KissMeData/045060/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	191900	58121610	2920	2920	2920	2920	834
3	20231012	191800	58121610	2920	2920	2920	2920	0
4	20231012	191700	58121610	2920	2920	2920	2920	0
5	20231012	191600	58121610	2920	2920	2920	2920	0
6	20231012	191500	58121610	2920	2920	2920	2920	0
7	20231012	191400	58121610	2920	2920	2920	2920	0
8	20231012	191300	58121610	2920	2920	2920	2920	0
9	20231012	191200	58121610	2920	2920	2920	2920	0
10	20231012	191100	58121610	2920	2920	2920	2920	0
11	20231012	191000	58121610	2920	2920	2920	2920	0
12	20231012	190900	58121610	2920	2920	2920	2920	0
13	20231012	190800	58121610	2920	2920	2920	2920	0
14	20231012	190700	58121610	2920	2920	2920	2920	0
15	20231012	190600	58121610	2920	2920	2920	2920	0
16	20231012	190500	58121610	2920	2920	2920	2920	0
17	20231012	190400	58121610	2920	2920	2920	2920	0
18	20231012	190300	58121610	2920	2920	2920	2920	0
19	20231012	190200	58121610	2920	2920	2920	2920	0
20	20231012	190100	58121610	2920	2920	2920	2920	0
21	20231012	190000	58121610	2920	2920	2920	2920	0
22	20231012	185900	58121610	2920	2920	2920	2920	0
23	20231012	185800	58121610	2920	2920	2920	2920	0
24	20231012	185700	58121610	2920	2920	2920	2920	0
25	20231012	185600	58121610	2920	2920	2920	2920	0
26	20231012	185500	58121610	2920	2920	2920	2920	0
27	20231012	185400	58121610	2920	2920	2920	2920	0
28	20231012	185300	58121610	2920	2920	2920	2920	0
29	20231012	185200	58121610	2920	2920	2920	2920	0
30	20231012	185100	58121610	2920	2920	2920	2920	0
31	20231012	185000	58121610	2920	2920	2920	2920	0
32	20231012	184900	58121610	2920	2920	2920	2920	834
33	20231012	184800	58121610	2920	2920	2920	2920	0
34	20231012	184700	58121610	2920	2920	2920	2920	0
35	20231012	184600	58121610	2920	2920	2920	2920	0
36	20231012	184500	58121610	2920	2920	2920	2920	0
37	20231012	184400	58121610	2920	2920	2920	2920	0
38	20231012	184300	58121610	2920	2920	2920	2920	0
39	20231012	184200	58121610	2920	2920	2920	2920	0
40	20231012	184100	58121610	2920	2920	2920	2920	0
41	20231012	184000	58121610	2920	2920	2920	2920	0
42	20231012	183900	58121610	2920	2920	2920	2920	0
43	20231012	183800	58121610	2920	2920	2920	2920	0
44	20231012	183700	58121610	2920	2920	2920	2920	0
45	20231012	183600	58121610	2920	2920	2920	2920	0
46	20231012	183500	58121610	2920	2920	2920	2920	0
47	20231012	183400	58121610	2920	2920	2920	2920	0
48	20231012	183300	58121610	2920	2920	2920	2920	0
49	20231012	183200	58121610	2920	2920	2920	2920	0
50	20231012	183100	58121610	2920	2920	2920	2920	0
51	20231012	183000	58121610	2920	2920	2920	2920	0
52	20231012	182900	58121610	2920	2920	2920	2920	0
53	20231012	182800	58121610	2920	2920	2920	2920	0
54	20231012	182700	58121610	2920	2920	2920	2920	0
55	20231012	182600	58121610	2920	2920	2920	2920	0
56	20231012	182500	58121610	2920	2920	2920	2920	0
57	20231012	182400	58121610	2920	2920	2920	2920	0
58	20231012	182300	58121610	2920	2920	2920	2920	0
59	20231012	182200	58121610	2920	2920	2920	2920	0
60	20231012	182100	58121610	2920	2920	2920	2920	0
61	20231012	182000	58121610	2920	2920	2920	2920	0
62	20231012	181900	58121610	2920	2920	2920	2920	834
63	20231012	181800	58121610	2920	2920	2920	2920	0
64	20231012	181700	58121610	2920	2920	2920	2920	0
65	20231012	181600	58121610	2920	2920	2920	2920	0
66	20231012	181500	58121610	2920	2920	2920	2920	0
67	20231012	181400	58121610	2920	2920	2920	2920	0
68	20231012	181300	58121610	2920	2920	2920	2920	0
69	20231012	181200	58121610	2920	2920	2920	2920	0
70	20231012	181100	58121610	2920	2920	2920	2920	0
71	20231012	181000	58121610	2920	2920	2920	2920	0
72	20231012	180900	58121610	2920	2920	2920	2920	0
73	20231012	180800	58121610	2920	2920	2920	2920	0
74	20231012	180700	58121610	2920	2920	2920	2920	0
75	20231012	180600	58121610	2920	2920	2920	2920	0
76	20231012	180500	58121610	2920	2920	2920	2920	0
77	20231012	180400	58121610	2920	2920	2920	2920	0
78	20231012	180300	58121610	2920	2920	2920	2920	0
79	20231012	180200	58121610	2920	2920	2920	2920	0
80	20231012	180100	58121610	2920	2920	2920	2920	0
81	20231012	180000	58121610	2920	2920	2920	2920	0
82	20231012	175900	58121610	2920	2920	2920	2920	0
83	20231012	175800	58121610	2920	2920	2920	2920	0
84	20231012	175700	58121610	2920	2920	2920	2920	0
85	20231012	175600	58121610	2920	2920	2920	2920	0
86	20231012	175500	58121610	2920	2920	2920	2920	0
87	20231012	175400	58121610	2920	2920	2920	2920	0
88	20231012	175300	58121610	2920	2920	2920	2920	0
89	20231012	175200	58121610	2920	2920	2920	2920	0
90	20231012	175100	58121610	2920	2920	2920	2920	0
91	20231012	175000	58121610	2920	2920	2920	2920	0
92	20231012	174900	58121610	2920	2920	2920	2920	834
93	20231012	174800	58121610	2920	2920	2920	2920	0
94	20231012	174700	58121610	2920	2920	2920	2920	0
95	20231012	174600	58121610	2920	2920	2920	2920	0
96	20231012	174500	58121610	2920	2920	2920	2920	0
97	20231012	174400	58121610	2920	2920	2920	2920	0
98	20231012	174300	58121610	2920	2920	2920	2920	0
99	20231012	174200	58121610	2920	2920	2920	2920	0
100	20231012	174100	58121610	2920	2920	2920	2920	0
101	20231012	174000	58121610	2920	2920	2920	2920	0
102	20231012	173900	58121610	2920	2920	2920	2920	0
103	20231012	173800	58121610	2920	2920	2920	2920	0
104	20231012	173700	58121610	2920	2920	2920	2920	0
105	20231012	173600	58121610	2920	2920	2920	2920	0
106	20231012	173500	58121610	2920	2920	2920	2920	0
107	20231012	173400	58121610	2920	2920	2920	2920	0
108	20231012	173300	58121610	2920	2920	2920	2920	0
109	20231012	173200	58121610	2920	2920	2920	2920	0
110	20231012	173100	58121610	2920	2920	2920	2920	0
111	20231012	173000	58121610	2920	2920	2920	2920	0
112	20231012	172900	58121610	2920	2920	2920	2920	0
113	20231012	172800	58121610	2920	2920	2920	2920	0
114	20231012	172700	58121610	2920	2920	2920	2920	0
115	20231012	172600	58121610	2920	2920	2920	2920	0
116	20231012	172500	58121610	2920	2920	2920	2920	0
117	20231012	172400	58121610	2920	2920	2920	2920	0
118	20231012	172300	58121610	2920	2920	2920	2920	0
119	20231012	172200	58121610	2920	2920	2920	2920	0
120	20231012	172100	58121610	2920	2920	2920	2920	0
121	20231012	172000	58121610	2920	2920	2920	2920	0
122	20231012	171900	58121610	2920	2920	2920	2920	834
123	20231012	171800	58121610	2920	2920	2920	2920	0
124	20231012	171700	58121610	2920	2920	2920	2920	0
125	20231012	171600	58121610	2920	2920	2920	2920	0
126	20231012	171500	58121610	2920	2920	2920	2920	0
127	20231012	171400	58121610	2920	2920	2920	2920	0
128	20231012	171300	58121610	2920	2920	2920	2920	0
129	20231012	171200	58121610	2920	2920	2920	2920	0
130	20231012	171100	58121610	2920	2920	2920	2920	0
131	20231012	171000	58121610	2920	2920	2920	2920	0
132	20231012	170900	58121610	2920	2920	2920	2920	0
133	20231012	170800	58121610	2920	2920	2920	2920	0
134	20231012	170700	58121610	2920	2920	2920	2920	0
135	20231012	170600	58121610	2920	2920	2920	2920	0
136	20231012	170500	58121610	2920	2920	2920	2920	0
137	20231012	170400	58121610	2920	2920	2920	2920	0
138	20231012	170300	58121610	2920	2920	2920	2920	0
139	20231012	170200	58121610	2920	2920	2920	2920	0
140	20231012	170100	58121610	2920	2920	2920	2920	0
141	20231012	170000	58121610	2920	2920	2920	2920	0
142	20231012	165900	58121610	2920	2920	2920	2920	0
143	20231012	165800	58121610	2920	2920	2920	2920	0
144	20231012	165700	58121610	2920	2920	2920	2920	0
145	20231012	165600	58121610	2920	2920	2920	2920	0
146	20231012	165500	58121610	2920	2920	2920	2920	0
147	20231012	165400	58121610	2920	2920	2920	2920	0
148	20231012	165300	58121610	2920	2920	2920	2920	0
149	20231012	165200	58121610	2920	2920	2920	2920	0
150	20231012	165100	58121610	2920	2920	2920	2920	0
151	20231012	165000	58121610	2920	2920	2920	2920	0
152	20231012	164900	58121610	2920	2920	2920	2920	834
153	20231012	164800	58121610	2920	2920	2920	2920	0
154	20231012	164700	58121610	2920	2920	2920	2920	0
155	20231012	164600	58121610	2920	2920	2920	2920	0
156	20231012	164500	58121610	2920	2920	2920	2920	0
157	20231012	164400	58121610	2920	2920	2920	2920	0
158	20231012	164300	58121610	2920	2920	2920	2920	0
159	20231012	164200	58121610	2920	2920	2920	2920	0
160	20231012	164100	58121610	2920	2920	2920	2920	0
161	20231012	164000	58121610	2920	2920	2920	2920	0
162	20231012	163900	58121610	2920	2920	2920	2920	0
163	20231012	163800	58121610	2920	2920	2920	2920	0
164	20231012	163700	58121610	2920	2920	2920	2920	0
165	20231012	163600	58121610	2920	2920	2920	2920	0
166	20231012	163500	58121610	2920	2920	2920	2920	0
167	20231012	163400	58121610	2920	2920	2920	2920	0
168	20231012	163300	58121610	2920	2920	2920	2920	0
169	20231012	163200	58121610	2920	2920	2920	2920	0
170	20231012	163100	58121610	2920	2920	2920	2920	0
171	20231012	163000	58121610	2920	2920	2920	2920	0
172	20231012	162900	58121610	2920	2920	2920	2920	0
173	20231012	162800	58121610	2920	2920	2920	2920	0
174	20231012	162700	58121610	2920	2920	2920	2920	0
175	20231012	162600	58121610	2920	2920	2920	2920	0
176	20231012	162500	58121610	2920	2920	2920	2920	0
177	20231012	162400	58121610	2920	2920	2920	2920	0
178	20231012	162300	58121610	2920	2920	2920	2920	0
179	20231012	162200	58121610	2920	2920	2920	2920	0
180	20231012	162100	58121610	2920	2920	2920	2920	0
181	20231012	162000	58121610	2920	2920	2920	2920	0
182	20231012	161900	58121610	2920	2920	2920	2920	834
183	20231012	161800	58121610	2920	2920	2920	2920	0
184	20231012	161700	58121610	2920	2920	2920	2920	0
185	20231012	161600	58121610	2920	2920	2920	2920	0
186	20231012	161500	58121610	2920	2920	2920	2920	0
187	20231012	161400	58121610	2920	2920	2920	2920	0
188	20231012	161300	58121610	2920	2920	2920	2920	0
189	20231012	161200	58121610	2920	2920	2920	2920	0
190	20231012	161100	58121610	2920	2920	2920	2920	0
191	20231012	161000	58121610	2920	2920	2920	2920	0
192	20231012	160900	58121610	2920	2920	2920	2920	0
193	20231012	160800	58121610	2920	2920	2920	2920	0
194	20231012	160700	58121610	2920	2920	2920	2920	0
195	20231012	160600	58121610	2920	2920	2920	2920	0
196	20231012	160500	58121610	2920	2920	2920	2920	0
197	20231012	160400	58121610	2920	2920	2920	2920	0
198	20231012	160300	58121610	2920	2920	2920	2920	0
199	20231012	160200	58121610	2920	2920	2920	2920	0
200	20231012	160100	58121610	2920	2920	2920	2920	0
201	20231012	160000	58121610	2920	2920	2920	2920	0
202	20231012	155900	58121610	2920	2920	2920	2920	0
203	20231012	155800	58121610	2920	2920	2920	2920	0
204	20231012	155700	58121610	2920	2920	2920	2920	0
205	20231012	155600	58121610	2920	2920	2920	2920	0
206	20231012	155500	58121610	2920	2920	2920	2920	0
207	20231012	155400	58121610	2920	2920	2920	2920	0
208	20231012	155300	58121610	2920	2920	2920	2920	0
209	20231012	155200	58121610	2920	2920	2920	2920	0
210	20231012	155100	58121610	2920	2920	2920	2920	0
211	20231012	155000	58121610	2920	2920	2920	2920	0
212	20231012	154900	58121610	2920	2920	2920	2920	834
213	20231012	154800	58121610	2920	2920	2920	2920	0
214	20231012	154700	58121610	2920	2920	2920	2920	0
215	20231012	154600	58121610	2920	2920	2920	2920	0
216	20231012	154500	58121610	2920	2920	2920	2920	0
217	20231012	154400	58121610	2920	2920	2920	2920	0
218	20231012	154300	58121610	2920	2920	2920	2920	0
219	20231012	154200	58121610	2920	2920	2920	2920	0
220	20231012	154100	58121610	2920	2920	2920	2920	0
221	20231012	154000	58121610	2920	2920	2920	2920	0
222	20231012	153900	58121610	2920	2920	2920	2920	0
223	20231012	153800	58121610	2920	2920	2920	2920	0
224	20231012	153700	58121610	2920	2920	2920	2920	0
225	20231012	153600	58121610	2920	2920	2920	2920	0
226	20231012	153500	58121610	2920	2920	2920	2920	0
227	20231012	153400	58121610	2920	2920	2920	2920	0
228	20231012	153300	58121610	2920	2920	2920	2920	0
229	20231012	153200	58121610	2920	2920	2920	2920	0
230	20231012	153100	58121610	2920	2920	2920	2920	0
231	20231012	153000	58121610	2920	2920	2920	2920	834
232	20231012	152900	55686330	2920	2920	2920	2920	0
233	20231012	152800	55686330	2920	2920	2920	2920	0
234	20231012	152700	55686330	2920	2920	2920	2920	0
235	20231012	152600	55686330	2920	2920	2920	2920	0
236	20231012	152500	55686330	2920	2920	2920	2920	0
237	20231012	152400	55686330	2920	2920	2920	2920	0
238	20231012	152300	55686330	2920	2920	2920	2920	0
239	20231012	152200	55686330	2920	2920	2920	2920	0
240	20231012	152100	55686330	2920	2920	2920	2920	0
241	20231012	152000	55686330	2920	2920	2920	2920	0
242	20231012	151900	55686330	2920	2920	2920	2920	61
243	20231012	151800	55508210	2920	2920	2920	2920	0
244	20231012	151700	55508210	2920	2920	2920	2920	0
245	20231012	151600	55508210	2920	2920	2920	2920	351
246	20231012	151500	54483290	2920	2920	2920	2920	0
247	20231012	151400	54483290	2920	2920	2920	2920	249
248	20231012	151300	53756210	2920	2920	2920	2920	0
249	20231012	151200	53756210	2920	2920	2920	2920	0
250	20231012	151100	53756210	2920	2920	2920	2920	0
251	20231012	151000	53756210	2920	2920	2920	2920	0
252	20231012	150900	53756210	2920	2920	2920	2920	0
253	20231012	150800	53756210	2920	2920	2920	2920	0
254	20231012	150700	53756210	2920	2920	2920	2920	0
255	20231012	150600	53756210	2920	2920	2920	2920	0
256	20231012	150500	53756210	2920	2920	2920	2920	50
257	20231012	150400	53610210	2920	2920	2920	2920	0
258	20231012	150300	53610210	2920	2920	2920	2920	0
259	20231012	150200	53610210	2920	2920	2920	2920	0
260	20231012	150100	53610210	2920	2915	2920	2905	60
261	20231012	150000	53435525	2920	2920	2920	2920	0
262	20231012	145900	53435525	2920	2920	2920	2920	1
263	20231012	145800	53432605	2920	2920	2920	2920	0
264	20231012	145700	53432605	2920	2920	2920	2920	0
265	20231012	145600	53432605	2920	2920	2920	2920	6
266	20231012	145500	53415085	2915	2915	2915	2915	0
267	20231012	145400	53415085	2915	2915	2915	2915	6
268	20231012	145300	53397595	2915	2915	2915	2915	0
269	20231012	145200	53397595	2915	2915	2915	2915	57
270	20231012	145100	53231440	2920	2920	2920	2920	6
271	20231012	145000	53213920	2920	2920	2920	2920	0
272	20231012	144900	53213920	2920	2920	2920	2920	0
273	20231012	144800	53213920	2920	2920	2920	2920	0
274	20231012	144700	53213920	2920	2920	2920	2920	0
275	20231012	144600	53213920	2920	2920	2920	2920	6
276	20231012	144500	53196400	2910	2910	2910	2910	6
277	20231012	144400	53178940	2910	2910	2910	2910	0
278	20231012	144300	53178940	2910	2910	2910	2910	57
279	20231012	144200	53013070	2915	2915	2915	2915	7
280	20231012	144100	52992665	2915	2920	2920	2915	40
281	20231012	144000	52876035	2915	2915	2915	2915	0
282	20231012	143900	52876035	2915	2915	2915	2915	33
283	20231012	143800	52779840	2915	2915	2915	2915	1
284	20231012	143700	52776925	2920	2920	2920	2920	0
285	20231012	143600	52776925	2920	2920	2920	2920	7
286	20231012	143500	52756485	2920	2920	2920	2920	0
287	20231012	143400	52756485	2920	2915	2920	2915	71
288	20231012	143300	52549450	2915	2915	2915	2915	6
289	20231012	143200	52531960	2915	2915	2915	2915	0
290	20231012	143100	52531960	2915	2915	2915	2915	0
291	20231012	143000	52531960	2915	2915	2915	2915	6
292	20231012	142900	52514470	2915	2915	2915	2915	0
293	20231012	142800	52514470	2915	2915	2915	2915	0
294	20231012	142700	52514470	2915	2915	2915	2915	6
295	20231012	142600	52496980	2915	2915	2915	2915	0
296	20231012	142500	52496980	2915	2915	2915	2915	57
297	20231012	142400	52330825	2920	2920	2920	2920	0
298	20231012	142300	52330825	2920	2920	2920	2920	0
299	20231012	142200	52330825	2920	2920	2920	2920	0
300	20231012	142100	52330825	2920	2920	2920	2920	7
301	20231012	142000	52310385	2920	2920	2920	2920	0
302	20231012	141900	52310385	2920	2920	2920	2920	0
303	20231012	141800	52310385	2920	2915	2920	2915	13
304	20231012	141700	52272455	2915	2915	2915	2915	0
305	20231012	141600	52272455	2915	2920	2920	2915	57
306	20231012	141500	52106230	2925	2925	2925	2925	0
307	20231012	141400	52106230	2925	2925	2925	2925	0
308	20231012	141300	52106230	2925	2925	2925	2925	0
309	20231012	141200	52106230	2925	2925	2925	2925	0
310	20231012	141100	52106230	2925	2925	2925	2925	0
311	20231012	141000	52106230	2925	2925	2925	2925	2
312	20231012	140900	52100380	2915	2915	2915	2915	6
313	20231012	140800	52082890	2915	2915	2915	2915	0
314	20231012	140700	52082890	2915	2920	2920	2915	57
315	20231012	140600	51916700	2925	2925	2925	2925	0
316	20231012	140500	51916700	2925	2925	2925	2925	0
317	20231012	140400	51916700	2925	2925	2925	2925	0
318	20231012	140300	51916700	2925	2925	2925	2925	0
319	20231012	140200	51916700	2925	2925	2925	2925	0
320	20231012	140100	51916700	2925	2925	2925	2925	1
321	20231012	140000	51913775	2915	2915	2915	2915	6
322	20231012	135900	51896285	2915	2915	2915	2915	0
323	20231012	135800	51896285	2915	2915	2915	2915	57
324	20231012	135700	51730130	2920	2920	2920	2920	6
325	20231012	135600	51712610	2920	2920	2920	2920	0
326	20231012	135500	51712610	2920	2920	2920	2920	0
327	20231012	135400	51712610	2920	2920	2920	2920	6
328	20231012	135300	51695090	2915	2915	2915	2915	0
329	20231012	135200	51695090	2915	2915	2915	2915	0
330	20231012	135100	51695090	2915	2915	2915	2915	6
331	20231012	135000	51677600	2915	2915	2915	2915	10
332	20231012	134900	51648450	2915	2925	2925	2915	57
333	20231012	134800	51482185	2930	2930	2930	2930	0
334	20231012	134700	51482185	2930	2930	2930	2930	0
335	20231012	134600	51482185	2930	2930	2930	2930	0
336	20231012	134500	51482185	2930	2930	2930	2930	0
337	20231012	134400	51482185	2930	2930	2930	2930	0
338	20231012	134300	51482185	2930	2925	2930	2925	22
339	20231012	134200	51417755	2920	2920	2920	2920	6
340	20231012	134100	51400235	2920	2920	2920	2920	61
341	20231012	134000	51222115	2920	2920	2920	2920	96
342	20231012	133900	50941795	2925	2925	2925	2925	0
343	20231012	133800	50941795	2925	2925	2925	2925	73
344	20231012	133700	50728270	2925	2925	2925	2925	0
345	20231012	133600	50728270	2925	2925	2925	2925	7
346	20231012	133500	50707795	2925	2925	2925	2925	0
347	20231012	133400	50707795	2925	2925	2925	2925	0
348	20231012	133300	50707795	2925	2925	2925	2925	0
349	20231012	133200	50707795	2925	2925	2925	2925	0
350	20231012	133100	50707795	2925	2925	2925	2925	7
351	20231012	133000	50687320	2925	2925	2925	2925	0
352	20231012	132900	50687320	2925	2925	2925	2925	7
353	20231012	132800	50666845	2925	2925	2925	2925	0
354	20231012	132700	50666845	2925	2925	2925	2925	7
355	20231012	132600	50646370	2930	2930	2930	2930	0
356	20231012	132500	50646370	2930	2930	2930	2930	0
357	20231012	132400	50646370	2930	2930	2930	2930	0
358	20231012	132300	50646370	2930	2930	2930	2930	0
359	20231012	132200	50646370	2930	2930	2930	2930	0
360	20231012	132100	50646370	2930	2930	2930	2930	7
361	20231012	132000	50625860	2930	2930	2930	2930	0
362	20231012	131900	50625860	2930	2930	2930	2930	0
363	20231012	131800	50625860	2930	2930	2930	2930	1
364	20231012	131700	50622930	2930	2930	2930	2930	0
365	20231012	131600	50622930	2930	2930	2930	2930	7
366	20231012	131500	50602420	2930	2930	2930	2930	0
367	20231012	131400	50602420	2930	2930	2930	2930	0
368	20231012	131300	50602420	2930	2930	2930	2930	7
369	20231012	131200	50581910	2930	2930	2930	2930	0
370	20231012	131100	50581910	2930	2930	2930	2930	0
371	20231012	131000	50581910	2930	2930	2930	2930	2
372	20231012	130900	50576050	2930	2930	2930	2930	0
373	20231012	130800	50576050	2930	2930	2930	2930	0
374	20231012	130700	50576050	2930	2930	2930	2930	7
375	20231012	130600	50555540	2925	2925	2925	2925	6
376	20231012	130500	50537990	2925	2925	2925	2925	0
377	20231012	130400	50537990	2925	2925	2925	2925	0
378	20231012	130300	50537990	2925	2925	2925	2925	6
379	20231012	130200	50520440	2925	2925	2925	2925	0
380	20231012	130100	50520440	2925	2925	2925	2925	0
381	20231012	130000	50520440	2925	2925	2925	2925	6
382	20231012	125900	50502890	2925	2925	2925	2925	9
383	20231012	125800	50476565	2925	2925	2925	2925	100
384	20231012	125700	50184065	2925	2925	2925	2925	6
385	20231012	125600	50166515	2925	2925	2925	2925	103
386	20231012	125500	49865240	2930	2930	2930	2930	0
387	20231012	125400	49865240	2930	2930	2930	2930	6
388	20231012	125300	49847660	2930	2930	2930	2930	0
389	20231012	125200	49847660	2930	2930	2930	2930	0
390	20231012	125100	49847660	2930	2930	2930	2930	139
391	20231012	125000	49440390	2930	2930	2930	2930	0
392	20231012	124900	49440390	2930	2930	2930	2930	0
393	20231012	124800	49440390	2930	2930	2930	2930	0
394	20231012	124700	49440390	2930	2930	2930	2930	0
395	20231012	124600	49440390	2930	2930	2930	2930	6
396	20231012	124500	49422810	2930	2930	2930	2930	0
397	20231012	124400	49422810	2930	2930	2930	2930	0
398	20231012	124300	49422810	2930	2930	2930	2930	0
399	20231012	124200	49422810	2930	2930	2930	2930	0
400	20231012	124100	49422810	2930	2930	2930	2930	6
401	20231012	124000	49405230	2930	2930	2930	2930	0
402	20231012	123900	49405230	2930	2930	2930	2930	0
403	20231012	123800	49405230	2930	2930	2930	2930	0
404	20231012	123700	49405230	2930	2930	2930	2930	0
405	20231012	123600	49405230	2930	2930	2930	2930	9
406	20231012	123500	49378860	2930	2930	2930	2930	100
407	20231012	123400	49085860	2925	2925	2925	2925	2
408	20231012	123300	49080010	2925	2925	2925	2925	6
409	20231012	123200	49062460	2925	2925	2925	2925	0
410	20231012	123100	49062460	2925	2925	2925	2925	0
411	20231012	123000	49062460	2925	2925	2925	2925	6
412	20231012	122900	49044910	2925	2925	2925	2925	0
413	20231012	122800	49044910	2925	2925	2925	2925	0
414	20231012	122700	49044910	2925	2925	2925	2925	6
415	20231012	122600	49027360	2925	2925	2925	2925	0
416	20231012	122500	49027360	2925	2925	2925	2925	0
417	20231012	122400	49027360	2925	2925	2925	2925	6
418	20231012	122300	49009810	2925	2925	2925	2925	0
419	20231012	122200	49009810	2925	2925	2925	2925	0
420	20231012	122100	49009810	2925	2925	2925	2925	6
421	20231012	122000	48992260	2925	2925	2925	2925	0
422	20231012	121900	48992260	2925	2925	2925	2925	57
423	20231012	121800	48825535	2930	2930	2930	2930	0
424	20231012	121700	48825535	2930	2930	2930	2930	0
425	20231012	121600	48825535	2930	2930	2930	2930	8
426	20231012	121500	48802095	2930	2930	2930	2930	0
427	20231012	121400	48802095	2930	2930	2930	2930	0
428	20231012	121300	48802095	2930	2930	2930	2930	7
429	20231012	121200	48781585	2930	2930	2930	2930	0
430	20231012	121100	48781585	2930	2930	2930	2930	0
431	20231012	121000	48781585	2930	2930	2930	2930	3
432	20231012	120900	48772795	2930	2930	2930	2930	0
433	20231012	120800	48772795	2930	2930	2930	2930	0
434	20231012	120700	48772795	2930	2930	2930	2930	1
435	20231012	120600	48769865	2930	2930	2930	2930	7
436	20231012	120500	48749355	2930	2930	2930	2930	0
437	20231012	120400	48749355	2930	2930	2930	2930	20
438	20231012	120300	48690755	2930	2930	2930	2930	0
439	20231012	120200	48690755	2930	2930	2930	2930	0
440	20231012	120100	48690755	2930	2930	2930	2930	0
441	20231012	120000	48690755	2930	2925	2930	2925	7
442	20231012	115900	48670275	2925	2925	2925	2925	55
443	20231012	115800	48509400	2925	2925	2925	2925	0
444	20231012	115700	48509400	2925	2925	2925	2925	88
445	20231012	115600	48252000	2930	2930	2930	2930	0
446	20231012	115500	48252000	2930	2930	2930	2930	0
447	20231012	115400	48252000	2930	2930	2930	2930	0
448	20231012	115300	48252000	2930	2930	2930	2930	6
449	20231012	115200	48234420	2930	2930	2930	2930	0
450	20231012	115100	48234420	2930	2930	2930	2930	0
451	20231012	115000	48234420	2930	2930	2930	2930	0
452	20231012	114900	48234420	2930	2930	2930	2930	0
453	20231012	114800	48234420	2930	2930	2930	2930	0
454	20231012	114700	48234420	2930	2930	2930	2930	0
455	20231012	114600	48234420	2930	2930	2930	2930	6
456	20231012	114500	48216840	2930	2930	2930	2930	0
457	20231012	114400	48216840	2930	2930	2930	2930	7
458	20231012	114300	48196330	2925	2925	2925	2925	300
459	20231012	114200	47318830	2930	2930	2930	2930	0
460	20231012	114100	47318830	2930	2930	2930	2930	0
461	20231012	114000	47318830	2930	2930	2930	2930	0
462	20231012	113900	47318830	2930	2930	2930	2930	700
463	20231012	113800	45267830	2930	2930	2930	2930	100
464	20231012	113700	44974830	2930	2930	2930	2930	460
465	20231012	113600	43627030	2930	2935	2935	2930	15
466	20231012	113500	43583045	2935	2935	2935	2935	0
467	20231012	113400	43583045	2935	2935	2935	2935	300
468	20231012	113300	42702545	2930	2930	2930	2930	6
469	20231012	113200	42684965	2930	2930	2930	2930	164
470	20231012	113100	42204445	2930	2930	2930	2930	7
471	20231012	113000	42183935	2930	2930	2930	2930	2
472	20231012	112900	42178075	2930	2930	2930	2930	500
473	20231012	112800	40713075	2930	2930	2930	2930	0
474	20231012	112700	40713075	2930	2930	2930	2930	0
475	20231012	112600	40713075	2930	2930	2930	2930	7
476	20231012	112500	40692565	2930	2930	2930	2930	0
477	20231012	112400	40692565	2930	2930	2930	2930	0
478	20231012	112300	40692565	2930	2930	2930	2930	0
479	20231012	112200	40692565	2930	2930	2930	2930	2
480	20231012	112100	40686705	2930	2930	2930	2930	9
481	20231012	112000	40660335	2930	2930	2930	2930	0
482	20231012	111900	40660335	2930	2930	2930	2930	0
483	20231012	111800	40660335	2930	2930	2930	2930	0
484	20231012	111700	40660335	2930	2930	2930	2930	0
485	20231012	111600	40660335	2930	2930	2930	2930	0
486	20231012	111500	40660335	2930	2930	2930	2930	0
487	20231012	111400	40660335	2930	2930	2930	2930	0
488	20231012	111300	40660335	2930	2930	2930	2930	0
489	20231012	111200	40660335	2930	2930	2930	2930	0
490	20231012	111100	40660335	2930	2930	2930	2930	0
491	20231012	111000	40660335	2930	2925	2930	2925	3
492	20231012	110900	40651550	2915	2915	2915	2915	6
493	20231012	110800	40634060	2915	2915	2915	2915	0
494	20231012	110700	40634060	2915	2915	2915	2915	76
495	20231012	110600	40412520	2920	2920	2920	2920	6
496	20231012	110500	40395000	2920	2920	2920	2920	0
497	20231012	110400	40395000	2920	2920	2920	2920	2
498	20231012	110300	40389160	2920	2915	2920	2915	11
499	20231012	110200	40357085	2915	2915	2915	2915	5
500	20231012	110100	40342510	2915	2915	2915	2915	7
501	20231012	110000	40322105	2915	2910	2915	2910	10
502	20231012	105900	40292985	2910	2920	2920	2910	50
503	20231012	105800	40147325	2930	2930	2930	2930	0
504	20231012	105700	40147325	2930	2930	2930	2930	0
505	20231012	105600	40147325	2930	2930	2930	2930	63
506	20231012	105500	39962735	2930	2930	2930	2930	0
507	20231012	105400	39962735	2930	2930	2930	2930	100
508	20231012	105300	39669735	2930	2930	2930	2930	0
509	20231012	105200	39669735	2930	2930	2930	2930	1
510	20231012	105100	39666805	2940	2915	2940	2915	1406
511	20231012	105000	35544345	2915	2915	2915	2915	0
512	20231012	104900	35544345	2915	2915	2915	2915	64
513	20231012	104800	35357785	2910	2910	2910	2910	7
514	20231012	104700	35337415	2900	2920	2920	2900	2172
515	20231012	104600	29030265	2925	2925	2925	2925	0
516	20231012	104500	29030265	2925	2925	2925	2925	0
517	20231012	104400	29030265	2925	2925	2925	2925	4
518	20231012	104300	29018565	2925	2925	2925	2925	0
519	20231012	104200	29018565	2925	2925	2925	2925	6
520	20231012	104100	29001015	2925	2930	2930	2925	42
521	20231012	104000	28878130	2925	2925	2925	2925	802
522	20231012	103900	26532280	2925	2925	2925	2925	6
523	20231012	103800	26514730	2925	2925	2925	2925	0
524	20231012	103700	26514730	2925	2925	2925	2925	104
525	20231012	103600	26210530	2925	2925	2925	2925	7
526	20231012	103500	26190055	2925	2925	2925	2925	0
527	20231012	103400	26190055	2925	2925	2925	2925	0
528	20231012	103300	26190055	2925	2925	2925	2925	1
529	20231012	103200	26187130	2925	2925	2925	2925	0
530	20231012	103100	26187130	2925	2925	2925	2925	7
531	20231012	103000	26166655	2920	2920	2920	2920	6
532	20231012	102900	26149135	2920	2920	2920	2920	302
533	20231012	102800	25267295	2920	2920	2920	2920	0
534	20231012	102700	25267295	2920	2915	2920	2915	106
535	20231012	102600	24957805	2915	2915	2915	2915	0
536	20231012	102500	24957805	2915	2915	2915	2915	0
537	20231012	102400	24957805	2915	2915	2915	2915	6
538	20231012	102300	24940315	2915	2915	2915	2915	0
539	20231012	102200	24940315	2915	2915	2915	2915	7
540	20231012	102100	24919910	2915	2915	2915	2915	6
541	20231012	102000	24902420	2915	2915	2915	2915	0
542	20231012	101900	24902420	2915	2915	2915	2915	0
543	20231012	101800	24902420	2915	2910	2915	2910	12
544	20231012	101700	24867470	2910	2910	2910	2910	1
545	20231012	101600	24864560	2900	2900	2900	2900	0
546	20231012	101500	24864560	2900	2900	2900	2900	6
547	20231012	101400	24847160	2900	2910	2910	2900	500
548	20231012	101300	23396395	2915	2915	2915	2915	0
549	20231012	101200	23396395	2915	2915	2915	2915	0
550	20231012	101100	23396395	2915	2915	2915	2915	0
551	20231012	101000	23396395	2915	2915	2915	2915	6
552	20231012	100900	23378905	2905	2905	2905	2905	861
553	20231012	100800	20877700	2905	2905	2905	2905	46
554	20231012	100700	20744070	2900	2900	2900	2900	0
555	20231012	100600	20744070	2900	2900	2900	2900	6
556	20231012	100500	20726670	2900	2900	2900	2900	0
557	20231012	100400	20726670	2900	2900	2900	2900	0
558	20231012	100300	20726670	2900	2900	2900	2900	6
559	20231012	100200	20709270	2900	2900	2900	2900	0
560	20231012	100100	20709270	2900	2900	2900	2900	0
561	20231012	100000	20709270	2900	2900	2900	2900	6
562	20231012	095900	20691870	2900	2900	2900	2900	0
563	20231012	095800	20691870	2900	2900	2900	2900	0
564	20231012	095700	20691870	2900	2900	2900	2900	15
565	20231012	095600	20648370	2900	2900	2900	2900	0
566	20231012	095500	20648370	2900	2900	2900	2900	0
567	20231012	095400	20648370	2900	2900	2900	2900	6
568	20231012	095300	20630970	2900	2900	2900	2900	100
569	20231012	095200	20340970	2905	2905	2905	2905	181
570	20231012	095100	19815165	2900	2900	2900	2900	6
571	20231012	095000	19797765	2900	2900	2900	2900	0
572	20231012	094900	19797765	2900	2900	2900	2900	0
573	20231012	094800	19797765	2900	2900	2900	2900	6
574	20231012	094700	19780365	2900	2900	2900	2900	0
575	20231012	094600	19780365	2900	2900	2900	2900	280
576	20231012	094500	18968365	2900	2900	2900	2900	6
577	20231012	094400	18950965	2900	2900	2900	2900	0
578	20231012	094300	18950965	2900	2900	2900	2900	0
579	20231012	094200	18950965	2900	2900	2900	2900	6
580	20231012	094100	18933565	2900	2900	2900	2900	0
581	20231012	094000	18933565	2900	2900	2900	2900	18
582	20231012	093900	18881365	2905	2905	2905	2905	100
583	20231012	093800	18590865	2905	2900	2905	2900	104
584	20231012	093700	18288795	2895	2895	2895	2895	0
585	20231012	093600	18288795	2895	2895	2895	2895	6
586	20231012	093500	18271425	2895	2895	2895	2895	0
587	20231012	093400	18271425	2895	2895	2895	2895	2
588	20231012	093300	18265635	2895	2895	2895	2895	4
589	20231012	093200	18254055	2895	2895	2895	2895	0
590	20231012	093100	18254055	2895	2895	2895	2895	11
591	20231012	093000	18222210	2890	2890	2890	2890	6
592	20231012	092900	18204870	2890	2890	2890	2890	58
593	20231012	092800	18037250	2890	2890	2890	2890	0
594	20231012	092700	18037250	2890	2890	2890	2890	7
595	20231012	092600	18017020	2890	2890	2890	2890	0
596	20231012	092500	18017020	2890	2890	2890	2890	0
597	20231012	092400	18017020	2890	2890	2890	2890	7
598	20231012	092300	17996790	2885	2885	2885	2885	0
599	20231012	092200	17996790	2885	2885	2885	2885	0
600	20231012	092100	17996790	2885	2885	2885	2885	7
601	20231012	092000	17976595	2885	2885	2885	2885	0
602	20231012	091900	17976595	2885	2885	2885	2885	0
603	20231012	091800	17976595	2885	2885	2885	2885	1
604	20231012	091700	17973710	2895	2895	2895	2895	0
605	20231012	091600	17973710	2895	2895	2895	2895	1
606	20231012	091500	17970815	2910	2885	2910	2885	249
607	20231012	091400	17247250	2885	2885	2885	2885	1
608	20231012	091300	17244365	2900	2900	2900	2900	1500
609	20231012	091200	12894365	2900	2900	2900	2900	1506
610	20231012	091100	8526965	2900	2900	2900	2900	100
611	20231012	091000	8236965	2900	2900	2900	2900	733
612	20231012	090900	6111265	2895	2895	2895	2895	1833
613	20231012	090800	804730	2900	2900	2900	2900	0
614	20231012	090700	804730	2900	2900	2900	2900	1
615	20231012	090600	801830	2900	2895	2900	2895	8
616	20231012	090500	778665	2895	2895	2895	2895	130
617	20231012	090400	402315	2895	2895	2895	2895	121
618	20231012	090300	52020	2890	2890	2890	2890	7
619	20231012	090200	31790	2890	2890	2890	2890	0
620	20231012	090100	31790	2890	2890	2890	2890	0
621	20231012	090000	31790	2890	2890	2890	2890	11