KissMeData/012690/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	185400	79832845	2440	2440	2440	2440	288
3	20231006	185300	79832845	2440	2440	2440	2440	0
4	20231006	185200	79832845	2440	2440	2440	2440	0
5	20231006	185100	79832845	2440	2440	2440	2440	0
6	20231006	185000	79832845	2440	2440	2440	2440	0
7	20231006	184900	79832845	2440	2440	2440	2440	0
8	20231006	184800	79832845	2440	2440	2440	2440	0
9	20231006	184700	79832845	2440	2440	2440	2440	0
10	20231006	184600	79832845	2440	2440	2440	2440	0
11	20231006	184500	79832845	2440	2440	2440	2440	0
12	20231006	184400	79832845	2440	2440	2440	2440	0
13	20231006	184300	79832845	2440	2440	2440	2440	0
14	20231006	184200	79832845	2440	2440	2440	2440	0
15	20231006	184100	79832845	2440	2440	2440	2440	0
16	20231006	184000	79832845	2440	2440	2440	2440	0
17	20231006	183900	79832845	2440	2440	2440	2440	0
18	20231006	183800	79832845	2440	2440	2440	2440	0
19	20231006	183700	79832845	2440	2440	2440	2440	0
20	20231006	183600	79832845	2440	2440	2440	2440	0
21	20231006	183500	79832845	2440	2440	2440	2440	0
22	20231006	183400	79832845	2440	2440	2440	2440	0
23	20231006	183300	79832845	2440	2440	2440	2440	0
24	20231006	183200	79832845	2440	2440	2440	2440	0
25	20231006	183100	79832845	2440	2440	2440	2440	0
26	20231006	183000	79832845	2440	2440	2440	2440	0
27	20231006	182900	79832845	2440	2440	2440	2440	0
28	20231006	182800	79832845	2440	2440	2440	2440	0
29	20231006	182700	79832845	2440	2440	2440	2440	0
30	20231006	182600	79832845	2440	2440	2440	2440	0
31	20231006	182500	79832845	2440	2440	2440	2440	0
32	20231006	182400	79832845	2440	2440	2440	2440	288
33	20231006	182300	79832845	2440	2440	2440	2440	0
34	20231006	182200	79832845	2440	2440	2440	2440	0
35	20231006	182100	79832845	2440	2440	2440	2440	0
36	20231006	182000	79832845	2440	2440	2440	2440	0
37	20231006	181900	79832845	2440	2440	2440	2440	0
38	20231006	181800	79832845	2440	2440	2440	2440	0
39	20231006	181700	79832845	2440	2440	2440	2440	0
40	20231006	181600	79832845	2440	2440	2440	2440	0
41	20231006	181500	79832845	2440	2440	2440	2440	0
42	20231006	181400	79832845	2440	2440	2440	2440	0
43	20231006	181300	79832845	2440	2440	2440	2440	0
44	20231006	181200	79832845	2440	2440	2440	2440	0
45	20231006	181100	79832845	2440	2440	2440	2440	0
46	20231006	181000	79832845	2440	2440	2440	2440	0
47	20231006	180900	79832845	2440	2440	2440	2440	0
48	20231006	180800	79832845	2440	2440	2440	2440	0
49	20231006	180700	79832845	2440	2440	2440	2440	0
50	20231006	180600	79832845	2440	2440	2440	2440	0
51	20231006	180500	79832845	2440	2440	2440	2440	0
52	20231006	180400	79832845	2440	2440	2440	2440	0
53	20231006	180300	79832845	2440	2440	2440	2440	0
54	20231006	180200	79832845	2440	2440	2440	2440	0
55	20231006	180100	79832845	2440	2440	2440	2440	0
56	20231006	180000	79832845	2440	2440	2440	2440	0
57	20231006	175900	79832845	2440	2440	2440	2440	0
58	20231006	175800	79832845	2440	2440	2440	2440	0
59	20231006	175700	79832845	2440	2440	2440	2440	0
60	20231006	175600	79832845	2440	2440	2440	2440	0
61	20231006	175500	79832845	2440	2440	2440	2440	0
62	20231006	175400	79832845	2440	2440	2440	2440	288
63	20231006	175300	79832845	2440	2440	2440	2440	0
64	20231006	175200	79832845	2440	2440	2440	2440	0
65	20231006	175100	79832845	2440	2440	2440	2440	0
66	20231006	175000	79832845	2440	2440	2440	2440	0
67	20231006	174900	79832845	2440	2440	2440	2440	0
68	20231006	174800	79832845	2440	2440	2440	2440	0
69	20231006	174700	79832845	2440	2440	2440	2440	0
70	20231006	174600	79832845	2440	2440	2440	2440	0
71	20231006	174500	79832845	2440	2440	2440	2440	0
72	20231006	174400	79832845	2440	2440	2440	2440	0
73	20231006	174300	79832845	2440	2440	2440	2440	0
74	20231006	174200	79832845	2440	2440	2440	2440	0
75	20231006	174100	79832845	2440	2440	2440	2440	0
76	20231006	174000	79832845	2440	2440	2440	2440	0
77	20231006	173900	79832845	2440	2440	2440	2440	0
78	20231006	173800	79832845	2440	2440	2440	2440	0
79	20231006	173700	79832845	2440	2440	2440	2440	0
80	20231006	173600	79832845	2440	2440	2440	2440	0
81	20231006	173500	79832845	2440	2440	2440	2440	0
82	20231006	173400	79832845	2440	2440	2440	2440	0
83	20231006	173300	79832845	2440	2440	2440	2440	0
84	20231006	173200	79832845	2440	2440	2440	2440	0
85	20231006	173100	79832845	2440	2440	2440	2440	0
86	20231006	173000	79832845	2440	2440	2440	2440	0
87	20231006	172900	79832845	2440	2440	2440	2440	0
88	20231006	172800	79832845	2440	2440	2440	2440	0
89	20231006	172700	79832845	2440	2440	2440	2440	0
90	20231006	172600	79832845	2440	2440	2440	2440	0
91	20231006	172500	79832845	2440	2440	2440	2440	0
92	20231006	172400	79832845	2440	2440	2440	2440	288
93	20231006	172300	79832845	2440	2440	2440	2440	0
94	20231006	172200	79832845	2440	2440	2440	2440	0
95	20231006	172100	79832845	2440	2440	2440	2440	0
96	20231006	172000	79832845	2440	2440	2440	2440	0
97	20231006	171900	79832845	2440	2440	2440	2440	0
98	20231006	171800	79832845	2440	2440	2440	2440	0
99	20231006	171700	79832845	2440	2440	2440	2440	0
100	20231006	171600	79832845	2440	2440	2440	2440	0
101	20231006	171500	79832845	2440	2440	2440	2440	0
102	20231006	171400	79832845	2440	2440	2440	2440	0
103	20231006	171300	79832845	2440	2440	2440	2440	0
104	20231006	171200	79832845	2440	2440	2440	2440	0
105	20231006	171100	79832845	2440	2440	2440	2440	0
106	20231006	171000	79832845	2440	2440	2440	2440	0
107	20231006	170900	79832845	2440	2440	2440	2440	0
108	20231006	170800	79832845	2440	2440	2440	2440	0
109	20231006	170700	79832845	2440	2440	2440	2440	0
110	20231006	170600	79832845	2440	2440	2440	2440	0
111	20231006	170500	79832845	2440	2440	2440	2440	0
112	20231006	170400	79832845	2440	2440	2440	2440	0
113	20231006	170300	79832845	2440	2440	2440	2440	0
114	20231006	170200	79832845	2440	2440	2440	2440	0
115	20231006	170100	79832845	2440	2440	2440	2440	0
116	20231006	170000	79832845	2440	2440	2440	2440	0
117	20231006	165900	79832845	2440	2440	2440	2440	0
118	20231006	165800	79832845	2440	2440	2440	2440	0
119	20231006	165700	79832845	2440	2440	2440	2440	0
120	20231006	165600	79832845	2440	2440	2440	2440	0
121	20231006	165500	79832845	2440	2440	2440	2440	0
122	20231006	165400	79832845	2440	2440	2440	2440	288
123	20231006	165300	79832845	2440	2440	2440	2440	0
124	20231006	165200	79832845	2440	2440	2440	2440	0
125	20231006	165100	79832845	2440	2440	2440	2440	0
126	20231006	165000	79832845	2440	2440	2440	2440	0
127	20231006	164900	79832845	2440	2440	2440	2440	0
128	20231006	164800	79832845	2440	2440	2440	2440	0
129	20231006	164700	79832845	2440	2440	2440	2440	0
130	20231006	164600	79832845	2440	2440	2440	2440	0
131	20231006	164500	79832845	2440	2440	2440	2440	0
132	20231006	164400	79832845	2440	2440	2440	2440	0
133	20231006	164300	79832845	2440	2440	2440	2440	0
134	20231006	164200	79832845	2440	2440	2440	2440	0
135	20231006	164100	79832845	2440	2440	2440	2440	0
136	20231006	164000	79832845	2440	2440	2440	2440	0
137	20231006	163900	79832845	2440	2440	2440	2440	0
138	20231006	163800	79832845	2440	2440	2440	2440	0
139	20231006	163700	79832845	2440	2440	2440	2440	0
140	20231006	163600	79832845	2440	2440	2440	2440	0
141	20231006	163500	79832845	2440	2440	2440	2440	0
142	20231006	163400	79832845	2440	2440	2440	2440	0
143	20231006	163300	79832845	2440	2440	2440	2440	0
144	20231006	163200	79832845	2440	2440	2440	2440	0
145	20231006	163100	79832845	2440	2440	2440	2440	0
146	20231006	163000	79832845	2440	2440	2440	2440	0
147	20231006	162900	79832845	2440	2440	2440	2440	0
148	20231006	162800	79832845	2440	2440	2440	2440	0
149	20231006	162700	79832845	2440	2440	2440	2440	0
150	20231006	162600	79832845	2440	2440	2440	2440	0
151	20231006	162500	79832845	2440	2440	2440	2440	0
152	20231006	162400	79832845	2440	2440	2440	2440	288
153	20231006	162300	79832845	2440	2440	2440	2440	0
154	20231006	162200	79832845	2440	2440	2440	2440	0
155	20231006	162100	79832845	2440	2440	2440	2440	0
156	20231006	162000	79832845	2440	2440	2440	2440	0
157	20231006	161900	79832845	2440	2440	2440	2440	0
158	20231006	161800	79832845	2440	2440	2440	2440	0
159	20231006	161700	79832845	2440	2440	2440	2440	0
160	20231006	161600	79832845	2440	2440	2440	2440	0
161	20231006	161500	79832845	2440	2440	2440	2440	0
162	20231006	161400	79832845	2440	2440	2440	2440	0
163	20231006	161300	79832845	2440	2440	2440	2440	0
164	20231006	161200	79832845	2440	2440	2440	2440	0
165	20231006	161100	79832845	2440	2440	2440	2440	0
166	20231006	161000	79832845	2440	2440	2440	2440	0
167	20231006	160900	79832845	2440	2440	2440	2440	0
168	20231006	160800	79832845	2440	2440	2440	2440	0
169	20231006	160700	79832845	2440	2440	2440	2440	0
170	20231006	160600	79832845	2440	2440	2440	2440	0
171	20231006	160500	79832845	2440	2440	2440	2440	0
172	20231006	160400	79832845	2440	2440	2440	2440	0
173	20231006	160300	79832845	2440	2440	2440	2440	0
174	20231006	160200	79832845	2440	2440	2440	2440	0
175	20231006	160100	79832845	2440	2440	2440	2440	0
176	20231006	160000	79832845	2440	2440	2440	2440	0
177	20231006	155900	79832845	2440	2440	2440	2440	0
178	20231006	155800	79832845	2440	2440	2440	2440	0
179	20231006	155700	79832845	2440	2440	2440	2440	0
180	20231006	155600	79832845	2440	2440	2440	2440	0
181	20231006	155500	79832845	2440	2440	2440	2440	0
182	20231006	155400	79832845	2440	2440	2440	2440	288
183	20231006	155300	79832845	2440	2440	2440	2440	0
184	20231006	155200	79832845	2440	2440	2440	2440	0
185	20231006	155100	79832845	2440	2440	2440	2440	0
186	20231006	155000	79832845	2440	2440	2440	2440	0
187	20231006	154900	79832845	2440	2440	2440	2440	0
188	20231006	154800	79832845	2440	2440	2440	2440	0
189	20231006	154700	79832845	2440	2440	2440	2440	0
190	20231006	154600	79832845	2440	2440	2440	2440	0
191	20231006	154500	79832845	2440	2440	2440	2440	0
192	20231006	154400	79832845	2440	2440	2440	2440	0
193	20231006	154300	79832845	2440	2440	2440	2440	0
194	20231006	154200	79832845	2440	2440	2440	2440	0
195	20231006	154100	79832845	2440	2440	2440	2440	0
196	20231006	154000	79832845	2440	2440	2440	2440	0
197	20231006	153900	79832845	2440	2440	2440	2440	0
198	20231006	153800	79832845	2440	2440	2440	2440	0
199	20231006	153700	79832845	2440	2440	2440	2440	0
200	20231006	153600	79832845	2440	2440	2440	2440	0
201	20231006	153500	79832845	2440	2440	2440	2440	0
202	20231006	153400	79832845	2440	2440	2440	2440	0
203	20231006	153300	79832845	2440	2440	2440	2440	0
204	20231006	153200	79832845	2440	2440	2440	2440	0
205	20231006	153100	79832845	2440	2440	2440	2440	0
206	20231006	153000	79832845	2440	2440	2440	2440	288
207	20231006	152900	79130125	2440	2440	2440	2440	0
208	20231006	152800	79130125	2440	2440	2440	2440	0
209	20231006	152700	79130125	2440	2440	2440	2440	0
210	20231006	152600	79130125	2440	2440	2440	2440	0
211	20231006	152500	79130125	2440	2440	2440	2440	0
212	20231006	152400	79130125	2440	2440	2440	2440	0
213	20231006	152300	79130125	2440	2440	2440	2440	0
214	20231006	152200	79130125	2440	2440	2440	2440	0
215	20231006	152100	79130125	2440	2440	2440	2440	0
216	20231006	152000	79130125	2440	2440	2440	2440	0
217	20231006	151900	79130125	2440	2435	2440	2435	2
218	20231006	151800	79125250	2430	2435	2440	2430	20
219	20231006	151700	79076630	2440	2430	2440	2430	26
220	20231006	151600	79013435	2430	2435	2435	2430	22
221	20231006	151500	78959910	2440	2440	2440	2440	0
222	20231006	151400	78959910	2440	2440	2440	2440	0
223	20231006	151300	78959910	2440	2430	2440	2430	72
224	20231006	151200	78784940	2425	2425	2425	2425	50
225	20231006	151100	78663690	2420	2420	2420	2420	0
226	20231006	151000	78663690	2420	2430	2430	2420	1250
227	20231006	150900	75634635	2430	2430	2430	2430	0
228	20231006	150800	75634635	2430	2430	2430	2430	1
229	20231006	150700	75632205	2430	2430	2430	2430	50
230	20231006	150600	75510705	2425	2425	2425	2425	0
231	20231006	150500	75510705	2425	2425	2425	2425	59
232	20231006	150400	75367630	2430	2430	2430	2430	0
233	20231006	150300	75367630	2430	2430	2430	2430	0
234	20231006	150200	75367630	2430	2430	2430	2430	3
235	20231006	150100	75360340	2415	2415	2415	2415	0
236	20231006	150000	75360340	2415	2425	2425	2415	2064
237	20231006	145900	70363995	2430	2430	2430	2430	0
238	20231006	145800	70363995	2430	2430	2430	2430	0
239	20231006	145700	70363995	2430	2430	2430	2430	0
240	20231006	145600	70363995	2430	2430	2430	2430	0
241	20231006	145500	70363995	2430	2430	2430	2430	0
242	20231006	145400	70363995	2430	2430	2430	2430	0
243	20231006	145300	70363995	2430	2430	2430	2430	0
244	20231006	145200	70363995	2430	2430	2430	2430	0
245	20231006	145100	70363995	2430	2430	2430	2430	0
246	20231006	145000	70363995	2430	2425	2430	2425	74
247	20231006	144900	70184495	2425	2425	2425	2425	38
248	20231006	144800	70092345	2430	2425	2430	2425	15
249	20231006	144700	70055945	2430	2430	2430	2430	0
250	20231006	144600	70055945	2430	2430	2430	2430	0
251	20231006	144500	70055945	2430	2430	2430	2430	2
252	20231006	144400	70051085	2430	2430	2430	2430	0
253	20231006	144300	70051085	2430	2430	2430	2430	1
254	20231006	144200	70048655	2430	2430	2430	2430	0
255	20231006	144100	70048655	2430	2430	2430	2430	0
256	20231006	144000	70048655	2430	2430	2430	2430	0
257	20231006	143900	70048655	2430	2430	2430	2430	2
258	20231006	143800	70043795	2435	2435	2435	2435	0
259	20231006	143700	70043795	2435	2430	2435	2420	1251
260	20231006	143600	67010145	2435	2435	2435	2435	0
261	20231006	143500	67010145	2435	2435	2435	2435	6
262	20231006	143400	66995535	2435	2435	2435	2435	0
263	20231006	143300	66995535	2435	2435	2435	2435	0
264	20231006	143200	66995535	2435	2435	2435	2435	0
265	20231006	143100	66995535	2435	2435	2435	2435	0
266	20231006	143000	66995535	2435	2435	2435	2435	0
267	20231006	142900	66995535	2435	2435	2435	2435	0
268	20231006	142800	66995535	2435	2435	2435	2435	91
269	20231006	142700	66773950	2430	2430	2430	2430	113
270	20231006	142600	66499360	2430	2430	2430	2430	2
271	20231006	142500	66494500	2425	2425	2425	2425	0
272	20231006	142400	66494500	2425	2425	2425	2425	8
273	20231006	142300	66475100	2425	2425	2425	2425	0
274	20231006	142200	66475100	2425	2425	2425	2425	57
275	20231006	142100	66336875	2425	2425	2425	2425	0
276	20231006	142000	66336875	2425	2425	2425	2425	0
277	20231006	141900	66336875	2425	2425	2425	2425	0
278	20231006	141800	66336875	2425	2425	2425	2425	0
279	20231006	141700	66336875	2425	2425	2425	2425	0
280	20231006	141600	66336875	2425	2425	2425	2425	0
281	20231006	141500	66336875	2425	2425	2425	2425	0
282	20231006	141400	66336875	2425	2425	2425	2425	0
283	20231006	141300	66336875	2425	2425	2425	2425	0
284	20231006	141200	66336875	2425	2425	2425	2425	0
285	20231006	141100	66336875	2425	2425	2425	2425	0
286	20231006	141000	66336875	2425	2425	2425	2425	0
287	20231006	140900	66336875	2425	2425	2425	2425	0
288	20231006	140800	66336875	2425	2425	2425	2425	0
289	20231006	140700	66336875	2425	2425	2425	2425	0
290	20231006	140600	66336875	2425	2425	2425	2425	259
291	20231006	140500	65708800	2425	2425	2425	2425	0
292	20231006	140400	65708800	2425	2425	2425	2425	0
293	20231006	140300	65708800	2425	2425	2425	2425	0
294	20231006	140200	65708800	2425	2425	2425	2425	2
295	20231006	140100	65703950	2425	2425	2425	2425	0
296	20231006	140000	65703950	2425	2425	2425	2425	0
297	20231006	135900	65703950	2425	2425	2425	2425	314
298	20231006	135800	64942500	2425	2425	2425	2425	0
299	20231006	135700	64942500	2425	2425	2425	2425	0
300	20231006	135600	64942500	2425	2425	2425	2425	0
301	20231006	135500	64942500	2425	2425	2425	2425	234
302	20231006	135400	64375050	2425	2425	2425	2425	45
303	20231006	135300	64265925	2425	2430	2430	2425	300
304	20231006	135200	63538100	2430	2430	2430	2430	0
305	20231006	135100	63538100	2430	2430	2430	2430	0
306	20231006	135000	63538100	2430	2430	2430	2430	61
307	20231006	134900	63389870	2435	2435	2435	2435	0
308	20231006	134800	63389870	2435	2435	2435	2435	1
309	20231006	134700	63387435	2425	2425	2425	2425	1396
310	20231006	134600	60002135	2425	2425	2425	2425	0
311	20231006	134500	60002135	2425	2425	2425	2425	0
312	20231006	134400	60002135	2425	2425	2425	2425	128
313	20231006	134300	59691735	2425	2425	2425	2425	200
314	20231006	134200	59206735	2425	2425	2425	2425	0
315	20231006	134100	59206735	2425	2425	2425	2425	60
316	20231006	134000	59061235	2425	2425	2425	2425	0
317	20231006	133900	59061235	2425	2425	2425	2425	0
318	20231006	133800	59061235	2425	2425	2425	2425	0
319	20231006	133700	59061235	2425	2425	2425	2425	0
320	20231006	133600	59061235	2425	2425	2425	2425	0
321	20231006	133500	59061235	2425	2425	2425	2425	0
322	20231006	133400	59061235	2425	2425	2425	2425	0
323	20231006	133300	59061235	2425	2425	2425	2425	0
324	20231006	133200	59061235	2425	2425	2425	2425	164
325	20231006	133100	58663535	2425	2425	2425	2425	0
326	20231006	133000	58663535	2425	2425	2425	2425	5
327	20231006	132900	58651410	2430	2430	2430	2430	0
328	20231006	132800	58651410	2430	2430	2430	2430	25
329	20231006	132700	58590660	2435	2435	2435	2435	0
330	20231006	132600	58590660	2435	2435	2435	2435	0
331	20231006	132500	58590660	2435	2435	2435	2435	0
332	20231006	132400	58590660	2435	2435	2435	2435	0
333	20231006	132300	58590660	2435	2435	2435	2435	0
334	20231006	132200	58590660	2435	2435	2435	2435	1
335	20231006	132100	58588225	2435	2435	2435	2435	3
336	20231006	132000	58580920	2430	2430	2430	2430	0
337	20231006	131900	58580920	2430	2430	2430	2430	0
338	20231006	131800	58580920	2430	2430	2430	2430	64
339	20231006	131700	58425400	2425	2425	2425	2425	0
340	20231006	131600	58425400	2425	2425	2425	2425	0
341	20231006	131500	58425400	2425	2425	2425	2425	0
342	20231006	131400	58425400	2425	2425	2425	2425	0
343	20231006	131300	58425400	2425	2425	2425	2425	0
344	20231006	131200	58425400	2425	2425	2425	2425	0
345	20231006	131100	58425400	2425	2425	2425	2425	0
346	20231006	131000	58425400	2425	2425	2425	2425	0
347	20231006	130900	58425400	2425	2430	2430	2425	63
348	20231006	130800	58272615	2435	2435	2435	2435	0
349	20231006	130700	58272615	2435	2435	2435	2435	46
350	20231006	130600	58160605	2435	2435	2435	2435	19
351	20231006	130500	58114340	2425	2425	2425	2425	0
352	20231006	130400	58114340	2425	2425	2425	2425	0
353	20231006	130300	58114340	2425	2425	2425	2425	0
354	20231006	130200	58114340	2425	2425	2425	2425	0
355	20231006	130100	58114340	2425	2425	2425	2425	0
356	20231006	130000	58114340	2425	2430	2430	2425	63
357	20231006	125900	57961560	2430	2430	2430	2430	0
358	20231006	125800	57961560	2430	2430	2430	2430	0
359	20231006	125700	57961560	2430	2430	2430	2430	0
360	20231006	125600	57961560	2430	2430	2430	2430	0
361	20231006	125500	57961560	2430	2430	2430	2430	0
362	20231006	125400	57961560	2430	2430	2430	2430	40
363	20231006	125300	57864360	2430	2430	2440	2430	12
364	20231006	125200	57835190	2440	2440	2440	2440	0
365	20231006	125100	57835190	2440	2440	2440	2440	0
366	20231006	125000	57835190	2440	2430	2440	2430	2
367	20231006	124900	57830320	2430	2430	2430	2430	0
368	20231006	124800	57830320	2430	2430	2430	2430	42
369	20231006	124700	57728260	2435	2435	2435	2435	6
370	20231006	124600	57713650	2440	2440	2440	2440	361
371	20231006	124500	56832810	2445	2445	2445	2445	0
372	20231006	124400	56832810	2445	2445	2445	2445	0
373	20231006	124300	56832810	2445	2445	2445	2445	0
374	20231006	124200	56832810	2445	2445	2445	2445	0
375	20231006	124100	56832810	2445	2445	2445	2445	0
376	20231006	124000	56832810	2445	2445	2445	2445	0
377	20231006	123900	56832810	2445	2445	2445	2445	33
378	20231006	123800	56752125	2445	2445	2445	2445	61
379	20231006	123700	56602980	2450	2450	2450	2450	0
380	20231006	123600	56602980	2450	2450	2450	2450	600
381	20231006	123500	55132980	2455	2455	2455	2455	0
382	20231006	123400	55132980	2455	2455	2455	2455	53
383	20231006	123300	55002865	2455	2455	2455	2455	0
384	20231006	123200	55002865	2455	2455	2455	2455	0
385	20231006	123100	55002865	2455	2455	2455	2455	0
386	20231006	123000	55002865	2455	2455	2455	2455	0
387	20231006	122900	55002865	2455	2455	2455	2455	4100
388	20231006	122800	44937365	2450	2450	2450	2450	0
389	20231006	122700	44937365	2450	2450	2450	2450	0
390	20231006	122600	44937365	2450	2450	2450	2450	0
391	20231006	122500	44937365	2450	2450	2450	2450	100
392	20231006	122400	44692365	2445	2445	2445	2445	0
393	20231006	122300	44692365	2445	2445	2445	2445	0
394	20231006	122200	44692365	2445	2445	2445	2445	1
395	20231006	122100	44689920	2440	2440	2440	2440	0
396	20231006	122000	44689920	2440	2440	2440	2440	0
397	20231006	121900	44689920	2440	2440	2440	2440	1
398	20231006	121800	44687480	2450	2435	2450	2435	147
399	20231006	121700	44328860	2430	2430	2430	2430	0
400	20231006	121600	44328860	2430	2430	2430	2430	70
401	20231006	121500	44158760	2435	2435	2435	2435	0
402	20231006	121400	44158760	2435	2435	2435	2435	0
403	20231006	121300	44158760	2435	2435	2435	2435	0
404	20231006	121200	44158760	2435	2435	2435	2435	0
405	20231006	121100	44158760	2435	2435	2435	2435	36
406	20231006	121000	44071100	2435	2435	2435	2435	0
407	20231006	120900	44071100	2435	2435	2435	2435	0
408	20231006	120800	44071100	2435	2435	2435	2435	0
409	20231006	120700	44071100	2435	2440	2440	2435	68
410	20231006	120600	43905495	2445	2445	2445	2445	0
411	20231006	120500	43905495	2445	2445	2445	2445	0
412	20231006	120400	43905495	2445	2445	2445	2445	1
413	20231006	120300	43903050	2425	2425	2425	2425	0
414	20231006	120200	43903050	2425	2425	2425	2425	0
415	20231006	120100	43903050	2425	2435	2435	2425	5314
416	20231006	120000	30990330	2435	2445	2445	2435	341
417	20231006	115900	30159555	2450	2450	2450	2450	0
418	20231006	115800	30159555	2450	2450	2450	2450	0
419	20231006	115700	30159555	2450	2450	2450	2450	0
420	20231006	115600	30159555	2450	2450	2450	2450	0
421	20231006	115500	30159555	2450	2450	2450	2450	0
422	20231006	115400	30159555	2450	2450	2450	2450	0
423	20231006	115300	30159555	2450	2450	2450	2450	0
424	20231006	115200	30159555	2450	2450	2450	2450	0
425	20231006	115100	30159555	2450	2450	2450	2450	0
426	20231006	115000	30159555	2450	2450	2450	2450	0
427	20231006	114900	30159555	2450	2450	2450	2450	0
428	20231006	114800	30159555	2450	2450	2450	2450	1
429	20231006	114700	30157105	2445	2445	2445	2445	4
430	20231006	114600	30147325	2450	2450	2450	2450	0
431	20231006	114500	30147325	2450	2450	2450	2450	0
432	20231006	114400	30147325	2450	2450	2450	2450	0
433	20231006	114300	30147325	2450	2450	2450	2450	37
434	20231006	114200	30056675	2450	2455	2455	2450	1152
435	20231006	114100	27229200	2455	2455	2455	2455	0
436	20231006	114000	27229200	2455	2455	2455	2455	0
437	20231006	113900	27229200	2455	2455	2455	2455	0
438	20231006	113800	27229200	2455	2455	2455	2455	0
439	20231006	113700	27229200	2455	2455	2455	2455	0
440	20231006	113600	27229200	2455	2455	2455	2455	0
441	20231006	113500	27229200	2455	2455	2455	2455	0
442	20231006	113400	27229200	2455	2455	2455	2455	50
443	20231006	113300	27106450	2455	2455	2455	2455	0
444	20231006	113200	27106450	2455	2455	2455	2455	0
445	20231006	113100	27106450	2455	2455	2455	2455	0
446	20231006	113000	27106450	2455	2455	2455	2455	0
447	20231006	112900	27106450	2455	2455	2455	2455	7
448	20231006	112800	27089265	2455	2455	2455	2455	11
449	20231006	112700	27062260	2460	2460	2460	2460	0
450	20231006	112600	27062260	2460	2460	2460	2460	0
451	20231006	112500	27062260	2460	2460	2460	2460	0
452	20231006	112400	27062260	2460	2460	2460	2460	0
453	20231006	112300	27062260	2460	2460	2460	2460	0
454	20231006	112200	27062260	2460	2460	2460	2460	0
455	20231006	112100	27062260	2460	2460	2460	2460	0
456	20231006	112000	27062260	2460	2460	2460	2460	0
457	20231006	111900	27062260	2460	2460	2460	2460	0
458	20231006	111800	27062260	2460	2460	2460	2460	0
459	20231006	111700	27062260	2460	2460	2460	2460	0
460	20231006	111600	27062260	2460	2460	2460	2460	0
461	20231006	111500	27062260	2460	2460	2460	2460	0
462	20231006	111400	27062260	2460	2460	2460	2460	13
463	20231006	111300	27030280	2460	2460	2460	2460	0
464	20231006	111200	27030280	2460	2460	2460	2460	6
465	20231006	111100	27015520	2460	2460	2460	2460	0
466	20231006	111000	27015520	2460	2460	2460	2460	1
467	20231006	110900	27013060	2455	2455	2455	2455	0
468	20231006	110800	27013060	2455	2455	2455	2455	0
469	20231006	110700	27013060	2455	2455	2455	2455	0
470	20231006	110600	27013060	2455	2455	2455	2455	0
471	20231006	110500	27013060	2455	2455	2455	2455	0
472	20231006	110400	27013060	2455	2455	2455	2455	0
473	20231006	110300	27013060	2455	2455	2455	2455	0
474	20231006	110200	27013060	2455	2455	2455	2455	58
475	20231006	110100	26870670	2460	2460	2460	2460	10
476	20231006	110000	26846070	2460	2460	2460	2460	0
477	20231006	105900	26846070	2460	2460	2460	2460	0
478	20231006	105800	26846070	2460	2460	2460	2460	0
479	20231006	105700	26846070	2460	2460	2460	2460	0
480	20231006	105600	26846070	2460	2465	2465	2460	168
481	20231006	105500	26432590	2465	2465	2465	2465	0
482	20231006	105400	26432590	2465	2465	2465	2465	0
483	20231006	105300	26432590	2465	2465	2465	2465	0
484	20231006	105200	26432590	2465	2465	2465	2465	0
485	20231006	105100	26432590	2465	2465	2465	2465	215
486	20231006	105000	25902615	2465	2465	2465	2465	0
487	20231006	104900	25902615	2465	2465	2465	2465	10
488	20231006	104800	25877965	2465	2465	2465	2465	22
489	20231006	104700	25823735	2465	2465	2465	2465	0
490	20231006	104600	25823735	2465	2465	2465	2465	0
491	20231006	104500	25823735	2465	2465	2465	2465	107
492	20231006	104400	25559980	2460	2460	2460	2460	675
493	20231006	104300	23899480	2455	2455	2455	2455	839
494	20231006	104200	21839735	2460	2460	2460	2460	0
495	20231006	104100	21839735	2460	2460	2460	2460	0
496	20231006	104000	21839735	2460	2460	2460	2460	1
497	20231006	103900	21837275	2455	2455	2455	2455	0
498	20231006	103800	21837275	2455	2455	2455	2455	65
499	20231006	103700	21677700	2455	2455	2455	2455	0
500	20231006	103600	21677700	2455	2455	2455	2455	1013
501	20231006	103500	19190785	2455	2455	2455	2455	0
502	20231006	103400	19190785	2455	2455	2455	2455	4060
503	20231006	103300	9223485	2450	2450	2450	2450	249
504	20231006	103200	8613435	2450	2450	2450	2450	0
505	20231006	103100	8613435	2450	2450	2450	2450	0
506	20231006	103000	8613435	2450	2450	2450	2450	1
507	20231006	102900	8610985	2455	2455	2455	2455	0
508	20231006	102800	8610985	2455	2455	2455	2455	0
509	20231006	102700	8610985	2455	2455	2455	2455	0
510	20231006	102600	8610985	2455	2455	2455	2455	0
511	20231006	102500	8610985	2455	2455	2455	2455	0
512	20231006	102400	8610985	2455	2455	2455	2455	0
513	20231006	102300	8610985	2455	2455	2455	2455	0
514	20231006	102200	8610985	2455	2455	2455	2455	0
515	20231006	102100	8610985	2455	2455	2455	2455	0
516	20231006	102000	8610985	2455	2455	2455	2455	0
517	20231006	101900	8610985	2455	2455	2455	2455	0
518	20231006	101800	8610985	2455	2455	2455	2455	1
519	20231006	101700	8608530	2455	2455	2455	2455	0
520	20231006	101600	8608530	2455	2455	2455	2455	0
521	20231006	101500	8608530	2455	2455	2455	2455	0
522	20231006	101400	8608530	2455	2455	2455	2455	6
523	20231006	101300	8593800	2455	2455	2455	2455	0
524	20231006	101200	8593800	2455	2455	2455	2455	0
525	20231006	101100	8593800	2455	2450	2455	2450	2
526	20231006	101000	8588895	2455	2455	2455	2455	0
527	20231006	100900	8588895	2455	2455	2455	2455	0
528	20231006	100800	8588895	2455	2455	2455	2455	0
529	20231006	100700	8588895	2455	2455	2455	2455	5
530	20231006	100600	8576620	2450	2450	2450	2450	128
531	20231006	100500	8263020	2445	2445	2445	2445	4
532	20231006	100400	8253240	2445	2445	2445	2445	0
533	20231006	100300	8253240	2445	2445	2445	2445	2
534	20231006	100200	8248350	2450	2450	2450	2450	0
535	20231006	100100	8248350	2450	2450	2450	2450	0
536	20231006	100000	8248350	2450	2450	2450	2450	3
537	20231006	095900	8241000	2450	2450	2450	2450	0
538	20231006	095800	8241000	2450	2450	2450	2450	0
539	20231006	095700	8241000	2450	2450	2450	2450	0
540	20231006	095600	8241000	2450	2450	2450	2450	0
541	20231006	095500	8241000	2450	2450	2450	2450	0
542	20231006	095400	8241000	2450	2450	2450	2450	0
543	20231006	095300	8241000	2450	2450	2450	2450	0
544	20231006	095200	8241000	2450	2450	2450	2450	0
545	20231006	095100	8241000	2450	2450	2450	2450	0
546	20231006	095000	8241000	2450	2450	2450	2450	0
547	20231006	094900	8241000	2450	2450	2450	2450	0
548	20231006	094800	8241000	2450	2450	2450	2450	0
549	20231006	094700	8241000	2450	2450	2450	2450	0
550	20231006	094600	8241000	2450	2450	2450	2450	20
551	20231006	094500	8192000	2450	2450	2450	2450	0
552	20231006	094400	8192000	2450	2450	2450	2450	0
553	20231006	094300	8192000	2450	2450	2450	2450	0
554	20231006	094200	8192000	2450	2450	2450	2450	0
555	20231006	094100	8192000	2450	2450	2450	2450	0
556	20231006	094000	8192000	2450	2450	2450	2450	0
557	20231006	093900	8192000	2450	2450	2450	2450	0
558	20231006	093800	8192000	2450	2450	2450	2450	200
559	20231006	093700	7702000	2445	2445	2445	2445	4
560	20231006	093600	7692220	2445	2445	2445	2445	0
561	20231006	093500	7692220	2445	2445	2445	2445	0
562	20231006	093400	7692220	2445	2445	2445	2445	5
563	20231006	093300	7679995	2450	2450	2450	2450	1
564	20231006	093200	7677545	2450	2450	2450	2450	0
565	20231006	093100	7677545	2450	2450	2450	2450	1
566	20231006	093000	7675095	2435	2435	2435	2435	0
567	20231006	092900	7675095	2435	2435	2435	2435	0
568	20231006	092800	7675095	2435	2435	2435	2435	0
569	20231006	092700	7675095	2435	2435	2435	2435	0
570	20231006	092600	7675095	2435	2435	2435	2435	897
571	20231006	092500	5490900	2435	2435	2435	2435	500
572	20231006	092400	4273400	2430	2435	2435	2430	5
573	20231006	092300	4261245	2440	2440	2440	2440	0
574	20231006	092200	4261245	2440	2440	2440	2440	18
575	20231006	092100	4217325	2445	2445	2445	2445	10
576	20231006	092000	4192875	2445	2445	2445	2445	0
577	20231006	091900	4192875	2445	2445	2445	2445	0
578	20231006	091800	4192875	2445	2445	2445	2445	200
579	20231006	091700	3703875	2450	2450	2450	2450	1
580	20231006	091600	3701425	2430	2435	2435	2430	10
581	20231006	091500	3677120	2435	2435	2435	2435	1
582	20231006	091400	3674685	2450	2450	2450	2450	0
583	20231006	091300	3674685	2450	2450	2450	2450	0
584	20231006	091200	3674685	2450	2450	2450	2450	0
585	20231006	091100	3674685	2450	2450	2450	2450	0
586	20231006	091000	3674685	2450	2450	2450	2450	0
587	20231006	090900	3674685	2450	2450	2450	2450	0
588	20231006	090800	3674685	2450	2450	2450	2450	0
589	20231006	090700	3674685	2450	2450	2450	2450	0
590	20231006	090600	3674685	2450	2450	2450	2450	0
591	20231006	090500	3674685	2450	2450	2450	2450	0
592	20231006	090400	3674685	2450	2450	2450	2450	181
593	20231006	090300	3231235	2450	2425	2450	2425	277
594	20231006	090200	2554680	2430	2430	2430	2430	0
595	20231006	090100	2554680	2430	2430	2430	2430	0
596	20231006	090000	2554680	2430	2400	2430	2400	1064