KissMeData/222110/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	202200	40896150	5880	5880	5880	5880	279
3	20231011	202100	40896150	5880	5880	5880	5880	0
4	20231011	202000	40896150	5880	5880	5880	5880	0
5	20231011	201900	40896150	5880	5880	5880	5880	0
6	20231011	201800	40896150	5880	5880	5880	5880	0
7	20231011	201700	40896150	5880	5880	5880	5880	0
8	20231011	201600	40896150	5880	5880	5880	5880	0
9	20231011	201500	40896150	5880	5880	5880	5880	0
10	20231011	201400	40896150	5880	5880	5880	5880	0
11	20231011	201300	40896150	5880	5880	5880	5880	0
12	20231011	201200	40896150	5880	5880	5880	5880	0
13	20231011	201100	40896150	5880	5880	5880	5880	0
14	20231011	201000	40896150	5880	5880	5880	5880	0
15	20231011	200900	40896150	5880	5880	5880	5880	0
16	20231011	200800	40896150	5880	5880	5880	5880	0
17	20231011	200700	40896150	5880	5880	5880	5880	0
18	20231011	200600	40896150	5880	5880	5880	5880	0
19	20231011	200500	40896150	5880	5880	5880	5880	0
20	20231011	200400	40896150	5880	5880	5880	5880	0
21	20231011	200300	40896150	5880	5880	5880	5880	0
22	20231011	200200	40896150	5880	5880	5880	5880	0
23	20231011	200100	40896150	5880	5880	5880	5880	0
24	20231011	200000	40896150	5880	5880	5880	5880	0
25	20231011	195900	40896150	5880	5880	5880	5880	0
26	20231011	195800	40896150	5880	5880	5880	5880	0
27	20231011	195700	40896150	5880	5880	5880	5880	0
28	20231011	195600	40896150	5880	5880	5880	5880	0
29	20231011	195500	40896150	5880	5880	5880	5880	0
30	20231011	195400	40896150	5880	5880	5880	5880	0
31	20231011	195300	40896150	5880	5880	5880	5880	0
32	20231011	195200	40896150	5880	5880	5880	5880	279
33	20231011	195100	40896150	5880	5880	5880	5880	0
34	20231011	195000	40896150	5880	5880	5880	5880	0
35	20231011	194900	40896150	5880	5880	5880	5880	0
36	20231011	194800	40896150	5880	5880	5880	5880	0
37	20231011	194700	40896150	5880	5880	5880	5880	0
38	20231011	194600	40896150	5880	5880	5880	5880	0
39	20231011	194500	40896150	5880	5880	5880	5880	0
40	20231011	194400	40896150	5880	5880	5880	5880	0
41	20231011	194300	40896150	5880	5880	5880	5880	0
42	20231011	194200	40896150	5880	5880	5880	5880	0
43	20231011	194100	40896150	5880	5880	5880	5880	0
44	20231011	194000	40896150	5880	5880	5880	5880	0
45	20231011	193900	40896150	5880	5880	5880	5880	0
46	20231011	193800	40896150	5880	5880	5880	5880	0
47	20231011	193700	40896150	5880	5880	5880	5880	0
48	20231011	193600	40896150	5880	5880	5880	5880	0
49	20231011	193500	40896150	5880	5880	5880	5880	0
50	20231011	193400	40896150	5880	5880	5880	5880	0
51	20231011	193300	40896150	5880	5880	5880	5880	0
52	20231011	193200	40896150	5880	5880	5880	5880	0
53	20231011	193100	40896150	5880	5880	5880	5880	0
54	20231011	193000	40896150	5880	5880	5880	5880	0
55	20231011	192900	40896150	5880	5880	5880	5880	0
56	20231011	192800	40896150	5880	5880	5880	5880	0
57	20231011	192700	40896150	5880	5880	5880	5880	0
58	20231011	192600	40896150	5880	5880	5880	5880	0
59	20231011	192500	40896150	5880	5880	5880	5880	0
60	20231011	192400	40896150	5880	5880	5880	5880	0
61	20231011	192300	40896150	5880	5880	5880	5880	0
62	20231011	192200	40896150	5880	5880	5880	5880	279
63	20231011	192100	40896150	5880	5880	5880	5880	0
64	20231011	192000	40896150	5880	5880	5880	5880	0
65	20231011	191900	40896150	5880	5880	5880	5880	0
66	20231011	191800	40896150	5880	5880	5880	5880	0
67	20231011	191700	40896150	5880	5880	5880	5880	0
68	20231011	191600	40896150	5880	5880	5880	5880	0
69	20231011	191500	40896150	5880	5880	5880	5880	0
70	20231011	191400	40896150	5880	5880	5880	5880	0
71	20231011	191300	40896150	5880	5880	5880	5880	0
72	20231011	191200	40896150	5880	5880	5880	5880	0
73	20231011	191100	40896150	5880	5880	5880	5880	0
74	20231011	191000	40896150	5880	5880	5880	5880	0
75	20231011	190900	40896150	5880	5880	5880	5880	0
76	20231011	190800	40896150	5880	5880	5880	5880	0
77	20231011	190700	40896150	5880	5880	5880	5880	0
78	20231011	190600	40896150	5880	5880	5880	5880	0
79	20231011	190500	40896150	5880	5880	5880	5880	0
80	20231011	190400	40896150	5880	5880	5880	5880	0
81	20231011	190300	40896150	5880	5880	5880	5880	0
82	20231011	190200	40896150	5880	5880	5880	5880	0
83	20231011	190100	40896150	5880	5880	5880	5880	0
84	20231011	190000	40896150	5880	5880	5880	5880	0
85	20231011	185900	40896150	5880	5880	5880	5880	0
86	20231011	185800	40896150	5880	5880	5880	5880	0
87	20231011	185700	40896150	5880	5880	5880	5880	0
88	20231011	185600	40896150	5880	5880	5880	5880	0
89	20231011	185500	40896150	5880	5880	5880	5880	0
90	20231011	185400	40896150	5880	5880	5880	5880	0
91	20231011	185300	40896150	5880	5880	5880	5880	0
92	20231011	185200	40896150	5880	5880	5880	5880	279
93	20231011	185100	40896150	5880	5880	5880	5880	0
94	20231011	185000	40896150	5880	5880	5880	5880	0
95	20231011	184900	40896150	5880	5880	5880	5880	0
96	20231011	184800	40896150	5880	5880	5880	5880	0
97	20231011	184700	40896150	5880	5880	5880	5880	0
98	20231011	184600	40896150	5880	5880	5880	5880	0
99	20231011	184500	40896150	5880	5880	5880	5880	0
100	20231011	184400	40896150	5880	5880	5880	5880	0
101	20231011	184300	40896150	5880	5880	5880	5880	0
102	20231011	184200	40896150	5880	5880	5880	5880	0
103	20231011	184100	40896150	5880	5880	5880	5880	0
104	20231011	184000	40896150	5880	5880	5880	5880	0
105	20231011	183900	40896150	5880	5880	5880	5880	0
106	20231011	183800	40896150	5880	5880	5880	5880	0
107	20231011	183700	40896150	5880	5880	5880	5880	0
108	20231011	183600	40896150	5880	5880	5880	5880	0
109	20231011	183500	40896150	5880	5880	5880	5880	0
110	20231011	183400	40896150	5880	5880	5880	5880	0
111	20231011	183300	40896150	5880	5880	5880	5880	0
112	20231011	183200	40896150	5880	5880	5880	5880	0
113	20231011	183100	40896150	5880	5880	5880	5880	0
114	20231011	183000	40896150	5880	5880	5880	5880	0
115	20231011	182900	40896150	5880	5880	5880	5880	0
116	20231011	182800	40896150	5880	5880	5880	5880	0
117	20231011	182700	40896150	5880	5880	5880	5880	0
118	20231011	182600	40896150	5880	5880	5880	5880	0
119	20231011	182500	40896150	5880	5880	5880	5880	0
120	20231011	182400	40896150	5880	5880	5880	5880	0
121	20231011	182300	40896150	5880	5880	5880	5880	0
122	20231011	182200	40896150	5880	5880	5880	5880	279
123	20231011	182100	40896150	5880	5880	5880	5880	0
124	20231011	182000	40896150	5880	5880	5880	5880	0
125	20231011	181900	40896150	5880	5880	5880	5880	0
126	20231011	181800	40896150	5880	5880	5880	5880	0
127	20231011	181700	40896150	5880	5880	5880	5880	0
128	20231011	181600	40896150	5880	5880	5880	5880	0
129	20231011	181500	40896150	5880	5880	5880	5880	0
130	20231011	181400	40896150	5880	5880	5880	5880	0
131	20231011	181300	40896150	5880	5880	5880	5880	0
132	20231011	181200	40896150	5880	5880	5880	5880	0
133	20231011	181100	40896150	5880	5880	5880	5880	0
134	20231011	181000	40896150	5880	5880	5880	5880	0
135	20231011	180900	40896150	5880	5880	5880	5880	0
136	20231011	180800	40896150	5880	5880	5880	5880	0
137	20231011	180700	40896150	5880	5880	5880	5880	0
138	20231011	180600	40896150	5880	5880	5880	5880	0
139	20231011	180500	40896150	5880	5880	5880	5880	0
140	20231011	180400	40896150	5880	5880	5880	5880	0
141	20231011	180300	40896150	5880	5880	5880	5880	0
142	20231011	180200	40896150	5880	5880	5880	5880	0
143	20231011	180100	40896150	5880	5880	5880	5880	0
144	20231011	180000	40896150	5880	5880	5880	5880	0
145	20231011	175900	40896150	5880	5880	5880	5880	0
146	20231011	175800	40896150	5880	5880	5880	5880	0
147	20231011	175700	40896150	5880	5880	5880	5880	0
148	20231011	175600	40896150	5880	5880	5880	5880	0
149	20231011	175500	40896150	5880	5880	5880	5880	0
150	20231011	175400	40896150	5880	5880	5880	5880	0
151	20231011	175300	40896150	5880	5880	5880	5880	0
152	20231011	175200	40896150	5880	5880	5880	5880	279
153	20231011	175100	40896150	5880	5880	5880	5880	0
154	20231011	175000	40896150	5880	5880	5880	5880	0
155	20231011	174900	40896150	5880	5880	5880	5880	0
156	20231011	174800	40896150	5880	5880	5880	5880	0
157	20231011	174700	40896150	5880	5880	5880	5880	0
158	20231011	174600	40896150	5880	5880	5880	5880	0
159	20231011	174500	40896150	5880	5880	5880	5880	0
160	20231011	174400	40896150	5880	5880	5880	5880	0
161	20231011	174300	40896150	5880	5880	5880	5880	0
162	20231011	174200	40896150	5880	5880	5880	5880	0
163	20231011	174100	40896150	5880	5880	5880	5880	0
164	20231011	174000	40896150	5880	5880	5880	5880	0
165	20231011	173900	40896150	5880	5880	5880	5880	0
166	20231011	173800	40896150	5880	5880	5880	5880	0
167	20231011	173700	40896150	5880	5880	5880	5880	0
168	20231011	173600	40896150	5880	5880	5880	5880	0
169	20231011	173500	40896150	5880	5880	5880	5880	0
170	20231011	173400	40896150	5880	5880	5880	5880	0
171	20231011	173300	40896150	5880	5880	5880	5880	0
172	20231011	173200	40896150	5880	5880	5880	5880	0
173	20231011	173100	40896150	5880	5880	5880	5880	0
174	20231011	173000	40896150	5880	5880	5880	5880	0
175	20231011	172900	40896150	5880	5880	5880	5880	0
176	20231011	172800	40896150	5880	5880	5880	5880	0
177	20231011	172700	40896150	5880	5880	5880	5880	0
178	20231011	172600	40896150	5880	5880	5880	5880	0
179	20231011	172500	40896150	5880	5880	5880	5880	0
180	20231011	172400	40896150	5880	5880	5880	5880	0
181	20231011	172300	40896150	5880	5880	5880	5880	0
182	20231011	172200	40896150	5880	5880	5880	5880	279
183	20231011	172100	40896150	5880	5880	5880	5880	0
184	20231011	172000	40896150	5880	5880	5880	5880	0
185	20231011	171900	40896150	5880	5880	5880	5880	0
186	20231011	171800	40896150	5880	5880	5880	5880	0
187	20231011	171700	40896150	5880	5880	5880	5880	0
188	20231011	171600	40896150	5880	5880	5880	5880	0
189	20231011	171500	40896150	5880	5880	5880	5880	0
190	20231011	171400	40896150	5880	5880	5880	5880	0
191	20231011	171300	40896150	5880	5880	5880	5880	0
192	20231011	171200	40896150	5880	5880	5880	5880	0
193	20231011	171100	40896150	5880	5880	5880	5880	0
194	20231011	171000	40896150	5880	5880	5880	5880	0
195	20231011	170900	40896150	5880	5880	5880	5880	0
196	20231011	170800	40896150	5880	5880	5880	5880	0
197	20231011	170700	40896150	5880	5880	5880	5880	0
198	20231011	170600	40896150	5880	5880	5880	5880	0
199	20231011	170500	40896150	5880	5880	5880	5880	0
200	20231011	170400	40896150	5880	5880	5880	5880	0
201	20231011	170300	40896150	5880	5880	5880	5880	0
202	20231011	170200	40896150	5880	5880	5880	5880	0
203	20231011	170100	40896150	5880	5880	5880	5880	0
204	20231011	170000	40896150	5880	5880	5880	5880	0
205	20231011	165900	40896150	5880	5880	5880	5880	0
206	20231011	165800	40896150	5880	5880	5880	5880	0
207	20231011	165700	40896150	5880	5880	5880	5880	0
208	20231011	165600	40896150	5880	5880	5880	5880	0
209	20231011	165500	40896150	5880	5880	5880	5880	0
210	20231011	165400	40896150	5880	5880	5880	5880	0
211	20231011	165300	40896150	5880	5880	5880	5880	0
212	20231011	165200	40896150	5880	5880	5880	5880	279
213	20231011	165100	40896150	5880	5880	5880	5880	0
214	20231011	165000	40896150	5880	5880	5880	5880	0
215	20231011	164900	40896150	5880	5880	5880	5880	0
216	20231011	164800	40896150	5880	5880	5880	5880	0
217	20231011	164700	40896150	5880	5880	5880	5880	0
218	20231011	164600	40896150	5880	5880	5880	5880	0
219	20231011	164500	40896150	5880	5880	5880	5880	0
220	20231011	164400	40896150	5880	5880	5880	5880	0
221	20231011	164300	40896150	5880	5880	5880	5880	0
222	20231011	164200	40896150	5880	5880	5880	5880	0
223	20231011	164100	40896150	5880	5880	5880	5880	0
224	20231011	164000	40896150	5880	5880	5880	5880	0
225	20231011	163900	40896150	5880	5880	5880	5880	0
226	20231011	163800	40896150	5880	5880	5880	5880	0
227	20231011	163700	40896150	5880	5880	5880	5880	0
228	20231011	163600	40896150	5880	5880	5880	5880	0
229	20231011	163500	40896150	5880	5880	5880	5880	0
230	20231011	163400	40896150	5880	5880	5880	5880	0
231	20231011	163300	40896150	5880	5880	5880	5880	0
232	20231011	163200	40896150	5880	5880	5880	5880	0
233	20231011	163100	40896150	5880	5880	5880	5880	0
234	20231011	163000	40896150	5880	5880	5880	5880	0
235	20231011	162900	40896150	5880	5880	5880	5880	0
236	20231011	162800	40896150	5880	5880	5880	5880	0
237	20231011	162700	40896150	5880	5880	5880	5880	0
238	20231011	162600	40896150	5880	5880	5880	5880	0
239	20231011	162500	40896150	5880	5880	5880	5880	0
240	20231011	162400	40896150	5880	5880	5880	5880	0
241	20231011	162300	40896150	5880	5880	5880	5880	0
242	20231011	162200	40896150	5880	5880	5880	5880	279
243	20231011	162100	40896150	5880	5880	5880	5880	0
244	20231011	162000	40896150	5880	5880	5880	5880	0
245	20231011	161900	40896150	5880	5880	5880	5880	0
246	20231011	161800	40896150	5880	5880	5880	5880	0
247	20231011	161700	40896150	5880	5880	5880	5880	0
248	20231011	161600	40896150	5880	5880	5880	5880	0
249	20231011	161500	40896150	5880	5880	5880	5880	0
250	20231011	161400	40896150	5880	5880	5880	5880	0
251	20231011	161300	40896150	5880	5880	5880	5880	0
252	20231011	161200	40896150	5880	5880	5880	5880	0
253	20231011	161100	40896150	5880	5880	5880	5880	0
254	20231011	161000	40896150	5880	5880	5880	5880	0
255	20231011	160900	40896150	5880	5880	5880	5880	0
256	20231011	160800	40896150	5880	5880	5880	5880	0
257	20231011	160700	40896150	5880	5880	5880	5880	0
258	20231011	160600	40896150	5880	5880	5880	5880	0
259	20231011	160500	40896150	5880	5880	5880	5880	0
260	20231011	160400	40896150	5880	5880	5880	5880	0
261	20231011	160300	40896150	5880	5880	5880	5880	0
262	20231011	160200	40896150	5880	5880	5880	5880	0
263	20231011	160100	40896150	5880	5880	5880	5880	0
264	20231011	160000	40896150	5880	5880	5880	5880	0
265	20231011	155900	40896150	5880	5880	5880	5880	0
266	20231011	155800	40896150	5880	5880	5880	5880	0
267	20231011	155700	40896150	5880	5880	5880	5880	0
268	20231011	155600	40896150	5880	5880	5880	5880	0
269	20231011	155500	40896150	5880	5880	5880	5880	0
270	20231011	155400	40896150	5880	5880	5880	5880	0
271	20231011	155300	40896150	5880	5880	5880	5880	0
272	20231011	155200	40896150	5880	5880	5880	5880	279
273	20231011	155100	40896150	5880	5880	5880	5880	0
274	20231011	155000	40896150	5880	5880	5880	5880	0
275	20231011	154900	40896150	5880	5880	5880	5880	0
276	20231011	154800	40896150	5880	5880	5880	5880	0
277	20231011	154700	40896150	5880	5880	5880	5880	0
278	20231011	154600	40896150	5880	5880	5880	5880	0
279	20231011	154500	40896150	5880	5880	5880	5880	0
280	20231011	154400	40896150	5880	5880	5880	5880	0
281	20231011	154300	40896150	5880	5880	5880	5880	0
282	20231011	154200	40896150	5880	5880	5880	5880	0
283	20231011	154100	40896150	5880	5880	5880	5880	0
284	20231011	154000	40896150	5880	5880	5880	5880	0
285	20231011	153900	40896150	5880	5880	5880	5880	0
286	20231011	153800	40896150	5880	5880	5880	5880	0
287	20231011	153700	40896150	5880	5880	5880	5880	0
288	20231011	153600	40896150	5880	5880	5880	5880	0
289	20231011	153500	40896150	5880	5880	5880	5880	0
290	20231011	153400	40896150	5880	5880	5880	5880	0
291	20231011	153300	40896150	5880	5880	5880	5880	0
292	20231011	153200	40896150	5880	5880	5880	5880	0
293	20231011	153100	40896150	5880	5880	5880	5880	0
294	20231011	153000	40896150	5880	5880	5880	5880	279
295	20231011	152900	39255630	5880	5880	5880	5880	0
296	20231011	152800	39255630	5880	5880	5880	5880	0
297	20231011	152700	39255630	5880	5880	5880	5880	0
298	20231011	152600	39255630	5880	5880	5880	5880	0
299	20231011	152500	39255630	5880	5880	5880	5880	0
300	20231011	152400	39255630	5880	5880	5880	5880	0
301	20231011	152300	39255630	5880	5880	5880	5880	0
302	20231011	152200	39255630	5880	5880	5880	5880	0
303	20231011	152100	39255630	5880	5880	5880	5880	0
304	20231011	152000	39255630	5880	5880	5880	5880	0
305	20231011	151900	39255630	5880	5870	5880	5870	10
306	20231011	151800	39196880	5870	5860	5870	5800	250
307	20231011	151700	37732220	5860	5860	5860	5860	0
308	20231011	151600	37732220	5860	5860	5860	5860	0
309	20231011	151500	37732220	5860	5850	5860	5850	301
310	20231011	151400	35971360	5860	5860	5860	5860	0
311	20231011	151300	35971360	5860	5860	5860	5860	0
312	20231011	151200	35971360	5860	5860	5860	5860	0
313	20231011	151100	35971360	5860	5860	5860	5860	0
314	20231011	151000	35971360	5860	5860	5860	5860	0
315	20231011	150900	35971360	5860	5800	5860	5800	2
316	20231011	150800	35959700	5860	5860	5860	5860	0
317	20231011	150700	35959700	5860	5860	5860	5860	0
318	20231011	150600	35959700	5860	5850	5860	5850	2
319	20231011	150500	35947990	5800	5800	5800	5800	0
320	20231011	150400	35947990	5800	5800	5800	5800	0
321	20231011	150300	35947990	5800	5800	5800	5800	19
322	20231011	150200	35837790	5800	5830	5830	5800	16
323	20231011	150100	35744920	5840	5840	5840	5840	0
324	20231011	150000	35744920	5840	5840	5840	5840	14
325	20231011	145900	35663160	5840	5840	5840	5840	5
326	20231011	145800	35633960	5870	5870	5870	5870	0
327	20231011	145700	35633960	5870	5870	5870	5870	0
328	20231011	145600	35633960	5870	5870	5870	5870	0
329	20231011	145500	35633960	5870	5870	5870	5870	0
330	20231011	145400	35633960	5870	5870	5870	5870	0
331	20231011	145300	35633960	5870	5870	5870	5870	0
332	20231011	145200	35633960	5870	5870	5870	5870	0
333	20231011	145100	35633960	5870	5870	5870	5870	0
334	20231011	145000	35633960	5870	5870	5870	5870	0
335	20231011	144900	35633960	5870	5870	5870	5870	0
336	20231011	144800	35633960	5870	5870	5870	5870	0
337	20231011	144700	35633960	5870	5870	5870	5870	0
338	20231011	144600	35633960	5870	5870	5870	5870	0
339	20231011	144500	35633960	5870	5870	5870	5870	0
340	20231011	144400	35633960	5870	5870	5870	5870	0
341	20231011	144300	35633960	5870	5870	5870	5870	0
342	20231011	144200	35633960	5870	5850	5870	5850	3
343	20231011	144100	35616380	5870	5870	5870	5870	0
344	20231011	144000	35616380	5870	5870	5870	5870	0
345	20231011	143900	35616380	5870	5860	5870	5860	2
346	20231011	143800	35604650	5840	5850	5850	5840	3
347	20231011	143700	35587120	5870	5870	5870	5870	0
348	20231011	143600	35587120	5870	5870	5870	5870	0
349	20231011	143500	35587120	5870	5870	5870	5870	0
350	20231011	143400	35587120	5870	5870	5870	5870	0
351	20231011	143300	35587120	5870	5870	5870	5870	0
352	20231011	143200	35587120	5870	5870	5870	5870	0
353	20231011	143100	35587120	5870	5870	5870	5870	0
354	20231011	143000	35587120	5870	5870	5870	5870	0
355	20231011	142900	35587120	5870	5870	5870	5870	0
356	20231011	142800	35587120	5870	5870	5870	5870	0
357	20231011	142700	35587120	5870	5860	5870	5860	2
358	20231011	142600	35575390	5860	5860	5860	5850	16
359	20231011	142500	35481640	5820	5820	5820	5820	2
360	20231011	142400	35470000	5870	5870	5870	5870	0
361	20231011	142300	35470000	5870	5870	5870	5870	0
362	20231011	142200	35470000	5870	5870	5870	5870	0
363	20231011	142100	35470000	5870	5870	5870	5870	0
364	20231011	142000	35470000	5870	5870	5870	5870	0
365	20231011	141900	35470000	5870	5870	5870	5870	0
366	20231011	141800	35470000	5870	5870	5870	5870	0
367	20231011	141700	35470000	5870	5870	5870	5870	0
368	20231011	141600	35470000	5870	5870	5870	5870	0
369	20231011	141500	35470000	5870	5870	5870	5870	0
370	20231011	141400	35470000	5870	5870	5870	5870	0
371	20231011	141300	35470000	5870	5800	5870	5800	11
372	20231011	141200	35405880	5800	5800	5800	5800	51
373	20231011	141100	35110080	5800	5800	5800	5800	9
374	20231011	141000	35057880	5810	5810	5810	5810	1
375	20231011	140900	35052070	5810	5800	5810	5800	5
376	20231011	140800	35023030	5800	5790	5800	5790	371
377	20231011	140700	32874930	5790	5790	5790	5790	0
378	20231011	140600	32874930	5790	5790	5790	5790	264
379	20231011	140500	31346370	5790	5790	5790	5790	1
380	20231011	140400	31340580	5780	5780	5780	5780	0
381	20231011	140300	31340580	5780	5780	5780	5780	160
382	20231011	140200	30415780	5870	5870	5870	5870	0
383	20231011	140100	30415780	5870	5870	5870	5870	0
384	20231011	140000	30415780	5870	5870	5870	5870	0
385	20231011	135900	30415780	5870	5870	5870	5870	0
386	20231011	135800	30415780	5870	5870	5870	5870	0
387	20231011	135700	30415780	5870	5870	5870	5870	0
388	20231011	135600	30415780	5870	5870	5870	5870	0
389	20231011	135500	30415780	5870	5870	5870	5870	0
390	20231011	135400	30415780	5870	5870	5870	5870	0
391	20231011	135300	30415780	5870	5870	5870	5870	0
392	20231011	135200	30415780	5870	5870	5870	5870	0
393	20231011	135100	30415780	5870	5870	5870	5870	0
394	20231011	135000	30415780	5870	5870	5870	5870	0
395	20231011	134900	30415780	5870	5870	5870	5870	0
396	20231011	134800	30415780	5870	5870	5870	5870	0
397	20231011	134700	30415780	5870	5870	5870	5870	0
398	20231011	134600	30415780	5870	5870	5870	5870	0
399	20231011	134500	30415780	5870	5870	5870	5870	0
400	20231011	134400	30415780	5870	5870	5870	5870	0
401	20231011	134300	30415780	5870	5870	5870	5870	0
402	20231011	134200	30415780	5870	5870	5870	5870	0
403	20231011	134100	30415780	5870	5870	5870	5870	0
404	20231011	134000	30415780	5870	5870	5870	5870	0
405	20231011	133900	30415780	5870	5870	5870	5870	0
406	20231011	133800	30415780	5870	5870	5870	5870	0
407	20231011	133700	30415780	5870	5870	5870	5870	0
408	20231011	133600	30415780	5870	5870	5870	5870	0
409	20231011	133500	30415780	5870	5870	5870	5870	0
410	20231011	133400	30415780	5870	5870	5870	5870	0
411	20231011	133300	30415780	5870	5870	5870	5870	0
412	20231011	133200	30415780	5870	5810	5870	5810	2
413	20231011	133100	30404100	5800	5880	5880	5800	589
414	20231011	133000	26980940	5880	5880	5880	5880	0
415	20231011	132900	26980940	5880	5880	5880	5880	0
416	20231011	132800	26980940	5880	5880	5880	5880	0
417	20231011	132700	26980940	5880	5880	5880	5880	0
418	20231011	132600	26980940	5880	5880	5880	5880	0
419	20231011	132500	26980940	5880	5880	5880	5880	0
420	20231011	132400	26980940	5880	5880	5880	5880	0
421	20231011	132300	26980940	5880	5880	5880	5880	0
422	20231011	132200	26980940	5880	5880	5880	5880	0
423	20231011	132100	26980940	5880	5880	5880	5880	0
424	20231011	132000	26980940	5880	5880	5880	5880	0
425	20231011	131900	26980940	5880	5880	5880	5880	0
426	20231011	131800	26980940	5880	5880	5880	5880	0
427	20231011	131700	26980940	5880	5880	5880	5880	0
428	20231011	131600	26980940	5880	5880	5880	5880	0
429	20231011	131500	26980940	5880	5880	5880	5880	0
430	20231011	131400	26980940	5880	5880	5880	5880	0
431	20231011	131300	26980940	5880	5880	5880	5880	0
432	20231011	131200	26980940	5880	5880	5880	5880	0
433	20231011	131100	26980940	5880	5880	5880	5880	0
434	20231011	131000	26980940	5880	5880	5880	5880	0
435	20231011	130900	26980940	5880	5880	5880	5880	0
436	20231011	130800	26980940	5880	5880	5880	5880	0
437	20231011	130700	26980940	5880	5880	5880	5880	0
438	20231011	130600	26980940	5880	5880	5880	5880	0
439	20231011	130500	26980940	5880	5880	5880	5880	0
440	20231011	130400	26980940	5880	5880	5880	5880	0
441	20231011	130300	26980940	5880	5880	5880	5880	0
442	20231011	130200	26980940	5880	5880	5880	5880	0
443	20231011	130100	26980940	5880	5880	5880	5880	0
444	20231011	130000	26980940	5880	5880	5880	5880	0
445	20231011	125900	26980940	5880	5880	5880	5880	0
446	20231011	125800	26980940	5880	5880	5880	5880	0
447	20231011	125700	26980940	5880	5880	5880	5880	0
448	20231011	125600	26980940	5880	5880	5880	5880	0
449	20231011	125500	26980940	5880	5880	5880	5880	0
450	20231011	125400	26980940	5880	5880	5880	5880	0
451	20231011	125300	26980940	5880	5880	5880	5880	0
452	20231011	125200	26980940	5880	5880	5880	5880	0
453	20231011	125100	26980940	5880	5880	5880	5880	0
454	20231011	125000	26980940	5880	5880	5880	5880	0
455	20231011	124900	26980940	5880	5880	5880	5880	0
456	20231011	124800	26980940	5880	5880	5880	5880	0
457	20231011	124700	26980940	5880	5880	5880	5880	0
458	20231011	124600	26980940	5880	5880	5880	5880	0
459	20231011	124500	26980940	5880	5880	5880	5880	0
460	20231011	124400	26980940	5880	5880	5880	5880	0
461	20231011	124300	26980940	5880	5880	5880	5880	0
462	20231011	124200	26980940	5880	5880	5880	5880	0
463	20231011	124100	26980940	5880	5880	5880	5880	0
464	20231011	124000	26980940	5880	5880	5880	5880	0
465	20231011	123900	26980940	5880	5880	5880	5880	0
466	20231011	123800	26980940	5880	5880	5880	5880	0
467	20231011	123700	26980940	5880	5880	5880	5880	0
468	20231011	123600	26980940	5880	5880	5880	5880	0
469	20231011	123500	26980940	5880	5880	5880	5880	0
470	20231011	123400	26980940	5880	5880	5880	5880	0
471	20231011	123300	26980940	5880	5880	5880	5880	0
472	20231011	123200	26980940	5880	5880	5880	5880	0
473	20231011	123100	26980940	5880	5880	5880	5880	0
474	20231011	123000	26980940	5880	5880	5880	5880	0
475	20231011	122900	26980940	5880	5880	5880	5880	0
476	20231011	122800	26980940	5880	5880	5880	5880	0
477	20231011	122700	26980940	5880	5880	5880	5880	0
478	20231011	122600	26980940	5880	5880	5880	5880	0
479	20231011	122500	26980940	5880	5880	5880	5880	0
480	20231011	122400	26980940	5880	5880	5880	5880	0
481	20231011	122300	26980940	5880	5880	5880	5880	0
482	20231011	122200	26980940	5880	5880	5880	5880	0
483	20231011	122100	26980940	5880	5880	5880	5880	0
484	20231011	122000	26980940	5880	5880	5880	5880	0
485	20231011	121900	26980940	5880	5880	5880	5880	0
486	20231011	121800	26980940	5880	5880	5880	5880	0
487	20231011	121700	26980940	5880	5880	5880	5880	0
488	20231011	121600	26980940	5880	5880	5880	5880	0
489	20231011	121500	26980940	5880	5880	5880	5880	0
490	20231011	121400	26980940	5880	5880	5880	5880	0
491	20231011	121300	26980940	5880	5880	5880	5880	0
492	20231011	121200	26980940	5880	5880	5880	5880	0
493	20231011	121100	26980940	5880	5880	5880	5880	0
494	20231011	121000	26980940	5880	5880	5880	5880	0
495	20231011	120900	26980940	5880	5880	5880	5880	0
496	20231011	120800	26980940	5880	5880	5880	5880	0
497	20231011	120700	26980940	5880	5880	5880	5880	0
498	20231011	120600	26980940	5880	5880	5880	5880	0
499	20231011	120500	26980940	5880	5880	5880	5880	0
500	20231011	120400	26980940	5880	5880	5880	5880	0
501	20231011	120300	26980940	5880	5880	5880	5880	0
502	20231011	120200	26980940	5880	5880	5880	5880	0
503	20231011	120100	26980940	5880	5880	5880	5880	0
504	20231011	120000	26980940	5880	5870	5880	5870	18
505	20231011	115900	26875120	5870	5870	5870	5870	0
506	20231011	115800	26875120	5870	5870	5870	5870	0
507	20231011	115700	26875120	5870	5870	5870	5870	0
508	20231011	115600	26875120	5870	5870	5870	5870	0
509	20231011	115500	26875120	5870	5870	5870	5870	0
510	20231011	115400	26875120	5870	5870	5870	5870	0
511	20231011	115300	26875120	5870	5870	5870	5870	0
512	20231011	115200	26875120	5870	5870	5870	5870	0
513	20231011	115100	26875120	5870	5870	5870	5870	0
514	20231011	115000	26875120	5870	5870	5870	5870	0
515	20231011	114900	26875120	5870	5870	5870	5870	0
516	20231011	114800	26875120	5870	5870	5870	5870	0
517	20231011	114700	26875120	5870	5870	5870	5870	0
518	20231011	114600	26875120	5870	5870	5870	5870	0
519	20231011	114500	26875120	5870	5870	5870	5870	0
520	20231011	114400	26875120	5870	5870	5870	5870	0
521	20231011	114300	26875120	5870	5870	5870	5870	0
522	20231011	114200	26875120	5870	5870	5870	5870	0
523	20231011	114100	26875120	5870	5870	5870	5870	0
524	20231011	114000	26875120	5870	5870	5870	5870	0
525	20231011	113900	26875120	5870	5870	5870	5870	0
526	20231011	113800	26875120	5870	5870	5870	5870	0
527	20231011	113700	26875120	5870	5870	5870	5870	0
528	20231011	113600	26875120	5870	5870	5870	5870	0
529	20231011	113500	26875120	5870	5870	5870	5870	0
530	20231011	113400	26875120	5870	5870	5870	5870	0
531	20231011	113300	26875120	5870	5870	5870	5870	0
532	20231011	113200	26875120	5870	5870	5870	5870	0
533	20231011	113100	26875120	5870	5870	5870	5870	0
534	20231011	113000	26875120	5870	5870	5870	5870	0
535	20231011	112900	26875120	5870	5870	5870	5870	0
536	20231011	112800	26875120	5870	5870	5870	5870	0
537	20231011	112700	26875120	5870	5870	5870	5870	0
538	20231011	112600	26875120	5870	5870	5870	5870	0
539	20231011	112500	26875120	5870	5870	5870	5870	0
540	20231011	112400	26875120	5870	5870	5870	5870	0
541	20231011	112300	26875120	5870	5870	5870	5870	0
542	20231011	112200	26875120	5870	5870	5870	5870	0
543	20231011	112100	26875120	5870	5870	5870	5870	0
544	20231011	112000	26875120	5870	5870	5870	5870	0
545	20231011	111900	26875120	5870	5870	5870	5870	0
546	20231011	111800	26875120	5870	5870	5870	5870	0
547	20231011	111700	26875120	5870	5870	5870	5870	0
548	20231011	111600	26875120	5870	5870	5870	5870	0
549	20231011	111500	26875120	5870	5870	5870	5870	0
550	20231011	111400	26875120	5870	5870	5870	5870	0
551	20231011	111300	26875120	5870	5870	5870	5870	0
552	20231011	111200	26875120	5870	5870	5870	5870	0
553	20231011	111100	26875120	5870	5870	5870	5870	0
554	20231011	111000	26875120	5870	5870	5870	5870	0
555	20231011	110900	26875120	5870	5870	5870	5870	0
556	20231011	110800	26875120	5870	5870	5870	5870	0
557	20231011	110700	26875120	5870	5870	5870	5870	0
558	20231011	110600	26875120	5870	5870	5870	5870	0
559	20231011	110500	26875120	5870	5870	5870	5870	0
560	20231011	110400	26875120	5870	5870	5870	5870	0
561	20231011	110300	26875120	5870	5870	5870	5870	0
562	20231011	110200	26875120	5870	5870	5870	5870	0
563	20231011	110100	26875120	5870	5870	5870	5870	0
564	20231011	110000	26875120	5870	5870	5870	5870	1
565	20231011	105900	26869250	5880	5880	5880	5880	0
566	20231011	105800	26869250	5880	5880	5880	5880	0
567	20231011	105700	26869250	5880	5880	5880	5880	0
568	20231011	105600	26869250	5880	5880	5880	5880	0
569	20231011	105500	26869250	5880	5880	5880	5880	0
570	20231011	105400	26869250	5880	5880	5880	5880	0
571	20231011	105300	26869250	5880	5880	5880	5880	0
572	20231011	105200	26869250	5880	5880	5880	5880	0
573	20231011	105100	26869250	5880	5880	5880	5880	0
574	20231011	105000	26869250	5880	5880	5880	5880	0
575	20231011	104900	26869250	5880	5880	5880	5880	0
576	20231011	104800	26869250	5880	5880	5880	5880	0
577	20231011	104700	26869250	5880	5880	5880	5880	0
578	20231011	104600	26869250	5880	5880	5880	5880	0
579	20231011	104500	26869250	5880	5880	5880	5880	0
580	20231011	104400	26869250	5880	5880	5880	5880	0
581	20231011	104300	26869250	5880	5880	5880	5880	0
582	20231011	104200	26869250	5880	5880	5880	5880	0
583	20231011	104100	26869250	5880	5880	5880	5880	0
584	20231011	104000	26869250	5880	5880	5880	5880	0
585	20231011	103900	26869250	5880	5880	5880	5880	0
586	20231011	103800	26869250	5880	5880	5880	5880	0
587	20231011	103700	26869250	5880	5880	5880	5880	0
588	20231011	103600	26869250	5880	5880	5880	5880	1
589	20231011	103500	26863370	5830	5870	5870	5830	339
590	20231011	103400	24886900	5880	5880	5880	5880	0
591	20231011	103300	24886900	5880	5880	5880	5880	0
592	20231011	103200	24886900	5880	5880	5880	5880	0
593	20231011	103100	24886900	5880	5880	5880	5880	1
594	20231011	103000	24881020	5850	5840	5850	5840	55
595	20231011	102900	24559810	5850	5850	5850	5850	31
596	20231011	102800	24378460	5860	5860	5860	5860	0
597	20231011	102700	24378460	5860	5870	5870	5860	2
598	20231011	102600	24366730	5880	5880	5880	5880	0
599	20231011	102500	24366730	5880	5880	5880	5880	0
600	20231011	102400	24366730	5880	5880	5880	5880	0
601	20231011	102300	24366730	5880	5880	5880	5880	0
602	20231011	102200	24366730	5880	5880	5880	5880	0
603	20231011	102100	24366730	5880	5880	5880	5880	0
604	20231011	102000	24366730	5880	5880	5880	5880	0
605	20231011	101900	24366730	5880	5880	5880	5880	0
606	20231011	101800	24366730	5880	5880	5880	5880	0
607	20231011	101700	24366730	5880	5880	5880	5880	0
608	20231011	101600	24366730	5880	5880	5880	5880	0
609	20231011	101500	24366730	5880	5880	5880	5880	0
610	20231011	101400	24366730	5880	5880	5880	5880	0
611	20231011	101300	24366730	5880	5880	5880	5880	0
612	20231011	101200	24366730	5880	5880	5880	5880	0
613	20231011	101100	24366730	5880	5880	5880	5880	0
614	20231011	101000	24366730	5880	5880	5880	5880	0
615	20231011	100900	24366730	5880	5880	5880	5880	0
616	20231011	100800	24366730	5880	5880	5880	5880	0
617	20231011	100700	24366730	5880	5880	5880	5880	0
618	20231011	100600	24366730	5880	5880	5880	5880	0
619	20231011	100500	24366730	5880	5880	5880	5880	0
620	20231011	100400	24366730	5880	5880	5880	5880	0
621	20231011	100300	24366730	5880	5880	5880	5880	0
622	20231011	100200	24366730	5880	5880	5880	5880	0
623	20231011	100100	24366730	5880	5880	5880	5880	0
624	20231011	100000	24366730	5880	5880	5880	5880	0
625	20231011	095900	24366730	5880	5880	5880	5880	0
626	20231011	095800	24366730	5880	5880	5880	5880	2
627	20231011	095700	24354970	5880	5880	5880	5880	122
628	20231011	095600	23637610	5880	5880	5880	5880	0
629	20231011	095500	23637610	5880	5880	5890	5880	15
630	20231011	095400	23549400	5850	5850	5850	5850	0
631	20231011	095300	23549400	5850	5850	5850	5850	1
632	20231011	095200	23543550	5840	5840	5840	5840	0
633	20231011	095100	23543550	5840	5840	5880	5840	21
634	20231011	095000	23420870	5880	5820	5880	5820	76
635	20231011	094900	22978450	5880	5840	5880	5840	4
636	20231011	094800	22955010	5830	5830	5830	5830	16
637	20231011	094700	22861730	5880	5880	5880	5880	0
638	20231011	094600	22861730	5880	5880	5880	5880	0
639	20231011	094500	22861730	5880	5840	5880	5840	3
640	20231011	094400	22844160	5830	5830	5830	5830	60
641	20231011	094300	22494360	5840	5840	5840	5840	39
642	20231011	094200	22266600	5880	5880	5880	5880	0
643	20231011	094100	22266600	5880	5860	5880	5860	2
644	20231011	094000	22254860	5840	5840	5840	5840	390
645	20231011	093900	19977260	5880	5880	5880	5880	0
646	20231011	093800	19977260	5880	5880	5880	5880	0
647	20231011	093700	19977260	5880	5840	5880	5820	276
648	20231011	093600	18369460	5840	5850	5850	5840	131
649	20231011	093500	17604320	5890	5890	5890	5890	0
650	20231011	093400	17604320	5890	5890	5890	5890	0
651	20231011	093300	17604320	5890	5890	5890	5890	0
652	20231011	093200	17604320	5890	5890	5890	5890	0
653	20231011	093100	17604320	5890	5890	5890	5890	0
654	20231011	093000	17604320	5890	5890	5890	5890	0
655	20231011	092900	17604320	5890	5860	5890	5860	2
656	20231011	092800	17592570	5840	5840	5840	5840	7
657	20231011	092700	17551690	5830	5890	5900	5830	1457
658	20231011	092600	9033260	5900	5900	5900	5900	0
659	20231011	092500	9033260	5900	5900	5900	5900	0
660	20231011	092400	9033260	5900	5890	5900	5860	742
661	20231011	092300	4685060	5900	5860	5900	5860	68
662	20231011	092200	4286530	5900	5870	5900	5870	26
663	20231011	092100	4133850	5900	5890	5900	5890	2
664	20231011	092000	4122060	5880	5900	5900	5880	22
665	20231011	091900	3992680	5900	5900	5900	5900	0
666	20231011	091800	3992680	5900	5900	5900	5900	0
667	20231011	091700	3992680	5900	5900	5900	5900	0
668	20231011	091600	3992680	5900	5900	5900	5900	0
669	20231011	091500	3992680	5900	5900	5900	5900	0
670	20231011	091400	3992680	5900	5900	5900	5900	1
671	20231011	091300	3986780	5890	5890	5890	5890	300
672	20231011	091200	2219780	5900	5900	5900	5900	0
673	20231011	091100	2219780	5900	5900	5900	5900	0
674	20231011	091000	2219780	5900	5900	5900	5900	0
675	20231011	090900	2219780	5900	5890	5900	5890	2
676	20231011	090800	2207990	5870	5890	5890	5870	343
677	20231011	090700	193960	5880	5880	5880	5880	27
678	20231011	090600	35200	5880	5880	5880	5880	0
679	20231011	090500	35200	5880	5880	5880	5880	2
680	20231011	090400	23440	5880	5880	5880	5880	0
681	20231011	090300	23440	5880	5880	5880	5880	0
682	20231011	090200	23440	5880	5880	5880	5880	0
683	20231011	090100	23440	5880	5860	5880	5860	3
684	20231011	090000	5820	5820	5820	5820	5820	1