KissMeData/073190/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	193800	118478690	2600	2600	2600	2600	714
3	20231010	193700	118478690	2600	2600	2600	2600	0
4	20231010	193600	118478690	2600	2600	2600	2600	0
5	20231010	193500	118478690	2600	2600	2600	2600	0
6	20231010	193400	118478690	2600	2600	2600	2600	0
7	20231010	193300	118478690	2600	2600	2600	2600	0
8	20231010	193200	118478690	2600	2600	2600	2600	0
9	20231010	193100	118478690	2600	2600	2600	2600	0
10	20231010	193000	118478690	2600	2600	2600	2600	0
11	20231010	192900	118478690	2600	2600	2600	2600	0
12	20231010	192800	118478690	2600	2600	2600	2600	0
13	20231010	192700	118478690	2600	2600	2600	2600	0
14	20231010	192600	118478690	2600	2600	2600	2600	0
15	20231010	192500	118478690	2600	2600	2600	2600	0
16	20231010	192400	118478690	2600	2600	2600	2600	0
17	20231010	192300	118478690	2600	2600	2600	2600	0
18	20231010	192200	118478690	2600	2600	2600	2600	0
19	20231010	192100	118478690	2600	2600	2600	2600	0
20	20231010	192000	118478690	2600	2600	2600	2600	0
21	20231010	191900	118478690	2600	2600	2600	2600	0
22	20231010	191800	118478690	2600	2600	2600	2600	0
23	20231010	191700	118478690	2600	2600	2600	2600	0
24	20231010	191600	118478690	2600	2600	2600	2600	0
25	20231010	191500	118478690	2600	2600	2600	2600	0
26	20231010	191400	118478690	2600	2600	2600	2600	0
27	20231010	191300	118478690	2600	2600	2600	2600	0
28	20231010	191200	118478690	2600	2600	2600	2600	0
29	20231010	191100	118478690	2600	2600	2600	2600	0
30	20231010	191000	118478690	2600	2600	2600	2600	0
31	20231010	190900	118478690	2600	2600	2600	2600	0
32	20231010	190800	118478690	2600	2600	2600	2600	714
33	20231010	190700	118478690	2600	2600	2600	2600	0
34	20231010	190600	118478690	2600	2600	2600	2600	0
35	20231010	190500	118478690	2600	2600	2600	2600	0
36	20231010	190400	118478690	2600	2600	2600	2600	0
37	20231010	190300	118478690	2600	2600	2600	2600	0
38	20231010	190200	118478690	2600	2600	2600	2600	0
39	20231010	190100	118478690	2600	2600	2600	2600	0
40	20231010	190000	118478690	2600	2600	2600	2600	0
41	20231010	185900	118478690	2600	2600	2600	2600	0
42	20231010	185800	118478690	2600	2600	2600	2600	0
43	20231010	185700	118478690	2600	2600	2600	2600	0
44	20231010	185600	118478690	2600	2600	2600	2600	0
45	20231010	185500	118478690	2600	2600	2600	2600	0
46	20231010	185400	118478690	2600	2600	2600	2600	0
47	20231010	185300	118478690	2600	2600	2600	2600	0
48	20231010	185200	118478690	2600	2600	2600	2600	0
49	20231010	185100	118478690	2600	2600	2600	2600	0
50	20231010	185000	118478690	2600	2600	2600	2600	0
51	20231010	184900	118478690	2600	2600	2600	2600	0
52	20231010	184800	118478690	2600	2600	2600	2600	0
53	20231010	184700	118478690	2600	2600	2600	2600	0
54	20231010	184600	118478690	2600	2600	2600	2600	0
55	20231010	184500	118478690	2600	2600	2600	2600	0
56	20231010	184400	118478690	2600	2600	2600	2600	0
57	20231010	184300	118478690	2600	2600	2600	2600	0
58	20231010	184200	118478690	2600	2600	2600	2600	0
59	20231010	184100	118478690	2600	2600	2600	2600	0
60	20231010	184000	118478690	2600	2600	2600	2600	0
61	20231010	183900	118478690	2600	2600	2600	2600	0
62	20231010	183800	118478690	2600	2600	2600	2600	714
63	20231010	183700	118478690	2600	2600	2600	2600	0
64	20231010	183600	118478690	2600	2600	2600	2600	0
65	20231010	183500	118478690	2600	2600	2600	2600	0
66	20231010	183400	118478690	2600	2600	2600	2600	0
67	20231010	183300	118478690	2600	2600	2600	2600	0
68	20231010	183200	118478690	2600	2600	2600	2600	0
69	20231010	183100	118478690	2600	2600	2600	2600	0
70	20231010	183000	118478690	2600	2600	2600	2600	0
71	20231010	182900	118478690	2600	2600	2600	2600	0
72	20231010	182800	118478690	2600	2600	2600	2600	0
73	20231010	182700	118478690	2600	2600	2600	2600	0
74	20231010	182600	118478690	2600	2600	2600	2600	0
75	20231010	182500	118478690	2600	2600	2600	2600	0
76	20231010	182400	118478690	2600	2600	2600	2600	0
77	20231010	182300	118478690	2600	2600	2600	2600	0
78	20231010	182200	118478690	2600	2600	2600	2600	0
79	20231010	182100	118478690	2600	2600	2600	2600	0
80	20231010	182000	118478690	2600	2600	2600	2600	0
81	20231010	181900	118478690	2600	2600	2600	2600	0
82	20231010	181800	118478690	2600	2600	2600	2600	0
83	20231010	181700	118478690	2600	2600	2600	2600	0
84	20231010	181600	118478690	2600	2600	2600	2600	0
85	20231010	181500	118478690	2600	2600	2600	2600	0
86	20231010	181400	118478690	2600	2600	2600	2600	0
87	20231010	181300	118478690	2600	2600	2600	2600	0
88	20231010	181200	118478690	2600	2600	2600	2600	0
89	20231010	181100	118478690	2600	2600	2600	2600	0
90	20231010	181000	118478690	2600	2600	2600	2600	0
91	20231010	180900	118478690	2600	2600	2600	2600	0
92	20231010	180800	118478690	2600	2600	2600	2600	714
93	20231010	180700	118478690	2600	2600	2600	2600	0
94	20231010	180600	118478690	2600	2600	2600	2600	0
95	20231010	180500	118478690	2600	2600	2600	2600	0
96	20231010	180400	118478690	2600	2600	2600	2600	0
97	20231010	180300	118478690	2600	2600	2600	2600	0
98	20231010	180200	118478690	2600	2600	2600	2600	0
99	20231010	180100	118478690	2600	2600	2600	2600	0
100	20231010	180000	118478690	2600	2600	2600	2600	0
101	20231010	175900	118478690	2600	2600	2600	2600	0
102	20231010	175800	118478690	2600	2600	2600	2600	0
103	20231010	175700	118478690	2600	2600	2600	2600	0
104	20231010	175600	118478690	2600	2600	2600	2600	0
105	20231010	175500	118478690	2600	2600	2600	2600	0
106	20231010	175400	118478690	2600	2600	2600	2600	0
107	20231010	175300	118478690	2600	2600	2600	2600	0
108	20231010	175200	118478690	2600	2600	2600	2600	0
109	20231010	175100	118478690	2600	2600	2600	2600	0
110	20231010	175000	118478690	2600	2600	2600	2600	0
111	20231010	174900	118478690	2600	2600	2600	2600	0
112	20231010	174800	118478690	2600	2600	2600	2600	0
113	20231010	174700	118478690	2600	2600	2600	2600	0
114	20231010	174600	118478690	2600	2600	2600	2600	0
115	20231010	174500	118478690	2600	2600	2600	2600	0
116	20231010	174400	118478690	2600	2600	2600	2600	0
117	20231010	174300	118478690	2600	2600	2600	2600	0
118	20231010	174200	118478690	2600	2600	2600	2600	0
119	20231010	174100	118478690	2600	2600	2600	2600	0
120	20231010	174000	118478690	2600	2600	2600	2600	0
121	20231010	173900	118478690	2600	2600	2600	2600	0
122	20231010	173800	118478690	2600	2600	2600	2600	714
123	20231010	173700	118478690	2600	2600	2600	2600	0
124	20231010	173600	118478690	2600	2600	2600	2600	0
125	20231010	173500	118478690	2600	2600	2600	2600	0
126	20231010	173400	118478690	2600	2600	2600	2600	0
127	20231010	173300	118478690	2600	2600	2600	2600	0
128	20231010	173200	118478690	2600	2600	2600	2600	0
129	20231010	173100	118478690	2600	2600	2600	2600	0
130	20231010	173000	118478690	2600	2600	2600	2600	0
131	20231010	172900	118478690	2600	2600	2600	2600	0
132	20231010	172800	118478690	2600	2600	2600	2600	0
133	20231010	172700	118478690	2600	2600	2600	2600	0
134	20231010	172600	118478690	2600	2600	2600	2600	0
135	20231010	172500	118478690	2600	2600	2600	2600	0
136	20231010	172400	118478690	2600	2600	2600	2600	0
137	20231010	172300	118478690	2600	2600	2600	2600	0
138	20231010	172200	118478690	2600	2600	2600	2600	0
139	20231010	172100	118478690	2600	2600	2600	2600	0
140	20231010	172000	118478690	2600	2600	2600	2600	0
141	20231010	171900	118478690	2600	2600	2600	2600	0
142	20231010	171800	118478690	2600	2600	2600	2600	0
143	20231010	171700	118478690	2600	2600	2600	2600	0
144	20231010	171600	118478690	2600	2600	2600	2600	0
145	20231010	171500	118478690	2600	2600	2600	2600	0
146	20231010	171400	118478690	2600	2600	2600	2600	0
147	20231010	171300	118478690	2600	2600	2600	2600	0
148	20231010	171200	118478690	2600	2600	2600	2600	0
149	20231010	171100	118478690	2600	2600	2600	2600	0
150	20231010	171000	118478690	2600	2600	2600	2600	0
151	20231010	170900	118478690	2600	2600	2600	2600	0
152	20231010	170800	118478690	2600	2600	2600	2600	714
153	20231010	170700	118478690	2600	2600	2600	2600	0
154	20231010	170600	118478690	2600	2600	2600	2600	0
155	20231010	170500	118478690	2600	2600	2600	2600	0
156	20231010	170400	118478690	2600	2600	2600	2600	0
157	20231010	170300	118478690	2600	2600	2600	2600	0
158	20231010	170200	118478690	2600	2600	2600	2600	0
159	20231010	170100	118478690	2600	2600	2600	2600	0
160	20231010	170000	118478690	2600	2600	2600	2600	0
161	20231010	165900	118478690	2600	2600	2600	2600	0
162	20231010	165800	118478690	2600	2600	2600	2600	0
163	20231010	165700	118478690	2600	2600	2600	2600	0
164	20231010	165600	118478690	2600	2600	2600	2600	0
165	20231010	165500	118478690	2600	2600	2600	2600	0
166	20231010	165400	118478690	2600	2600	2600	2600	0
167	20231010	165300	118478690	2600	2600	2600	2600	0
168	20231010	165200	118478690	2600	2600	2600	2600	0
169	20231010	165100	118478690	2600	2600	2600	2600	0
170	20231010	165000	118478690	2600	2600	2600	2600	0
171	20231010	164900	118478690	2600	2600	2600	2600	0
172	20231010	164800	118478690	2600	2600	2600	2600	0
173	20231010	164700	118478690	2600	2600	2600	2600	0
174	20231010	164600	118478690	2600	2600	2600	2600	0
175	20231010	164500	118478690	2600	2600	2600	2600	0
176	20231010	164400	118478690	2600	2600	2600	2600	0
177	20231010	164300	118478690	2600	2600	2600	2600	0
178	20231010	164200	118478690	2600	2600	2600	2600	0
179	20231010	164100	118478690	2600	2600	2600	2600	0
180	20231010	164000	118478690	2600	2600	2600	2600	0
181	20231010	163900	118478690	2600	2600	2600	2600	0
182	20231010	163800	118478690	2600	2600	2600	2600	714
183	20231010	163700	118478690	2600	2600	2600	2600	0
184	20231010	163600	118478690	2600	2600	2600	2600	0
185	20231010	163500	118478690	2600	2600	2600	2600	0
186	20231010	163400	118478690	2600	2600	2600	2600	0
187	20231010	163300	118478690	2600	2600	2600	2600	0
188	20231010	163200	118478690	2600	2600	2600	2600	0
189	20231010	163100	118478690	2600	2600	2600	2600	0
190	20231010	163000	118478690	2600	2600	2600	2600	0
191	20231010	162900	118478690	2600	2600	2600	2600	0
192	20231010	162800	118478690	2600	2600	2600	2600	0
193	20231010	162700	118478690	2600	2600	2600	2600	0
194	20231010	162600	118478690	2600	2600	2600	2600	0
195	20231010	162500	118478690	2600	2600	2600	2600	0
196	20231010	162400	118478690	2600	2600	2600	2600	0
197	20231010	162300	118478690	2600	2600	2600	2600	0
198	20231010	162200	118478690	2600	2600	2600	2600	0
199	20231010	162100	118478690	2600	2600	2600	2600	0
200	20231010	162000	118478690	2600	2600	2600	2600	0
201	20231010	161900	118478690	2600	2600	2600	2600	0
202	20231010	161800	118478690	2600	2600	2600	2600	0
203	20231010	161700	118478690	2600	2600	2600	2600	0
204	20231010	161600	118478690	2600	2600	2600	2600	0
205	20231010	161500	118478690	2600	2600	2600	2600	0
206	20231010	161400	118478690	2600	2600	2600	2600	0
207	20231010	161300	118478690	2600	2600	2600	2600	0
208	20231010	161200	118478690	2600	2600	2600	2600	0
209	20231010	161100	118478690	2600	2600	2600	2600	0
210	20231010	161000	118478690	2600	2600	2600	2600	0
211	20231010	160900	118478690	2600	2600	2600	2600	0
212	20231010	160800	118478690	2600	2600	2600	2600	714
213	20231010	160700	118478690	2600	2600	2600	2600	0
214	20231010	160600	118478690	2600	2600	2600	2600	0
215	20231010	160500	118478690	2600	2600	2600	2600	0
216	20231010	160400	118478690	2600	2600	2600	2600	0
217	20231010	160300	118478690	2600	2600	2600	2600	0
218	20231010	160200	118478690	2600	2600	2600	2600	0
219	20231010	160100	118478690	2600	2600	2600	2600	0
220	20231010	160000	118478690	2600	2600	2600	2600	0
221	20231010	155900	118478690	2600	2600	2600	2600	0
222	20231010	155800	118478690	2600	2600	2600	2600	0
223	20231010	155700	118478690	2600	2600	2600	2600	0
224	20231010	155600	118478690	2600	2600	2600	2600	0
225	20231010	155500	118478690	2600	2600	2600	2600	0
226	20231010	155400	118478690	2600	2600	2600	2600	0
227	20231010	155300	118478690	2600	2600	2600	2600	0
228	20231010	155200	118478690	2600	2600	2600	2600	0
229	20231010	155100	118478690	2600	2600	2600	2600	0
230	20231010	155000	118478690	2600	2600	2600	2600	0
231	20231010	154900	118478690	2600	2600	2600	2600	0
232	20231010	154800	118478690	2600	2600	2600	2600	0
233	20231010	154700	118478690	2600	2600	2600	2600	0
234	20231010	154600	118478690	2600	2600	2600	2600	0
235	20231010	154500	118478690	2600	2600	2600	2600	0
236	20231010	154400	118478690	2600	2600	2600	2600	0
237	20231010	154300	118478690	2600	2600	2600	2600	0
238	20231010	154200	118478690	2600	2600	2600	2600	0
239	20231010	154100	118478690	2600	2600	2600	2600	0
240	20231010	154000	118478690	2600	2600	2600	2600	0
241	20231010	153900	118478690	2600	2600	2600	2600	0
242	20231010	153800	118478690	2600	2600	2600	2600	714
243	20231010	153700	118478690	2600	2600	2600	2600	0
244	20231010	153600	118478690	2600	2600	2600	2600	0
245	20231010	153500	118478690	2600	2600	2600	2600	0
246	20231010	153400	118478690	2600	2600	2600	2600	0
247	20231010	153300	118478690	2600	2600	2600	2600	0
248	20231010	153200	118478690	2600	2600	2600	2600	0
249	20231010	153100	118478690	2600	2600	2600	2600	0
250	20231010	153000	118478690	2600	2600	2600	2600	714
251	20231010	152900	116622290	2580	2580	2580	2580	0
252	20231010	152800	116622290	2580	2580	2580	2580	0
253	20231010	152700	116622290	2580	2580	2580	2580	0
254	20231010	152600	116622290	2580	2580	2580	2580	0
255	20231010	152500	116622290	2580	2580	2580	2580	0
256	20231010	152400	116622290	2580	2580	2580	2580	0
257	20231010	152300	116622290	2580	2580	2580	2580	0
258	20231010	152200	116622290	2580	2580	2580	2580	0
259	20231010	152100	116622290	2580	2580	2580	2580	0
260	20231010	152000	116622290	2580	2580	2580	2580	0
261	20231010	151900	116622290	2580	2580	2580	2580	9
262	20231010	151800	116599070	2580	2580	2580	2580	9
263	20231010	151700	116575850	2580	2580	2580	2580	0
264	20231010	151600	116575850	2580	2580	2580	2580	0
265	20231010	151500	116575850	2580	2580	2580	2580	2
266	20231010	151400	116570690	2580	2580	2580	2580	556
267	20231010	151300	115136210	2585	2575	2585	2575	8
268	20231010	151200	115115590	2570	2570	2570	2570	20
269	20231010	151100	115064190	2570	2570	2570	2570	0
270	20231010	151000	115064190	2570	2570	2570	2570	8
271	20231010	150900	115043630	2575	2575	2575	2575	0
272	20231010	150800	115043630	2575	2575	2575	2575	0
273	20231010	150700	115043630	2575	2575	2575	2575	0
274	20231010	150600	115043630	2575	2575	2575	2575	0
275	20231010	150500	115043630	2575	2575	2575	2575	4
276	20231010	150400	115033330	2585	2585	2585	2585	0
277	20231010	150300	115033330	2585	2585	2585	2585	0
278	20231010	150200	115033330	2585	2585	2585	2585	0
279	20231010	150100	115033330	2585	2585	2585	2585	0
280	20231010	150000	115033330	2585	2585	2585	2585	10
281	20231010	145900	115007480	2585	2590	2590	2585	494
282	20231010	145800	113730475	2590	2595	2595	2590	54
283	20231010	145700	113590570	2595	2570	2595	2570	261
284	20231010	145600	112918425	2565	2595	2595	2565	380
285	20231010	145500	111939945	2595	2590	2595	2590	37
286	20231010	145400	111844070	2590	2585	2590	2585	31
287	20231010	145300	111763800	2590	2590	2590	2585	57
288	20231010	145200	111616185	2590	2590	2590	2590	55
289	20231010	145100	111473735	2590	2590	2590	2590	55
290	20231010	145000	111331285	2590	2590	2590	2590	248
291	20231010	144900	110688965	2590	2590	2590	2590	10
292	20231010	144800	110663065	2585	2585	2590	2585	448
293	20231010	144700	109504955	2585	2580	2585	2580	462
294	20231010	144600	108312985	2580	2580	2580	2580	56
295	20231010	144500	108168505	2580	2580	2580	2580	56
296	20231010	144400	108024025	2580	2575	2580	2575	49
297	20231010	144300	107897800	2575	2575	2575	2575	16
298	20231010	144200	107856600	2575	2575	2575	2560	102
299	20231010	144100	107594505	2575	2575	2575	2560	74
300	20231010	144000	107404220	2575	2575	2575	2575	56
301	20231010	143900	107260020	2575	2570	2575	2570	186
302	20231010	143800	106781950	2570	2570	2570	2570	109
303	20231010	143700	106501820	2580	2580	2580	2575	631
304	20231010	143600	104876680	2580	2570	2580	2570	76
305	20231010	143500	104681300	2570	2570	2570	2570	59
306	20231010	143400	104529670	2570	2570	2570	2570	57
307	20231010	143300	104383180	2570	2570	2570	2570	5
308	20231010	143200	104370330	2570	2560	2570	2560	214
309	20231010	143100	103822020	2560	2555	2560	2555	734
310	20231010	143000	101946420	2555	2555	2555	2555	46
311	20231010	142900	101828890	2550	2550	2550	2550	0
312	20231010	142800	101828890	2550	2550	2550	2550	0
313	20231010	142700	101828890	2550	2550	2550	2550	0
314	20231010	142600	101828890	2550	2550	2550	2550	0
315	20231010	142500	101828890	2550	2550	2550	2550	0
316	20231010	142400	101828890	2550	2550	2550	2550	0
317	20231010	142300	101828890	2550	2550	2550	2550	0
318	20231010	142200	101828890	2550	2550	2550	2550	34
319	20231010	142100	101742190	2550	2550	2550	2550	0
320	20231010	142000	101742190	2550	2550	2550	2550	0
321	20231010	141900	101742190	2550	2550	2550	2550	0
322	20231010	141800	101742190	2550	2550	2550	2550	0
323	20231010	141700	101742190	2550	2550	2550	2550	0
324	20231010	141600	101742190	2550	2550	2550	2550	0
325	20231010	141500	101742190	2550	2550	2550	2550	100
326	20231010	141400	101487190	2550	2550	2550	2550	0
327	20231010	141300	101487190	2550	2550	2550	2550	45
328	20231010	141200	101372440	2555	2555	2555	2555	0
329	20231010	141100	101372440	2555	2555	2555	2555	239
330	20231010	141000	100761795	2555	2555	2555	2555	6
331	20231010	140900	100746465	2560	2560	2560	2560	0
332	20231010	140800	100746465	2560	2560	2560	2560	0
333	20231010	140700	100746465	2560	2560	2560	2560	0
334	20231010	140600	100746465	2560	2560	2560	2560	0
335	20231010	140500	100746465	2560	2560	2560	2560	0
336	20231010	140400	100746465	2560	2560	2560	2560	0
337	20231010	140300	100746465	2560	2560	2560	2560	0
338	20231010	140200	100746465	2560	2560	2560	2560	0
339	20231010	140100	100746465	2560	2560	2560	2560	1
340	20231010	140000	100743905	2550	2550	2550	2550	23
341	20231010	135900	100685255	2550	2550	2550	2550	0
342	20231010	135800	100685255	2550	2550	2550	2550	0
343	20231010	135700	100685255	2550	2550	2550	2550	5
344	20231010	135600	100672505	2550	2550	2550	2550	0
345	20231010	135500	100672505	2550	2550	2550	2550	0
346	20231010	135400	100672505	2550	2550	2550	2550	0
347	20231010	135300	100672505	2550	2550	2550	2550	0
348	20231010	135200	100672505	2550	2550	2550	2550	177
349	20231010	135100	100221155	2550	2550	2550	2550	0
350	20231010	135000	100221155	2550	2550	2550	2550	0
351	20231010	134900	100221155	2550	2550	2550	2550	0
352	20231010	134800	100221155	2550	2550	2550	2550	0
353	20231010	134700	100221155	2550	2550	2550	2550	0
354	20231010	134600	100221155	2550	2550	2550	2550	0
355	20231010	134500	100221155	2550	2550	2550	2550	23
356	20231010	134400	100162505	2550	2550	2550	2550	0
357	20231010	134300	100162505	2550	2550	2550	2550	0
358	20231010	134200	100162505	2550	2550	2550	2550	0
359	20231010	134100	100162505	2550	2550	2550	2550	0
360	20231010	134000	100162505	2550	2550	2550	2550	0
361	20231010	133900	100162505	2550	2550	2550	2550	6
362	20231010	133800	100147205	2560	2560	2560	2560	1
363	20231010	133700	100144645	2550	2550	2550	2550	0
364	20231010	133600	100144645	2550	2550	2550	2550	0
365	20231010	133500	100144645	2550	2550	2550	2550	0
366	20231010	133400	100144645	2550	2550	2550	2550	0
367	20231010	133300	100144645	2550	2550	2550	2550	0
368	20231010	133200	100144645	2550	2550	2550	2550	0
369	20231010	133100	100144645	2550	2550	2550	2550	0
370	20231010	133000	100144645	2550	2550	2550	2550	280
371	20231010	132900	99430645	2550	2550	2550	2550	0
372	20231010	132800	99430645	2550	2550	2550	2550	0
373	20231010	132700	99430645	2550	2550	2550	2550	0
374	20231010	132600	99430645	2550	2550	2550	2550	0
375	20231010	132500	99430645	2550	2550	2550	2550	0
376	20231010	132400	99430645	2550	2550	2550	2550	0
377	20231010	132300	99430645	2550	2550	2550	2550	0
378	20231010	132200	99430645	2550	2550	2550	2550	0
379	20231010	132100	99430645	2550	2550	2550	2550	0
380	20231010	132000	99430645	2550	2550	2550	2550	0
381	20231010	131900	99430645	2550	2550	2550	2550	0
382	20231010	131800	99430645	2550	2550	2550	2550	0
383	20231010	131700	99430645	2550	2550	2550	2550	0
384	20231010	131600	99430645	2550	2550	2550	2550	0
385	20231010	131500	99430645	2550	2550	2550	2550	23
386	20231010	131400	99371995	2550	2550	2550	2550	176
387	20231010	131300	98923195	2550	2550	2550	2550	0
388	20231010	131200	98923195	2550	2550	2550	2550	0
389	20231010	131100	98923195	2550	2550	2550	2550	50
390	20231010	131000	98795695	2555	2555	2555	2555	0
391	20231010	130900	98795695	2555	2555	2555	2555	77
392	20231010	130800	98598960	2560	2560	2560	2560	8
393	20231010	130700	98578480	2560	2560	2560	2560	0
394	20231010	130600	98578480	2560	2560	2560	2560	277
395	20231010	130500	97869360	2560	2560	2560	2560	0
396	20231010	130400	97869360	2560	2560	2560	2560	0
397	20231010	130300	97869360	2560	2560	2560	2560	45
398	20231010	130200	97754160	2560	2560	2560	2560	0
399	20231010	130100	97754160	2560	2560	2560	2560	0
400	20231010	130000	97754160	2560	2560	2560	2560	160
401	20231010	125900	97344560	2560	2560	2560	2560	0
402	20231010	125800	97344560	2560	2560	2560	2560	0
403	20231010	125700	97344560	2560	2560	2560	2560	0
404	20231010	125600	97344560	2560	2560	2560	2560	0
405	20231010	125500	97344560	2560	2560	2560	2560	0
406	20231010	125400	97344560	2560	2560	2560	2560	0
407	20231010	125300	97344560	2560	2560	2560	2560	0
408	20231010	125200	97344560	2560	2560	2560	2560	0
409	20231010	125100	97344560	2560	2560	2560	2560	0
410	20231010	125000	97344560	2560	2560	2560	2560	0
411	20231010	124900	97344560	2560	2560	2560	2560	80
412	20231010	124800	97139760	2560	2560	2560	2560	102
413	20231010	124700	96878640	2560	2560	2560	2560	508
414	20231010	124600	95578160	2560	2560	2560	2560	0
415	20231010	124500	95578160	2560	2560	2560	2560	412
416	20231010	124400	94523440	2560	2560	2560	2560	0
417	20231010	124300	94523440	2560	2560	2560	2560	0
418	20231010	124200	94523440	2560	2560	2560	2560	0
419	20231010	124100	94523440	2560	2560	2560	2560	0
420	20231010	124000	94523440	2560	2560	2560	2560	0
421	20231010	123900	94523440	2560	2560	2560	2560	0
422	20231010	123800	94523440	2560	2560	2560	2560	0
423	20231010	123700	94523440	2560	2560	2560	2560	0
424	20231010	123600	94523440	2560	2560	2560	2560	0
425	20231010	123500	94523440	2560	2560	2560	2560	0
426	20231010	123400	94523440	2560	2565	2565	2560	195
427	20231010	123300	94023335	2575	2575	2575	2575	0
428	20231010	123200	94023335	2575	2575	2575	2575	0
429	20231010	123100	94023335	2575	2575	2575	2575	456
430	20231010	123000	92849135	2575	2570	2575	2560	172
431	20231010	122900	92407955	2580	2580	2580	2580	0
432	20231010	122800	92407955	2580	2580	2580	2580	0
433	20231010	122700	92407955	2580	2580	2580	2580	0
434	20231010	122600	92407955	2580	2580	2580	2580	0
435	20231010	122500	92407955	2580	2580	2580	2580	0
436	20231010	122400	92407955	2580	2580	2580	2580	0
437	20231010	122300	92407955	2580	2580	2580	2580	0
438	20231010	122200	92407955	2580	2580	2580	2580	1
439	20231010	122100	92405375	2575	2575	2575	2575	0
440	20231010	122000	92405375	2575	2575	2575	2575	204
441	20231010	121900	91880075	2575	2575	2575	2575	0
442	20231010	121800	91880075	2575	2575	2575	2575	0
443	20231010	121700	91880075	2575	2575	2575	2575	0
444	20231010	121600	91880075	2575	2575	2575	2575	0
445	20231010	121500	91880075	2575	2575	2575	2575	23
446	20231010	121400	91820850	2575	2575	2575	2575	0
447	20231010	121300	91820850	2575	2575	2575	2575	11
448	20231010	121200	91792525	2575	2575	2575	2575	0
449	20231010	121100	91792525	2575	2575	2575	2575	0
450	20231010	121000	91792525	2575	2575	2575	2575	0
451	20231010	120900	91792525	2575	2575	2575	2575	12
452	20231010	120800	91761625	2570	2570	2570	2570	0
453	20231010	120700	91761625	2570	2570	2570	2570	0
454	20231010	120600	91761625	2570	2570	2570	2570	0
455	20231010	120500	91761625	2570	2570	2570	2570	0
456	20231010	120400	91761625	2570	2570	2570	2570	0
457	20231010	120300	91761625	2570	2570	2570	2570	0
458	20231010	120200	91761625	2570	2570	2570	2570	0
459	20231010	120100	91761625	2570	2570	2570	2570	0
460	20231010	120000	91761625	2570	2570	2570	2570	160
461	20231010	115900	91350425	2580	2580	2580	2580	0
462	20231010	115800	91350425	2580	2580	2580	2580	0
463	20231010	115700	91350425	2580	2580	2580	2580	0
464	20231010	115600	91350425	2580	2580	2580	2580	0
465	20231010	115500	91350425	2580	2580	2580	2580	0
466	20231010	115400	91350425	2580	2580	2580	2580	0
467	20231010	115300	91350425	2580	2580	2580	2580	0
468	20231010	115200	91350425	2580	2580	2580	2580	8
469	20231010	115100	91329785	2580	2580	2580	2580	0
470	20231010	115000	91329785	2580	2580	2580	2580	0
471	20231010	114900	91329785	2580	2580	2580	2580	0
472	20231010	114800	91329785	2580	2580	2580	2580	1
473	20231010	114700	91327205	2570	2570	2570	2570	0
474	20231010	114600	91327205	2570	2570	2570	2570	0
475	20231010	114500	91327205	2570	2570	2570	2570	23
476	20231010	114400	91268095	2580	2580	2580	2580	2
477	20231010	114300	91262935	2580	2570	2580	2570	269
478	20231010	114200	90569910	2575	2575	2575	2575	0
479	20231010	114100	90569910	2575	2575	2575	2575	0
480	20231010	114000	90569910	2575	2575	2575	2575	0
481	20231010	113900	90569910	2575	2575	2575	2575	0
482	20231010	113800	90569910	2575	2575	2575	2575	0
483	20231010	113700	90569910	2575	2575	2575	2575	0
484	20231010	113600	90569910	2575	2575	2575	2575	0
485	20231010	113500	90569910	2575	2575	2575	2575	0
486	20231010	113400	90569910	2575	2575	2575	2575	0
487	20231010	113300	90569910	2575	2575	2575	2575	0
488	20231010	113200	90569910	2575	2575	2580	2575	4
489	20231010	113100	90559605	2570	2570	2570	2570	1
490	20231010	113000	90557035	2580	2570	2580	2560	535
491	20231010	112900	89183015	2580	2565	2580	2565	308
492	20231010	112800	88392950	2565	2555	2565	2555	51
493	20231010	112700	88262635	2555	2555	2555	2555	0
494	20231010	112600	88262635	2555	2555	2555	2555	0
495	20231010	112500	88262635	2555	2555	2555	2555	0
496	20231010	112400	88262635	2555	2555	2555	2555	0
497	20231010	112300	88262635	2555	2555	2555	2555	0
498	20231010	112200	88262635	2555	2555	2555	2555	0
499	20231010	112100	88262635	2555	2555	2555	2555	0
500	20231010	112000	88262635	2555	2555	2555	2555	0
501	20231010	111900	88262635	2555	2555	2555	2555	0
502	20231010	111800	88262635	2555	2555	2555	2555	0
503	20231010	111700	88262635	2555	2555	2555	2555	0
504	20231010	111600	88262635	2555	2555	2555	2555	0
505	20231010	111500	88262635	2555	2555	2555	2555	23
506	20231010	111400	88203870	2555	2555	2555	2555	0
507	20231010	111300	88203870	2555	2555	2555	2555	36
508	20231010	111200	88111890	2565	2565	2565	2565	0
509	20231010	111100	88111890	2565	2565	2565	2565	0
510	20231010	111000	88111890	2565	2565	2565	2565	0
511	20231010	110900	88111890	2565	2565	2565	2565	0
512	20231010	110800	88111890	2565	2565	2565	2565	0
513	20231010	110700	88111890	2565	2565	2565	2565	0
514	20231010	110600	88111890	2565	2565	2565	2565	0
515	20231010	110500	88111890	2565	2565	2565	2565	0
516	20231010	110400	88111890	2565	2555	2565	2555	60
517	20231010	110300	87958575	2565	2565	2565	2565	0
518	20231010	110200	87958575	2565	2565	2565	2565	0
519	20231010	110100	87958575	2565	2565	2565	2565	0
520	20231010	110000	87958575	2565	2560	2565	2560	521
521	20231010	105900	86624810	2565	2560	2565	2560	89
522	20231010	105800	86396925	2560	2560	2560	2560	0
523	20231010	105700	86396925	2560	2560	2560	2560	0
524	20231010	105600	86396925	2560	2560	2560	2560	0
525	20231010	105500	86396925	2560	2560	2560	2560	40
526	20231010	105400	86294525	2560	2560	2560	2560	0
527	20231010	105300	86294525	2560	2560	2560	2560	0
528	20231010	105200	86294525	2560	2560	2560	2560	0
529	20231010	105100	86294525	2560	2560	2560	2560	0
530	20231010	105000	86294525	2560	2560	2560	2560	0
531	20231010	104900	86294525	2560	2560	2560	2560	0
532	20231010	104800	86294525	2560	2560	2560	2560	525
533	20231010	104700	84950525	2550	2550	2550	2550	0
534	20231010	104600	84950525	2550	2560	2565	2550	4
535	20231010	104500	84940300	2560	2560	2560	2550	89
536	20231010	104400	84713320	2570	2550	2580	2550	379
537	20231010	104300	83746790	2550	2550	2550	2550	126
538	20231010	104200	83425490	2565	2565	2565	2565	0
539	20231010	104100	83425490	2565	2565	2565	2565	0
540	20231010	104000	83425490	2565	2560	2565	2560	2
541	20231010	103900	83420365	2550	2560	2560	2550	104
542	20231010	103800	83154735	2560	2565	2565	2560	551
543	20231010	103700	81741685	2580	2550	2580	2550	1425
544	20231010	103600	78096170	2550	2550	2550	2550	1580
545	20231010	103500	74067170	2550	2550	2550	2550	125
546	20231010	103400	73748420	2545	2545	2545	2545	64
547	20231010	103300	73585540	2550	2550	2550	2550	0
548	20231010	103200	73585540	2550	2560	2560	2550	22
549	20231010	103100	73529385	2560	2560	2560	2560	195
550	20231010	103000	73030185	2555	2550	2555	2545	163
551	20231010	102900	72615305	2545	2550	2550	2545	64
552	20231010	102800	72452385	2545	2545	2545	2545	0
553	20231010	102700	72452385	2545	2550	2550	2545	150
554	20231010	102600	72070610	2545	2555	2555	2545	128
555	20231010	102500	71744635	2560	2560	2560	2560	1
556	20231010	102400	71742075	2550	2560	2565	2550	2949
557	20231010	102300	64202860	2545	2565	2565	2545	5211
558	20231010	102200	50885770	2565	2565	2565	2565	128
559	20231010	102100	50557450	2565	2575	2575	2565	44
560	20231010	102000	50444580	2565	2565	2565	2565	0
561	20231010	101900	50444580	2565	2565	2565	2565	0
562	20231010	101800	50444580	2565	2565	2565	2565	192
563	20231010	101700	49952100	2575	2575	2575	2575	0
564	20231010	101600	49952100	2575	2575	2575	2575	10
565	20231010	101500	49926350	2565	2565	2565	2565	24
566	20231010	101400	49864790	2565	2565	2565	2565	128
567	20231010	101300	49536470	2565	2565	2565	2565	64
568	20231010	101200	49372310	2565	2565	2565	2565	44
569	20231010	101100	49259450	2570	2570	2570	2570	0
570	20231010	101000	49259450	2570	2570	2570	2570	445
571	20231010	100900	48115800	2575	2575	2575	2575	0
572	20231010	100800	48115800	2575	2570	2575	2570	65
573	20231010	100700	47948745	2575	2575	2575	2575	1
574	20231010	100600	47946170	2565	2565	2565	2565	128
575	20231010	100500	47617850	2575	2565	2575	2565	30
576	20231010	100400	47540800	2575	2565	2575	2565	301
577	20231010	100300	46768725	2565	2565	2565	2565	44
578	20231010	100200	46655865	2565	2565	2575	2565	193
579	20231010	100100	46160795	2575	2575	2575	2575	0
580	20231010	100000	46160795	2575	2575	2575	2565	163
581	20231010	095900	45742590	2580	2580	2580	2580	1
582	20231010	095800	45740010	2565	2575	2575	2565	728
583	20231010	095700	43872590	2580	2575	2580	2570	65
584	20231010	095600	43705525	2580	2580	2580	2580	521
585	20231010	095500	42361345	2585	2585	2585	2585	1
586	20231010	095400	42358760	2580	2585	2585	2565	205
587	20231010	095300	41832500	2585	2585	2585	2585	1
588	20231010	095200	41829915	2565	2585	2585	2565	666
589	20231010	095100	40116890	2590	2585	2590	2585	272
590	20231010	095000	39413765	2585	2575	2585	2565	130
591	20231010	094900	39080090	2565	2565	2565	2565	0
592	20231010	094800	39080090	2565	2565	2565	2565	0
593	20231010	094700	39080090	2565	2575	2575	2565	64
594	20231010	094600	38915700	2585	2570	2585	2570	781
595	20231010	094500	36907995	2570	2575	2575	2570	68
596	20231010	094400	36733230	2580	2580	2580	2580	3
597	20231010	094300	36725490	2580	2580	2580	2580	7
598	20231010	094200	36707430	2570	2570	2570	2570	128
599	20231010	094100	36378470	2570	2570	2570	2570	65
600	20231010	094000	36211420	2565	2575	2575	2565	606
601	20231010	093900	34655525	2590	2585	2590	2585	2
602	20231010	093800	34650350	2595	2585	2595	2585	129
603	20231010	093700	34316875	2595	2595	2595	2595	1
604	20231010	093600	34314280	2595	2590	2595	2585	114
605	20231010	093500	34019530	2595	2595	2595	2595	5
606	20231010	093400	34006555	2595	2595	2595	2585	731
607	20231010	093300	32116890	2585	2580	2585	2580	507
608	20231010	093200	30806960	2580	2580	2580	2580	2
609	20231010	093100	30801800	2570	2570	2570	2570	65
610	20231010	093000	30634750	2580	2575	2580	2570	1304
611	20231010	092900	27283430	2580	2580	2580	2580	3
612	20231010	092800	27275690	2565	2580	2580	2565	602
613	20231010	092700	25728675	2580	2570	2580	2570	45
614	20231010	092600	25613015	2580	2570	2580	2570	194
615	20231010	092500	25114425	2570	2575	2575	2570	428
616	20231010	092400	24012910	2575	2575	2575	2575	0
617	20231010	092300	24012910	2575	2580	2580	2575	226
618	20231010	092200	23430945	2570	2595	2595	2570	730
619	20231010	092100	21542040	2595	2595	2595	2595	0
620	20231010	092000	21542040	2595	2590	2595	2590	221
621	20231010	091900	20968570	2585	2575	2585	2575	3
622	20231010	091800	20960825	2575	2575	2575	2575	172
623	20231010	091700	20517925	2600	2600	2600	2600	0
624	20231010	091600	20517925	2600	2580	2600	2575	605
625	20231010	091500	18958620	2580	2580	2580	2580	65
626	20231010	091400	18790920	2575	2580	2580	2575	129
627	20231010	091300	18458665	2575	2575	2575	2575	0
628	20231010	091200	18458665	2575	2575	2575	2575	0
629	20231010	091100	18458665	2575	2575	2575	2575	0
630	20231010	091000	18458665	2575	2595	2595	2575	1461
631	20231010	090900	14684010	2595	2595	2595	2595	44
632	20231010	090800	14569830	2595	2595	2595	2595	54
633	20231010	090700	14429700	2595	2595	2595	2595	0
634	20231010	090600	14429700	2595	2600	2600	2595	150
635	20231010	090500	14040145	2600	2600	2600	2600	65
636	20231010	090400	13871145	2620	2620	2620	2620	256
637	20231010	090300	13200425	2620	2610	2620	2610	172
638	20231010	090200	12749825	2620	2595	2620	2595	711
639	20231010	090100	10888010	2620	2590	2620	2590	2098
640	20231010	090000	5418430	2590	2590	2590	2590	2087