615	20231011	101800	31682625	2845	2845	2845	2845	0
616	20231011	101700	31682625	2845	2845	2845	2845	0
617	20231011	101600	31682625	2845	2845	2845	2845	0
618	20231011	101500	31682625	2845	2845	2845	2845	0
619	20231011	101400	31682625	2845	2845	2845	2845	0
620	20231011	101300	31682625	2845	2845	2845	2845	0
621	20231011	101200	31682625	2845	2845	2845	2845	0
622	20231011	101100	31682625	2845	2845	2845	2845	1
623	20231011	101000	31679780	2860	2860	2860	2860	0
624	20231011	100900	31679780	2860	2860	2860	2860	0
625	20231011	100800	31679780	2860	2860	2860	2860	1
626	20231011	100700	31676920	2845	2845	2845	2845	17
627	20231011	100600	31628555	2845	2840	2845	2840	401
628	20231011	100500	30489700	2835	2835	2835	2835	0
629	20231011	100400	30489700	2835	2825	2835	2825	293
630	20231011	100300	29660805	2825	2825	2825	2825	500
631	20231011	100200	28248305	2825	2825	2825	2825	208
632	20231011	100100	27660705	2825	2825	2825	2825	0
633	20231011	100000	27660705	2825	2825	2825	2825	0
634	20231011	095900	27660705	2825	2825	2825	2825	0
635	20231011	095800	27660705	2825	2825	2825	2825	0
636	20231011	095700	27660705	2825	2825	2825	2825	0
637	20231011	095600	27660705	2825	2825	2825	2825	0
638	20231011	095500	27660705	2825	2825	2825	2825	0
639	20231011	095400	27660705	2825	2825	2825	2825	0
640	20231011	095300	27660705	2825	2820	2825	2820	565
641	20231011	095200	26064750	2800	2800	2800	2800	0
642	20231011	095100	26064750	2800	2845	2845	2800	3824
643	20231011	095000	15330555	2860	2860	2860	2860	0
644	20231011	094900	15330555	2860	2860	2860	2860	0
645	20231011	094800	15330555	2860	2860	2860	2860	0
646	20231011	094700	15330555	2860	2855	2860	2855	5
647	20231011	094600	15316275	2845	2845	2845	2845	0
648	20231011	094500	15316275	2845	2850	2850	2845	122
649	20231011	094400	14968600	2865	2865	2865	2865	0
650	20231011	094300	14968600	2865	2865	2865	2865	0
651	20231011	094200	14968600	2865	2865	2865	2865	0
652	20231011	094100	14968600	2865	2865	2865	2865	0
653	20231011	094000	14968600	2865	2865	2865	2865	0
654	20231011	093900	14968600	2865	2865	2865	2865	0
655	20231011	093800	14968600	2865	2865	2865	2865	0
656	20231011	093700	14968600	2865	2865	2865	2865	0
657	20231011	093600	14968600	2865	2865	2865	2865	0
658	20231011	093500	14968600	2865	2865	2865	2865	0
659	20231011	093400	14968600	2865	2865	2865	2865	0
660	20231011	093300	14968600	2865	2865	2865	2865	5
661	20231011	093200	14954275	2865	2865	2865	2865	56
662	20231011	093100	14793835	2865	2865	2865	2865	1
663	20231011	093000	14790970	2865	2865	2865	2865	0
664	20231011	092900	14790970	2865	2835	2865	2835	55
665	20231011	092800	14634865	2835	2835	2835	2835	19
666	20231011	092700	14581000	2835	2840	2840	2835	202
667	20231011	092600	14008045	2865	2860	2865	2860	20
668	20231011	092500	13950825	2865	2865	2865	2865	0
669	20231011	092400	13950825	2865	2865	2865	2865	0
670	20231011	092300	13950825	2865	2865	2865	2865	5
671	20231011	092200	13936500	2810	2855	2855	2800	3583
672	20231011	092100	3855465	2885	2880	2885	2880	25
673	20231011	092000	3783455	2885	2885	2885	2885	0
674	20231011	091900	3783455	2885	2885	2885	2885	0
675	20231011	091800	3783455	2885	2885	2885	2885	0
676	20231011	091700	3783455	2885	2850	2885	2830	645
677	20231011	091600	1952485	2885	2880	2885	2880	5
678	20231011	091500	1938065	2880	2855	2880	2850	25
679	20231011	091400	1866490	2880	2880	2880	2880	6
680	20231011	091300	1849210	2845	2845	2845	2845	6
681	20231011	091200	1832140	2880	2880	2880	2880	10
682	20231011	091100	1803340	2830	2830	2830	2830	0
683	20231011	091000	1803340	2830	2885	2885	2830	159
684	20231011	090900	1350400	2920	2925	2925	2885	26
685	20231011	090800	1275175	2925	2925	2925	2925	1
686	20231011	090700	1272250	2925	2925	2925	2925	0
687	20231011	090600	1272250	2925	2925	2925	2925	200
688	20231011	090500	687250	2925	2925	2930	2925	104
689	20231011	090400	383025	2925	2925	2925	2925	113
690	20231011	090300	52500	2930	2930	2930	2930	0
691	20231011	090200	52500	2930	2925	2930	2925	5
692	20231011	090100	37860	2815	2815	2815	2815	2
693	20231011	090000	32230	2930	2930	2930	2930	11