KissMeData/095270/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	194900	160369210	5830	5830	5830	5830	501
3	20231011	194800	160369210	5830	5830	5830	5830	0
4	20231011	194700	160369210	5830	5830	5830	5830	0
5	20231011	194600	160369210	5830	5830	5830	5830	0
6	20231011	194500	160369210	5830	5830	5830	5830	0
7	20231011	194400	160369210	5830	5830	5830	5830	0
8	20231011	194300	160369210	5830	5830	5830	5830	0
9	20231011	194200	160369210	5830	5830	5830	5830	0
10	20231011	194100	160369210	5830	5830	5830	5830	0
11	20231011	194000	160369210	5830	5830	5830	5830	0
12	20231011	193900	160369210	5830	5830	5830	5830	0
13	20231011	193800	160369210	5830	5830	5830	5830	0
14	20231011	193700	160369210	5830	5830	5830	5830	0
15	20231011	193600	160369210	5830	5830	5830	5830	0
16	20231011	193500	160369210	5830	5830	5830	5830	0
17	20231011	193400	160369210	5830	5830	5830	5830	0
18	20231011	193300	160369210	5830	5830	5830	5830	0
19	20231011	193200	160369210	5830	5830	5830	5830	0
20	20231011	193100	160369210	5830	5830	5830	5830	0
21	20231011	193000	160369210	5830	5830	5830	5830	0
22	20231011	192900	160369210	5830	5830	5830	5830	0
23	20231011	192800	160369210	5830	5830	5830	5830	0
24	20231011	192700	160369210	5830	5830	5830	5830	0
25	20231011	192600	160369210	5830	5830	5830	5830	0
26	20231011	192500	160369210	5830	5830	5830	5830	0
27	20231011	192400	160369210	5830	5830	5830	5830	0
28	20231011	192300	160369210	5830	5830	5830	5830	0
29	20231011	192200	160369210	5830	5830	5830	5830	0
30	20231011	192100	160369210	5830	5830	5830	5830	0
31	20231011	192000	160369210	5830	5830	5830	5830	0
32	20231011	191900	160369210	5830	5830	5830	5830	501
33	20231011	191800	160369210	5830	5830	5830	5830	0
34	20231011	191700	160369210	5830	5830	5830	5830	0
35	20231011	191600	160369210	5830	5830	5830	5830	0
36	20231011	191500	160369210	5830	5830	5830	5830	0
37	20231011	191400	160369210	5830	5830	5830	5830	0
38	20231011	191300	160369210	5830	5830	5830	5830	0
39	20231011	191200	160369210	5830	5830	5830	5830	0
40	20231011	191100	160369210	5830	5830	5830	5830	0
41	20231011	191000	160369210	5830	5830	5830	5830	0
42	20231011	190900	160369210	5830	5830	5830	5830	0
43	20231011	190800	160369210	5830	5830	5830	5830	0
44	20231011	190700	160369210	5830	5830	5830	5830	0
45	20231011	190600	160369210	5830	5830	5830	5830	0
46	20231011	190500	160369210	5830	5830	5830	5830	0
47	20231011	190400	160369210	5830	5830	5830	5830	0
48	20231011	190300	160369210	5830	5830	5830	5830	0
49	20231011	190200	160369210	5830	5830	5830	5830	0
50	20231011	190100	160369210	5830	5830	5830	5830	0
51	20231011	190000	160369210	5830	5830	5830	5830	0
52	20231011	185900	160369210	5830	5830	5830	5830	0
53	20231011	185800	160369210	5830	5830	5830	5830	0
54	20231011	185700	160369210	5830	5830	5830	5830	0
55	20231011	185600	160369210	5830	5830	5830	5830	0
56	20231011	185500	160369210	5830	5830	5830	5830	0
57	20231011	185400	160369210	5830	5830	5830	5830	0
58	20231011	185300	160369210	5830	5830	5830	5830	0
59	20231011	185200	160369210	5830	5830	5830	5830	0
60	20231011	185100	160369210	5830	5830	5830	5830	0
61	20231011	185000	160369210	5830	5830	5830	5830	0
62	20231011	184900	160369210	5830	5830	5830	5830	501
63	20231011	184800	160369210	5830	5830	5830	5830	0
64	20231011	184700	160369210	5830	5830	5830	5830	0
65	20231011	184600	160369210	5830	5830	5830	5830	0
66	20231011	184500	160369210	5830	5830	5830	5830	0
67	20231011	184400	160369210	5830	5830	5830	5830	0
68	20231011	184300	160369210	5830	5830	5830	5830	0
69	20231011	184200	160369210	5830	5830	5830	5830	0
70	20231011	184100	160369210	5830	5830	5830	5830	0
71	20231011	184000	160369210	5830	5830	5830	5830	0
72	20231011	183900	160369210	5830	5830	5830	5830	0
73	20231011	183800	160369210	5830	5830	5830	5830	0
74	20231011	183700	160369210	5830	5830	5830	5830	0
75	20231011	183600	160369210	5830	5830	5830	5830	0
76	20231011	183500	160369210	5830	5830	5830	5830	0
77	20231011	183400	160369210	5830	5830	5830	5830	0
78	20231011	183300	160369210	5830	5830	5830	5830	0
79	20231011	183200	160369210	5830	5830	5830	5830	0
80	20231011	183100	160369210	5830	5830	5830	5830	0
81	20231011	183000	160369210	5830	5830	5830	5830	0
82	20231011	182900	160369210	5830	5830	5830	5830	0
83	20231011	182800	160369210	5830	5830	5830	5830	0
84	20231011	182700	160369210	5830	5830	5830	5830	0
85	20231011	182600	160369210	5830	5830	5830	5830	0
86	20231011	182500	160369210	5830	5830	5830	5830	0
87	20231011	182400	160369210	5830	5830	5830	5830	0
88	20231011	182300	160369210	5830	5830	5830	5830	0
89	20231011	182200	160369210	5830	5830	5830	5830	0
90	20231011	182100	160369210	5830	5830	5830	5830	0
91	20231011	182000	160369210	5830	5830	5830	5830	0
92	20231011	181900	160369210	5830	5830	5830	5830	501
93	20231011	181800	160369210	5830	5830	5830	5830	0
94	20231011	181700	160369210	5830	5830	5830	5830	0
95	20231011	181600	160369210	5830	5830	5830	5830	0
96	20231011	181500	160369210	5830	5830	5830	5830	0
97	20231011	181400	160369210	5830	5830	5830	5830	0
98	20231011	181300	160369210	5830	5830	5830	5830	0
99	20231011	181200	160369210	5830	5830	5830	5830	0
100	20231011	181100	160369210	5830	5830	5830	5830	0
101	20231011	181000	160369210	5830	5830	5830	5830	0
102	20231011	180900	160369210	5830	5830	5830	5830	0
103	20231011	180800	160369210	5830	5830	5830	5830	0
104	20231011	180700	160369210	5830	5830	5830	5830	0
105	20231011	180600	160369210	5830	5830	5830	5830	0
106	20231011	180500	160369210	5830	5830	5830	5830	0
107	20231011	180400	160369210	5830	5830	5830	5830	0
108	20231011	180300	160369210	5830	5830	5830	5830	0
109	20231011	180200	160369210	5830	5830	5830	5830	0
110	20231011	180100	160369210	5830	5830	5830	5830	0
111	20231011	180000	160369210	5830	5830	5830	5830	0
112	20231011	175900	160369210	5830	5830	5830	5830	0
113	20231011	175800	160369210	5830	5830	5830	5830	0
114	20231011	175700	160369210	5830	5830	5830	5830	0
115	20231011	175600	160369210	5830	5830	5830	5830	0
116	20231011	175500	160369210	5830	5830	5830	5830	0
117	20231011	175400	160369210	5830	5830	5830	5830	0
118	20231011	175300	160369210	5830	5830	5830	5830	0
119	20231011	175200	160369210	5830	5830	5830	5830	0
120	20231011	175100	160369210	5830	5830	5830	5830	0
121	20231011	175000	160369210	5830	5830	5830	5830	0
122	20231011	174900	160369210	5830	5830	5830	5830	501
123	20231011	174800	160369210	5830	5830	5830	5830	0
124	20231011	174700	160369210	5830	5830	5830	5830	0
125	20231011	174600	160369210	5830	5830	5830	5830	0
126	20231011	174500	160369210	5830	5830	5830	5830	0
127	20231011	174400	160369210	5830	5830	5830	5830	0
128	20231011	174300	160369210	5830	5830	5830	5830	0
129	20231011	174200	160369210	5830	5830	5830	5830	0
130	20231011	174100	160369210	5830	5830	5830	5830	0
131	20231011	174000	160369210	5830	5830	5830	5830	0
132	20231011	173900	160369210	5830	5830	5830	5830	0
133	20231011	173800	160369210	5830	5830	5830	5830	0
134	20231011	173700	160369210	5830	5830	5830	5830	0
135	20231011	173600	160369210	5830	5830	5830	5830	0
136	20231011	173500	160369210	5830	5830	5830	5830	0
137	20231011	173400	160369210	5830	5830	5830	5830	0
138	20231011	173300	160369210	5830	5830	5830	5830	0
139	20231011	173200	160369210	5830	5830	5830	5830	0
140	20231011	173100	160369210	5830	5830	5830	5830	0
141	20231011	173000	160369210	5830	5830	5830	5830	0
142	20231011	172900	160369210	5830	5830	5830	5830	0
143	20231011	172800	160369210	5830	5830	5830	5830	0
144	20231011	172700	160369210	5830	5830	5830	5830	0
145	20231011	172600	160369210	5830	5830	5830	5830	0
146	20231011	172500	160369210	5830	5830	5830	5830	0
147	20231011	172400	160369210	5830	5830	5830	5830	0
148	20231011	172300	160369210	5830	5830	5830	5830	0
149	20231011	172200	160369210	5830	5830	5830	5830	0
150	20231011	172100	160369210	5830	5830	5830	5830	0
151	20231011	172000	160369210	5830	5830	5830	5830	0
152	20231011	171900	160369210	5830	5830	5830	5830	501
153	20231011	171800	160369210	5830	5830	5830	5830	0
154	20231011	171700	160369210	5830	5830	5830	5830	0
155	20231011	171600	160369210	5830	5830	5830	5830	0
156	20231011	171500	160369210	5830	5830	5830	5830	0
157	20231011	171400	160369210	5830	5830	5830	5830	0
158	20231011	171300	160369210	5830	5830	5830	5830	0
159	20231011	171200	160369210	5830	5830	5830	5830	0
160	20231011	171100	160369210	5830	5830	5830	5830	0
161	20231011	171000	160369210	5830	5830	5830	5830	0
162	20231011	170900	160369210	5830	5830	5830	5830	0
163	20231011	170800	160369210	5830	5830	5830	5830	0
164	20231011	170700	160369210	5830	5830	5830	5830	0
165	20231011	170600	160369210	5830	5830	5830	5830	0
166	20231011	170500	160369210	5830	5830	5830	5830	0
167	20231011	170400	160369210	5830	5830	5830	5830	0
168	20231011	170300	160369210	5830	5830	5830	5830	0
169	20231011	170200	160369210	5830	5830	5830	5830	0
170	20231011	170100	160369210	5830	5830	5830	5830	0
171	20231011	170000	160369210	5830	5830	5830	5830	0
172	20231011	165900	160369210	5830	5830	5830	5830	0
173	20231011	165800	160369210	5830	5830	5830	5830	0
174	20231011	165700	160369210	5830	5830	5830	5830	0
175	20231011	165600	160369210	5830	5830	5830	5830	0
176	20231011	165500	160369210	5830	5830	5830	5830	0
177	20231011	165400	160369210	5830	5830	5830	5830	0
178	20231011	165300	160369210	5830	5830	5830	5830	0
179	20231011	165200	160369210	5830	5830	5830	5830	0
180	20231011	165100	160369210	5830	5830	5830	5830	0
181	20231011	165000	160369210	5830	5830	5830	5830	0
182	20231011	164900	160369210	5830	5830	5830	5830	501
183	20231011	164800	160369210	5830	5830	5830	5830	0
184	20231011	164700	160369210	5830	5830	5830	5830	0
185	20231011	164600	160369210	5830	5830	5830	5830	0
186	20231011	164500	160369210	5830	5830	5830	5830	0
187	20231011	164400	160369210	5830	5830	5830	5830	0
188	20231011	164300	160369210	5830	5830	5830	5830	0
189	20231011	164200	160369210	5830	5830	5830	5830	0
190	20231011	164100	160369210	5830	5830	5830	5830	0
191	20231011	164000	160369210	5830	5830	5830	5830	0
192	20231011	163900	160369210	5830	5830	5830	5830	0
193	20231011	163800	160369210	5830	5830	5830	5830	0
194	20231011	163700	160369210	5830	5830	5830	5830	0
195	20231011	163600	160369210	5830	5830	5830	5830	0
196	20231011	163500	160369210	5830	5830	5830	5830	0
197	20231011	163400	160369210	5830	5830	5830	5830	0
198	20231011	163300	160369210	5830	5830	5830	5830	0
199	20231011	163200	160369210	5830	5830	5830	5830	0
200	20231011	163100	160369210	5830	5830	5830	5830	0
201	20231011	163000	160369210	5830	5830	5830	5830	0
202	20231011	162900	160369210	5830	5830	5830	5830	0
203	20231011	162800	160369210	5830	5830	5830	5830	0
204	20231011	162700	160369210	5830	5830	5830	5830	0
205	20231011	162600	160369210	5830	5830	5830	5830	0
206	20231011	162500	160369210	5830	5830	5830	5830	0
207	20231011	162400	160369210	5830	5830	5830	5830	0
208	20231011	162300	160369210	5830	5830	5830	5830	0
209	20231011	162200	160369210	5830	5830	5830	5830	0
210	20231011	162100	160369210	5830	5830	5830	5830	0
211	20231011	162000	160369210	5830	5830	5830	5830	0
212	20231011	161900	160369210	5830	5830	5830	5830	501
213	20231011	161800	160369210	5830	5830	5830	5830	0
214	20231011	161700	160369210	5830	5830	5830	5830	0
215	20231011	161600	160369210	5830	5830	5830	5830	0
216	20231011	161500	160369210	5830	5830	5830	5830	0
217	20231011	161400	160369210	5830	5830	5830	5830	0
218	20231011	161300	160369210	5830	5830	5830	5830	0
219	20231011	161200	160369210	5830	5830	5830	5830	0
220	20231011	161100	160369210	5830	5830	5830	5830	0
221	20231011	161000	160369210	5830	5830	5830	5830	0
222	20231011	160900	160369210	5830	5830	5830	5830	0
223	20231011	160800	160369210	5830	5830	5830	5830	0
224	20231011	160700	160369210	5830	5830	5830	5830	0
225	20231011	160600	160369210	5830	5830	5830	5830	0
226	20231011	160500	160369210	5830	5830	5830	5830	0
227	20231011	160400	160369210	5830	5830	5830	5830	0
228	20231011	160300	160369210	5830	5830	5830	5830	0
229	20231011	160200	160369210	5830	5830	5830	5830	0
230	20231011	160100	160369210	5830	5830	5830	5830	0
231	20231011	160000	160369210	5830	5830	5830	5830	0
232	20231011	155900	160369210	5830	5830	5830	5830	0
233	20231011	155800	160369210	5830	5830	5830	5830	0
234	20231011	155700	160369210	5830	5830	5830	5830	0
235	20231011	155600	160369210	5830	5830	5830	5830	0
236	20231011	155500	160369210	5830	5830	5830	5830	0
237	20231011	155400	160369210	5830	5830	5830	5830	0
238	20231011	155300	160369210	5830	5830	5830	5830	0
239	20231011	155200	160369210	5830	5830	5830	5830	0
240	20231011	155100	160369210	5830	5830	5830	5830	0
241	20231011	155000	160369210	5830	5830	5830	5830	0
242	20231011	154900	160369210	5830	5830	5830	5830	501
243	20231011	154800	160369210	5830	5830	5830	5830	0
244	20231011	154700	160369210	5830	5830	5830	5830	0
245	20231011	154600	160369210	5830	5830	5830	5830	0
246	20231011	154500	160369210	5830	5830	5830	5830	0
247	20231011	154400	160369210	5830	5830	5830	5830	0
248	20231011	154300	160369210	5830	5830	5830	5830	0
249	20231011	154200	160369210	5830	5830	5830	5830	0
250	20231011	154100	160369210	5830	5830	5830	5830	0
251	20231011	154000	160369210	5830	5830	5830	5830	0
252	20231011	153900	160369210	5830	5830	5830	5830	0
253	20231011	153800	160369210	5830	5830	5830	5830	0
254	20231011	153700	160369210	5830	5830	5830	5830	0
255	20231011	153600	160369210	5830	5830	5830	5830	0
256	20231011	153500	160369210	5830	5830	5830	5830	0
257	20231011	153400	160369210	5830	5830	5830	5830	0
258	20231011	153300	160369210	5830	5830	5830	5830	0
259	20231011	153200	160369210	5830	5830	5830	5830	0
260	20231011	153100	160369210	5830	5830	5830	5830	0
261	20231011	153000	160369210	5830	5830	5830	5830	501
262	20231011	152900	157448380	5810	5810	5810	5810	0
263	20231011	152800	157448380	5810	5810	5810	5810	0
264	20231011	152700	157448380	5810	5810	5810	5810	0
265	20231011	152600	157448380	5810	5810	5810	5810	0
266	20231011	152500	157448380	5810	5810	5810	5810	0
267	20231011	152400	157448380	5810	5810	5810	5810	0
268	20231011	152300	157448380	5810	5810	5810	5810	0
269	20231011	152200	157448380	5810	5810	5810	5810	0
270	20231011	152100	157448380	5810	5810	5810	5810	0
271	20231011	152000	157448380	5810	5810	5810	5810	0
272	20231011	151900	157448380	5810	5810	5810	5810	1
273	20231011	151800	157442570	5830	5830	5830	5830	0
274	20231011	151700	157442570	5830	5830	5830	5830	0
275	20231011	151600	157442570	5830	5830	5830	5830	0
276	20231011	151500	157442570	5830	5830	5830	5830	0
277	20231011	151400	157442570	5830	5830	5830	5830	0
278	20231011	151300	157442570	5830	5830	5830	5830	0
279	20231011	151200	157442570	5830	5830	5830	5830	0
280	20231011	151100	157442570	5830	5830	5830	5830	0
281	20231011	151000	157442570	5830	5830	5830	5830	0
282	20231011	150900	157442570	5830	5830	5830	5830	436
283	20231011	150800	154900690	5810	5810	5810	5810	0
284	20231011	150700	154900690	5810	5810	5810	5810	0
285	20231011	150600	154900690	5810	5810	5810	5810	0
286	20231011	150500	154900690	5810	5810	5810	5810	0
287	20231011	150400	154900690	5810	5810	5810	5810	0
288	20231011	150300	154900690	5810	5810	5810	5810	0
289	20231011	150200	154900690	5810	5810	5810	5810	0
290	20231011	150100	154900690	5810	5810	5810	5810	0
291	20231011	150000	154900690	5810	5810	5810	5810	0
292	20231011	145900	154900690	5810	5810	5810	5810	0
293	20231011	145800	154900690	5810	5820	5820	5810	2300
294	20231011	145700	141537670	5820	5820	5820	5820	0
295	20231011	145600	141537670	5820	5830	5830	5820	1062
296	20231011	145500	135356810	5830	5830	5830	5830	220
297	20231011	145400	134074210	5830	5830	5830	5830	0
298	20231011	145300	134074210	5830	5830	5830	5830	2
299	20231011	145200	134062550	5820	5820	5820	5820	0
300	20231011	145100	134062550	5820	5820	5820	5820	0
301	20231011	145000	134062550	5820	5820	5820	5820	0
302	20231011	144900	134062550	5820	5820	5820	5820	0
303	20231011	144800	134062550	5820	5820	5820	5820	8
304	20231011	144700	134015990	5860	5860	5860	5860	0
305	20231011	144600	134015990	5860	5850	5860	5850	144
306	20231011	144500	133173560	5830	5830	5830	5830	0
307	20231011	144400	133173560	5830	5830	5830	5830	0
308	20231011	144300	133173560	5830	5830	5830	5830	0
309	20231011	144200	133173560	5830	5830	5830	5820	2717
310	20231011	144100	117354620	5830	5830	5830	5830	0
311	20231011	144000	117354620	5830	5830	5830	5830	0
312	20231011	143900	117354620	5830	5830	5830	5830	2
313	20231011	143800	117342960	5850	5850	5850	5850	0
314	20231011	143700	117342960	5850	5850	5850	5850	8
315	20231011	143600	117296160	5850	5850	5850	5850	0
316	20231011	143500	117296160	5850	5850	5850	5850	1
317	20231011	143400	117290310	5830	5830	5830	5830	0
318	20231011	143300	117290310	5830	5830	5830	5830	0
319	20231011	143200	117290310	5830	5830	5830	5830	0
320	20231011	143100	117290310	5830	5830	5830	5830	363
321	20231011	143000	115174020	5840	5840	5840	5840	0
322	20231011	142900	115174020	5840	5840	5840	5840	0
323	20231011	142800	115174020	5840	5840	5840	5840	0
324	20231011	142700	115174020	5840	5840	5840	5840	0
325	20231011	142600	115174020	5840	5840	5840	5840	0
326	20231011	142500	115174020	5840	5840	5840	5840	0
327	20231011	142400	115174020	5840	5840	5840	5840	0
328	20231011	142300	115174020	5840	5840	5840	5840	0
329	20231011	142200	115174020	5840	5840	5840	5840	0
330	20231011	142100	115174020	5840	5840	5840	5840	0
331	20231011	142000	115174020	5840	5840	5840	5840	0
332	20231011	141900	115174020	5840	5840	5840	5840	0
333	20231011	141800	115174020	5840	5840	5840	5840	0
334	20231011	141700	115174020	5840	5840	5840	5840	0
335	20231011	141600	115174020	5840	5840	5840	5840	0
336	20231011	141500	115174020	5840	5840	5840	5840	0
337	20231011	141400	115174020	5840	5840	5840	5840	0
338	20231011	141300	115174020	5840	5840	5840	5840	0
339	20231011	141200	115174020	5840	5840	5840	5840	0
340	20231011	141100	115174020	5840	5840	5840	5840	185
341	20231011	141000	114093620	5840	5840	5840	5840	0
342	20231011	140900	114093620	5840	5840	5840	5840	0
343	20231011	140800	114093620	5840	5840	5840	5840	54
344	20231011	140700	113778260	5840	5840	5840	5840	0
345	20231011	140600	113778260	5840	5840	5840	5840	0
346	20231011	140500	113778260	5840	5840	5840	5840	0
347	20231011	140400	113778260	5840	5840	5840	5840	0
348	20231011	140300	113778260	5840	5840	5840	5840	0
349	20231011	140200	113778260	5840	5840	5840	5840	10
350	20231011	140100	113719860	5840	5840	5840	5840	0
351	20231011	140000	113719860	5840	5840	5840	5840	0
352	20231011	135900	113719860	5840	5840	5840	5840	0
353	20231011	135800	113719860	5840	5840	5840	5840	0
354	20231011	135700	113719860	5840	5840	5840	5840	0
355	20231011	135600	113719860	5840	5840	5840	5840	0
356	20231011	135500	113719860	5840	5840	5840	5840	0
357	20231011	135400	113719860	5840	5840	5840	5840	0
358	20231011	135300	113719860	5840	5840	5840	5840	0
359	20231011	135200	113719860	5840	5840	5840	5840	0
360	20231011	135100	113719860	5840	5840	5840	5840	0
361	20231011	135000	113719860	5840	5840	5840	5840	0
362	20231011	134900	113719860	5840	5840	5840	5840	0
363	20231011	134800	113719860	5840	5840	5840	5840	0
364	20231011	134700	113719860	5840	5840	5840	5840	0
365	20231011	134600	113719860	5840	5840	5840	5840	0
366	20231011	134500	113719860	5840	5840	5840	5840	0
367	20231011	134400	113719860	5840	5840	5840	5840	0
368	20231011	134300	113719860	5840	5840	5840	5840	0
369	20231011	134200	113719860	5840	5840	5840	5840	0
370	20231011	134100	113719860	5840	5840	5840	5840	0
371	20231011	134000	113719860	5840	5840	5840	5840	0
372	20231011	133900	113719860	5840	5840	5840	5840	0
373	20231011	133800	113719860	5840	5840	5840	5840	0
374	20231011	133700	113719860	5840	5840	5840	5840	0
375	20231011	133600	113719860	5840	5840	5840	5840	0
376	20231011	133500	113719860	5840	5840	5840	5840	0
377	20231011	133400	113719860	5840	5840	5840	5840	0
378	20231011	133300	113719860	5840	5840	5840	5840	0
379	20231011	133200	113719860	5840	5840	5840	5840	0
380	20231011	133100	113719860	5840	5840	5840	5840	0
381	20231011	133000	113719860	5840	5840	5840	5840	0
382	20231011	132900	113719860	5840	5840	5840	5840	0
383	20231011	132800	113719860	5840	5840	5840	5840	0
384	20231011	132700	113719860	5840	5840	5840	5840	0
385	20231011	132600	113719860	5840	5840	5840	5840	2500
386	20231011	132500	99119860	5840	5840	5840	5840	0
387	20231011	132400	99119860	5840	5840	5840	5840	0
388	20231011	132300	99119860	5840	5840	5840	5840	0
389	20231011	132200	99119860	5840	5840	5840	5840	0
390	20231011	132100	99119860	5840	5840	5840	5840	0
391	20231011	132000	99119860	5840	5840	5840	5840	0
392	20231011	131900	99119860	5840	5840	5840	5840	0
393	20231011	131800	99119860	5840	5840	5840	5840	0
394	20231011	131700	99119860	5840	5840	5840	5840	0
395	20231011	131600	99119860	5840	5840	5840	5840	300
396	20231011	131500	97367860	5840	5840	5840	5840	0
397	20231011	131400	97367860	5840	5840	5840	5840	0
398	20231011	131300	97367860	5840	5840	5840	5840	0
399	20231011	131200	97367860	5840	5840	5840	5840	0
400	20231011	131100	97367860	5840	5840	5840	5840	0
401	20231011	131000	97367860	5840	5840	5840	5840	277
402	20231011	130900	95750180	5840	5840	5840	5840	0
403	20231011	130800	95750180	5840	5840	5840	5840	35
404	20231011	130700	95545780	5840	5840	5840	5840	0
405	20231011	130600	95545780	5840	5840	5840	5840	0
406	20231011	130500	95545780	5840	5840	5840	5840	0
407	20231011	130400	95545780	5840	5840	5840	5840	0
408	20231011	130300	95545780	5840	5840	5840	5840	0
409	20231011	130200	95545780	5840	5840	5840	5840	0
410	20231011	130100	95545780	5840	5840	5840	5840	390
411	20231011	130000	93268180	5840	5840	5840	5840	218
412	20231011	125900	91995060	5880	5880	5880	5880	0
413	20231011	125800	91995060	5880	5880	5880	5880	0
414	20231011	125700	91995060	5880	5880	5880	5880	0
415	20231011	125600	91995060	5880	5880	5880	5880	0
416	20231011	125500	91995060	5880	5880	5880	5880	0
417	20231011	125400	91995060	5880	5880	5880	5880	0
418	20231011	125300	91995060	5880	5880	5880	5880	0
419	20231011	125200	91995060	5880	5880	5880	5880	0
420	20231011	125100	91995060	5880	5880	5880	5880	0
421	20231011	125000	91995060	5880	5880	5880	5880	0
422	20231011	124900	91995060	5880	5880	5880	5880	0
423	20231011	124800	91995060	5880	5880	5880	5880	0
424	20231011	124700	91995060	5880	5880	5880	5880	0
425	20231011	124600	91995060	5880	5880	5880	5880	0
426	20231011	124500	91995060	5880	5880	5880	5880	0
427	20231011	124400	91995060	5880	5880	5880	5880	0
428	20231011	124300	91995060	5880	5880	5880	5880	0
429	20231011	124200	91995060	5880	5880	5880	5880	1
430	20231011	124100	91989180	5840	5840	5840	5840	0
431	20231011	124000	91989180	5840	5840	5840	5840	0
432	20231011	123900	91989180	5840	5840	5840	5840	0
433	20231011	123800	91989180	5840	5840	5840	5840	0
434	20231011	123700	91989180	5840	5840	5840	5840	0
435	20231011	123600	91989180	5840	5840	5840	5840	0
436	20231011	123500	91989180	5840	5840	5840	5840	0
437	20231011	123400	91989180	5840	5840	5840	5840	0
438	20231011	123300	91989180	5840	5840	5840	5840	0
439	20231011	123200	91989180	5840	5840	5840	5840	0
440	20231011	123100	91989180	5840	5840	5840	5840	0
441	20231011	123000	91989180	5840	5840	5840	5840	134
442	20231011	122900	91206620	5840	5860	5860	5840	4000
443	20231011	122800	67842400	5870	5870	5870	5870	0
444	20231011	122700	67842400	5870	5870	5870	5870	0
445	20231011	122600	67842400	5870	5870	5870	5870	0
446	20231011	122500	67842400	5870	5870	5870	5870	0
447	20231011	122400	67842400	5870	5870	5870	5870	0
448	20231011	122300	67842400	5870	5870	5870	5870	0
449	20231011	122200	67842400	5870	5870	5870	5870	0
450	20231011	122100	67842400	5870	5870	5870	5870	0
451	20231011	122000	67842400	5870	5870	5870	5870	0
452	20231011	121900	67842400	5870	5870	5870	5870	0
453	20231011	121800	67842400	5870	5870	5870	5870	0
454	20231011	121700	67842400	5870	5870	5870	5870	0
455	20231011	121600	67842400	5870	5870	5870	5870	0
456	20231011	121500	67842400	5870	5870	5870	5870	0
457	20231011	121400	67842400	5870	5870	5870	5870	0
458	20231011	121300	67842400	5870	5870	5870	5870	0
459	20231011	121200	67842400	5870	5870	5870	5870	221
460	20231011	121100	66545130	5890	5890	5890	5890	0
461	20231011	121000	66545130	5890	5890	5890	5890	0
462	20231011	120900	66545130	5890	5890	5890	5890	0
463	20231011	120800	66545130	5890	5890	5890	5890	0
464	20231011	120700	66545130	5890	5890	5890	5890	0
465	20231011	120600	66545130	5890	5890	5890	5890	0
466	20231011	120500	66545130	5890	5890	5890	5890	0
467	20231011	120400	66545130	5890	5890	5890	5890	0
468	20231011	120300	66545130	5890	5890	5890	5890	0
469	20231011	120200	66545130	5890	5890	5890	5890	0
470	20231011	120100	66545130	5890	5890	5890	5890	0
471	20231011	120000	66545130	5890	5890	5890	5890	0
472	20231011	115900	66545130	5890	5890	5890	5890	0
473	20231011	115800	66545130	5890	5890	5890	5890	0
474	20231011	115700	66545130	5890	5890	5890	5890	0
475	20231011	115600	66545130	5890	5890	5890	5890	0
476	20231011	115500	66545130	5890	5890	5890	5890	0
477	20231011	115400	66545130	5890	5890	5890	5890	0
478	20231011	115300	66545130	5890	5890	5890	5890	0
479	20231011	115200	66545130	5890	5890	5890	5890	0
480	20231011	115100	66545130	5890	5890	5890	5890	0
481	20231011	115000	66545130	5890	5890	5890	5890	0
482	20231011	114900	66545130	5890	5890	5890	5890	0
483	20231011	114800	66545130	5890	5890	5890	5890	0
484	20231011	114700	66545130	5890	5890	5890	5890	1
485	20231011	114600	66539240	5890	5890	5890	5890	1
486	20231011	114500	66533350	5890	5890	5890	5890	1
487	20231011	114400	66527460	5870	5870	5870	5870	0
488	20231011	114300	66527460	5870	5880	5880	5870	1608
489	20231011	114200	57088480	5890	5890	5890	5890	0
490	20231011	114100	57088480	5890	5890	5890	5890	0
491	20231011	114000	57088480	5890	5890	5890	5890	0
492	20231011	113900	57088480	5890	5890	5890	5890	0
493	20231011	113800	57088480	5890	5890	5890	5890	0
494	20231011	113700	57088480	5890	5890	5890	5890	0
495	20231011	113600	57088480	5890	5890	5890	5890	0
496	20231011	113500	57088480	5890	5890	5890	5890	0
497	20231011	113400	57088480	5890	5890	5890	5890	0
498	20231011	113300	57088480	5890	5890	5890	5890	0
499	20231011	113200	57088480	5890	5890	5890	5890	0
500	20231011	113100	57088480	5890	5890	5890	5890	0
501	20231011	113000	57088480	5890	5890	5890	5890	0
502	20231011	112900	57088480	5890	5890	5890	5890	0
503	20231011	112800	57088480	5890	5890	5890	5890	0
504	20231011	112700	57088480	5890	5890	5890	5890	0
505	20231011	112600	57088480	5890	5890	5890	5890	0
506	20231011	112500	57088480	5890	5890	5890	5890	0
507	20231011	112400	57088480	5890	5890	5890	5890	0
508	20231011	112300	57088480	5890	5890	5890	5890	0
509	20231011	112200	57088480	5890	5890	5890	5890	0
510	20231011	112100	57088480	5890	5890	5890	5890	0
511	20231011	112000	57088480	5890	5890	5890	5890	0
512	20231011	111900	57088480	5890	5890	5890	5890	0
513	20231011	111800	57088480	5890	5890	5890	5890	0
514	20231011	111700	57088480	5890	5890	5890	5890	0
515	20231011	111600	57088480	5890	5890	5890	5890	0
516	20231011	111500	57088480	5890	5890	5890	5890	0
517	20231011	111400	57088480	5890	5890	5890	5890	0
518	20231011	111300	57088480	5890	5890	5890	5890	0
519	20231011	111200	57088480	5890	5890	5890	5890	0
520	20231011	111100	57088480	5890	5890	5890	5890	0
521	20231011	111000	57088480	5890	5890	5890	5890	0
522	20231011	110900	57088480	5890	5890	5890	5890	0
523	20231011	110800	57088480	5890	5890	5890	5890	0
524	20231011	110700	57088480	5890	5890	5890	5890	0
525	20231011	110600	57088480	5890	5890	5890	5890	0
526	20231011	110500	57088480	5890	5890	5890	5890	0
527	20231011	110400	57088480	5890	5890	5890	5890	0
528	20231011	110300	57088480	5890	5890	5890	5890	0
529	20231011	110200	57088480	5890	5890	5890	5890	0
530	20231011	110100	57088480	5890	5890	5890	5890	0
531	20231011	110000	57088480	5890	5890	5890	5890	0
532	20231011	105900	57088480	5890	5890	5890	5890	0
533	20231011	105800	57088480	5890	5890	5890	5890	0
534	20231011	105700	57088480	5890	5890	5890	5890	0
535	20231011	105600	57088480	5890	5890	5890	5890	0
536	20231011	105500	57088480	5890	5890	5890	5890	0
537	20231011	105400	57088480	5890	5890	5890	5890	0
538	20231011	105300	57088480	5890	5890	5890	5890	0
539	20231011	105200	57088480	5890	5890	5890	5890	0
540	20231011	105100	57088480	5890	5890	5890	5890	0
541	20231011	105000	57088480	5890	5890	5890	5890	0
542	20231011	104900	57088480	5890	5890	5890	5890	0
543	20231011	104800	57088480	5890	5890	5890	5890	0
544	20231011	104700	57088480	5890	5890	5890	5890	0
545	20231011	104600	57088480	5890	5890	5890	5890	0
546	20231011	104500	57088480	5890	5890	5890	5890	0
547	20231011	104400	57088480	5890	5890	5890	5890	0
548	20231011	104300	57088480	5890	5890	5890	5890	0
549	20231011	104200	57088480	5890	5880	5890	5880	378
550	20231011	104100	54862740	5870	5870	5870	5870	0
551	20231011	104000	54862740	5870	5870	5870	5870	0
552	20231011	103900	54862740	5870	5870	5870	5870	0
553	20231011	103800	54862740	5870	5870	5870	5870	1186
554	20231011	103700	47900920	5870	5870	5870	5870	0
555	20231011	103600	47900920	5870	5870	5870	5870	0
556	20231011	103500	47900920	5870	5870	5870	5870	0
557	20231011	103400	47900920	5870	5870	5870	5870	0
558	20231011	103300	47900920	5870	5870	5870	5870	0
559	20231011	103200	47900920	5870	5870	5870	5870	0
560	20231011	103100	47900920	5870	5870	5870	5870	0
561	20231011	103000	47900920	5870	5870	5870	5870	0
562	20231011	102900	47900920	5870	5870	5870	5870	0
563	20231011	102800	47900920	5870	5870	5870	5870	0
564	20231011	102700	47900920	5870	5870	5870	5870	0
565	20231011	102600	47900920	5870	5870	5870	5870	0
566	20231011	102500	47900920	5870	5870	5870	5870	0
567	20231011	102400	47900920	5870	5870	5870	5870	0
568	20231011	102300	47900920	5870	5870	5870	5870	0
569	20231011	102200	47900920	5870	5870	5870	5870	0
570	20231011	102100	47900920	5870	5870	5870	5870	0
571	20231011	102000	47900920	5870	5870	5870	5870	0
572	20231011	101900	47900920	5870	5870	5870	5870	0
573	20231011	101800	47900920	5870	5870	5870	5870	0
574	20231011	101700	47900920	5870	5870	5870	5870	0
575	20231011	101600	47900920	5870	5870	5870	5870	1
576	20231011	101500	47895050	5860	5860	5860	5860	0
577	20231011	101400	47895050	5860	5860	5860	5860	1
578	20231011	101300	47889190	5860	5860	5860	5860	362
579	20231011	101200	45767870	5870	5870	5870	5870	0
580	20231011	101100	45767870	5870	5870	5870	5870	0
581	20231011	101000	45767870	5870	5870	5870	5870	0
582	20231011	100900	45767870	5870	5870	5870	5870	1
583	20231011	100800	45762000	5820	5820	5820	5820	300
584	20231011	100700	44016000	5830	5830	5830	5830	0
585	20231011	100600	44016000	5830	5840	5840	5830	889
586	20231011	100500	38832060	5880	5880	5880	5880	0
587	20231011	100400	38832060	5880	5880	5880	5880	0
588	20231011	100300	38832060	5880	5880	5880	5880	0
589	20231011	100200	38832060	5880	5880	5880	5880	0
590	20231011	100100	38832060	5880	5880	5880	5880	1
591	20231011	100000	38826180	5840	5840	5840	5840	128
592	20231011	095900	38078660	5880	5880	5880	5880	0
593	20231011	095800	38078660	5880	5880	5880	5880	0
594	20231011	095700	38078660	5880	5880	5880	5880	0
595	20231011	095600	38078660	5880	5880	5880	5880	0
596	20231011	095500	38078660	5880	5880	5880	5880	0
597	20231011	095400	38078660	5880	5880	5880	5880	10
598	20231011	095300	38019860	5830	5830	5830	5830	0
599	20231011	095200	38019860	5830	5830	5830	5830	0
600	20231011	095100	38019860	5830	5850	5850	5830	854
601	20231011	095000	33034430	5850	5850	5850	5850	0
602	20231011	094900	33034430	5850	5850	5850	5850	0
603	20231011	094800	33034430	5850	5850	5850	5850	19
604	20231011	094700	32923280	5880	5880	5880	5880	0
605	20231011	094600	32923280	5880	5880	5880	5880	0
606	20231011	094500	32923280	5880	5880	5880	5880	0
607	20231011	094400	32923280	5880	5880	5880	5880	0
608	20231011	094300	32923280	5880	5880	5880	5880	0
609	20231011	094200	32923280	5880	5880	5880	5880	2
610	20231011	094100	32911520	5880	5880	5880	5880	2
611	20231011	094000	32899760	5880	5880	5880	5880	1
612	20231011	093900	32893880	5880	5880	5880	5880	4
613	20231011	093800	32870360	5880	5880	5880	5880	0
614	20231011	093700	32870360	5880	5880	5880	5880	10
615	20231011	093600	32811560	5810	5810	5810	5810	0
616	20231011	093500	32811560	5810	5810	5810	5810	0
617	20231011	093400	32811560	5810	5820	5820	5810	3500
618	20231011	093300	12471240	5830	5840	5840	5830	1000
619	20231011	093200	6636840	5840	5840	5840	5840	0
620	20231011	093100	6636840	5840	5840	5840	5840	1
621	20231011	093000	6631000	5880	5880	5880	5880	0
622	20231011	092900	6631000	5880	5880	5880	5880	0
623	20231011	092800	6631000	5880	5880	5880	5880	0
624	20231011	092700	6631000	5880	5880	5880	5840	6
625	20231011	092600	6595880	5850	5850	5850	5850	0
626	20231011	092500	6595880	5850	5850	5850	5850	0
627	20231011	092400	6595880	5850	5850	5850	5850	0
628	20231011	092300	6595880	5850	5850	5850	5850	0
629	20231011	092200	6595880	5850	5850	5850	5850	0
630	20231011	092100	6595880	5850	5850	5850	5850	0
631	20231011	092000	6595880	5850	5850	5850	5850	0
632	20231011	091900	6595880	5850	5850	5850	5850	300
633	20231011	091800	4840880	5890	5890	5890	5890	0
634	20231011	091700	4840880	5890	5890	5890	5890	0
635	20231011	091600	4840880	5890	5890	5890	5890	0
636	20231011	091500	4840880	5890	5890	5890	5890	0
637	20231011	091400	4840880	5890	5890	5890	5890	0
638	20231011	091300	4840880	5890	5890	5890	5890	1
639	20231011	091200	4834990	5840	5840	5840	5840	0
640	20231011	091100	4834990	5840	5840	5840	5840	0
641	20231011	091000	4834990	5840	5840	5840	5840	200
642	20231011	090900	3666990	5860	5860	5860	5860	0
643	20231011	090800	3666990	5860	5860	5860	5860	0
644	20231011	090700	3666990	5860	5860	5860	5860	0
645	20231011	090600	3666990	5860	5860	5860	5860	0
646	20231011	090500	3666990	5860	5860	5860	5860	0
647	20231011	090400	3666990	5860	5830	5860	5830	355
648	20231011	090300	1596560	5830	5830	5830	5830	171
649	20231011	090200	599630	5760	5760	5770	5760	96
650	20231011	090100	46660	5850	5850	5850	5850	0
651	20231011	090000	46660	5850	5830	5850	5830	8