KissMeData/115390/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	195800	171557310	5850	5850	5850	5850	222
3	20231012	195700	171557310	5850	5850	5850	5850	0
4	20231012	195600	171557310	5850	5850	5850	5850	0
5	20231012	195500	171557310	5850	5850	5850	5850	0
6	20231012	195400	171557310	5850	5850	5850	5850	0
7	20231012	195300	171557310	5850	5850	5850	5850	0
8	20231012	195200	171557310	5850	5850	5850	5850	0
9	20231012	195100	171557310	5850	5850	5850	5850	0
10	20231012	195000	171557310	5850	5850	5850	5850	0
11	20231012	194900	171557310	5850	5850	5850	5850	0
12	20231012	194800	171557310	5850	5850	5850	5850	0
13	20231012	194700	171557310	5850	5850	5850	5850	0
14	20231012	194600	171557310	5850	5850	5850	5850	0
15	20231012	194500	171557310	5850	5850	5850	5850	0
16	20231012	194400	171557310	5850	5850	5850	5850	0
17	20231012	194300	171557310	5850	5850	5850	5850	0
18	20231012	194200	171557310	5850	5850	5850	5850	0
19	20231012	194100	171557310	5850	5850	5850	5850	0
20	20231012	194000	171557310	5850	5850	5850	5850	0
21	20231012	193900	171557310	5850	5850	5850	5850	0
22	20231012	193800	171557310	5850	5850	5850	5850	0
23	20231012	193700	171557310	5850	5850	5850	5850	0
24	20231012	193600	171557310	5850	5850	5850	5850	0
25	20231012	193500	171557310	5850	5850	5850	5850	0
26	20231012	193400	171557310	5850	5850	5850	5850	0
27	20231012	193300	171557310	5850	5850	5850	5850	0
28	20231012	193200	171557310	5850	5850	5850	5850	0
29	20231012	193100	171557310	5850	5850	5850	5850	0
30	20231012	193000	171557310	5850	5850	5850	5850	0
31	20231012	192900	171557310	5850	5850	5850	5850	0
32	20231012	192800	171557310	5850	5850	5850	5850	222
33	20231012	192700	171557310	5850	5850	5850	5850	0
34	20231012	192600	171557310	5850	5850	5850	5850	0
35	20231012	192500	171557310	5850	5850	5850	5850	0
36	20231012	192400	171557310	5850	5850	5850	5850	0
37	20231012	192300	171557310	5850	5850	5850	5850	0
38	20231012	192200	171557310	5850	5850	5850	5850	0
39	20231012	192100	171557310	5850	5850	5850	5850	0
40	20231012	192000	171557310	5850	5850	5850	5850	0
41	20231012	191900	171557310	5850	5850	5850	5850	0
42	20231012	191800	171557310	5850	5850	5850	5850	0
43	20231012	191700	171557310	5850	5850	5850	5850	0
44	20231012	191600	171557310	5850	5850	5850	5850	0
45	20231012	191500	171557310	5850	5850	5850	5850	0
46	20231012	191400	171557310	5850	5850	5850	5850	0
47	20231012	191300	171557310	5850	5850	5850	5850	0
48	20231012	191200	171557310	5850	5850	5850	5850	0
49	20231012	191100	171557310	5850	5850	5850	5850	0
50	20231012	191000	171557310	5850	5850	5850	5850	0
51	20231012	190900	171557310	5850	5850	5850	5850	0
52	20231012	190800	171557310	5850	5850	5850	5850	0
53	20231012	190700	171557310	5850	5850	5850	5850	0
54	20231012	190600	171557310	5850	5850	5850	5850	0
55	20231012	190500	171557310	5850	5850	5850	5850	0
56	20231012	190400	171557310	5850	5850	5850	5850	0
57	20231012	190300	171557310	5850	5850	5850	5850	0
58	20231012	190200	171557310	5850	5850	5850	5850	0
59	20231012	190100	171557310	5850	5850	5850	5850	0
60	20231012	190000	171557310	5850	5850	5850	5850	0
61	20231012	185900	171557310	5850	5850	5850	5850	0
62	20231012	185800	171557310	5850	5850	5850	5850	222
63	20231012	185700	171557310	5850	5850	5850	5850	0
64	20231012	185600	171557310	5850	5850	5850	5850	0
65	20231012	185500	171557310	5850	5850	5850	5850	0
66	20231012	185400	171557310	5850	5850	5850	5850	0
67	20231012	185300	171557310	5850	5850	5850	5850	0
68	20231012	185200	171557310	5850	5850	5850	5850	0
69	20231012	185100	171557310	5850	5850	5850	5850	0
70	20231012	185000	171557310	5850	5850	5850	5850	0
71	20231012	184900	171557310	5850	5850	5850	5850	0
72	20231012	184800	171557310	5850	5850	5850	5850	0
73	20231012	184700	171557310	5850	5850	5850	5850	0
74	20231012	184600	171557310	5850	5850	5850	5850	0
75	20231012	184500	171557310	5850	5850	5850	5850	0
76	20231012	184400	171557310	5850	5850	5850	5850	0
77	20231012	184300	171557310	5850	5850	5850	5850	0
78	20231012	184200	171557310	5850	5850	5850	5850	0
79	20231012	184100	171557310	5850	5850	5850	5850	0
80	20231012	184000	171557310	5850	5850	5850	5850	0
81	20231012	183900	171557310	5850	5850	5850	5850	0
82	20231012	183800	171557310	5850	5850	5850	5850	0
83	20231012	183700	171557310	5850	5850	5850	5850	0
84	20231012	183600	171557310	5850	5850	5850	5850	0
85	20231012	183500	171557310	5850	5850	5850	5850	0
86	20231012	183400	171557310	5850	5850	5850	5850	0
87	20231012	183300	171557310	5850	5850	5850	5850	0
88	20231012	183200	171557310	5850	5850	5850	5850	0
89	20231012	183100	171557310	5850	5850	5850	5850	0
90	20231012	183000	171557310	5850	5850	5850	5850	0
91	20231012	182900	171557310	5850	5850	5850	5850	0
92	20231012	182800	171557310	5850	5850	5850	5850	222
93	20231012	182700	171557310	5850	5850	5850	5850	0
94	20231012	182600	171557310	5850	5850	5850	5850	0
95	20231012	182500	171557310	5850	5850	5850	5850	0
96	20231012	182400	171557310	5850	5850	5850	5850	0
97	20231012	182300	171557310	5850	5850	5850	5850	0
98	20231012	182200	171557310	5850	5850	5850	5850	0
99	20231012	182100	171557310	5850	5850	5850	5850	0
100	20231012	182000	171557310	5850	5850	5850	5850	0
101	20231012	181900	171557310	5850	5850	5850	5850	0
102	20231012	181800	171557310	5850	5850	5850	5850	0
103	20231012	181700	171557310	5850	5850	5850	5850	0
104	20231012	181600	171557310	5850	5850	5850	5850	0
105	20231012	181500	171557310	5850	5850	5850	5850	0
106	20231012	181400	171557310	5850	5850	5850	5850	0
107	20231012	181300	171557310	5850	5850	5850	5850	0
108	20231012	181200	171557310	5850	5850	5850	5850	0
109	20231012	181100	171557310	5850	5850	5850	5850	0
110	20231012	181000	171557310	5850	5850	5850	5850	0
111	20231012	180900	171557310	5850	5850	5850	5850	0
112	20231012	180800	171557310	5850	5850	5850	5850	0
113	20231012	180700	171557310	5850	5850	5850	5850	0
114	20231012	180600	171557310	5850	5850	5850	5850	0
115	20231012	180500	171557310	5850	5850	5850	5850	0
116	20231012	180400	171557310	5850	5850	5850	5850	0
117	20231012	180300	171557310	5850	5850	5850	5850	0
118	20231012	180200	171557310	5850	5850	5850	5850	0
119	20231012	180100	171557310	5850	5850	5850	5850	0
120	20231012	180000	171557310	5850	5850	5850	5850	0
121	20231012	175900	171557310	5850	5850	5850	5850	0
122	20231012	175800	171557310	5850	5850	5850	5850	222
123	20231012	175700	171557310	5850	5850	5850	5850	0
124	20231012	175600	171557310	5850	5850	5850	5850	0
125	20231012	175500	171557310	5850	5850	5850	5850	0
126	20231012	175400	171557310	5850	5850	5850	5850	0
127	20231012	175300	171557310	5850	5850	5850	5850	0
128	20231012	175200	171557310	5850	5850	5850	5850	0
129	20231012	175100	171557310	5850	5850	5850	5850	0
130	20231012	175000	171557310	5850	5850	5850	5850	0
131	20231012	174900	171557310	5850	5850	5850	5850	0
132	20231012	174800	171557310	5850	5850	5850	5850	0
133	20231012	174700	171557310	5850	5850	5850	5850	0
134	20231012	174600	171557310	5850	5850	5850	5850	0
135	20231012	174500	171557310	5850	5850	5850	5850	0
136	20231012	174400	171557310	5850	5850	5850	5850	0
137	20231012	174300	171557310	5850	5850	5850	5850	0
138	20231012	174200	171557310	5850	5850	5850	5850	0
139	20231012	174100	171557310	5850	5850	5850	5850	0
140	20231012	174000	171557310	5850	5850	5850	5850	0
141	20231012	173900	171557310	5850	5850	5850	5850	0
142	20231012	173800	171557310	5850	5850	5850	5850	0
143	20231012	173700	171557310	5850	5850	5850	5850	0
144	20231012	173600	171557310	5850	5850	5850	5850	0
145	20231012	173500	171557310	5850	5850	5850	5850	0
146	20231012	173400	171557310	5850	5850	5850	5850	0
147	20231012	173300	171557310	5850	5850	5850	5850	0
148	20231012	173200	171557310	5850	5850	5850	5850	0
149	20231012	173100	171557310	5850	5850	5850	5850	0
150	20231012	173000	171557310	5850	5850	5850	5850	0
151	20231012	172900	171557310	5850	5850	5850	5850	0
152	20231012	172800	171557310	5850	5850	5850	5850	222
153	20231012	172700	171557310	5850	5850	5850	5850	0
154	20231012	172600	171557310	5850	5850	5850	5850	0
155	20231012	172500	171557310	5850	5850	5850	5850	0
156	20231012	172400	171557310	5850	5850	5850	5850	0
157	20231012	172300	171557310	5850	5850	5850	5850	0
158	20231012	172200	171557310	5850	5850	5850	5850	0
159	20231012	172100	171557310	5850	5850	5850	5850	0
160	20231012	172000	171557310	5850	5850	5850	5850	0
161	20231012	171900	171557310	5850	5850	5850	5850	0
162	20231012	171800	171557310	5850	5850	5850	5850	0
163	20231012	171700	171557310	5850	5850	5850	5850	0
164	20231012	171600	171557310	5850	5850	5850	5850	0
165	20231012	171500	171557310	5850	5850	5850	5850	0
166	20231012	171400	171557310	5850	5850	5850	5850	0
167	20231012	171300	171557310	5850	5850	5850	5850	0
168	20231012	171200	171557310	5850	5850	5850	5850	0
169	20231012	171100	171557310	5850	5850	5850	5850	0
170	20231012	171000	171557310	5850	5850	5850	5850	0
171	20231012	170900	171557310	5850	5850	5850	5850	0
172	20231012	170800	171557310	5850	5850	5850	5850	0
173	20231012	170700	171557310	5850	5850	5850	5850	0
174	20231012	170600	171557310	5850	5850	5850	5850	0
175	20231012	170500	171557310	5850	5850	5850	5850	0
176	20231012	170400	171557310	5850	5850	5850	5850	0
177	20231012	170300	171557310	5850	5850	5850	5850	0
178	20231012	170200	171557310	5850	5850	5850	5850	0
179	20231012	170100	171557310	5850	5850	5850	5850	0
180	20231012	170000	171557310	5850	5850	5850	5850	0
181	20231012	165900	171557310	5850	5850	5850	5850	0
182	20231012	165800	171557310	5850	5850	5850	5850	222
183	20231012	165700	171557310	5850	5850	5850	5850	0
184	20231012	165600	171557310	5850	5850	5850	5850	0
185	20231012	165500	171557310	5850	5850	5850	5850	0
186	20231012	165400	171557310	5850	5850	5850	5850	0
187	20231012	165300	171557310	5850	5850	5850	5850	0
188	20231012	165200	171557310	5850	5850	5850	5850	0
189	20231012	165100	171557310	5850	5850	5850	5850	0
190	20231012	165000	171557310	5850	5850	5850	5850	0
191	20231012	164900	171557310	5850	5850	5850	5850	0
192	20231012	164800	171557310	5850	5850	5850	5850	0
193	20231012	164700	171557310	5850	5850	5850	5850	0
194	20231012	164600	171557310	5850	5850	5850	5850	0
195	20231012	164500	171557310	5850	5850	5850	5850	0
196	20231012	164400	171557310	5850	5850	5850	5850	0
197	20231012	164300	171557310	5850	5850	5850	5850	0
198	20231012	164200	171557310	5850	5850	5850	5850	0
199	20231012	164100	171557310	5850	5850	5850	5850	0
200	20231012	164000	171557310	5850	5850	5850	5850	0
201	20231012	163900	171557310	5850	5850	5850	5850	0
202	20231012	163800	171557310	5850	5850	5850	5850	0
203	20231012	163700	171557310	5850	5850	5850	5850	0
204	20231012	163600	171557310	5850	5850	5850	5850	0
205	20231012	163500	171557310	5850	5850	5850	5850	0
206	20231012	163400	171557310	5850	5850	5850	5850	0
207	20231012	163300	171557310	5850	5850	5850	5850	0
208	20231012	163200	171557310	5850	5850	5850	5850	0
209	20231012	163100	171557310	5850	5850	5850	5850	0
210	20231012	163000	171557310	5850	5850	5850	5850	0
211	20231012	162900	171557310	5850	5850	5850	5850	0
212	20231012	162800	171557310	5850	5850	5850	5850	222
213	20231012	162700	171557310	5850	5850	5850	5850	0
214	20231012	162600	171557310	5850	5850	5850	5850	0
215	20231012	162500	171557310	5850	5850	5850	5850	0
216	20231012	162400	171557310	5850	5850	5850	5850	0
217	20231012	162300	171557310	5850	5850	5850	5850	0
218	20231012	162200	171557310	5850	5850	5850	5850	0
219	20231012	162100	171557310	5850	5850	5850	5850	0
220	20231012	162000	171557310	5850	5850	5850	5850	0
221	20231012	161900	171557310	5850	5850	5850	5850	0
222	20231012	161800	171557310	5850	5850	5850	5850	0
223	20231012	161700	171557310	5850	5850	5850	5850	0
224	20231012	161600	171557310	5850	5850	5850	5850	0
225	20231012	161500	171557310	5850	5850	5850	5850	0
226	20231012	161400	171557310	5850	5850	5850	5850	0
227	20231012	161300	171557310	5850	5850	5850	5850	0
228	20231012	161200	171557310	5850	5850	5850	5850	0
229	20231012	161100	171557310	5850	5850	5850	5850	0
230	20231012	161000	171557310	5850	5850	5850	5850	0
231	20231012	160900	171557310	5850	5850	5850	5850	0
232	20231012	160800	171557310	5850	5850	5850	5850	0
233	20231012	160700	171557310	5850	5850	5850	5850	0
234	20231012	160600	171557310	5850	5850	5850	5850	0
235	20231012	160500	171557310	5850	5850	5850	5850	0
236	20231012	160400	171557310	5850	5850	5850	5850	0
237	20231012	160300	171557310	5850	5850	5850	5850	0
238	20231012	160200	171557310	5850	5850	5850	5850	0
239	20231012	160100	171557310	5850	5850	5850	5850	0
240	20231012	160000	171557310	5850	5850	5850	5850	0
241	20231012	155900	171557310	5850	5850	5850	5850	0
242	20231012	155800	171557310	5850	5850	5850	5850	222
243	20231012	155700	171557310	5850	5850	5850	5850	0
244	20231012	155600	171557310	5850	5850	5850	5850	0
245	20231012	155500	171557310	5850	5850	5850	5850	0
246	20231012	155400	171557310	5850	5850	5850	5850	0
247	20231012	155300	171557310	5850	5850	5850	5850	0
248	20231012	155200	171557310	5850	5850	5850	5850	0
249	20231012	155100	171557310	5850	5850	5850	5850	0
250	20231012	155000	171557310	5850	5850	5850	5850	0
251	20231012	154900	171557310	5850	5850	5850	5850	0
252	20231012	154800	171557310	5850	5850	5850	5850	0
253	20231012	154700	171557310	5850	5850	5850	5850	0
254	20231012	154600	171557310	5850	5850	5850	5850	0
255	20231012	154500	171557310	5850	5850	5850	5850	0
256	20231012	154400	171557310	5850	5850	5850	5850	0
257	20231012	154300	171557310	5850	5850	5850	5850	0
258	20231012	154200	171557310	5850	5850	5850	5850	0
259	20231012	154100	171557310	5850	5850	5850	5850	0
260	20231012	154000	171557310	5850	5850	5850	5850	0
261	20231012	153900	171557310	5850	5850	5850	5850	0
262	20231012	153800	171557310	5850	5850	5850	5850	0
263	20231012	153700	171557310	5850	5850	5850	5850	0
264	20231012	153600	171557310	5850	5850	5850	5850	0
265	20231012	153500	171557310	5850	5850	5850	5850	0
266	20231012	153400	171557310	5850	5850	5850	5850	0
267	20231012	153300	171557310	5850	5850	5850	5850	0
268	20231012	153200	171557310	5850	5850	5850	5850	0
269	20231012	153100	171557310	5850	5850	5850	5850	0
270	20231012	153000	171557310	5850	5850	5850	5850	222
271	20231012	152900	170258610	5850	5850	5850	5850	0
272	20231012	152800	170258610	5850	5850	5850	5850	0
273	20231012	152700	170258610	5850	5850	5850	5850	0
274	20231012	152600	170258610	5850	5850	5850	5850	0
275	20231012	152500	170258610	5850	5850	5850	5850	0
276	20231012	152400	170258610	5850	5850	5850	5850	0
277	20231012	152300	170258610	5850	5850	5850	5850	0
278	20231012	152200	170258610	5850	5850	5850	5850	0
279	20231012	152100	170258610	5850	5850	5850	5850	0
280	20231012	152000	170258610	5850	5850	5850	5850	0
281	20231012	151900	170258610	5850	5830	5850	5830	217
282	20231012	151800	168989360	5830	5830	5830	5830	33
283	20231012	151700	168796970	5830	5830	5830	5830	5
284	20231012	151600	168767820	5830	5830	5830	5830	6
285	20231012	151500	168732840	5830	5830	5830	5830	40
286	20231012	151400	168499640	5830	5830	5830	5830	40
287	20231012	151300	168266440	5830	5840	5840	5830	79
288	20231012	151200	167805260	5830	5820	5830	5820	19
289	20231012	151100	167694660	5820	5820	5820	5820	12
290	20231012	151000	167624820	5820	5820	5830	5820	68
291	20231012	150900	167228560	5830	5830	5830	5830	152
292	20231012	150800	166342400	5840	5840	5840	5840	162
293	20231012	150700	165396320	5840	5840	5840	5840	12
294	20231012	150600	165326240	5840	5840	5840	5840	23
295	20231012	150500	165191920	5840	5840	5840	5840	231
296	20231012	150400	163842880	5850	5840	5850	5840	54
297	20231012	150300	163527160	5840	5840	5840	5840	18
298	20231012	150200	163422040	5840	5840	5840	5840	12
299	20231012	150100	163351960	5840	5840	5840	5840	18
300	20231012	150000	163246840	5840	5840	5840	5840	18
301	20231012	145900	163141720	5840	5840	5840	5840	17
302	20231012	145800	163042440	5840	5850	5850	5840	447
303	20231012	145700	160427610	5850	5850	5850	5850	18
304	20231012	145600	160322310	5850	5850	5850	5850	18
305	20231012	145500	160217010	5850	5850	5850	5850	19
306	20231012	145400	160105860	5850	5850	5860	5850	183
307	20231012	145300	159034900	5850	5850	5850	5850	17
308	20231012	145200	158935450	5850	5850	5860	5850	62
309	20231012	145100	158572300	5850	5850	5860	5850	62
310	20231012	145000	158209160	5850	5850	5850	5850	18
311	20231012	144900	158103860	5860	5850	5860	5850	28
312	20231012	144800	157939960	5850	5840	5860	5840	286
313	20231012	144700	156266700	5840	5840	5840	5840	18
314	20231012	144600	156161580	5840	5840	5840	5840	18
315	20231012	144500	156056460	5850	5840	5850	5840	112
316	20231012	144400	155402370	5840	5840	5850	5840	66
317	20231012	144300	155016450	5840	5840	5840	5840	18
318	20231012	144200	154911330	5840	5840	5850	5840	21
319	20231012	144100	154788670	5840	5840	5840	5840	118
320	20231012	144000	154099550	5840	5840	5840	5840	12
321	20231012	143900	154029470	5840	5840	5840	5840	18
322	20231012	143800	153924350	5840	5840	5840	5840	17
323	20231012	143700	153825070	5840	5840	5840	5840	18
324	20231012	143600	153719950	5840	5840	5840	5840	12
325	20231012	143500	153649870	5840	5840	5840	5840	18
326	20231012	143400	153544750	5840	5840	5850	5840	74
327	20231012	143300	153112030	5840	5840	5840	5840	18
328	20231012	143200	153006910	5840	5840	5840	5840	17
329	20231012	143100	152907630	5840	5840	5840	5840	167
330	20231012	143000	151932350	5840	5840	5840	5840	18
331	20231012	142900	151827230	5840	5840	5850	5840	76
332	20231012	142800	151382810	5840	5840	5850	5840	78
333	20231012	142700	150926690	5840	5840	5840	5840	12
334	20231012	142600	150856610	5840	5840	5840	5840	18
335	20231012	142500	150751490	5840	5840	5840	5840	17
336	20231012	142400	150652210	5840	5840	5840	5840	18
337	20231012	142300	150547090	5840	5840	5840	5840	92
338	20231012	142200	150009810	5840	5860	5860	5840	110
339	20231012	142100	149366360	5850	5850	5850	5850	61
340	20231012	142000	149009510	5850	5850	5850	5850	59
341	20231012	141900	148664360	5850	5850	5850	5850	0
342	20231012	141800	148664360	5850	5850	5850	5850	70
343	20231012	141700	148254860	5850	5850	5850	5850	11
344	20231012	141600	148190510	5850	5850	5850	5850	63
345	20231012	141500	147821960	5850	5850	5850	5850	10
346	20231012	141400	147763460	5850	5860	5860	5850	80
347	20231012	141300	147295280	5860	5850	5860	5850	65
348	20231012	141200	146914810	5850	5850	5850	5850	0
349	20231012	141100	146914810	5850	5850	5850	5850	19
350	20231012	141000	146803660	5850	5840	5850	5840	24
351	20231012	140900	146663310	5850	5840	5850	5840	572
352	20231012	140800	143317300	5830	5830	5830	5830	0
353	20231012	140700	143317300	5830	5830	5830	5830	0
354	20231012	140600	143317300	5830	5830	5830	5830	0
355	20231012	140500	143317300	5830	5830	5830	5830	17
356	20231012	140400	143218190	5830	5830	5830	5830	10
357	20231012	140300	143159890	5820	5820	5820	5820	0
358	20231012	140200	143159890	5820	5820	5820	5820	0
359	20231012	140100	143159890	5820	5830	5830	5820	342
360	20231012	140000	141167820	5830	5830	5830	5830	40
361	20231012	135900	140934620	5830	5830	5830	5830	0
362	20231012	135800	140934620	5830	5830	5830	5830	39
363	20231012	135700	140707250	5830	5830	5830	5830	0
364	20231012	135600	140707250	5830	5830	5830	5830	0
365	20231012	135500	140707250	5830	5830	5830	5830	0
366	20231012	135400	140707250	5830	5830	5830	5830	0
367	20231012	135300	140707250	5830	5830	5830	5830	0
368	20231012	135200	140707250	5830	5830	5830	5830	50
369	20231012	135100	140415750	5830	5830	5830	5830	0
370	20231012	135000	140415750	5830	5830	5830	5830	51
371	20231012	134900	140118420	5840	5840	5840	5840	0
372	20231012	134800	140118420	5840	5840	5840	5840	7
373	20231012	134700	140077540	5840	5840	5840	5840	0
374	20231012	134600	140077540	5840	5840	5840	5840	0
375	20231012	134500	140077540	5840	5840	5840	5840	7
376	20231012	134400	140036660	5840	5840	5840	5840	0
377	20231012	134300	140036660	5840	5840	5840	5840	0
378	20231012	134200	140036660	5840	5840	5840	5840	10
379	20231012	134100	139978260	5840	5840	5840	5840	0
380	20231012	134000	139978260	5840	5840	5840	5840	0
381	20231012	133900	139978260	5840	5840	5840	5840	1
382	20231012	133800	139972420	5840	5840	5840	5840	0
383	20231012	133700	139972420	5840	5840	5840	5840	0
384	20231012	133600	139972420	5840	5840	5840	5840	3
385	20231012	133500	139954900	5840	5840	5840	5840	0
386	20231012	133400	139954900	5840	5840	5840	5840	0
387	20231012	133300	139954900	5840	5840	5840	5840	0
388	20231012	133200	139954900	5840	5840	5840	5840	75
389	20231012	133100	139516900	5840	5840	5840	5840	0
390	20231012	133000	139516900	5840	5840	5840	5840	0
391	20231012	132900	139516900	5840	5840	5840	5840	0
392	20231012	132800	139516900	5840	5840	5840	5840	0
393	20231012	132700	139516900	5840	5840	5840	5840	45
394	20231012	132600	139254100	5840	5840	5840	5840	0
395	20231012	132500	139254100	5840	5840	5840	5840	0
396	20231012	132400	139254100	5840	5840	5840	5840	150
397	20231012	132300	138378100	5840	5840	5840	5840	0
398	20231012	132200	138378100	5840	5840	5840	5840	0
399	20231012	132100	138378100	5840	5840	5840	5840	116
400	20231012	132000	137700660	5840	5840	5840	5840	0
401	20231012	131900	137700660	5840	5840	5840	5840	0
402	20231012	131800	137700660	5840	5840	5840	5840	0
403	20231012	131700	137700660	5840	5840	5840	5840	0
404	20231012	131600	137700660	5840	5840	5840	5840	0
405	20231012	131500	137700660	5840	5840	5840	5840	0
406	20231012	131400	137700660	5840	5840	5840	5840	0
407	20231012	131300	137700660	5840	5840	5840	5840	0
408	20231012	131200	137700660	5840	5840	5840	5840	342
409	20231012	131100	135703380	5850	5850	5850	5850	0
410	20231012	131000	135703380	5850	5850	5850	5850	0
411	20231012	130900	135703380	5850	5850	5850	5850	0
412	20231012	130800	135703380	5850	5850	5850	5850	0
413	20231012	130700	135703380	5850	5850	5850	5850	0
414	20231012	130600	135703380	5850	5850	5850	5850	0
415	20231012	130500	135703380	5850	5850	5850	5850	0
416	20231012	130400	135703380	5850	5850	5850	5850	1
417	20231012	130300	135697530	5860	5860	5860	5860	120
418	20231012	130200	134994330	5860	5840	5860	5840	605
419	20231012	130100	131450820	5850	5850	5850	5850	2
420	20231012	130000	131439120	5850	5850	5850	5850	0
421	20231012	125900	131439120	5850	5850	5850	5850	0
422	20231012	125800	131439120	5850	5850	5850	5850	0
423	20231012	125700	131439120	5850	5850	5850	5850	1
424	20231012	125600	131433270	5850	5850	5850	5850	0
425	20231012	125500	131433270	5850	5850	5850	5850	1
426	20231012	125400	131427420	5840	5840	5840	5840	41
427	20231012	125300	131187980	5850	5850	5850	5850	2
428	20231012	125200	131176280	5840	5840	5840	5840	0
429	20231012	125100	131176280	5840	5840	5840	5840	10
430	20231012	125000	131117880	5840	5840	5840	5840	2
431	20231012	124900	131106200	5850	5850	5850	5850	0
432	20231012	124800	131106200	5850	5850	5850	5850	0
433	20231012	124700	131106200	5850	5850	5850	5850	0
434	20231012	124600	131106200	5850	5850	5850	5850	0
435	20231012	124500	131106200	5850	5850	5850	5850	0
436	20231012	124400	131106200	5850	5850	5850	5850	0
437	20231012	124300	131106200	5850	5850	5850	5850	0
438	20231012	124200	131106200	5850	5850	5850	5850	0
439	20231012	124100	131106200	5850	5850	5850	5850	0
440	20231012	124000	131106200	5850	5850	5850	5850	0
441	20231012	123900	131106200	5850	5850	5850	5850	0
442	20231012	123800	131106200	5850	5850	5850	5850	2
443	20231012	123700	131094500	5860	5860	5860	5860	0
444	20231012	123600	131094500	5860	5860	5860	5860	0
445	20231012	123500	131094500	5860	5860	5860	5860	0
446	20231012	123400	131094500	5860	5860	5860	5860	0
447	20231012	123300	131094500	5860	5860	5860	5860	0
448	20231012	123200	131094500	5860	5860	5860	5860	0
449	20231012	123100	131094500	5860	5850	5860	5850	1187
450	20231012	123000	124140000	5830	5830	5830	5830	0
451	20231012	122900	124140000	5830	5830	5830	5830	2
452	20231012	122800	124128340	5850	5850	5850	5850	0
453	20231012	122700	124128340	5850	5850	5850	5850	1
454	20231012	122600	124122490	5860	5860	5860	5860	0
455	20231012	122500	124122490	5860	5860	5860	5860	297
456	20231012	122400	122382070	5860	5840	5860	5840	1778
457	20231012	122300	111977120	5850	5820	5850	5820	3967
458	20231012	122200	88838770	5820	5820	5820	5820	30
459	20231012	122100	88664170	5820	5820	5820	5820	0
460	20231012	122000	88664170	5820	5820	5820	5820	0
461	20231012	121900	88664170	5820	5820	5820	5820	0
462	20231012	121800	88664170	5820	5820	5820	5820	1
463	20231012	121700	88658350	5820	5820	5820	5820	12
464	20231012	121600	88588510	5810	5810	5810	5810	0
465	20231012	121500	88588510	5810	5810	5810	5810	0
466	20231012	121400	88588510	5810	5810	5810	5810	0
467	20231012	121300	88588510	5810	5810	5810	5810	0
468	20231012	121200	88588510	5810	5810	5810	5810	0
469	20231012	121100	88588510	5810	5810	5810	5810	0
470	20231012	121000	88588510	5810	5810	5810	5810	0
471	20231012	120900	88588510	5810	5810	5810	5810	0
472	20231012	120800	88588510	5810	5810	5810	5810	0
473	20231012	120700	88588510	5810	5810	5810	5810	0
474	20231012	120600	88588510	5810	5810	5810	5810	0
475	20231012	120500	88588510	5810	5810	5810	5810	0
476	20231012	120400	88588510	5810	5810	5810	5810	0
477	20231012	120300	88588510	5810	5810	5810	5810	0
478	20231012	120200	88588510	5810	5810	5810	5810	23
479	20231012	120100	88454880	5820	5820	5820	5820	70
480	20231012	120000	88047480	5820	5810	5820	5810	31
481	20231012	115900	87867290	5810	5810	5810	5810	0
482	20231012	115800	87867290	5810	5810	5810	5810	1
483	20231012	115700	87861480	5810	5810	5810	5810	0
484	20231012	115600	87861480	5810	5810	5810	5810	0
485	20231012	115500	87861480	5810	5810	5810	5810	139
486	20231012	115400	87053890	5810	5810	5810	5810	0
487	20231012	115300	87053890	5810	5810	5810	5810	0
488	20231012	115200	87053890	5810	5810	5810	5810	0
489	20231012	115100	87053890	5810	5810	5810	5810	0
490	20231012	115000	87053890	5810	5810	5810	5810	0
491	20231012	114900	87053890	5810	5800	5810	5800	9
492	20231012	114800	87001620	5800	5800	5800	5800	0
493	20231012	114700	87001620	5800	5800	5800	5800	0
494	20231012	114600	87001620	5800	5800	5800	5800	0
495	20231012	114500	87001620	5800	5800	5800	5800	0
496	20231012	114400	87001620	5800	5800	5800	5800	2
497	20231012	114300	86990020	5800	5800	5800	5800	18
498	20231012	114200	86885620	5800	5800	5800	5800	2
499	20231012	114100	86874020	5800	5800	5800	5800	0
500	20231012	114000	86874020	5800	5800	5800	5800	0
501	20231012	113900	86874020	5800	5800	5800	5800	0
502	20231012	113800	86874020	5800	5800	5800	5800	2
503	20231012	113700	86862420	5810	5810	5810	5810	10
504	20231012	113600	86804320	5810	5810	5810	5810	1
505	20231012	113500	86798510	5800	5800	5800	5800	0
506	20231012	113400	86798510	5800	5800	5800	5800	2
507	20231012	113300	86786910	5810	5810	5810	5810	696
508	20231012	113200	82743150	5810	5810	5810	5810	0
509	20231012	113100	82743150	5810	5810	5810	5810	2
510	20231012	113000	82731530	5810	5810	5810	5810	3
511	20231012	112900	82714100	5800	5800	5800	5800	2
512	20231012	112800	82702500	5810	5810	5810	5810	2
513	20231012	112700	82690880	5800	5800	5800	5800	0
514	20231012	112600	82690880	5800	5800	5800	5800	2
515	20231012	112500	82679280	5800	5800	5800	5800	2
516	20231012	112400	82667680	5800	5800	5800	5800	17
517	20231012	112300	82569080	5810	5810	5810	5810	1
518	20231012	112200	82563270	5800	5800	5800	5800	0
519	20231012	112100	82563270	5800	5800	5800	5800	2
520	20231012	112000	82551670	5800	5800	5800	5800	0
521	20231012	111900	82551670	5800	5800	5800	5800	0
522	20231012	111800	82551670	5800	5800	5800	5800	0
523	20231012	111700	82551670	5800	5800	5800	5800	1
524	20231012	111600	82545870	5810	5810	5810	5810	2
525	20231012	111500	82534250	5810	5800	5810	5800	76
526	20231012	111400	82093150	5810	5810	5810	5810	0
527	20231012	111300	82093150	5810	5810	5810	5810	0
528	20231012	111200	82093150	5810	5810	5810	5810	0
529	20231012	111100	82093150	5810	5810	5810	5810	0
530	20231012	111000	82093150	5810	5810	5810	5810	0
531	20231012	110900	82093150	5810	5810	5810	5810	0
532	20231012	110800	82093150	5810	5810	5810	5810	123
533	20231012	110700	81378520	5820	5820	5820	5820	0
534	20231012	110600	81378520	5820	5820	5820	5820	0
535	20231012	110500	81378520	5820	5820	5820	5820	0
536	20231012	110400	81378520	5820	5820	5820	5820	0
537	20231012	110300	81378520	5820	5820	5820	5820	0
538	20231012	110200	81378520	5820	5810	5820	5810	94
539	20231012	110100	80831590	5820	5820	5820	5820	0
540	20231012	110000	80831590	5820	5820	5820	5820	2
541	20231012	105900	80819950	5820	5820	5820	5820	0
542	20231012	105800	80819950	5820	5820	5820	5820	0
543	20231012	105700	80819950	5820	5810	5820	5810	10
544	20231012	105600	80761790	5820	5820	5820	5820	6
545	20231012	105500	80726870	5820	5820	5820	5820	0
546	20231012	105400	80726870	5820	5820	5820	5820	180
547	20231012	105300	79679270	5820	5820	5820	5820	0
548	20231012	105200	79679270	5820	5820	5820	5820	0
549	20231012	105100	79679270	5820	5820	5820	5820	0
550	20231012	105000	79679270	5820	5820	5820	5820	0
551	20231012	104900	79679270	5820	5820	5820	5820	0
552	20231012	104800	79679270	5820	5820	5820	5820	66
553	20231012	104700	79295150	5830	5830	5830	5830	0
554	20231012	104600	79295150	5830	5830	5830	5830	0
555	20231012	104500	79295150	5830	5830	5830	5830	0
556	20231012	104400	79295150	5830	5830	5830	5830	9
557	20231012	104300	79242680	5830	5830	5830	5830	0
558	20231012	104200	79242680	5830	5830	5830	5830	1
559	20231012	104100	79236850	5830	5820	5830	5820	80
560	20231012	104000	78770510	5820	5830	5830	5820	71
561	20231012	103900	78356730	5830	5830	5830	5830	11
562	20231012	103800	78292600	5830	5830	5830	5830	0
563	20231012	103700	78292600	5830	5830	5830	5830	0
564	20231012	103600	78292600	5830	5830	5830	5830	153
565	20231012	103500	77400610	5820	5810	5820	5810	1717
566	20231012	103400	67414860	5810	5810	5810	5810	5
567	20231012	103300	67385810	5800	5800	5800	5800	0
568	20231012	103200	67385810	5800	5800	5800	5800	1
569	20231012	103100	67380010	5800	5800	5800	5800	2
570	20231012	103000	67368410	5810	5810	5810	5810	0
571	20231012	102900	67368410	5810	5810	5810	5810	0
572	20231012	102800	67368410	5810	5810	5810	5810	0
573	20231012	102700	67368410	5810	5810	5810	5810	12
574	20231012	102600	67298690	5810	5810	5810	5810	0
575	20231012	102500	67298690	5810	5800	5810	5800	201
576	20231012	102400	66132590	5810	5810	5810	5810	108
577	20231012	102300	65505110	5800	5800	5800	5800	0
578	20231012	102200	65505110	5800	5810	5810	5800	76
579	20231012	102100	65064050	5800	5800	5800	5800	119
580	20231012	102000	64373850	5810	5810	5810	5810	1
581	20231012	101900	64368040	5810	5820	5820	5810	17
582	20231012	101800	64269260	5820	5820	5820	5820	184
583	20231012	101700	63198380	5820	5820	5820	5820	0
584	20231012	101600	63198380	5820	5820	5820	5820	5
585	20231012	101500	63169280	5820	5820	5820	5820	0
586	20231012	101400	63169280	5820	5820	5820	5820	0
587	20231012	101300	63169280	5820	5820	5820	5820	0
588	20231012	101200	63169280	5820	5820	5820	5820	0
589	20231012	101100	63169280	5820	5820	5820	5820	2
590	20231012	101000	63157640	5820	5820	5820	5820	12
591	20231012	100900	63087800	5820	5820	5820	5820	16
592	20231012	100800	62994680	5830	5830	5830	5830	0
593	20231012	100700	62994680	5830	5830	5830	5830	0
594	20231012	100600	62994680	5830	5830	5830	5830	5
595	20231012	100500	62965530	5830	5830	5830	5830	1
596	20231012	100400	62959700	5830	5830	5830	5830	0
597	20231012	100300	62959700	5830	5830	5830	5830	30
598	20231012	100200	62784800	5830	5830	5830	5830	11
599	20231012	100100	62720670	5830	5830	5830	5830	8
600	20231012	100000	62674030	5840	5840	5840	5840	0
601	20231012	095900	62674030	5840	5840	5840	5840	0
602	20231012	095800	62674030	5840	5840	5840	5840	44
603	20231012	095700	62417070	5840	5840	5840	5840	0
604	20231012	095600	62417070	5840	5840	5840	5840	0
605	20231012	095500	62417070	5840	5840	5840	5840	161
606	20231012	095400	61476830	5840	5840	5840	5840	100
607	20231012	095300	60892830	5850	5830	5850	5830	2000
608	20231012	095200	49212460	5830	5830	5830	5830	0
609	20231012	095100	49212460	5830	5830	5830	5830	1
610	20231012	095000	49206630	5840	5820	5840	5820	1407
611	20231012	094900	41015210	5820	5810	5820	5810	1288
612	20231012	094800	33530810	5800	5800	5800	5800	0
613	20231012	094700	33530810	5800	5800	5800	5800	0
614	20231012	094600	33530810	5800	5800	5810	5790	926
615	20231012	094500	28160620	5800	5800	5800	5800	30
616	20231012	094400	27986620	5800	5800	5800	5800	0
617	20231012	094300	27986620	5800	5800	5800	5800	2
618	20231012	094200	27975020	5810	5810	5810	5810	24
619	20231012	094100	27835580	5810	5810	5810	5810	0
620	20231012	094000	27835580	5810	5810	5810	5810	0
621	20231012	093900	27835580	5810	5810	5810	5810	5
622	20231012	093800	27806530	5810	5810	5810	5810	109
623	20231012	093700	27173240	5810	5810	5810	5810	8
624	20231012	093600	27126760	5820	5820	5820	5820	2
625	20231012	093500	27115120	5810	5810	5810	5810	42
626	20231012	093400	26871100	5820	5810	5820	5810	667
627	20231012	093300	22995160	5810	5820	5820	5810	10
628	20231012	093200	22937040	5820	5820	5820	5810	6
629	20231012	093100	22902130	5820	5820	5820	5810	6
630	20231012	093000	22867230	5810	5810	5810	5810	2
631	20231012	092900	22855610	5810	5810	5810	5810	25
632	20231012	092800	22710360	5820	5820	5820	5820	1
633	20231012	092700	22704540	5810	5810	5810	5810	0
634	20231012	092600	22704540	5810	5810	5810	5810	0
635	20231012	092500	22704540	5810	5810	5810	5810	0
636	20231012	092400	22704540	5810	5810	5810	5810	0
637	20231012	092300	22704540	5810	5820	5820	5810	70
638	20231012	092200	22297150	5820	5820	5820	5820	829
639	20231012	092100	17472370	5820	5820	5820	5820	0
640	20231012	092000	17472370	5820	5820	5820	5820	75
641	20231012	091900	17035870	5820	5820	5820	5820	0
642	20231012	091800	17035870	5820	5820	5820	5820	0
643	20231012	091700	17035870	5820	5820	5820	5820	1
644	20231012	091600	17030050	5810	5810	5810	5810	191
645	20231012	091500	15920340	5820	5810	5820	5810	311
646	20231012	091400	14110690	5810	5810	5810	5810	1300
647	20231012	091300	6557690	5800	5800	5800	5800	90
648	20231012	091200	6035690	5800	5800	5800	5800	0
649	20231012	091100	6035690	5800	5800	5800	5800	0
650	20231012	091000	6035690	5800	5800	5800	5800	0
651	20231012	090900	6035690	5800	5800	5800	5800	500
652	20231012	090800	3135690	5790	5790	5790	5790	152
653	20231012	090700	2255610	5790	5790	5790	5790	21
654	20231012	090600	2134020	5790	5790	5790	5790	180
655	20231012	090500	1091820	5790	5790	5790	5790	0
656	20231012	090400	1091820	5790	5790	5790	5790	0
657	20231012	090300	1091820	5790	5810	5810	5790	23
658	20231012	090200	958440	5800	5800	5800	5800	0
659	20231012	090100	958440	5800	5810	5810	5800	129
660	20231012	090000	209160	5810	5810	5810	5810	36