KissMeData/010040/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	185000	129633775	2930	2930	2930	2930	1642
3	20231012	184900	129633775	2930	2930	2930	2930	0
4	20231012	184800	129633775	2930	2930	2930	2930	0
5	20231012	184700	129633775	2930	2930	2930	2930	0
6	20231012	184600	129633775	2930	2930	2930	2930	0
7	20231012	184500	129633775	2930	2930	2930	2930	0
8	20231012	184400	129633775	2930	2930	2930	2930	0
9	20231012	184300	129633775	2930	2930	2930	2930	0
10	20231012	184200	129633775	2930	2930	2930	2930	0
11	20231012	184100	129633775	2930	2930	2930	2930	0
12	20231012	184000	129633775	2930	2930	2930	2930	0
13	20231012	183900	129633775	2930	2930	2930	2930	0
14	20231012	183800	129633775	2930	2930	2930	2930	0
15	20231012	183700	129633775	2930	2930	2930	2930	0
16	20231012	183600	129633775	2930	2930	2930	2930	0
17	20231012	183500	129633775	2930	2930	2930	2930	0
18	20231012	183400	129633775	2930	2930	2930	2930	0
19	20231012	183300	129633775	2930	2930	2930	2930	0
20	20231012	183200	129633775	2930	2930	2930	2930	0
21	20231012	183100	129633775	2930	2930	2930	2930	0
22	20231012	183000	129633775	2930	2930	2930	2930	0
23	20231012	182900	129633775	2930	2930	2930	2930	0
24	20231012	182800	129633775	2930	2930	2930	2930	0
25	20231012	182700	129633775	2930	2930	2930	2930	0
26	20231012	182600	129633775	2930	2930	2930	2930	0
27	20231012	182500	129633775	2930	2930	2930	2930	0
28	20231012	182400	129633775	2930	2930	2930	2930	0
29	20231012	182300	129633775	2930	2930	2930	2930	0
30	20231012	182200	129633775	2930	2930	2930	2930	0
31	20231012	182100	129633775	2930	2930	2930	2930	0
32	20231012	182000	129633775	2930	2930	2930	2930	1642
33	20231012	181900	129633775	2930	2930	2930	2930	0
34	20231012	181800	129633775	2930	2930	2930	2930	0
35	20231012	181700	129633775	2930	2930	2930	2930	0
36	20231012	181600	129633775	2930	2930	2930	2930	0
37	20231012	181500	129633775	2930	2930	2930	2930	0
38	20231012	181400	129633775	2930	2930	2930	2930	0
39	20231012	181300	129633775	2930	2930	2930	2930	0
40	20231012	181200	129633775	2930	2930	2930	2930	0
41	20231012	181100	129633775	2930	2930	2930	2930	0
42	20231012	181000	129633775	2930	2930	2930	2930	0
43	20231012	180900	129633775	2930	2930	2930	2930	0
44	20231012	180800	129633775	2930	2930	2930	2930	0
45	20231012	180700	129633775	2930	2930	2930	2930	0
46	20231012	180600	129633775	2930	2930	2930	2930	0
47	20231012	180500	129633775	2930	2930	2930	2930	0
48	20231012	180400	129633775	2930	2930	2930	2930	0
49	20231012	180300	129633775	2930	2930	2930	2930	0
50	20231012	180200	129633775	2930	2930	2930	2930	0
51	20231012	180100	129633775	2930	2930	2930	2930	0
52	20231012	180000	129633775	2930	2930	2930	2930	0
53	20231012	175900	129633775	2930	2930	2930	2930	0
54	20231012	175800	129633775	2930	2930	2930	2930	0
55	20231012	175700	129633775	2930	2930	2930	2930	0
56	20231012	175600	129633775	2930	2930	2930	2930	0
57	20231012	175500	129633775	2930	2930	2930	2930	0
58	20231012	175400	129633775	2930	2930	2930	2930	0
59	20231012	175300	129633775	2930	2930	2930	2930	0
60	20231012	175200	129633775	2930	2930	2930	2930	0
61	20231012	175100	129633775	2930	2930	2930	2930	0
62	20231012	175000	129633775	2930	2930	2930	2930	1642
63	20231012	174900	129633775	2930	2930	2930	2930	0
64	20231012	174800	129633775	2930	2930	2930	2930	0
65	20231012	174700	129633775	2930	2930	2930	2930	0
66	20231012	174600	129633775	2930	2930	2930	2930	0
67	20231012	174500	129633775	2930	2930	2930	2930	0
68	20231012	174400	129633775	2930	2930	2930	2930	0
69	20231012	174300	129633775	2930	2930	2930	2930	0
70	20231012	174200	129633775	2930	2930	2930	2930	0
71	20231012	174100	129633775	2930	2930	2930	2930	0
72	20231012	174000	129633775	2930	2930	2930	2930	0
73	20231012	173900	129633775	2930	2930	2930	2930	0
74	20231012	173800	129633775	2930	2930	2930	2930	0
75	20231012	173700	129633775	2930	2930	2930	2930	0
76	20231012	173600	129633775	2930	2930	2930	2930	0
77	20231012	173500	129633775	2930	2930	2930	2930	0
78	20231012	173400	129633775	2930	2930	2930	2930	0
79	20231012	173300	129633775	2930	2930	2930	2930	0
80	20231012	173200	129633775	2930	2930	2930	2930	0
81	20231012	173100	129633775	2930	2930	2930	2930	0
82	20231012	173000	129633775	2930	2930	2930	2930	0
83	20231012	172900	129633775	2930	2930	2930	2930	0
84	20231012	172800	129633775	2930	2930	2930	2930	0
85	20231012	172700	129633775	2930	2930	2930	2930	0
86	20231012	172600	129633775	2930	2930	2930	2930	0
87	20231012	172500	129633775	2930	2930	2930	2930	0
88	20231012	172400	129633775	2930	2930	2930	2930	0
89	20231012	172300	129633775	2930	2930	2930	2930	0
90	20231012	172200	129633775	2930	2930	2930	2930	0
91	20231012	172100	129633775	2930	2930	2930	2930	0
92	20231012	172000	129633775	2930	2930	2930	2930	1642
93	20231012	171900	129633775	2930	2930	2930	2930	0
94	20231012	171800	129633775	2930	2930	2930	2930	0
95	20231012	171700	129633775	2930	2930	2930	2930	0
96	20231012	171600	129633775	2930	2930	2930	2930	0
97	20231012	171500	129633775	2930	2930	2930	2930	0
98	20231012	171400	129633775	2930	2930	2930	2930	0
99	20231012	171300	129633775	2930	2930	2930	2930	0
100	20231012	171200	129633775	2930	2930	2930	2930	0
101	20231012	171100	129633775	2930	2930	2930	2930	0
102	20231012	171000	129633775	2930	2930	2930	2930	0
103	20231012	170900	129633775	2930	2930	2930	2930	0
104	20231012	170800	129633775	2930	2930	2930	2930	0
105	20231012	170700	129633775	2930	2930	2930	2930	0
106	20231012	170600	129633775	2930	2930	2930	2930	0
107	20231012	170500	129633775	2930	2930	2930	2930	0
108	20231012	170400	129633775	2930	2930	2930	2930	0
109	20231012	170300	129633775	2930	2930	2930	2930	0
110	20231012	170200	129633775	2930	2930	2930	2930	0
111	20231012	170100	129633775	2930	2930	2930	2930	0
112	20231012	170000	129633775	2930	2930	2930	2930	0
113	20231012	165900	129633775	2930	2930	2930	2930	0
114	20231012	165800	129633775	2930	2930	2930	2930	0
115	20231012	165700	129633775	2930	2930	2930	2930	0
116	20231012	165600	129633775	2930	2930	2930	2930	0
117	20231012	165500	129633775	2930	2930	2930	2930	0
118	20231012	165400	129633775	2930	2930	2930	2930	0
119	20231012	165300	129633775	2930	2930	2930	2930	0
120	20231012	165200	129633775	2930	2930	2930	2930	0
121	20231012	165100	129633775	2930	2930	2930	2930	0
122	20231012	165000	129633775	2930	2930	2930	2930	1642
123	20231012	164900	129633775	2930	2930	2930	2930	0
124	20231012	164800	129633775	2930	2930	2930	2930	0
125	20231012	164700	129633775	2930	2930	2930	2930	0
126	20231012	164600	129633775	2930	2930	2930	2930	0
127	20231012	164500	129633775	2930	2930	2930	2930	0
128	20231012	164400	129633775	2930	2930	2930	2930	0
129	20231012	164300	129633775	2930	2930	2930	2930	0
130	20231012	164200	129633775	2930	2930	2930	2930	0
131	20231012	164100	129633775	2930	2930	2930	2930	0
132	20231012	164000	129633775	2930	2930	2930	2930	0
133	20231012	163900	129633775	2930	2930	2930	2930	0
134	20231012	163800	129633775	2930	2930	2930	2930	0
135	20231012	163700	129633775	2930	2930	2930	2930	0
136	20231012	163600	129633775	2930	2930	2930	2930	0
137	20231012	163500	129633775	2930	2930	2930	2930	0
138	20231012	163400	129633775	2930	2930	2930	2930	0
139	20231012	163300	129633775	2930	2930	2930	2930	0
140	20231012	163200	129633775	2930	2930	2930	2930	0
141	20231012	163100	129633775	2930	2930	2930	2930	0
142	20231012	163000	129633775	2930	2930	2930	2930	0
143	20231012	162900	129633775	2930	2930	2930	2930	0
144	20231012	162800	129633775	2930	2930	2930	2930	0
145	20231012	162700	129633775	2930	2930	2930	2930	0
146	20231012	162600	129633775	2930	2930	2930	2930	0
147	20231012	162500	129633775	2930	2930	2930	2930	0
148	20231012	162400	129633775	2930	2930	2930	2930	0
149	20231012	162300	129633775	2930	2930	2930	2930	0
150	20231012	162200	129633775	2930	2930	2930	2930	0
151	20231012	162100	129633775	2930	2930	2930	2930	0
152	20231012	162000	129633775	2930	2930	2930	2930	1642
153	20231012	161900	129633775	2930	2930	2930	2930	0
154	20231012	161800	129633775	2930	2930	2930	2930	0
155	20231012	161700	129633775	2930	2930	2930	2930	0
156	20231012	161600	129633775	2930	2930	2930	2930	0
157	20231012	161500	129633775	2930	2930	2930	2930	0
158	20231012	161400	129633775	2930	2930	2930	2930	0
159	20231012	161300	129633775	2930	2930	2930	2930	0
160	20231012	161200	129633775	2930	2930	2930	2930	0
161	20231012	161100	129633775	2930	2930	2930	2930	0
162	20231012	161000	129633775	2930	2930	2930	2930	0
163	20231012	160900	129633775	2930	2930	2930	2930	0
164	20231012	160800	129633775	2930	2930	2930	2930	0
165	20231012	160700	129633775	2930	2930	2930	2930	0
166	20231012	160600	129633775	2930	2930	2930	2930	0
167	20231012	160500	129633775	2930	2930	2930	2930	0
168	20231012	160400	129633775	2930	2930	2930	2930	0
169	20231012	160300	129633775	2930	2930	2930	2930	0
170	20231012	160200	129633775	2930	2930	2930	2930	0
171	20231012	160100	129633775	2930	2930	2930	2930	0
172	20231012	160000	129633775	2930	2930	2930	2930	0
173	20231012	155900	129633775	2930	2930	2930	2930	0
174	20231012	155800	129633775	2930	2930	2930	2930	0
175	20231012	155700	129633775	2930	2930	2930	2930	0
176	20231012	155600	129633775	2930	2930	2930	2930	0
177	20231012	155500	129633775	2930	2930	2930	2930	0
178	20231012	155400	129633775	2930	2930	2930	2930	0
179	20231012	155300	129633775	2930	2930	2930	2930	0
180	20231012	155200	129633775	2930	2930	2930	2930	0
181	20231012	155100	129633775	2930	2930	2930	2930	0
182	20231012	155000	129633775	2930	2930	2930	2930	1642
183	20231012	154900	129633775	2930	2930	2930	2930	0
184	20231012	154800	129633775	2930	2930	2930	2930	0
185	20231012	154700	129633775	2930	2930	2930	2930	0
186	20231012	154600	129633775	2930	2930	2930	2930	0
187	20231012	154500	129633775	2930	2930	2930	2930	0
188	20231012	154400	129633775	2930	2930	2930	2930	0
189	20231012	154300	129633775	2930	2930	2930	2930	0
190	20231012	154200	129633775	2930	2930	2930	2930	0
191	20231012	154100	129633775	2930	2930	2930	2930	0
192	20231012	154000	129633775	2930	2930	2930	2930	0
193	20231012	153900	129633775	2930	2930	2930	2930	0
194	20231012	153800	129633775	2930	2930	2930	2930	0
195	20231012	153700	129633775	2930	2930	2930	2930	0
196	20231012	153600	129633775	2930	2930	2930	2930	0
197	20231012	153500	129633775	2930	2930	2930	2930	0
198	20231012	153400	129633775	2930	2930	2930	2930	0
199	20231012	153300	129633775	2930	2930	2930	2930	0
200	20231012	153200	129633775	2930	2930	2930	2930	0
201	20231012	153100	129633775	2930	2930	2930	2930	0
202	20231012	153000	129633775	2930	2930	2930	2930	1642
203	20231012	152900	124822715	2965	2965	2965	2965	0
204	20231012	152800	124822715	2965	2965	2965	2965	0
205	20231012	152700	124822715	2965	2965	2965	2965	0
206	20231012	152600	124822715	2965	2965	2965	2965	0
207	20231012	152500	124822715	2965	2965	2965	2965	0
208	20231012	152400	124822715	2965	2965	2965	2965	0
209	20231012	152300	124822715	2965	2965	2965	2965	0
210	20231012	152200	124822715	2965	2965	2965	2965	0
211	20231012	152100	124822715	2965	2965	2965	2965	0
212	20231012	152000	124822715	2965	2965	2965	2965	0
213	20231012	151900	124822715	2965	2960	2965	2960	41
214	20231012	151800	124701270	2965	2965	2965	2965	0
215	20231012	151700	124701270	2965	2965	2965	2965	0
216	20231012	151600	124701270	2965	2965	2965	2965	0
217	20231012	151500	124701270	2965	2965	2965	2965	0
218	20231012	151400	124701270	2965	2965	2965	2965	0
219	20231012	151300	124701270	2965	2965	2965	2965	0
220	20231012	151200	124701270	2965	2960	2965	2960	100
221	20231012	151100	124404825	2965	2935	2965	2935	300
222	20231012	151000	123518515	2940	2940	2940	2940	50
223	20231012	150900	123371515	2940	2940	2940	2940	0
224	20231012	150800	123371515	2940	2940	2940	2940	0
225	20231012	150700	123371515	2940	2940	2940	2940	0
226	20231012	150600	123371515	2940	2940	2940	2940	0
227	20231012	150500	123371515	2940	2940	2940	2940	0
228	20231012	150400	123371515	2940	2940	2940	2940	0
229	20231012	150300	123371515	2940	2940	2940	2940	7
230	20231012	150200	123350935	2930	2930	2930	2930	93
231	20231012	150100	123078445	2935	2935	2935	2935	0
232	20231012	150000	123078445	2935	2935	2935	2935	0
233	20231012	145900	123078445	2935	2935	2935	2935	0
234	20231012	145800	123078445	2935	2935	2935	2935	0
235	20231012	145700	123078445	2935	2935	2935	2935	0
236	20231012	145600	123078445	2935	2935	2935	2935	0
237	20231012	145500	123078445	2935	2935	2935	2935	0
238	20231012	145400	123078445	2935	2935	2935	2935	0
239	20231012	145300	123078445	2935	2935	2935	2935	0
240	20231012	145200	123078445	2935	2935	2935	2935	0
241	20231012	145100	123078445	2935	2935	2935	2935	0
242	20231012	145000	123078445	2935	2935	2935	2935	0
243	20231012	144900	123078445	2935	2935	2935	2935	0
244	20231012	144800	123078445	2935	2935	2935	2935	0
245	20231012	144700	123078445	2935	2935	2935	2935	0
246	20231012	144600	123078445	2935	2935	2935	2935	0
247	20231012	144500	123078445	2935	2930	2935	2930	913
248	20231012	144400	120403345	2930	2930	2930	2930	0
249	20231012	144300	120403345	2930	2930	2930	2930	712
250	20231012	144200	118317185	2925	2930	2930	2925	700
251	20231012	144100	116266240	2930	2935	2935	2930	16
252	20231012	144000	116219320	2935	2935	2935	2935	0
253	20231012	143900	116219320	2935	2935	2935	2935	200
254	20231012	143800	115632320	2935	2940	2940	2935	70
255	20231012	143700	115426540	2950	2925	2970	2925	5625
256	20231012	143600	98923225	2925	2925	2925	2925	11
257	20231012	143500	98891050	2925	2925	2925	2925	0
258	20231012	143400	98891050	2925	2925	2925	2925	0
259	20231012	143300	98891050	2925	2925	2925	2925	55
260	20231012	143200	98730175	2925	2925	2925	2925	0
261	20231012	143100	98730175	2925	2925	2925	2925	161
262	20231012	143000	98259250	2915	2920	2920	2915	252
263	20231012	142900	97524340	2930	2930	2930	2930	0
264	20231012	142800	97524340	2930	2930	2930	2930	0
265	20231012	142700	97524340	2930	2930	2930	2930	0
266	20231012	142600	97524340	2930	2930	2930	2930	0
267	20231012	142500	97524340	2930	2930	2930	2930	3
268	20231012	142400	97515550	2930	2930	2930	2930	0
269	20231012	142300	97515550	2930	2930	2930	2930	0
270	20231012	142200	97515550	2930	2930	2930	2930	0
271	20231012	142100	97515550	2930	2930	2930	2930	0
272	20231012	142000	97515550	2930	2930	2930	2930	0
273	20231012	141900	97515550	2930	2930	2930	2930	0
274	20231012	141800	97515550	2930	2930	2930	2930	1
275	20231012	141700	97512620	2920	2925	2925	2920	1090
276	20231012	141600	94329385	2935	2935	2935	2935	1
277	20231012	141500	94326450	2930	2930	2930	2930	0
278	20231012	141400	94326450	2930	2930	2930	2930	0
279	20231012	141300	94326450	2930	2930	2930	2930	163
280	20231012	141200	93848860	2930	2930	2930	2930	0
281	20231012	141100	93848860	2930	2930	2930	2930	466
282	20231012	141000	92483480	2930	2930	2930	2930	0
283	20231012	140900	92483480	2930	2930	2930	2930	0
284	20231012	140800	92483480	2930	2925	2930	2925	37
285	20231012	140700	92375250	2925	2925	2925	2925	0
286	20231012	140600	92375250	2925	2925	2925	2925	220
287	20231012	140500	91731750	2930	2930	2930	2930	0
288	20231012	140400	91731750	2930	2930	2930	2930	0
289	20231012	140300	91731750	2930	2930	2930	2930	0
290	20231012	140200	91731750	2930	2930	2930	2930	0
291	20231012	140100	91731750	2930	2930	2930	2930	0
292	20231012	140000	91731750	2930	2930	2930	2930	0
293	20231012	135900	91731750	2930	2930	2930	2930	0
294	20231012	135800	91731750	2930	2930	2930	2930	260
295	20231012	135700	90969950	2925	2925	2925	2925	200
296	20231012	135600	90384950	2925	2925	2925	2925	0
297	20231012	135500	90384950	2925	2925	2925	2925	0
298	20231012	135400	90384950	2925	2925	2925	2925	246
299	20231012	135300	89665400	2925	2930	2930	2920	1086
300	20231012	135200	86489550	2935	2935	2935	2935	0
301	20231012	135100	86489550	2935	2935	2935	2935	0
302	20231012	135000	86489550	2935	2935	2935	2935	93
303	20231012	134900	86216595	2935	2935	2935	2935	0
304	20231012	134800	86216595	2935	2935	2935	2935	107
305	20231012	134700	85902550	2930	2930	2930	2930	0
306	20231012	134600	85902550	2930	2930	2930	2930	100
307	20231012	134500	85609550	2930	2930	2930	2930	0
308	20231012	134400	85609550	2930	2935	2935	2930	105
309	20231012	134300	85301875	2935	2935	2935	2935	0
310	20231012	134200	85301875	2935	2935	2935	2935	0
311	20231012	134100	85301875	2935	2935	2935	2935	0
312	20231012	134000	85301875	2935	2935	2935	2935	0
313	20231012	133900	85301875	2935	2935	2935	2935	13
314	20231012	133800	85263720	2935	2935	2935	2935	0
315	20231012	133700	85263720	2935	2935	2935	2935	0
316	20231012	133600	85263720	2935	2935	2935	2935	0
317	20231012	133500	85263720	2935	2935	2935	2935	0
318	20231012	133400	85263720	2935	2935	2935	2935	0
319	20231012	133300	85263720	2935	2935	2935	2935	5
320	20231012	133200	85249045	2930	2930	2930	2930	0
321	20231012	133100	85249045	2930	2930	2930	2930	0
322	20231012	133000	85249045	2930	2930	2930	2930	0
323	20231012	132900	85249045	2930	2930	2930	2930	0
324	20231012	132800	85249045	2930	2930	2930	2930	0
325	20231012	132700	85249045	2930	2930	2930	2930	0
326	20231012	132600	85249045	2930	2930	2930	2930	0
327	20231012	132500	85249045	2930	2930	2930	2930	0
328	20231012	132400	85249045	2930	2930	2930	2930	81
329	20231012	132300	85011715	2935	2935	2950	2935	121
330	20231012	132200	84656270	2930	2935	2935	2930	241
331	20231012	132100	83949650	2930	2930	2935	2930	692
332	20231012	132000	81921920	2935	2935	2935	2930	397
333	20231012	131900	80756935	2945	2935	2945	2935	431
334	20231012	131800	79488350	2930	2930	2930	2930	19
335	20231012	131700	79432680	2930	2930	2935	2930	362
336	20231012	131600	78370960	2930	2930	2930	2930	173
337	20231012	131500	77864070	2925	2925	2925	2925	0
338	20231012	131400	77864070	2925	2935	2935	2925	784
339	20231012	131300	75566690	2940	2940	2940	2940	0
340	20231012	131200	75566690	2940	2940	2940	2940	0
341	20231012	131100	75566690	2940	2940	2940	2940	0
342	20231012	131000	75566690	2940	2935	2940	2925	1865
343	20231012	130900	70104725	2940	2940	2940	2940	0
344	20231012	130800	70104725	2940	2940	2940	2940	0
345	20231012	130700	70104725	2940	2940	2940	2940	0
346	20231012	130600	70104725	2940	2940	2940	2940	0
347	20231012	130500	70104725	2940	2940	2940	2940	84
348	20231012	130400	69857765	2935	2935	2935	2935	0
349	20231012	130300	69857765	2935	2945	2945	2935	65
350	20231012	130200	69666980	2940	2940	2940	2940	0
351	20231012	130100	69666980	2940	2940	2940	2940	0
352	20231012	130000	69666980	2940	2940	2940	2940	0
353	20231012	125900	69666980	2940	2935	2940	2935	267
354	20231012	125800	68882235	2935	2945	2945	2935	65
355	20231012	125700	68691450	2935	2935	2935	2935	69
356	20231012	125600	68488935	2940	2940	2940	2940	10
357	20231012	125500	68459535	2930	2940	2940	2930	1286
358	20231012	125400	64686930	2940	2940	2940	2940	0
359	20231012	125300	64686930	2940	2940	2940	2940	0
360	20231012	125200	64686930	2940	2940	2940	2940	0
361	20231012	125100	64686930	2940	2940	2940	2940	0
362	20231012	125000	64686930	2940	2940	2940	2940	0
363	20231012	124900	64686930	2940	2940	2940	2940	0
364	20231012	124800	64686930	2940	2940	2940	2940	0
365	20231012	124700	64686930	2940	2940	2940	2940	0
366	20231012	124600	64686930	2940	2940	2940	2940	0
367	20231012	124500	64686930	2940	2940	2940	2940	417
368	20231012	124400	63460950	2940	2940	2940	2940	0
369	20231012	124300	63460950	2940	2940	2940	2940	0
370	20231012	124200	63460950	2940	2940	2940	2940	0
371	20231012	124100	63460950	2940	2940	2940	2940	0
372	20231012	124000	63460950	2940	2940	2940	2940	0
373	20231012	123900	63460950	2940	2940	2940	2940	0
374	20231012	123800	63460950	2940	2940	2940	2940	112
375	20231012	123700	63131670	2940	2940	2940	2940	0
376	20231012	123600	63131670	2940	2940	2940	2940	0
377	20231012	123500	63131670	2940	2940	2940	2940	0
378	20231012	123400	63131670	2940	2940	2940	2940	0
379	20231012	123300	63131670	2940	2940	2945	2935	149
380	20231012	123200	62693885	2940	2940	2940	2940	70
381	20231012	123100	62488085	2935	2935	2940	2935	1287
382	20231012	123000	58707700	2940	2945	2945	2940	262
383	20231012	122900	57937035	2965	2940	2965	2940	550
384	20231012	122800	56319890	2940	2940	2940	2940	170
385	20231012	122700	55820090	2945	2940	2945	2940	488
386	20231012	122600	54383325	2950	2950	2950	2950	5
387	20231012	122500	54368575	2940	2940	2940	2940	230
388	20231012	122400	53692375	2940	2940	2940	2940	85
389	20231012	122300	53442475	2940	2940	2940	2940	0
390	20231012	122200	53442475	2940	2940	2940	2940	250
391	20231012	122100	52707475	2940	2940	2940	2940	0
392	20231012	122000	52707475	2940	2940	2940	2940	0
393	20231012	121900	52707475	2940	2945	2950	2940	875
394	20231012	121800	50132750	2945	2945	2945	2945	0
395	20231012	121700	50132750	2945	2945	2945	2945	60
396	20231012	121600	49956050	2945	2945	2945	2945	1200
397	20231012	121500	46422050	2950	2950	2950	2950	155
398	20231012	121400	45964800	2955	2955	2955	2955	10
399	20231012	121300	45935250	2945	2945	2945	2945	90
400	20231012	121200	45670200	2960	2945	2960	2945	1743
401	20231012	121100	40536225	2950	2950	2950	2950	200
402	20231012	121000	39946225	2950	2950	2950	2950	0
403	20231012	120900	39946225	2950	2950	2950	2950	0
404	20231012	120800	39946225	2950	2950	2950	2950	10
405	20231012	120700	39916725	2950	2950	2950	2950	100
406	20231012	120600	39621725	2955	2955	2955	2955	0
407	20231012	120500	39621725	2955	2955	2955	2955	60
408	20231012	120400	39444425	2960	2960	2960	2960	0
409	20231012	120300	39444425	2960	2960	2960	2960	0
410	20231012	120200	39444425	2960	2960	2960	2960	0
411	20231012	120100	39444425	2960	2960	2960	2960	13
412	20231012	120000	39405945	2960	2960	2960	2960	184
413	20231012	115900	38861305	2955	2955	2955	2955	0
414	20231012	115800	38861305	2955	2955	2955	2955	0
415	20231012	115700	38861305	2955	2955	2955	2955	0
416	20231012	115600	38861305	2955	2955	2955	2955	0
417	20231012	115500	38861305	2955	2955	2955	2955	0
418	20231012	115400	38861305	2955	2955	2955	2955	0
419	20231012	115300	38861305	2955	2955	2955	2955	0
420	20231012	115200	38861305	2955	2955	2955	2955	0
421	20231012	115100	38861305	2955	2955	2955	2955	0
422	20231012	115000	38861305	2955	2955	2955	2955	0
423	20231012	114900	38861305	2955	2955	2955	2955	0
424	20231012	114800	38861305	2955	2955	2955	2955	0
425	20231012	114700	38861305	2955	2955	2955	2955	0
426	20231012	114600	38861305	2955	2955	2955	2955	0
427	20231012	114500	38861305	2955	2955	2955	2955	0
428	20231012	114400	38861305	2955	2955	2955	2955	230
429	20231012	114300	38181655	2950	2950	2950	2950	0
430	20231012	114200	38181655	2950	2950	2950	2950	0
431	20231012	114100	38181655	2950	2950	2950	2950	0
432	20231012	114000	38181655	2950	2950	2950	2950	19
433	20231012	113900	38125605	2955	2955	2955	2955	0
434	20231012	113800	38125605	2955	2955	2955	2955	0
435	20231012	113700	38125605	2955	2955	2955	2955	0
436	20231012	113600	38125605	2955	2955	2955	2955	0
437	20231012	113500	38125605	2955	2950	2955	2945	1001
438	20231012	113400	35177215	2960	2960	2960	2960	0
439	20231012	113300	35177215	2960	2960	2960	2960	0
440	20231012	113200	35177215	2960	2960	2960	2960	0
441	20231012	113100	35177215	2960	2960	2960	2960	0
442	20231012	113000	35177215	2960	2960	2960	2960	0
443	20231012	112900	35177215	2960	2960	2960	2960	0
444	20231012	112800	35177215	2960	2960	2960	2960	0
445	20231012	112700	35177215	2960	2960	2960	2960	10
446	20231012	112600	35147615	2950	2955	2955	2950	62
447	20231012	112500	34964685	2960	2960	2960	2960	0
448	20231012	112400	34964685	2960	2960	2960	2960	0
449	20231012	112300	34964685	2960	2960	2960	2960	0
450	20231012	112200	34964685	2960	2960	2960	2960	0
451	20231012	112100	34964685	2960	2960	2960	2960	0
452	20231012	112000	34964685	2960	2960	2960	2960	4
453	20231012	111900	34952845	2960	2960	2960	2960	0
454	20231012	111800	34952845	2960	2960	2960	2960	0
455	20231012	111700	34952845	2960	2960	2960	2960	0
456	20231012	111600	34952845	2960	2960	2960	2960	0
457	20231012	111500	34952845	2960	2960	2960	2960	0
458	20231012	111400	34952845	2960	2960	2960	2960	0
459	20231012	111300	34952845	2960	2960	2960	2960	0
460	20231012	111200	34952845	2960	2960	2960	2960	2
461	20231012	111100	34946925	2960	2960	2960	2960	0
462	20231012	111000	34946925	2960	2955	2960	2955	36
463	20231012	110900	34840495	2955	2955	2955	2955	0
464	20231012	110800	34840495	2955	2955	2955	2955	0
465	20231012	110700	34840495	2955	2955	2955	2955	0
466	20231012	110600	34840495	2955	2955	2955	2955	0
467	20231012	110500	34840495	2955	2955	2955	2955	0
468	20231012	110400	34840495	2955	2955	2955	2955	0
469	20231012	110300	34840495	2955	2955	2955	2955	0
470	20231012	110200	34840495	2955	2955	2955	2955	0
471	20231012	110100	34840495	2955	2955	2955	2955	0
472	20231012	110000	34840495	2955	2955	2955	2955	0
473	20231012	105900	34840495	2955	2955	2955	2955	0
474	20231012	105800	34840495	2955	2955	2955	2955	5
475	20231012	105700	34825720	2955	2955	2955	2955	11
476	20231012	105600	34793215	2955	2955	2955	2955	0
477	20231012	105500	34793215	2955	2955	2955	2955	34
478	20231012	105400	34692745	2955	2955	2955	2955	0
479	20231012	105300	34692745	2955	2955	2955	2955	0
480	20231012	105200	34692745	2955	2955	2955	2955	0
481	20231012	105100	34692745	2955	2955	2955	2955	0
482	20231012	105000	34692745	2955	2955	2955	2955	0
483	20231012	104900	34692745	2955	2955	2955	2955	1
484	20231012	104800	34689790	2950	2950	2950	2950	0
485	20231012	104700	34689790	2950	2950	2950	2950	0
486	20231012	104600	34689790	2950	2950	2950	2950	0
487	20231012	104500	34689790	2950	2950	2950	2950	0
488	20231012	104400	34689790	2950	2950	2950	2950	0
489	20231012	104300	34689790	2950	2950	2950	2950	266
490	20231012	104200	33905090	2950	2950	2950	2950	0
491	20231012	104100	33905090	2950	2950	2950	2950	0
492	20231012	104000	33905090	2950	2950	2950	2950	0
493	20231012	103900	33905090	2950	2950	2950	2950	0
494	20231012	103800	33905090	2950	2950	2950	2950	184
495	20231012	103700	33362290	2955	2955	2955	2955	0
496	20231012	103600	33362290	2955	2955	2955	2955	208
497	20231012	103500	32747650	2955	2955	2955	2955	0
498	20231012	103400	32747650	2955	2955	2955	2955	0
499	20231012	103300	32747650	2955	2955	2955	2955	0
500	20231012	103200	32747650	2955	2955	2955	2955	0
501	20231012	103100	32747650	2955	2950	2955	2950	344
502	20231012	103000	31732630	2960	2960	2960	2960	0
503	20231012	102900	31732630	2960	2960	2960	2960	35
504	20231012	102800	31629030	2955	2955	2955	2955	0
505	20231012	102700	31629030	2955	2955	2955	2955	0
506	20231012	102600	31629030	2955	2955	2955	2955	0
507	20231012	102500	31629030	2955	2955	2955	2955	0
508	20231012	102400	31629030	2955	2955	2955	2955	0
509	20231012	102300	31629030	2955	2955	2955	2955	0
510	20231012	102200	31629030	2955	2955	2955	2955	0
511	20231012	102100	31629030	2955	2955	2955	2955	0
512	20231012	102000	31629030	2955	2955	2955	2955	0
513	20231012	101900	31629030	2955	2955	2955	2955	0
514	20231012	101800	31629030	2955	2955	2955	2955	0
515	20231012	101700	31629030	2955	2950	2955	2950	1332
516	20231012	101600	27699240	2945	2945	2945	2945	0
517	20231012	101500	27699240	2945	2945	2945	2945	483
518	20231012	101400	26276805	2945	2945	2945	2945	102
519	20231012	101300	25976415	2945	2945	2945	2945	0
520	20231012	101200	25976415	2945	2950	2950	2945	2
521	20231012	101100	25970520	2950	2950	2950	2950	0
522	20231012	101000	25970520	2950	2950	2950	2950	0
523	20231012	100900	25970520	2950	2950	2950	2950	0
524	20231012	100800	25970520	2950	2950	2950	2950	63
525	20231012	100700	25784670	2955	2955	2955	2955	52
526	20231012	100600	25631010	2960	2960	2960	2960	53
527	20231012	100500	25474130	2970	2970	2970	2970	0
528	20231012	100400	25474130	2970	2970	2970	2970	0
529	20231012	100300	25474130	2970	2970	2970	2970	0
530	20231012	100200	25474130	2970	2970	2970	2970	2
531	20231012	100100	25468190	2960	2960	2960	2960	0
532	20231012	100000	25468190	2960	2960	2960	2960	1
533	20231012	095900	25465230	2970	2970	2970	2970	0
534	20231012	095800	25465230	2970	2970	2970	2970	0
535	20231012	095700	25465230	2970	2970	2970	2970	0
536	20231012	095600	25465230	2970	2970	2970	2970	0
537	20231012	095500	25465230	2970	2960	2970	2960	2
538	20231012	095400	25459300	2960	2960	2960	2960	0
539	20231012	095300	25459300	2960	2960	2960	2960	0
540	20231012	095200	25459300	2960	2960	2960	2960	0
541	20231012	095100	25459300	2960	2960	2960	2960	0
542	20231012	095000	25459300	2960	2960	2960	2960	1
543	20231012	094900	25456340	2950	2950	2955	2950	144
544	20231012	094800	25031520	2945	2945	2945	2945	0
545	20231012	094700	25031520	2945	2945	2945	2945	0
546	20231012	094600	25031520	2945	2950	2950	2945	866
547	20231012	094500	22480485	2960	2955	2970	2950	325
548	20231012	094400	21520195	2955	2955	2955	2955	0
549	20231012	094300	21520195	2955	2955	2955	2955	0
550	20231012	094200	21520195	2955	2955	2955	2955	0
551	20231012	094100	21520195	2955	2955	2955	2955	150
552	20231012	094000	21076945	2950	2950	2950	2950	55
553	20231012	093900	20914695	2960	2960	2960	2960	10
554	20231012	093800	20885095	2965	2965	2965	2965	0
555	20231012	093700	20885095	2965	2955	2965	2955	1122
556	20231012	093600	17566275	2945	2960	2960	2945	2000
557	20231012	093500	11667255	2970	2970	2970	2970	0
558	20231012	093400	11667255	2970	2970	2970	2970	2
559	20231012	093300	11661315	2965	2965	2965	2965	0
560	20231012	093200	11661315	2965	2965	2965	2965	0
561	20231012	093100	11661315	2965	2960	2965	2960	220
562	20231012	093000	11009515	2960	2960	2960	2960	0
563	20231012	092900	11009515	2960	2960	2960	2960	0
564	20231012	092800	11009515	2960	2960	2960	2960	0
565	20231012	092700	11009515	2960	2960	2960	2960	0
566	20231012	092600	11009515	2960	2960	2960	2960	0
567	20231012	092500	11009515	2960	2960	2960	2960	13
568	20231012	092400	10971035	2970	2970	2970	2970	0
569	20231012	092300	10971035	2970	2970	2970	2970	0
570	20231012	092200	10971035	2970	2970	2970	2970	0
571	20231012	092100	10971035	2970	2970	2970	2970	0
572	20231012	092000	10971035	2970	2965	2980	2965	245
573	20231012	091900	10242825	2975	2970	2975	2970	51
574	20231012	091800	10091155	2960	2960	2960	2960	16
575	20231012	091700	10043795	2960	2960	2975	2960	72
576	20231012	091600	9830505	2975	2960	2975	2960	211
577	20231012	091500	9205830	2965	2965	2970	2965	33
578	20231012	091400	9107935	2975	2970	2975	2970	11
579	20231012	091300	9075260	2960	2955	2960	2955	172
580	20231012	091200	8566940	2970	2970	2970	2965	218
581	20231012	091100	7920390	2980	2975	2980	2965	50
582	20231012	091000	7771645	2975	2945	2975	2945	1137
583	20231012	090900	4420650	2940	2940	2940	2940	73
584	20231012	090800	4206030	2935	2935	2935	2935	200
585	20231012	090700	3619030	2945	2945	2945	2945	0
586	20231012	090600	3619030	2945	2945	2945	2945	0
587	20231012	090500	3619030	2945	2945	2945	2945	0
588	20231012	090400	3619030	2945	2945	2945	2945	0
589	20231012	090300	3619030	2945	2945	2945	2945	10
590	20231012	090200	3589580	2950	2950	2950	2950	0
591	20231012	090100	3589580	2950	2950	2950	2950	0
592	20231012	090000	3589580	2950	2930	2950	2930	1225