KissMeData/069920/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	193600	286705340	2670	2670	2670	2670	2498
3	20231012	193500	286705340	2670	2670	2670	2670	0
4	20231012	193400	286705340	2670	2670	2670	2670	0
5	20231012	193300	286705340	2670	2670	2670	2670	0
6	20231012	193200	286705340	2670	2670	2670	2670	0
7	20231012	193100	286705340	2670	2670	2670	2670	0
8	20231012	193000	286705340	2670	2670	2670	2670	0
9	20231012	192900	286705340	2670	2670	2670	2670	0
10	20231012	192800	286705340	2670	2670	2670	2670	0
11	20231012	192700	286705340	2670	2670	2670	2670	0
12	20231012	192600	286705340	2670	2670	2670	2670	0
13	20231012	192500	286705340	2670	2670	2670	2670	0
14	20231012	192400	286705340	2670	2670	2670	2670	0
15	20231012	192300	286705340	2670	2670	2670	2670	0
16	20231012	192200	286705340	2670	2670	2670	2670	0
17	20231012	192100	286705340	2670	2670	2670	2670	0
18	20231012	192000	286705340	2670	2670	2670	2670	0
19	20231012	191900	286705340	2670	2670	2670	2670	0
20	20231012	191800	286705340	2670	2670	2670	2670	0
21	20231012	191700	286705340	2670	2670	2670	2670	0
22	20231012	191600	286705340	2670	2670	2670	2670	0
23	20231012	191500	286705340	2670	2670	2670	2670	0
24	20231012	191400	286705340	2670	2670	2670	2670	0
25	20231012	191300	286705340	2670	2670	2670	2670	0
26	20231012	191200	286705340	2670	2670	2670	2670	0
27	20231012	191100	286705340	2670	2670	2670	2670	0
28	20231012	191000	286705340	2670	2670	2670	2670	0
29	20231012	190900	286705340	2670	2670	2670	2670	0
30	20231012	190800	286705340	2670	2670	2670	2670	0
31	20231012	190700	286705340	2670	2670	2670	2670	0
32	20231012	190600	286705340	2670	2670	2670	2670	2498
33	20231012	190500	286705340	2670	2670	2670	2670	0
34	20231012	190400	286705340	2670	2670	2670	2670	0
35	20231012	190300	286705340	2670	2670	2670	2670	0
36	20231012	190200	286705340	2670	2670	2670	2670	0
37	20231012	190100	286705340	2670	2670	2670	2670	0
38	20231012	190000	286705340	2670	2670	2670	2670	0
39	20231012	185900	286705340	2670	2670	2670	2670	0
40	20231012	185800	286705340	2670	2670	2670	2670	0
41	20231012	185700	286705340	2670	2670	2670	2670	0
42	20231012	185600	286705340	2670	2670	2670	2670	0
43	20231012	185500	286705340	2670	2670	2670	2670	0
44	20231012	185400	286705340	2670	2670	2670	2670	0
45	20231012	185300	286705340	2670	2670	2670	2670	0
46	20231012	185200	286705340	2670	2670	2670	2670	0
47	20231012	185100	286705340	2670	2670	2670	2670	0
48	20231012	185000	286705340	2670	2670	2670	2670	0
49	20231012	184900	286705340	2670	2670	2670	2670	0
50	20231012	184800	286705340	2670	2670	2670	2670	0
51	20231012	184700	286705340	2670	2670	2670	2670	0
52	20231012	184600	286705340	2670	2670	2670	2670	0
53	20231012	184500	286705340	2670	2670	2670	2670	0
54	20231012	184400	286705340	2670	2670	2670	2670	0
55	20231012	184300	286705340	2670	2670	2670	2670	0
56	20231012	184200	286705340	2670	2670	2670	2670	0
57	20231012	184100	286705340	2670	2670	2670	2670	0
58	20231012	184000	286705340	2670	2670	2670	2670	0
59	20231012	183900	286705340	2670	2670	2670	2670	0
60	20231012	183800	286705340	2670	2670	2670	2670	0
61	20231012	183700	286705340	2670	2670	2670	2670	0
62	20231012	183600	286705340	2670	2670	2670	2670	2498
63	20231012	183500	286705340	2670	2670	2670	2670	0
64	20231012	183400	286705340	2670	2670	2670	2670	0
65	20231012	183300	286705340	2670	2670	2670	2670	0
66	20231012	183200	286705340	2670	2670	2670	2670	0
67	20231012	183100	286705340	2670	2670	2670	2670	0
68	20231012	183000	286705340	2670	2670	2670	2670	0
69	20231012	182900	286705340	2670	2670	2670	2670	0
70	20231012	182800	286705340	2670	2670	2670	2670	0
71	20231012	182700	286705340	2670	2670	2670	2670	0
72	20231012	182600	286705340	2670	2670	2670	2670	0
73	20231012	182500	286705340	2670	2670	2670	2670	0
74	20231012	182400	286705340	2670	2670	2670	2670	0
75	20231012	182300	286705340	2670	2670	2670	2670	0
76	20231012	182200	286705340	2670	2670	2670	2670	0
77	20231012	182100	286705340	2670	2670	2670	2670	0
78	20231012	182000	286705340	2670	2670	2670	2670	0
79	20231012	181900	286705340	2670	2670	2670	2670	0
80	20231012	181800	286705340	2670	2670	2670	2670	0
81	20231012	181700	286705340	2670	2670	2670	2670	0
82	20231012	181600	286705340	2670	2670	2670	2670	0
83	20231012	181500	286705340	2670	2670	2670	2670	0
84	20231012	181400	286705340	2670	2670	2670	2670	0
85	20231012	181300	286705340	2670	2670	2670	2670	0
86	20231012	181200	286705340	2670	2670	2670	2670	0
87	20231012	181100	286705340	2670	2670	2670	2670	0
88	20231012	181000	286705340	2670	2670	2670	2670	0
89	20231012	180900	286705340	2670	2670	2670	2670	0
90	20231012	180800	286705340	2670	2670	2670	2670	0
91	20231012	180700	286705340	2670	2670	2670	2670	0
92	20231012	180600	286705340	2670	2670	2670	2670	2498
93	20231012	180500	286705340	2670	2670	2670	2670	0
94	20231012	180400	286705340	2670	2670	2670	2670	0
95	20231012	180300	286705340	2670	2670	2670	2670	0
96	20231012	180200	286705340	2670	2670	2670	2670	0
97	20231012	180100	286705340	2670	2670	2670	2670	0
98	20231012	180000	286705340	2670	2670	2670	2670	0
99	20231012	175900	286705340	2670	2670	2670	2670	0
100	20231012	175800	286705340	2670	2670	2670	2670	0
101	20231012	175700	286705340	2670	2670	2670	2670	0
102	20231012	175600	286705340	2670	2670	2670	2670	0
103	20231012	175500	286705340	2670	2670	2670	2670	0
104	20231012	175400	286705340	2670	2670	2670	2670	0
105	20231012	175300	286705340	2670	2670	2670	2670	0
106	20231012	175200	286705340	2670	2670	2670	2670	0
107	20231012	175100	286705340	2670	2670	2670	2670	0
108	20231012	175000	286705340	2670	2670	2670	2670	0
109	20231012	174900	286705340	2670	2670	2670	2670	0
110	20231012	174800	286705340	2670	2670	2670	2670	0
111	20231012	174700	286705340	2670	2670	2670	2670	0
112	20231012	174600	286705340	2670	2670	2670	2670	0
113	20231012	174500	286705340	2670	2670	2670	2670	0
114	20231012	174400	286705340	2670	2670	2670	2670	0
115	20231012	174300	286705340	2670	2670	2670	2670	0
116	20231012	174200	286705340	2670	2670	2670	2670	0
117	20231012	174100	286705340	2670	2670	2670	2670	0
118	20231012	174000	286705340	2670	2670	2670	2670	0
119	20231012	173900	286705340	2670	2670	2670	2670	0
120	20231012	173800	286705340	2670	2670	2670	2670	0
121	20231012	173700	286705340	2670	2670	2670	2670	0
122	20231012	173600	286705340	2670	2670	2670	2670	2498
123	20231012	173500	286705340	2670	2670	2670	2670	0
124	20231012	173400	286705340	2670	2670	2670	2670	0
125	20231012	173300	286705340	2670	2670	2670	2670	0
126	20231012	173200	286705340	2670	2670	2670	2670	0
127	20231012	173100	286705340	2670	2670	2670	2670	0
128	20231012	173000	286705340	2670	2670	2670	2670	0
129	20231012	172900	286705340	2670	2670	2670	2670	0
130	20231012	172800	286705340	2670	2670	2670	2670	0
131	20231012	172700	286705340	2670	2670	2670	2670	0
132	20231012	172600	286705340	2670	2670	2670	2670	0
133	20231012	172500	286705340	2670	2670	2670	2670	0
134	20231012	172400	286705340	2670	2670	2670	2670	0
135	20231012	172300	286705340	2670	2670	2670	2670	0
136	20231012	172200	286705340	2670	2670	2670	2670	0
137	20231012	172100	286705340	2670	2670	2670	2670	0
138	20231012	172000	286705340	2670	2670	2670	2670	0
139	20231012	171900	286705340	2670	2670	2670	2670	0
140	20231012	171800	286705340	2670	2670	2670	2670	0
141	20231012	171700	286705340	2670	2670	2670	2670	0
142	20231012	171600	286705340	2670	2670	2670	2670	0
143	20231012	171500	286705340	2670	2670	2670	2670	0
144	20231012	171400	286705340	2670	2670	2670	2670	0
145	20231012	171300	286705340	2670	2670	2670	2670	0
146	20231012	171200	286705340	2670	2670	2670	2670	0
147	20231012	171100	286705340	2670	2670	2670	2670	0
148	20231012	171000	286705340	2670	2670	2670	2670	0
149	20231012	170900	286705340	2670	2670	2670	2670	0
150	20231012	170800	286705340	2670	2670	2670	2670	0
151	20231012	170700	286705340	2670	2670	2670	2670	0
152	20231012	170600	286705340	2670	2670	2670	2670	2498
153	20231012	170500	286705340	2670	2670	2670	2670	0
154	20231012	170400	286705340	2670	2670	2670	2670	0
155	20231012	170300	286705340	2670	2670	2670	2670	0
156	20231012	170200	286705340	2670	2670	2670	2670	0
157	20231012	170100	286705340	2670	2670	2670	2670	0
158	20231012	170000	286705340	2670	2670	2670	2670	0
159	20231012	165900	286705340	2670	2670	2670	2670	0
160	20231012	165800	286705340	2670	2670	2670	2670	0
161	20231012	165700	286705340	2670	2670	2670	2670	0
162	20231012	165600	286705340	2670	2670	2670	2670	0
163	20231012	165500	286705340	2670	2670	2670	2670	0
164	20231012	165400	286705340	2670	2670	2670	2670	0
165	20231012	165300	286705340	2670	2670	2670	2670	0
166	20231012	165200	286705340	2670	2670	2670	2670	0
167	20231012	165100	286705340	2670	2670	2670	2670	0
168	20231012	165000	286705340	2670	2670	2670	2670	0
169	20231012	164900	286705340	2670	2670	2670	2670	0
170	20231012	164800	286705340	2670	2670	2670	2670	0
171	20231012	164700	286705340	2670	2670	2670	2670	0
172	20231012	164600	286705340	2670	2670	2670	2670	0
173	20231012	164500	286705340	2670	2670	2670	2670	0
174	20231012	164400	286705340	2670	2670	2670	2670	0
175	20231012	164300	286705340	2670	2670	2670	2670	0
176	20231012	164200	286705340	2670	2670	2670	2670	0
177	20231012	164100	286705340	2670	2670	2670	2670	0
178	20231012	164000	286705340	2670	2670	2670	2670	0
179	20231012	163900	286705340	2670	2670	2670	2670	0
180	20231012	163800	286705340	2670	2670	2670	2670	0
181	20231012	163700	286705340	2670	2670	2670	2670	0
182	20231012	163600	286705340	2670	2670	2670	2670	2498
183	20231012	163500	286705340	2670	2670	2670	2670	0
184	20231012	163400	286705340	2670	2670	2670	2670	0
185	20231012	163300	286705340	2670	2670	2670	2670	0
186	20231012	163200	286705340	2670	2670	2670	2670	0
187	20231012	163100	286705340	2670	2670	2670	2670	0
188	20231012	163000	286705340	2670	2670	2670	2670	0
189	20231012	162900	286705340	2670	2670	2670	2670	0
190	20231012	162800	286705340	2670	2670	2670	2670	0
191	20231012	162700	286705340	2670	2670	2670	2670	0
192	20231012	162600	286705340	2670	2670	2670	2670	0
193	20231012	162500	286705340	2670	2670	2670	2670	0
194	20231012	162400	286705340	2670	2670	2670	2670	0
195	20231012	162300	286705340	2670	2670	2670	2670	0
196	20231012	162200	286705340	2670	2670	2670	2670	0
197	20231012	162100	286705340	2670	2670	2670	2670	0
198	20231012	162000	286705340	2670	2670	2670	2670	0
199	20231012	161900	286705340	2670	2670	2670	2670	0
200	20231012	161800	286705340	2670	2670	2670	2670	0
201	20231012	161700	286705340	2670	2670	2670	2670	0
202	20231012	161600	286705340	2670	2670	2670	2670	0
203	20231012	161500	286705340	2670	2670	2670	2670	0
204	20231012	161400	286705340	2670	2670	2670	2670	0
205	20231012	161300	286705340	2670	2670	2670	2670	0
206	20231012	161200	286705340	2670	2670	2670	2670	0
207	20231012	161100	286705340	2670	2670	2670	2670	0
208	20231012	161000	286705340	2670	2670	2670	2670	0
209	20231012	160900	286705340	2670	2670	2670	2670	0
210	20231012	160800	286705340	2670	2670	2670	2670	0
211	20231012	160700	286705340	2670	2670	2670	2670	0
212	20231012	160600	286705340	2670	2670	2670	2670	2498
213	20231012	160500	286705340	2670	2670	2670	2670	0
214	20231012	160400	286705340	2670	2670	2670	2670	0
215	20231012	160300	286705340	2670	2670	2670	2670	0
216	20231012	160200	286705340	2670	2670	2670	2670	0
217	20231012	160100	286705340	2670	2670	2670	2670	0
218	20231012	160000	286705340	2670	2670	2670	2670	0
219	20231012	155900	286705340	2670	2670	2670	2670	0
220	20231012	155800	286705340	2670	2670	2670	2670	0
221	20231012	155700	286705340	2670	2670	2670	2670	0
222	20231012	155600	286705340	2670	2670	2670	2670	0
223	20231012	155500	286705340	2670	2670	2670	2670	0
224	20231012	155400	286705340	2670	2670	2670	2670	0
225	20231012	155300	286705340	2670	2670	2670	2670	0
226	20231012	155200	286705340	2670	2670	2670	2670	0
227	20231012	155100	286705340	2670	2670	2670	2670	0
228	20231012	155000	286705340	2670	2670	2670	2670	0
229	20231012	154900	286705340	2670	2670	2670	2670	0
230	20231012	154800	286705340	2670	2670	2670	2670	0
231	20231012	154700	286705340	2670	2670	2670	2670	0
232	20231012	154600	286705340	2670	2670	2670	2670	0
233	20231012	154500	286705340	2670	2670	2670	2670	0
234	20231012	154400	286705340	2670	2670	2670	2670	0
235	20231012	154300	286705340	2670	2670	2670	2670	0
236	20231012	154200	286705340	2670	2670	2670	2670	0
237	20231012	154100	286705340	2670	2670	2670	2670	0
238	20231012	154000	286705340	2670	2670	2670	2670	0
239	20231012	153900	286705340	2670	2670	2670	2670	0
240	20231012	153800	286705340	2670	2670	2670	2670	0
241	20231012	153700	286705340	2670	2670	2670	2670	0
242	20231012	153600	286705340	2670	2670	2670	2670	2498
243	20231012	153500	286705340	2670	2670	2670	2670	0
244	20231012	153400	286705340	2670	2670	2670	2670	0
245	20231012	153300	286705340	2670	2670	2670	2670	0
246	20231012	153200	286705340	2670	2670	2670	2670	0
247	20231012	153100	286705340	2670	2670	2670	2670	0
248	20231012	153000	286705340	2670	2670	2670	2670	2498
249	20231012	152900	280035680	2670	2670	2670	2670	0
250	20231012	152800	280035680	2670	2670	2670	2670	0
251	20231012	152700	280035680	2670	2670	2670	2670	0
252	20231012	152600	280035680	2670	2670	2670	2670	0
253	20231012	152500	280035680	2670	2670	2670	2670	0
254	20231012	152400	280035680	2670	2670	2670	2670	0
255	20231012	152300	280035680	2670	2670	2670	2670	0
256	20231012	152200	280035680	2670	2670	2670	2670	0
257	20231012	152100	280035680	2670	2670	2670	2670	0
258	20231012	152000	280035680	2670	2670	2670	2670	0
259	20231012	151900	280035680	2670	2620	2670	2600	9551
260	20231012	151800	254866765	2620	2620	2625	2600	1585
261	20231012	151700	250715765	2620	2610	2625	2605	2290
262	20231012	151600	244726005	2620	2595	2620	2595	1502
263	20231012	151500	240821475	2595	2605	2605	2595	1714
264	20231012	151400	236356645	2615	2620	2620	2570	2150
265	20231012	151300	230818665	2630	2630	2630	2630	0
266	20231012	151200	230818665	2630	2630	2630	2630	0
267	20231012	151100	230818665	2630	2625	2630	2590	264
268	20231012	151000	230125510	2625	2625	2625	2590	68
269	20231012	150900	229947710	2630	2620	2635	2590	144
270	20231012	150800	229570055	2605	2655	2655	2605	11
271	20231012	150700	229541275	2655	2610	2655	2610	2011
272	20231012	150600	224288455	2610	2610	2610	2610	0
273	20231012	150500	224288455	2610	2610	2610	2610	1
274	20231012	150400	224285845	2610	2610	2610	2610	2
275	20231012	150300	224280625	2610	2610	2610	2610	1
276	20231012	150200	224278015	2610	2605	2610	2600	16
277	20231012	150100	224236325	2610	2610	2610	2610	2
278	20231012	150000	224231105	2610	2595	2610	2595	260
279	20231012	145900	223556015	2595	2595	2595	2595	1
280	20231012	145800	223553420	2595	2585	2595	2585	404
281	20231012	145700	222507780	2585	2580	2585	2570	1601
282	20231012	145600	218387010	2595	2600	2600	2585	73
283	20231012	145500	218198250	2600	2590	2600	2590	30
284	20231012	145400	218120420	2600	2595	2600	2595	391
285	20231012	145300	217105710	2595	2595	2595	2595	0
286	20231012	145200	217105710	2595	2590	2595	2590	360
287	20231012	145100	216173305	2590	2590	2590	2590	0
288	20231012	145000	216173305	2590	2590	2590	2590	0
289	20231012	144900	216173305	2590	2585	2590	2585	798
290	20231012	144800	214110470	2585	2585	2585	2585	0
291	20231012	144700	214110470	2585	2585	2585	2585	0
292	20231012	144600	214110470	2585	2575	2585	2575	15
293	20231012	144500	214071735	2585	2585	2585	2585	1
294	20231012	144400	214069150	2585	2580	2585	2580	451
295	20231012	144300	212905565	2580	2580	2580	2580	0
296	20231012	144200	212905565	2580	2580	2580	2580	0
297	20231012	144100	212905565	2580	2580	2580	2580	0
298	20231012	144000	212905565	2580	2580	2580	2580	1
299	20231012	143900	212902985	2575	2575	2580	2575	140
300	20231012	143800	212542435	2580	2570	2580	2570	1179
301	20231012	143700	209511805	2580	2570	2580	2570	119
302	20231012	143600	209205875	2580	2580	2580	2570	470
303	20231012	143500	207996615	2585	2585	2585	2585	1
304	20231012	143400	207994030	2575	2580	2585	2575	170
305	20231012	143300	207555880	2575	2580	2580	2570	649
306	20231012	143200	205886415	2580	2580	2580	2580	58
307	20231012	143100	205736775	2580	2580	2580	2580	0
308	20231012	143000	205736775	2580	2580	2580	2580	0
309	20231012	142900	205736775	2580	2580	2580	2580	8
310	20231012	142800	205716135	2575	2580	2585	2575	1132
311	20231012	142700	202800735	2580	2580	2580	2580	1
312	20231012	142600	202798155	2585	2585	2585	2585	0
313	20231012	142500	202798155	2585	2585	2585	2585	1
314	20231012	142400	202795570	2580	2585	2585	2580	230
315	20231012	142300	202202160	2580	2585	2585	2580	30
316	20231012	142200	202124735	2590	2590	2590	2590	1
317	20231012	142100	202122145	2580	2585	2585	2580	1426
318	20231012	142000	198436130	2590	2590	2590	2590	0
319	20231012	141900	198436130	2590	2590	2590	2590	0
320	20231012	141800	198436130	2590	2595	2595	2590	32
321	20231012	141700	198353215	2595	2595	2595	2595	0
322	20231012	141600	198353215	2595	2595	2595	2595	50
323	20231012	141500	198223465	2595	2595	2595	2595	0
324	20231012	141400	198223465	2595	2595	2595	2595	3
325	20231012	141300	198215680	2595	2590	2595	2590	11
326	20231012	141200	198187160	2595	2595	2595	2595	0
327	20231012	141100	198187160	2595	2595	2595	2595	0
328	20231012	141000	198187160	2595	2595	2595	2595	0
329	20231012	140900	198187160	2595	2595	2595	2595	0
330	20231012	140800	198187160	2595	2595	2595	2595	100
331	20231012	140700	197927660	2595	2590	2595	2585	712
332	20231012	140600	196087070	2585	2590	2590	2580	2238
333	20231012	140500	190300445	2595	2595	2595	2595	0
334	20231012	140400	190300445	2595	2595	2595	2595	2
335	20231012	140300	190295255	2595	2595	2595	2595	3
336	20231012	140200	190287470	2595	2595	2595	2595	0
337	20231012	140100	190287470	2595	2595	2600	2590	974
338	20231012	140000	187761205	2600	2605	2605	2600	18
339	20231012	135900	187714330	2600	2600	2600	2600	0
340	20231012	135800	187714330	2600	2600	2600	2600	0
341	20231012	135700	187714330	2600	2600	2600	2600	0
342	20231012	135600	187714330	2600	2600	2600	2600	0
343	20231012	135500	187714330	2600	2600	2600	2600	0
344	20231012	135400	187714330	2600	2600	2600	2600	7
345	20231012	135300	187696130	2600	2600	2600	2600	150
346	20231012	135200	187306130	2600	2600	2600	2600	39
347	20231012	135100	187204730	2600	2600	2600	2595	238
348	20231012	135000	186587080	2600	2600	2600	2600	3
349	20231012	134900	186579280	2595	2595	2595	2595	0
350	20231012	134800	186579280	2595	2595	2595	2595	22
351	20231012	134700	186522190	2600	2600	2600	2600	1
352	20231012	134600	186519590	2600	2600	2600	2600	0
353	20231012	134500	186519590	2600	2600	2600	2600	0
354	20231012	134400	186519590	2600	2600	2600	2600	0
355	20231012	134300	186519590	2600	2600	2600	2600	1
356	20231012	134200	186516990	2600	2600	2600	2600	0
357	20231012	134100	186516990	2600	2600	2600	2600	2
358	20231012	134000	186511790	2600	2600	2600	2600	1
359	20231012	133900	186509190	2600	2605	2605	2600	7
360	20231012	133800	186490960	2600	2600	2600	2600	0
361	20231012	133700	186490960	2600	2600	2600	2600	0
362	20231012	133600	186490960	2600	2600	2600	2600	196
363	20231012	133500	185981360	2600	2600	2600	2600	13
364	20231012	133400	185947560	2600	2600	2600	2600	0
365	20231012	133300	185947560	2600	2600	2605	2600	6
366	20231012	133200	185931950	2600	2600	2600	2600	400
367	20231012	133100	184891950	2600	2605	2605	2600	512
368	20231012	133000	183560745	2610	2610	2610	2610	0
369	20231012	132900	183560745	2610	2610	2610	2610	0
370	20231012	132800	183560745	2610	2610	2610	2610	0
371	20231012	132700	183560745	2610	2610	2610	2610	300
372	20231012	132600	182777745	2610	2605	2610	2605	366
373	20231012	132500	181824310	2605	2600	2605	2600	291
374	20231012	132400	181067705	2605	2605	2605	2605	0
375	20231012	132300	181067705	2605	2600	2605	2600	7
376	20231012	132200	181049475	2600	2600	2600	2600	15
377	20231012	132100	181010475	2605	2605	2605	2605	0
378	20231012	132000	181010475	2605	2605	2605	2605	105
379	20231012	131900	180736950	2605	2605	2605	2605	2
380	20231012	131800	180731740	2605	2605	2605	2605	1
381	20231012	131700	180729135	2600	2600	2600	2600	0
382	20231012	131600	180729135	2600	2600	2600	2600	0
383	20231012	131500	180729135	2600	2600	2600	2600	0
384	20231012	131400	180729135	2600	2600	2600	2600	0
385	20231012	131300	180729135	2600	2600	2600	2600	50
386	20231012	131200	180599135	2600	2600	2600	2600	1001
387	20231012	131100	177996535	2605	2605	2605	2605	10
388	20231012	131000	177970485	2605	2605	2605	2605	0
389	20231012	130900	177970485	2605	2605	2605	2605	10
390	20231012	130800	177944435	2605	2605	2605	2605	1
391	20231012	130700	177941830	2600	2600	2600	2600	0
392	20231012	130600	177941830	2600	2600	2600	2600	0
393	20231012	130500	177941830	2600	2605	2605	2600	206
394	20231012	130400	177405225	2600	2600	2600	2600	1
395	20231012	130300	177402625	2600	2600	2600	2600	50
396	20231012	130200	177272625	2600	2605	2605	2600	1006
397	20231012	130100	174657020	2610	2610	2610	2610	0
398	20231012	130000	174657020	2610	2610	2610	2610	0
399	20231012	125900	174657020	2610	2610	2610	2610	38
400	20231012	125800	174557840	2610	2610	2610	2610	0
401	20231012	125700	174557840	2610	2605	2610	2605	603
402	20231012	125600	172986995	2605	2605	2605	2605	0
403	20231012	125500	172986995	2605	2605	2605	2605	0
404	20231012	125400	172986995	2605	2605	2605	2605	0
405	20231012	125300	172986995	2605	2605	2605	2605	0
406	20231012	125200	172986995	2605	2605	2605	2605	0
407	20231012	125100	172986995	2605	2605	2605	2605	5
408	20231012	125000	172973970	2605	2600	2605	2600	4
409	20231012	124900	172963565	2600	2600	2600	2600	8
410	20231012	124800	172942765	2595	2605	2605	2595	110
411	20231012	124700	172657215	2605	2605	2605	2605	7
412	20231012	124600	172638980	2605	2605	2605	2605	0
413	20231012	124500	172638980	2605	2605	2605	2605	1
414	20231012	124400	172636375	2600	2600	2600	2600	13
415	20231012	124300	172602575	2595	2595	2595	2595	2251
416	20231012	124200	166761230	2600	2600	2600	2600	200
417	20231012	124100	166241230	2605	2605	2605	2605	0
418	20231012	124000	166241230	2605	2605	2605	2605	133
419	20231012	123900	165894765	2600	2605	2605	2600	16
420	20231012	123800	165853155	2600	2600	2600	2600	0
421	20231012	123700	165853155	2600	2600	2600	2600	557
422	20231012	123600	164404955	2600	2600	2600	2600	443
423	20231012	123500	163253155	2600	2600	2600	2600	0
424	20231012	123400	163253155	2600	2600	2600	2600	487
425	20231012	123300	161986955	2600	2600	2600	2600	0
426	20231012	123200	161986955	2600	2600	2600	2600	17
427	20231012	123100	161942755	2605	2605	2605	2605	0
428	20231012	123000	161942755	2605	2605	2605	2605	0
429	20231012	122900	161942755	2605	2605	2605	2605	0
430	20231012	122800	161942755	2605	2605	2605	2605	0
431	20231012	122700	161942755	2605	2605	2605	2605	0
432	20231012	122600	161942755	2605	2605	2605	2605	0
433	20231012	122500	161942755	2605	2605	2605	2605	0
434	20231012	122400	161942755	2605	2605	2605	2605	0
435	20231012	122300	161942755	2605	2605	2605	2605	0
436	20231012	122200	161942755	2605	2605	2605	2605	1
437	20231012	122100	161940150	2600	2600	2600	2600	0
438	20231012	122000	161940150	2600	2600	2600	2600	20
439	20231012	121900	161888150	2610	2610	2610	2610	0
440	20231012	121800	161888150	2610	2610	2610	2610	0
441	20231012	121700	161888150	2610	2610	2610	2610	1
442	20231012	121600	161885540	2600	2605	2605	2600	960
443	20231012	121500	159389530	2610	2610	2610	2610	0
444	20231012	121400	159389530	2610	2610	2610	2610	0
445	20231012	121300	159389530	2610	2610	2610	2610	0
446	20231012	121200	159389530	2610	2610	2610	2610	0
447	20231012	121100	159389530	2610	2610	2610	2610	0
448	20231012	121000	159389530	2610	2610	2610	2610	0
449	20231012	120900	159389530	2610	2610	2610	2610	301
450	20231012	120800	158603920	2605	2605	2605	2605	100
451	20231012	120700	158343420	2600	2600	2600	2600	0
452	20231012	120600	158343420	2600	2600	2600	2600	17
453	20231012	120500	158299220	2615	2615	2615	2615	10
454	20231012	120400	158273070	2600	2615	2615	2600	510
455	20231012	120300	156946920	2600	2600	2600	2600	0
456	20231012	120200	156946920	2600	2600	2600	2600	600
457	20231012	120100	155386920	2620	2620	2620	2620	0
458	20231012	120000	155386920	2620	2620	2620	2620	0
459	20231012	115900	155386920	2620	2620	2620	2620	0
460	20231012	115800	155386920	2620	2620	2620	2620	0
461	20231012	115700	155386920	2620	2620	2620	2620	0
462	20231012	115600	155386920	2620	2620	2620	2620	0
463	20231012	115500	155386920	2620	2615	2620	2595	1573
464	20231012	115400	151295535	2600	2600	2600	2600	0
465	20231012	115300	151295535	2600	2605	2605	2600	1500
466	20231012	115200	147395530	2605	2605	2605	2605	14
467	20231012	115100	147359060	2605	2610	2610	2605	386
468	20231012	115000	146353515	2620	2620	2620	2620	0
469	20231012	114900	146353515	2620	2620	2620	2620	0
470	20231012	114800	146353515	2620	2610	2620	2610	201
471	20231012	114700	145828395	2610	2610	2610	2610	100
472	20231012	114600	145567395	2605	2605	2605	2605	0
473	20231012	114500	145567395	2605	2605	2605	2605	500
474	20231012	114400	144264895	2615	2615	2615	2615	0
475	20231012	114300	144264895	2615	2610	2615	2610	501
476	20231012	114200	142957280	2610	2605	2615	2600	1127
477	20231012	114100	140025125	2610	2615	2615	2610	20
478	20231012	114000	139972910	2620	2615	2620	2615	4
479	20231012	113900	139962445	2610	2615	2615	2610	102
480	20231012	113800	139696215	2620	2620	2620	2620	0
481	20231012	113700	139696215	2620	2620	2620	2620	0
482	20231012	113600	139696215	2620	2620	2620	2620	0
483	20231012	113500	139696215	2620	2620	2620	2620	0
484	20231012	113400	139696215	2620	2620	2620	2620	2
485	20231012	113300	139690975	2615	2615	2615	2615	100
486	20231012	113200	139429475	2600	2600	2600	2600	602
487	20231012	113100	137864275	2620	2620	2620	2620	2
488	20231012	113000	137859035	2620	2605	2620	2605	1215
489	20231012	112900	134687210	2605	2605	2605	2605	10
490	20231012	112800	134661160	2600	2600	2600	2600	66
491	20231012	112700	134489560	2600	2610	2610	2600	1735
492	20231012	112600	129975860	2620	2620	2620	2620	0
493	20231012	112500	129975860	2620	2620	2620	2620	0
494	20231012	112400	129975860	2620	2620	2620	2620	0
495	20231012	112300	129975860	2620	2620	2620	2620	0
496	20231012	112200	129975860	2620	2620	2620	2610	112
497	20231012	112100	129683520	2620	2620	2620	2620	5
498	20231012	112000	129670420	2620	2615	2620	2615	6
499	20231012	111900	129654725	2605	2605	2605	2605	0
500	20231012	111800	129654725	2605	2605	2605	2605	790
501	20231012	111700	127596775	2615	2615	2615	2615	10
502	20231012	111600	127570625	2620	2620	2620	2620	5
503	20231012	111500	127557525	2620	2615	2620	2605	551
504	20231012	111400	126121655	2620	2620	2620	2620	0
505	20231012	111300	126121655	2620	2610	2620	2610	150
506	20231012	111200	125729445	2610	2610	2610	2610	0
507	20231012	111100	125729445	2610	2610	2610	2605	512
508	20231012	111000	124394795	2625	2625	2625	2625	0
509	20231012	110900	124394795	2625	2625	2625	2625	0
510	20231012	110800	124394795	2625	2615	2625	2615	7
511	20231012	110700	124376480	2625	2615	2625	2610	1978
512	20231012	110600	119208980	2625	2620	2625	2620	1102
513	20231012	110500	116321235	2625	2620	2625	2615	1180
514	20231012	110400	113233200	2625	2625	2625	2625	11
515	20231012	110300	113204325	2620	2620	2620	2620	1000
516	20231012	110200	110584325	2625	2625	2625	2625	0
517	20231012	110100	110584325	2625	2630	2630	2625	2
518	20231012	110000	110579070	2630	2630	2630	2630	0
519	20231012	105900	110579070	2630	2620	2630	2615	633
520	20231012	105800	108923585	2625	2625	2645	2615	1798
521	20231012	105700	104215780	2650	2655	2655	2630	5963
522	20231012	105600	88531325	2665	2660	2685	2660	8425
523	20231012	105500	66039325	2670	2640	2670	2640	4639
524	20231012	105400	53789825	2640	2655	2655	2640	2571
525	20231012	105300	47002370	2640	2645	2655	2640	1103
526	20231012	105200	44090415	2645	2640	2645	2640	112
527	20231012	105100	43794240	2640	2650	2655	2635	3281
528	20231012	105000	35144715	2655	2655	2655	2655	1
529	20231012	104900	35142060	2650	2650	2650	2650	0
530	20231012	104800	35142060	2650	2650	2650	2650	0
531	20231012	104700	35142060	2650	2660	2660	2650	900
532	20231012	104600	32755190	2670	2670	2670	2670	0
533	20231012	104500	32755190	2670	2670	2670	2670	10
534	20231012	104400	32728490	2670	2670	2670	2670	0
535	20231012	104300	32728490	2670	2670	2670	2670	168
536	20231012	104200	32279930	2675	2665	2675	2660	531
537	20231012	104100	30866760	2675	2675	2675	2670	4
538	20231012	104000	30856070	2685	2685	2685	2685	0
539	20231012	103900	30856070	2685	2685	2685	2685	0
540	20231012	103800	30856070	2685	2685	2685	2685	0
541	20231012	103700	30856070	2685	2685	2685	2685	0
542	20231012	103600	30856070	2685	2685	2685	2685	0
543	20231012	103500	30856070	2685	2680	2685	2680	31
544	20231012	103400	30772950	2685	2685	2685	2685	0
545	20231012	103300	30772950	2685	2685	2685	2685	0
546	20231012	103200	30772950	2685	2685	2685	2685	0
547	20231012	103100	30772950	2685	2685	2685	2685	0
548	20231012	103000	30772950	2685	2685	2685	2665	103
549	20231012	102900	30498200	2685	2680	2685	2680	3
550	20231012	102800	30490155	2680	2680	2680	2680	3
551	20231012	102700	30482115	2685	2685	2685	2685	0
552	20231012	102600	30482115	2685	2685	2685	2685	100
553	20231012	102500	30213615	2685	2680	2685	2680	9
554	20231012	102400	30189490	2685	2685	2685	2685	0
555	20231012	102300	30189490	2685	2685	2685	2685	0
556	20231012	102200	30189490	2685	2685	2685	2685	11
557	20231012	102100	30159955	2680	2680	2685	2680	68
558	20231012	102000	29977625	2680	2680	2680	2680	0
559	20231012	101900	29977625	2680	2680	2680	2680	1
560	20231012	101800	29974945	2670	2670	2670	2670	0
561	20231012	101700	29974945	2670	2670	2670	2670	0
562	20231012	101600	29974945	2670	2670	2670	2670	0
563	20231012	101500	29974945	2670	2670	2670	2670	0
564	20231012	101400	29974945	2670	2670	2670	2670	50
565	20231012	101300	29841445	2685	2685	2685	2685	0
566	20231012	101200	29841445	2685	2685	2685	2685	0
567	20231012	101100	29841445	2685	2685	2685	2685	0
568	20231012	101000	29841445	2685	2685	2685	2685	0
569	20231012	100900	29841445	2685	2685	2685	2685	0
570	20231012	100800	29841445	2685	2685	2685	2685	3
571	20231012	100700	29833390	2685	2685	2685	2685	0
572	20231012	100600	29833390	2685	2685	2685	2685	0
573	20231012	100500	29833390	2685	2685	2685	2685	0
574	20231012	100400	29833390	2685	2685	2685	2685	0
575	20231012	100300	29833390	2685	2685	2685	2685	0
576	20231012	100200	29833390	2685	2685	2685	2685	0
577	20231012	100100	29833390	2685	2685	2685	2685	1
578	20231012	100000	29830705	2670	2670	2670	2670	0
579	20231012	095900	29830705	2670	2670	2670	2670	10
580	20231012	095800	29804005	2670	2670	2670	2670	0
581	20231012	095700	29804005	2670	2670	2670	2670	10
582	20231012	095600	29777305	2685	2685	2685	2685	1
583	20231012	095500	29774620	2680	2680	2680	2680	0
584	20231012	095400	29774620	2680	2680	2680	2680	1
585	20231012	095300	29771940	2680	2680	2680	2680	1
586	20231012	095200	29769260	2675	2675	2675	2675	0
587	20231012	095100	29769260	2675	2675	2675	2675	75
588	20231012	095000	29568635	2680	2680	2680	2680	6
589	20231012	094900	29552555	2695	2695	2695	2695	0
590	20231012	094800	29552555	2695	2695	2695	2695	0
591	20231012	094700	29552555	2695	2695	2695	2695	0
592	20231012	094600	29552555	2695	2695	2695	2695	0
593	20231012	094500	29552555	2695	2695	2695	2695	1
594	20231012	094400	29549860	2685	2685	2685	2685	75
595	20231012	094300	29348485	2700	2700	2700	2700	0
596	20231012	094200	29348485	2700	2700	2700	2700	0
597	20231012	094100	29348485	2700	2700	2700	2700	0
598	20231012	094000	29348485	2700	2700	2700	2700	0
599	20231012	093900	29348485	2700	2700	2700	2700	0
600	20231012	093800	29348485	2700	2700	2700	2700	0
601	20231012	093700	29348485	2700	2700	2700	2700	0
602	20231012	093600	29348485	2700	2700	2700	2700	0
603	20231012	093500	29348485	2700	2700	2700	2700	0
604	20231012	093400	29348485	2700	2700	2700	2700	0
605	20231012	093300	29348485	2700	2700	2700	2700	0
606	20231012	093200	29348485	2700	2705	2705	2695	21
607	20231012	093100	29291805	2700	2690	2705	2690	153
608	20231012	093000	28879000	2700	2700	2700	2700	1
609	20231012	092900	28876300	2720	2720	2720	2720	0
610	20231012	092800	28876300	2720	2685	2720	2685	322
611	20231012	092700	28007675	2670	2670	2670	2670	0
612	20231012	092600	28007675	2670	2685	2685	2670	200
613	20231012	092500	27473630	2690	2690	2690	2690	1
614	20231012	092400	27470940	2720	2720	2720	2720	0
615	20231012	092300	27470940	2720	2695	2720	2670	507
616	20231012	092200	26101925	2710	2690	2710	2680	1068
617	20231012	092100	23228190	2690	2700	2700	2690	4
618	20231012	092000	23217415	2725	2670	2725	2655	800
619	20231012	091900	21066190	2680	2680	2680	2680	0
620	20231012	091800	21066190	2680	2680	2680	2680	1
621	20231012	091700	21063510	2680	2680	2680	2680	0
622	20231012	091600	21063510	2680	2695	2695	2675	145
623	20231012	091500	20675460	2680	2695	2705	2680	50
624	20231012	091400	20540955	2720	2670	2720	2670	2409
625	20231012	091300	14068760	2670	2655	2670	2655	1461
626	20231012	091200	10173340	2655	2650	2655	2650	10
627	20231012	091100	10146835	2655	2665	2665	2655	9
628	20231012	091000	10122930	2670	2660	2670	2660	500
629	20231012	090900	8788495	2660	2660	2660	2660	0
630	20231012	090800	8788495	2660	2660	2660	2660	0
631	20231012	090700	8788495	2660	2670	2670	2640	280
632	20231012	090600	8046525	2665	2675	2690	2665	80
633	20231012	090500	7831830	2690	2690	2690	2690	0
634	20231012	090400	7831830	2690	2660	2690	2660	341
635	20231012	090300	6920175	2655	2700	2700	2630	1905
636	20231012	090200	1833490	2725	2725	2725	2725	0
637	20231012	090100	1833490	2725	2725	2725	2725	1
638	20231012	090000	1830765	2710	2720	2725	2705	673