KissMeData/128540/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	200200	158719940	2940	2940	2940	2940	104
3	20231010	200100	158719940	2940	2940	2940	2940	0
4	20231010	200000	158719940	2940	2940	2940	2940	0
5	20231010	195900	158719940	2940	2940	2940	2940	0
6	20231010	195800	158719940	2940	2940	2940	2940	0
7	20231010	195700	158719940	2940	2940	2940	2940	0
8	20231010	195600	158719940	2940	2940	2940	2940	0
9	20231010	195500	158719940	2940	2940	2940	2940	0
10	20231010	195400	158719940	2940	2940	2940	2940	0
11	20231010	195300	158719940	2940	2940	2940	2940	0
12	20231010	195200	158719940	2940	2940	2940	2940	0
13	20231010	195100	158719940	2940	2940	2940	2940	0
14	20231010	195000	158719940	2940	2940	2940	2940	0
15	20231010	194900	158719940	2940	2940	2940	2940	0
16	20231010	194800	158719940	2940	2940	2940	2940	0
17	20231010	194700	158719940	2940	2940	2940	2940	0
18	20231010	194600	158719940	2940	2940	2940	2940	0
19	20231010	194500	158719940	2940	2940	2940	2940	0
20	20231010	194400	158719940	2940	2940	2940	2940	0
21	20231010	194300	158719940	2940	2940	2940	2940	0
22	20231010	194200	158719940	2940	2940	2940	2940	0
23	20231010	194100	158719940	2940	2940	2940	2940	0
24	20231010	194000	158719940	2940	2940	2940	2940	0
25	20231010	193900	158719940	2940	2940	2940	2940	0
26	20231010	193800	158719940	2940	2940	2940	2940	0
27	20231010	193700	158719940	2940	2940	2940	2940	0
28	20231010	193600	158719940	2940	2940	2940	2940	0
29	20231010	193500	158719940	2940	2940	2940	2940	0
30	20231010	193400	158719940	2940	2940	2940	2940	0
31	20231010	193300	158719940	2940	2940	2940	2940	0
32	20231010	193200	158719940	2940	2940	2940	2940	104
33	20231010	193100	158719940	2940	2940	2940	2940	0
34	20231010	193000	158719940	2940	2940	2940	2940	0
35	20231010	192900	158719940	2940	2940	2940	2940	0
36	20231010	192800	158719940	2940	2940	2940	2940	0
37	20231010	192700	158719940	2940	2940	2940	2940	0
38	20231010	192600	158719940	2940	2940	2940	2940	0
39	20231010	192500	158719940	2940	2940	2940	2940	0
40	20231010	192400	158719940	2940	2940	2940	2940	0
41	20231010	192300	158719940	2940	2940	2940	2940	0
42	20231010	192200	158719940	2940	2940	2940	2940	0
43	20231010	192100	158719940	2940	2940	2940	2940	0
44	20231010	192000	158719940	2940	2940	2940	2940	0
45	20231010	191900	158719940	2940	2940	2940	2940	0
46	20231010	191800	158719940	2940	2940	2940	2940	0
47	20231010	191700	158719940	2940	2940	2940	2940	0
48	20231010	191600	158719940	2940	2940	2940	2940	0
49	20231010	191500	158719940	2940	2940	2940	2940	0
50	20231010	191400	158719940	2940	2940	2940	2940	0
51	20231010	191300	158719940	2940	2940	2940	2940	0
52	20231010	191200	158719940	2940	2940	2940	2940	0
53	20231010	191100	158719940	2940	2940	2940	2940	0
54	20231010	191000	158719940	2940	2940	2940	2940	0
55	20231010	190900	158719940	2940	2940	2940	2940	0
56	20231010	190800	158719940	2940	2940	2940	2940	0
57	20231010	190700	158719940	2940	2940	2940	2940	0
58	20231010	190600	158719940	2940	2940	2940	2940	0
59	20231010	190500	158719940	2940	2940	2940	2940	0
60	20231010	190400	158719940	2940	2940	2940	2940	0
61	20231010	190300	158719940	2940	2940	2940	2940	0
62	20231010	190200	158719940	2940	2940	2940	2940	104
63	20231010	190100	158719940	2940	2940	2940	2940	0
64	20231010	190000	158719940	2940	2940	2940	2940	0
65	20231010	185900	158719940	2940	2940	2940	2940	0
66	20231010	185800	158719940	2940	2940	2940	2940	0
67	20231010	185700	158719940	2940	2940	2940	2940	0
68	20231010	185600	158719940	2940	2940	2940	2940	0
69	20231010	185500	158719940	2940	2940	2940	2940	0
70	20231010	185400	158719940	2940	2940	2940	2940	0
71	20231010	185300	158719940	2940	2940	2940	2940	0
72	20231010	185200	158719940	2940	2940	2940	2940	0
73	20231010	185100	158719940	2940	2940	2940	2940	0
74	20231010	185000	158719940	2940	2940	2940	2940	0
75	20231010	184900	158719940	2940	2940	2940	2940	0
76	20231010	184800	158719940	2940	2940	2940	2940	0
77	20231010	184700	158719940	2940	2940	2940	2940	0
78	20231010	184600	158719940	2940	2940	2940	2940	0
79	20231010	184500	158719940	2940	2940	2940	2940	0
80	20231010	184400	158719940	2940	2940	2940	2940	0
81	20231010	184300	158719940	2940	2940	2940	2940	0
82	20231010	184200	158719940	2940	2940	2940	2940	0
83	20231010	184100	158719940	2940	2940	2940	2940	0
84	20231010	184000	158719940	2940	2940	2940	2940	0
85	20231010	183900	158719940	2940	2940	2940	2940	0
86	20231010	183800	158719940	2940	2940	2940	2940	0
87	20231010	183700	158719940	2940	2940	2940	2940	0
88	20231010	183600	158719940	2940	2940	2940	2940	0
89	20231010	183500	158719940	2940	2940	2940	2940	0
90	20231010	183400	158719940	2940	2940	2940	2940	0
91	20231010	183300	158719940	2940	2940	2940	2940	0
92	20231010	183200	158719940	2940	2940	2940	2940	104
93	20231010	183100	158719940	2940	2940	2940	2940	0
94	20231010	183000	158719940	2940	2940	2940	2940	0
95	20231010	182900	158719940	2940	2940	2940	2940	0
96	20231010	182800	158719940	2940	2940	2940	2940	0
97	20231010	182700	158719940	2940	2940	2940	2940	0
98	20231010	182600	158719940	2940	2940	2940	2940	0
99	20231010	182500	158719940	2940	2940	2940	2940	0
100	20231010	182400	158719940	2940	2940	2940	2940	0
101	20231010	182300	158719940	2940	2940	2940	2940	0
102	20231010	182200	158719940	2940	2940	2940	2940	0
103	20231010	182100	158719940	2940	2940	2940	2940	0
104	20231010	182000	158719940	2940	2940	2940	2940	0
105	20231010	181900	158719940	2940	2940	2940	2940	0
106	20231010	181800	158719940	2940	2940	2940	2940	0
107	20231010	181700	158719940	2940	2940	2940	2940	0
108	20231010	181600	158719940	2940	2940	2940	2940	0
109	20231010	181500	158719940	2940	2940	2940	2940	0
110	20231010	181400	158719940	2940	2940	2940	2940	0
111	20231010	181300	158719940	2940	2940	2940	2940	0
112	20231010	181200	158719940	2940	2940	2940	2940	0
113	20231010	181100	158719940	2940	2940	2940	2940	0
114	20231010	181000	158719940	2940	2940	2940	2940	0
115	20231010	180900	158719940	2940	2940	2940	2940	0
116	20231010	180800	158719940	2940	2940	2940	2940	0
117	20231010	180700	158719940	2940	2940	2940	2940	0
118	20231010	180600	158719940	2940	2940	2940	2940	0
119	20231010	180500	158719940	2940	2940	2940	2940	0
120	20231010	180400	158719940	2940	2940	2940	2940	0
121	20231010	180300	158719940	2940	2940	2940	2940	0
122	20231010	180200	158719940	2940	2940	2940	2940	104
123	20231010	180100	158719940	2940	2940	2940	2940	0
124	20231010	180000	158719940	2940	2940	2940	2940	0
125	20231010	175900	158719940	2940	2940	2940	2940	0
126	20231010	175800	158719940	2940	2940	2940	2940	0
127	20231010	175700	158719940	2940	2940	2940	2940	0
128	20231010	175600	158719940	2940	2940	2940	2940	0
129	20231010	175500	158719940	2940	2940	2940	2940	0
130	20231010	175400	158719940	2940	2940	2940	2940	0
131	20231010	175300	158719940	2940	2940	2940	2940	0
132	20231010	175200	158719940	2940	2940	2940	2940	0
133	20231010	175100	158719940	2940	2940	2940	2940	0
134	20231010	175000	158719940	2940	2940	2940	2940	0
135	20231010	174900	158719940	2940	2940	2940	2940	0
136	20231010	174800	158719940	2940	2940	2940	2940	0
137	20231010	174700	158719940	2940	2940	2940	2940	0
138	20231010	174600	158719940	2940	2940	2940	2940	0
139	20231010	174500	158719940	2940	2940	2940	2940	0
140	20231010	174400	158719940	2940	2940	2940	2940	0
141	20231010	174300	158719940	2940	2940	2940	2940	0
142	20231010	174200	158719940	2940	2940	2940	2940	0
143	20231010	174100	158719940	2940	2940	2940	2940	0
144	20231010	174000	158719940	2940	2940	2940	2940	0
145	20231010	173900	158719940	2940	2940	2940	2940	0
146	20231010	173800	158719940	2940	2940	2940	2940	0
147	20231010	173700	158719940	2940	2940	2940	2940	0
148	20231010	173600	158719940	2940	2940	2940	2940	0
149	20231010	173500	158719940	2940	2940	2940	2940	0
150	20231010	173400	158719940	2940	2940	2940	2940	0
151	20231010	173300	158719940	2940	2940	2940	2940	0
152	20231010	173200	158719940	2940	2940	2940	2940	104
153	20231010	173100	158719940	2940	2940	2940	2940	0
154	20231010	173000	158719940	2940	2940	2940	2940	0
155	20231010	172900	158719940	2940	2940	2940	2940	0
156	20231010	172800	158719940	2940	2940	2940	2940	0
157	20231010	172700	158719940	2940	2940	2940	2940	0
158	20231010	172600	158719940	2940	2940	2940	2940	0
159	20231010	172500	158719940	2940	2940	2940	2940	0
160	20231010	172400	158719940	2940	2940	2940	2940	0
161	20231010	172300	158719940	2940	2940	2940	2940	0
162	20231010	172200	158719940	2940	2940	2940	2940	0
163	20231010	172100	158719940	2940	2940	2940	2940	0
164	20231010	172000	158719940	2940	2940	2940	2940	0
165	20231010	171900	158719940	2940	2940	2940	2940	0
166	20231010	171800	158719940	2940	2940	2940	2940	0
167	20231010	171700	158719940	2940	2940	2940	2940	0
168	20231010	171600	158719940	2940	2940	2940	2940	0
169	20231010	171500	158719940	2940	2940	2940	2940	0
170	20231010	171400	158719940	2940	2940	2940	2940	0
171	20231010	171300	158719940	2940	2940	2940	2940	0
172	20231010	171200	158719940	2940	2940	2940	2940	0
173	20231010	171100	158719940	2940	2940	2940	2940	0
174	20231010	171000	158719940	2940	2940	2940	2940	0
175	20231010	170900	158719940	2940	2940	2940	2940	0
176	20231010	170800	158719940	2940	2940	2940	2940	0
177	20231010	170700	158719940	2940	2940	2940	2940	0
178	20231010	170600	158719940	2940	2940	2940	2940	0
179	20231010	170500	158719940	2940	2940	2940	2940	0
180	20231010	170400	158719940	2940	2940	2940	2940	0
181	20231010	170300	158719940	2940	2940	2940	2940	0
182	20231010	170200	158719940	2940	2940	2940	2940	104
183	20231010	170100	158719940	2940	2940	2940	2940	0
184	20231010	170000	158719940	2940	2940	2940	2940	0
185	20231010	165900	158719940	2940	2940	2940	2940	0
186	20231010	165800	158719940	2940	2940	2940	2940	0
187	20231010	165700	158719940	2940	2940	2940	2940	0
188	20231010	165600	158719940	2940	2940	2940	2940	0
189	20231010	165500	158719940	2940	2940	2940	2940	0
190	20231010	165400	158719940	2940	2940	2940	2940	0
191	20231010	165300	158719940	2940	2940	2940	2940	0
192	20231010	165200	158719940	2940	2940	2940	2940	0
193	20231010	165100	158719940	2940	2940	2940	2940	0
194	20231010	165000	158719940	2940	2940	2940	2940	0
195	20231010	164900	158719940	2940	2940	2940	2940	0
196	20231010	164800	158719940	2940	2940	2940	2940	0
197	20231010	164700	158719940	2940	2940	2940	2940	0
198	20231010	164600	158719940	2940	2940	2940	2940	0
199	20231010	164500	158719940	2940	2940	2940	2940	0
200	20231010	164400	158719940	2940	2940	2940	2940	0
201	20231010	164300	158719940	2940	2940	2940	2940	0
202	20231010	164200	158719940	2940	2940	2940	2940	0
203	20231010	164100	158719940	2940	2940	2940	2940	0
204	20231010	164000	158719940	2940	2940	2940	2940	0
205	20231010	163900	158719940	2940	2940	2940	2940	0
206	20231010	163800	158719940	2940	2940	2940	2940	0
207	20231010	163700	158719940	2940	2940	2940	2940	0
208	20231010	163600	158719940	2940	2940	2940	2940	0
209	20231010	163500	158719940	2940	2940	2940	2940	0
210	20231010	163400	158719940	2940	2940	2940	2940	0
211	20231010	163300	158719940	2940	2940	2940	2940	0
212	20231010	163200	158719940	2940	2940	2940	2940	104
213	20231010	163100	158719940	2940	2940	2940	2940	0
214	20231010	163000	158719940	2940	2940	2940	2940	0
215	20231010	162900	158719940	2940	2940	2940	2940	0
216	20231010	162800	158719940	2940	2940	2940	2940	0
217	20231010	162700	158719940	2940	2940	2940	2940	0
218	20231010	162600	158719940	2940	2940	2940	2940	0
219	20231010	162500	158719940	2940	2940	2940	2940	0
220	20231010	162400	158719940	2940	2940	2940	2940	0
221	20231010	162300	158719940	2940	2940	2940	2940	0
222	20231010	162200	158719940	2940	2940	2940	2940	0
223	20231010	162100	158719940	2940	2940	2940	2940	0
224	20231010	162000	158719940	2940	2940	2940	2940	0
225	20231010	161900	158719940	2940	2940	2940	2940	0
226	20231010	161800	158719940	2940	2940	2940	2940	0
227	20231010	161700	158719940	2940	2940	2940	2940	0
228	20231010	161600	158719940	2940	2940	2940	2940	0
229	20231010	161500	158719940	2940	2940	2940	2940	0
230	20231010	161400	158719940	2940	2940	2940	2940	0
231	20231010	161300	158719940	2940	2940	2940	2940	0
232	20231010	161200	158719940	2940	2940	2940	2940	0
233	20231010	161100	158719940	2940	2940	2940	2940	0
234	20231010	161000	158719940	2940	2940	2940	2940	0
235	20231010	160900	158719940	2940	2940	2940	2940	0
236	20231010	160800	158719940	2940	2940	2940	2940	0
237	20231010	160700	158719940	2940	2940	2940	2940	0
238	20231010	160600	158719940	2940	2940	2940	2940	0
239	20231010	160500	158719940	2940	2940	2940	2940	0
240	20231010	160400	158719940	2940	2940	2940	2940	0
241	20231010	160300	158719940	2940	2940	2940	2940	0
242	20231010	160200	158719940	2940	2940	2940	2940	104
243	20231010	160100	158719940	2940	2940	2940	2940	0
244	20231010	160000	158719940	2940	2940	2940	2940	0
245	20231010	155900	158719940	2940	2940	2940	2940	0
246	20231010	155800	158719940	2940	2940	2940	2940	0
247	20231010	155700	158719940	2940	2940	2940	2940	0
248	20231010	155600	158719940	2940	2940	2940	2940	0
249	20231010	155500	158719940	2940	2940	2940	2940	0
250	20231010	155400	158719940	2940	2940	2940	2940	0
251	20231010	155300	158719940	2940	2940	2940	2940	0
252	20231010	155200	158719940	2940	2940	2940	2940	0
253	20231010	155100	158719940	2940	2940	2940	2940	0
254	20231010	155000	158719940	2940	2940	2940	2940	0
255	20231010	154900	158719940	2940	2940	2940	2940	0
256	20231010	154800	158719940	2940	2940	2940	2940	0
257	20231010	154700	158719940	2940	2940	2940	2940	0
258	20231010	154600	158719940	2940	2940	2940	2940	0
259	20231010	154500	158719940	2940	2940	2940	2940	0
260	20231010	154400	158719940	2940	2940	2940	2940	0
261	20231010	154300	158719940	2940	2940	2940	2940	0
262	20231010	154200	158719940	2940	2940	2940	2940	0
263	20231010	154100	158719940	2940	2940	2940	2940	0
264	20231010	154000	158719940	2940	2940	2940	2940	0
265	20231010	153900	158719940	2940	2940	2940	2940	0
266	20231010	153800	158719940	2940	2940	2940	2940	0
267	20231010	153700	158719940	2940	2940	2940	2940	0
268	20231010	153600	158719940	2940	2940	2940	2940	0
269	20231010	153500	158719940	2940	2940	2940	2940	0
270	20231010	153400	158719940	2940	2940	2940	2940	0
271	20231010	153300	158719940	2940	2940	2940	2940	0
272	20231010	153200	158719940	2940	2940	2940	2940	104
273	20231010	153100	158719940	2940	2940	2940	2940	0
274	20231010	153000	158719940	2940	2940	2940	2940	104
275	20231010	152900	158414180	2935	2935	2935	2935	0
276	20231010	152800	158414180	2935	2935	2935	2935	0
277	20231010	152700	158414180	2935	2935	2935	2935	0
278	20231010	152600	158414180	2935	2935	2935	2935	0
279	20231010	152500	158414180	2935	2935	2935	2935	0
280	20231010	152400	158414180	2935	2935	2935	2935	0
281	20231010	152300	158414180	2935	2935	2935	2935	0
282	20231010	152200	158414180	2935	2935	2935	2935	0
283	20231010	152100	158414180	2935	2935	2935	2935	0
284	20231010	152000	158414180	2935	2935	2935	2935	0
285	20231010	151900	158414180	2935	2935	2935	2935	0
286	20231010	151800	158414180	2935	2935	2935	2935	1
287	20231010	151700	158411245	2935	2940	2940	2935	447
288	20231010	151600	157099250	2945	2945	2945	2945	30
289	20231010	151500	157010900	2945	2945	2945	2945	2
290	20231010	151400	157005010	2945	2945	2945	2945	0
291	20231010	151300	157005010	2945	2930	2945	2930	430
292	20231010	151200	155745095	2930	2930	2930	2930	0
293	20231010	151100	155745095	2930	2930	2930	2930	6
294	20231010	151000	155727515	2950	2950	2950	2950	0
295	20231010	150900	155727515	2950	2950	2950	2950	0
296	20231010	150800	155727515	2950	2950	2950	2950	0
297	20231010	150700	155727515	2950	2950	2950	2950	0
298	20231010	150600	155727515	2950	2950	2950	2950	0
299	20231010	150500	155727515	2950	2950	2950	2950	0
300	20231010	150400	155727515	2950	2950	2950	2950	566
301	20231010	150300	154057815	2950	2950	2950	2950	1
302	20231010	150200	154054865	2925	2930	2930	2925	314
303	20231010	150100	153135985	2955	2955	2960	2925	386
304	20231010	150000	151994665	2940	2940	2940	2940	1
305	20231010	145900	151991725	2930	2930	2930	2930	660
306	20231010	145800	150057925	2930	2930	2930	2930	0
307	20231010	145700	150057925	2930	2930	2930	2930	0
308	20231010	145600	150057925	2930	2930	2930	2930	0
309	20231010	145500	150057925	2930	2930	2950	2930	355
310	20231010	145400	149017755	2920	2920	2920	2920	0
311	20231010	145300	149017755	2920	2940	2940	2920	130
312	20231010	145200	148637355	2950	2950	2950	2950	0
313	20231010	145100	148637355	2950	2950	2950	2950	10
314	20231010	145000	148607855	2955	2955	2955	2955	0
315	20231010	144900	148607855	2955	2950	2955	2950	849
316	20231010	144800	146100805	2950	2950	2950	2950	0
317	20231010	144700	146100805	2950	2950	2950	2950	8
318	20231010	144600	146077205	2950	2950	2950	2950	561
319	20231010	144500	144422255	2950	2950	2950	2950	833
320	20231010	144400	141964905	2945	2945	2945	2945	9
321	20231010	144300	141938400	2945	2945	2945	2945	558
322	20231010	144200	140295090	2945	2945	2945	2945	60
323	20231010	144100	140118390	2945	2945	2945	2945	700
324	20231010	144000	138056890	2945	2945	2945	2945	0
325	20231010	143900	138056890	2945	2945	2945	2945	2
326	20231010	143800	138051000	2950	2950	2950	2950	10
327	20231010	143700	138021500	2950	2950	2950	2950	0
328	20231010	143600	138021500	2950	2950	2950	2950	0
329	20231010	143500	138021500	2950	2950	2950	2950	2
330	20231010	143400	138015600	2940	2940	2940	2940	1
331	20231010	143300	138012660	2935	2935	2935	2935	0
332	20231010	143200	138012660	2935	2935	2935	2935	21
333	20231010	143100	137951025	2935	2925	2935	2920	1399
334	20231010	143000	133859120	2925	2925	2925	2925	0
335	20231010	142900	133859120	2925	2925	2925	2925	1
336	20231010	142800	133856195	2905	2930	2930	2905	3204
337	20231010	142700	124522875	2925	2925	2925	2925	0
338	20231010	142600	124522875	2925	2925	2925	2925	0
339	20231010	142500	124522875	2925	2925	2925	2925	0
340	20231010	142400	124522875	2925	2920	2925	2920	1886
341	20231010	142300	119015620	2920	2940	2940	2920	2569
342	20231010	142200	111497700	2940	2945	2945	2940	31
343	20231010	142100	111406540	2945	2945	2945	2945	0
344	20231010	142000	111406540	2945	2945	2945	2945	0
345	20231010	141900	111406540	2945	2945	2945	2945	0
346	20231010	141800	111406540	2945	2945	2945	2945	0
347	20231010	141700	111406540	2945	2945	2945	2945	100
348	20231010	141600	111112040	2945	2945	2945	2945	0
349	20231010	141500	111112040	2945	2945	2945	2935	2859
350	20231010	141400	102712480	2940	2940	2940	2940	450
351	20231010	141300	101389480	2945	2945	2945	2940	669
352	20231010	141200	99419385	2945	2945	2945	2945	51
353	20231010	141100	99269190	2950	2950	2950	2945	595
354	20231010	141000	97514040	2955	2955	2955	2955	0
355	20231010	140900	97514040	2955	2955	2955	2955	0
356	20231010	140800	97514040	2955	2955	2955	2955	0
357	20231010	140700	97514040	2955	2950	2955	2950	21
358	20231010	140600	97452085	2950	2950	2950	2950	0
359	20231010	140500	97452085	2950	2955	2955	2950	564
360	20231010	140400	95787985	2955	2955	2955	2955	0
361	20231010	140300	95787985	2955	2960	2960	2955	950
362	20231010	140200	92980240	2960	2960	2960	2960	0
363	20231010	140100	92980240	2960	2960	2960	2960	1
364	20231010	140000	92977280	2965	2965	2965	2965	0
365	20231010	135900	92977280	2965	2965	2965	2965	1039
366	20231010	135800	89896645	2965	2965	2965	2965	0
367	20231010	135700	89896645	2965	2965	2965	2965	0
368	20231010	135600	89896645	2965	2965	2965	2965	1
369	20231010	135500	89893680	2965	2965	2965	2965	1
370	20231010	135400	89890715	2965	2970	2970	2965	35
371	20231010	135300	89786770	2970	2970	2970	2970	1
372	20231010	135200	89783800	2970	2970	2970	2970	0
373	20231010	135100	89783800	2970	2970	2970	2970	2
374	20231010	135000	89777860	2970	2970	2970	2970	0
375	20231010	134900	89777860	2970	2970	2970	2970	0
376	20231010	134800	89777860	2970	2970	2970	2970	0
377	20231010	134700	89777860	2970	2970	2970	2970	0
378	20231010	134600	89777860	2970	2970	2970	2970	4
379	20231010	134500	89765980	2965	2965	2965	2965	0
380	20231010	134400	89765980	2965	2965	2965	2965	0
381	20231010	134300	89765980	2965	2965	2965	2965	4
382	20231010	134200	89754120	2970	2970	2970	2970	110
383	20231010	134100	89427420	2970	2970	2970	2970	19
384	20231010	134000	89370990	2970	2970	2970	2970	1
385	20231010	133900	89368020	2955	2965	2965	2955	397
386	20231010	133800	88194870	2970	2970	2970	2970	0
387	20231010	133700	88194870	2970	2965	2970	2965	4
388	20231010	133600	88182995	2970	2970	2970	2970	20
389	20231010	133500	88123595	2975	2960	2975	2955	16
390	20231010	133400	88076245	2965	2965	2965	2965	0
391	20231010	133300	88076245	2965	2965	2965	2965	10
392	20231010	133200	88046595	2965	2965	2965	2965	2
393	20231010	133100	88040665	2960	2960	2960	2960	850
394	20231010	133000	85524665	2960	2960	2960	2960	0
395	20231010	132900	85524665	2960	2960	2960	2960	2
396	20231010	132800	85518745	2960	2960	2960	2960	0
397	20231010	132700	85518745	2960	2960	2960	2960	0
398	20231010	132600	85518745	2960	2960	2960	2960	12
399	20231010	132500	85483225	2960	2960	2960	2960	14
400	20231010	132400	85441785	2960	2960	2960	2960	312
401	20231010	132300	84518265	2965	2965	2965	2965	88
402	20231010	132200	84257345	2975	2975	2975	2975	0
403	20231010	132100	84257345	2975	2975	2975	2975	0
404	20231010	132000	84257345	2975	2975	2975	2975	0
405	20231010	131900	84257345	2975	2975	2975	2975	1
406	20231010	131800	84254370	2965	2970	2970	2965	200
407	20231010	131700	83661210	2970	2980	2980	2970	1083
408	20231010	131600	80441560	2980	2980	2980	2980	0
409	20231010	131500	80441560	2980	2980	2980	2980	1
410	20231010	131400	80438580	2985	2985	2985	2985	0
411	20231010	131300	80438580	2985	2985	2985	2985	5
412	20231010	131200	80423655	2980	2980	2980	2980	0
413	20231010	131100	80423655	2980	2980	2980	2980	7
414	20231010	131000	80402795	2985	2980	2985	2980	3
415	20231010	130900	80393850	2980	2980	2990	2980	53
416	20231010	130800	80235410	2985	2985	2985	2985	50
417	20231010	130700	80086160	2985	2985	2985	2985	0
418	20231010	130600	80086160	2985	2985	2985	2985	0
419	20231010	130500	80086160	2985	2985	2985	2985	0
420	20231010	130400	80086160	2985	2985	2985	2985	0
421	20231010	130300	80086160	2985	2985	2985	2985	1
422	20231010	130200	80083175	2970	2970	2970	2970	753
423	20231010	130100	77846765	2985	2980	2985	2980	1000
424	20231010	130000	74861875	2985	2985	2985	2985	0
425	20231010	125900	74861875	2985	2970	2985	2970	2
426	20231010	125800	74855920	2960	2960	2960	2960	0
427	20231010	125700	74855920	2960	2980	2980	2960	1000
428	20231010	125600	71891585	3005	2985	3005	2985	71
429	20231010	125500	71679085	2980	2985	2985	2960	1009
430	20231010	125400	68679130	2990	2990	2990	2990	0
431	20231010	125300	68679130	2990	2990	2990	2990	9
432	20231010	125200	68652220	2990	2990	2990	2990	15
433	20231010	125100	68607370	2985	3000	3000	2985	790
434	20231010	125000	66247370	2995	2995	2995	2995	100
435	20231010	124900	65947870	2995	2995	2995	2995	0
436	20231010	124800	65947870	2995	3005	3005	2995	258
437	20231010	124700	65175150	3005	3005	3005	3005	0
438	20231010	124600	65175150	3005	3005	3005	3005	0
439	20231010	124500	65175150	3005	3005	3005	3005	1
440	20231010	124400	65172145	3005	3005	3005	3005	0
441	20231010	124300	65172145	3005	3005	3005	3005	0
442	20231010	124200	65172145	3005	3005	3005	3005	1
443	20231010	124100	65169140	2995	3000	3000	2995	216
444	20231010	124000	64522120	3000	3000	3000	3000	0
445	20231010	123900	64522120	3000	3000	3000	3000	11
446	20231010	123800	64489120	3000	3000	3000	3000	47
447	20231010	123700	64348120	3010	3000	3010	3000	51
448	20231010	123600	64195110	3000	3010	3010	3000	1475
449	20231010	123500	59764800	3010	3010	3010	3010	11
450	20231010	123400	59731690	3025	3025	3025	3025	1
451	20231010	123300	59728665	3010	3010	3010	3010	86
452	20231010	123200	59469805	3010	3010	3010	3010	0
453	20231010	123100	59469805	3010	3010	3010	3010	0
454	20231010	123000	59469805	3010	3010	3010	3010	0
455	20231010	122900	59469805	3010	3015	3015	3010	832
456	20231010	122800	56965410	3035	3035	3035	3035	0
457	20231010	122700	56965410	3035	3035	3035	3035	0
458	20231010	122600	56965410	3035	3035	3035	3035	0
459	20231010	122500	56965410	3035	3015	3035	3015	200
460	20231010	122400	56361605	3010	3010	3010	3010	0
461	20231010	122300	56361605	3010	3010	3010	3010	1
462	20231010	122200	56358595	3010	3010	3010	3010	37
463	20231010	122100	56247225	3015	3015	3015	3015	0
464	20231010	122000	56247225	3015	3015	3015	3015	2
465	20231010	121900	56241195	3015	3015	3015	3015	0
466	20231010	121800	56241195	3015	3015	3015	3015	4
467	20231010	121700	56229135	3015	3015	3015	3015	0
468	20231010	121600	56229135	3015	3020	3020	3015	254
469	20231010	121500	55463300	3020	3020	3020	3020	0
470	20231010	121400	55463300	3020	3020	3020	3020	0
471	20231010	121300	55463300	3020	3020	3020	3020	1
472	20231010	121200	55460280	3015	3015	3015	3015	0
473	20231010	121100	55460280	3015	3015	3015	3015	0
474	20231010	121000	55460280	3015	3015	3015	3015	96
475	20231010	120900	55170840	3015	3015	3015	3015	0
476	20231010	120800	55170840	3015	3015	3015	3015	0
477	20231010	120700	55170840	3015	3020	3020	3015	135
478	20231010	120600	54763295	3025	3025	3025	3025	0
479	20231010	120500	54763295	3025	3025	3025	3025	0
480	20231010	120400	54763295	3025	3025	3025	3025	0
481	20231010	120300	54763295	3025	3025	3025	3025	0
482	20231010	120200	54763295	3025	3025	3025	3025	0
483	20231010	120100	54763295	3025	3025	3025	3025	50
484	20231010	120000	54612045	3025	3025	3025	3025	0
485	20231010	115900	54612045	3025	3025	3025	3025	0
486	20231010	115800	54612045	3025	3025	3025	3025	2
487	20231010	115700	54605995	3025	3025	3025	3025	0
488	20231010	115600	54605995	3025	3025	3025	3025	0
489	20231010	115500	54605995	3025	3025	3025	3025	0
490	20231010	115400	54605995	3025	3025	3025	3025	0
491	20231010	115300	54605995	3025	3025	3025	3025	1
492	20231010	115200	54602970	3025	3025	3025	3025	5
493	20231010	115100	54587845	3025	3025	3025	3025	0
494	20231010	115000	54587845	3025	3030	3030	3025	7
495	20231010	114900	54566665	3025	3025	3025	3025	0
496	20231010	114800	54566665	3025	3025	3025	3025	0
497	20231010	114700	54566665	3025	3025	3025	3025	0
498	20231010	114600	54566665	3025	3025	3025	3025	0
499	20231010	114500	54566665	3025	3025	3025	3025	0
500	20231010	114400	54566665	3025	3025	3025	3025	0
501	20231010	114300	54566665	3025	3025	3025	3025	0
502	20231010	114200	54566665	3025	3025	3025	3025	0
503	20231010	114100	54566665	3025	3025	3025	3025	0
504	20231010	114000	54566665	3025	3025	3025	3025	0
505	20231010	113900	54566665	3025	3025	3025	3025	0
506	20231010	113800	54566665	3025	3025	3025	3025	0
507	20231010	113700	54566665	3025	3025	3025	3025	0
508	20231010	113600	54566665	3025	3025	3025	3025	0
509	20231010	113500	54566665	3025	3025	3025	3025	0
510	20231010	113400	54566665	3025	3025	3025	3025	0
511	20231010	113300	54566665	3025	3025	3025	3025	0
512	20231010	113200	54566665	3025	3025	3025	3025	0
513	20231010	113100	54566665	3025	3025	3025	3025	0
514	20231010	113000	54566665	3025	3025	3025	3025	0
515	20231010	112900	54566665	3025	3025	3025	3025	200
516	20231010	112800	53961665	3025	3025	3025	3025	3
517	20231010	112700	53952590	3025	3025	3025	3025	22
518	20231010	112600	53886040	3030	3030	3030	3030	16
519	20231010	112500	53837560	3035	3035	3035	3035	0
520	20231010	112400	53837560	3035	3035	3035	3035	1
521	20231010	112300	53834525	3035	3035	3035	3035	0
522	20231010	112200	53834525	3035	3035	3035	3035	0
523	20231010	112100	53834525	3035	3035	3035	3035	0
524	20231010	112000	53834525	3035	3035	3035	3035	0
525	20231010	111900	53834525	3035	3035	3035	3035	0
526	20231010	111800	53834525	3035	3035	3035	3035	0
527	20231010	111700	53834525	3035	3035	3035	3035	0
528	20231010	111600	53834525	3035	3035	3035	3035	0
529	20231010	111500	53834525	3035	3035	3035	3035	0
530	20231010	111400	53834525	3035	3035	3035	3035	0
531	20231010	111300	53834525	3035	3035	3035	3035	0
532	20231010	111200	53834525	3035	3035	3035	3035	0
533	20231010	111100	53834525	3035	3035	3035	3035	0
534	20231010	111000	53834525	3035	3035	3035	3035	165
535	20231010	110900	53333750	3020	3020	3020	3020	0
536	20231010	110800	53333750	3020	3020	3020	3020	811
537	20231010	110700	50884530	3020	3020	3020	3020	875
538	20231010	110600	48242030	3025	3025	3025	3025	131
539	20231010	110500	47845755	3025	3025	3025	3025	0
540	20231010	110400	47845755	3025	3025	3025	3025	0
541	20231010	110300	47845755	3025	3025	3025	3025	0
542	20231010	110200	47845755	3025	3025	3025	3025	0
543	20231010	110100	47845755	3025	3025	3025	3025	41
544	20231010	110000	47721730	3025	3025	3025	3025	0
545	20231010	105900	47721730	3025	3025	3025	3025	0
546	20231010	105800	47721730	3025	3025	3025	3025	0
547	20231010	105700	47721730	3025	3025	3025	3025	0
548	20231010	105600	47721730	3025	3025	3025	3025	10
549	20231010	105500	47691480	3025	3025	3025	3025	49
550	20231010	105400	47543255	3040	3040	3040	3040	0
551	20231010	105300	47543255	3040	3040	3040	3040	0
552	20231010	105200	47543255	3040	3040	3040	3040	0
553	20231010	105100	47543255	3040	3040	3040	3040	0
554	20231010	105000	47543255	3040	3040	3040	3040	0
555	20231010	104900	47543255	3040	3025	3040	3025	2
556	20231010	104800	47537190	3025	3025	3025	3025	0
557	20231010	104700	47537190	3025	3025	3025	3025	0
558	20231010	104600	47537190	3025	3025	3025	3025	400
559	20231010	104500	46327190	3030	3030	3030	3030	0
560	20231010	104400	46327190	3030	3030	3030	3030	0
561	20231010	104300	46327190	3030	3030	3030	3030	0
562	20231010	104200	46327190	3030	3030	3030	3030	0
563	20231010	104100	46327190	3030	3030	3030	3030	0
564	20231010	104000	46327190	3030	3030	3030	3030	327
565	20231010	103900	45336380	3030	3030	3030	3030	123
566	20231010	103800	44963690	3030	3030	3030	3030	0
567	20231010	103700	44963690	3030	3030	3030	3030	0
568	20231010	103600	44963690	3030	3030	3030	3030	0
569	20231010	103500	44963690	3030	3035	3035	3030	1002
570	20231010	103400	41927130	3040	3040	3040	3040	0
571	20231010	103300	41927130	3040	3040	3040	3040	20
572	20231010	103200	41866330	3030	3030	3030	3030	0
573	20231010	103100	41866330	3030	3030	3030	3030	165
574	20231010	103000	41366380	3040	3040	3040	3040	0
575	20231010	102900	41366380	3040	3040	3040	3040	0
576	20231010	102800	41366380	3040	3040	3040	3040	0
577	20231010	102700	41366380	3040	3040	3040	3040	0
578	20231010	102600	41366380	3040	3040	3040	3040	0
579	20231010	102500	41366380	3040	3040	3045	3040	68
580	20231010	102400	41159655	3040	3040	3040	3040	254
581	20231010	102300	40387495	3040	3040	3040	3040	0
582	20231010	102200	40387495	3040	3040	3040	3040	0
583	20231010	102100	40387495	3040	3040	3040	3040	0
584	20231010	102000	40387495	3040	3040	3040	3040	1
585	20231010	101900	40384455	3030	3030	3030	3030	0
586	20231010	101800	40384455	3030	3030	3030	3030	25
587	20231010	101700	40308705	3040	3030	3040	3030	2
588	20231010	101600	40302635	3025	3025	3025	3025	0
589	20231010	101500	40302635	3025	3025	3025	3025	1
590	20231010	101400	40299610	3030	3030	3030	3030	0
591	20231010	101300	40299610	3030	3030	3030	3030	0
592	20231010	101200	40299610	3030	3030	3030	3030	0
593	20231010	101100	40299610	3030	3030	3030	3030	2
594	20231010	101000	40293550	3035	3035	3035	3035	0
595	20231010	100900	40293550	3035	3035	3035	3035	0
596	20231010	100800	40293550	3035	3035	3035	3035	0
597	20231010	100700	40293550	3035	3035	3035	3035	0
598	20231010	100600	40293550	3035	3035	3035	3035	0
599	20231010	100500	40293550	3035	3035	3035	3035	0
600	20231010	100400	40293550	3035	3035	3035	3035	0
601	20231010	100300	40293550	3035	3035	3035	3035	0
602	20231010	100200	40293550	3035	3035	3035	3035	0
603	20231010	100100	40293550	3035	3035	3035	3035	0
604	20231010	100000	40293550	3035	3035	3035	3035	0
605	20231010	095900	40293550	3035	3035	3035	3035	0
606	20231010	095800	40293550	3035	3035	3035	3035	0
607	20231010	095700	40293550	3035	3035	3035	3035	258
608	20231010	095600	39510520	3045	3045	3045	3045	0
609	20231010	095500	39510520	3045	3045	3045	3045	0
610	20231010	095400	39510520	3045	3045	3045	3045	0
611	20231010	095300	39510520	3045	3045	3045	3045	0
612	20231010	095200	39510520	3045	3045	3045	3045	50
613	20231010	095100	39358270	3045	3045	3045	3045	0
614	20231010	095000	39358270	3045	3045	3045	3045	0
615	20231010	094900	39358270	3045	3045	3045	3045	0
616	20231010	094800	39358270	3045	3045	3045	3045	0
617	20231010	094700	39358270	3045	3045	3045	3045	0
618	20231010	094600	39358270	3045	3045	3045	3045	0
619	20231010	094500	39358270	3045	3045	3045	3045	0
620	20231010	094400	39358270	3045	3045	3045	3045	0
621	20231010	094300	39358270	3045	3045	3045	3045	0
622	20231010	094200	39358270	3045	3045	3045	3045	0
623	20231010	094100	39358270	3045	3045	3045	3045	0
624	20231010	094000	39358270	3045	3045	3045	3045	0
625	20231010	093900	39358270	3045	3045	3045	3045	1
626	20231010	093800	39355225	3045	3045	3045	3045	2
627	20231010	093700	39349135	3045	3045	3045	3045	1
628	20231010	093600	39346090	3045	3045	3045	3045	0
629	20231010	093500	39346090	3045	3045	3045	3045	2
630	20231010	093400	39340000	3045	3045	3045	3045	22
631	20231010	093300	39273010	3050	3050	3050	3050	0
632	20231010	093200	39273010	3050	3050	3050	3050	0
633	20231010	093100	39273010	3050	3050	3050	3050	0
634	20231010	093000	39273010	3050	3050	3050	3050	0
635	20231010	092900	39273010	3050	3050	3050	3050	0
636	20231010	092800	39273010	3050	3050	3050	3050	0
637	20231010	092700	39273010	3050	3050	3050	3050	0
638	20231010	092600	39273010	3050	3050	3050	3050	0
639	20231010	092500	39273010	3050	3050	3050	3050	0
640	20231010	092400	39273010	3050	3050	3050	3050	0
641	20231010	092300	39273010	3050	3050	3050	3050	201
642	20231010	092200	38659960	3050	3050	3050	3050	0
643	20231010	092100	38659960	3050	3050	3050	3050	6
644	20231010	092000	38641660	3050	3045	3050	3035	1293
645	20231010	091900	34705435	3045	3045	3045	3045	1
646	20231010	091800	34702390	3045	3040	3045	3040	52
647	20231010	091700	34544305	3040	3040	3040	3040	2
648	20231010	091600	34538225	3035	3040	3040	3035	118
649	20231010	091500	34180005	3040	3040	3040	3040	0
650	20231010	091400	34180005	3040	3040	3040	3040	116
651	20231010	091300	33827365	3045	3045	3045	3045	92
652	20231010	091200	33547225	3045	3045	3045	3045	0
653	20231010	091100	33547225	3045	3045	3045	3045	0
654	20231010	091000	33547225	3045	3030	3045	3030	1800
655	20231010	090900	28093210	3040	3040	3040	3040	10
656	20231010	090800	28062810	3040	3040	3040	3040	1148
657	20231010	090700	24572890	3025	3025	3025	3020	2575
658	20231010	090600	16784460	3025	3030	3030	3025	814
659	20231010	090500	14321430	3040	3040	3040	3040	0
660	20231010	090400	14321430	3040	3035	3040	3035	274
661	20231010	090300	13489135	3030	3025	3030	3025	2456
662	20231010	090200	6059075	3025	3025	3025	3025	1000
663	20231010	090100	3034075	3025	3025	3025	3025	0
664	20231010	090000	3034075	3025	3025	3025	3025	1003