KissMeData/045060/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	191900	47133230	2870	2870	2870	2870	70
3	20231011	191800	47133230	2870	2870	2870	2870	0
4	20231011	191700	47133230	2870	2870	2870	2870	0
5	20231011	191600	47133230	2870	2870	2870	2870	0
6	20231011	191500	47133230	2870	2870	2870	2870	0
7	20231011	191400	47133230	2870	2870	2870	2870	0
8	20231011	191300	47133230	2870	2870	2870	2870	0
9	20231011	191200	47133230	2870	2870	2870	2870	0
10	20231011	191100	47133230	2870	2870	2870	2870	0
11	20231011	191000	47133230	2870	2870	2870	2870	0
12	20231011	190900	47133230	2870	2870	2870	2870	0
13	20231011	190800	47133230	2870	2870	2870	2870	0
14	20231011	190700	47133230	2870	2870	2870	2870	0
15	20231011	190600	47133230	2870	2870	2870	2870	0
16	20231011	190500	47133230	2870	2870	2870	2870	0
17	20231011	190400	47133230	2870	2870	2870	2870	0
18	20231011	190300	47133230	2870	2870	2870	2870	0
19	20231011	190200	47133230	2870	2870	2870	2870	0
20	20231011	190100	47133230	2870	2870	2870	2870	0
21	20231011	190000	47133230	2870	2870	2870	2870	0
22	20231011	185900	47133230	2870	2870	2870	2870	0
23	20231011	185800	47133230	2870	2870	2870	2870	0
24	20231011	185700	47133230	2870	2870	2870	2870	0
25	20231011	185600	47133230	2870	2870	2870	2870	0
26	20231011	185500	47133230	2870	2870	2870	2870	0
27	20231011	185400	47133230	2870	2870	2870	2870	0
28	20231011	185300	47133230	2870	2870	2870	2870	0
29	20231011	185200	47133230	2870	2870	2870	2870	0
30	20231011	185100	47133230	2870	2870	2870	2870	0
31	20231011	185000	47133230	2870	2870	2870	2870	0
32	20231011	184900	47133230	2870	2870	2870	2870	70
33	20231011	184800	47133230	2870	2870	2870	2870	0
34	20231011	184700	47133230	2870	2870	2870	2870	0
35	20231011	184600	47133230	2870	2870	2870	2870	0
36	20231011	184500	47133230	2870	2870	2870	2870	0
37	20231011	184400	47133230	2870	2870	2870	2870	0
38	20231011	184300	47133230	2870	2870	2870	2870	0
39	20231011	184200	47133230	2870	2870	2870	2870	0
40	20231011	184100	47133230	2870	2870	2870	2870	0
41	20231011	184000	47133230	2870	2870	2870	2870	0
42	20231011	183900	47133230	2870	2870	2870	2870	0
43	20231011	183800	47133230	2870	2870	2870	2870	0
44	20231011	183700	47133230	2870	2870	2870	2870	0
45	20231011	183600	47133230	2870	2870	2870	2870	0
46	20231011	183500	47133230	2870	2870	2870	2870	0
47	20231011	183400	47133230	2870	2870	2870	2870	0
48	20231011	183300	47133230	2870	2870	2870	2870	0
49	20231011	183200	47133230	2870	2870	2870	2870	0
50	20231011	183100	47133230	2870	2870	2870	2870	0
51	20231011	183000	47133230	2870	2870	2870	2870	0
52	20231011	182900	47133230	2870	2870	2870	2870	0
53	20231011	182800	47133230	2870	2870	2870	2870	0
54	20231011	182700	47133230	2870	2870	2870	2870	0
55	20231011	182600	47133230	2870	2870	2870	2870	0
56	20231011	182500	47133230	2870	2870	2870	2870	0
57	20231011	182400	47133230	2870	2870	2870	2870	0
58	20231011	182300	47133230	2870	2870	2870	2870	0
59	20231011	182200	47133230	2870	2870	2870	2870	0
60	20231011	182100	47133230	2870	2870	2870	2870	0
61	20231011	182000	47133230	2870	2870	2870	2870	0
62	20231011	181900	47133230	2870	2870	2870	2870	70
63	20231011	181800	47133230	2870	2870	2870	2870	0
64	20231011	181700	47133230	2870	2870	2870	2870	0
65	20231011	181600	47133230	2870	2870	2870	2870	0
66	20231011	181500	47133230	2870	2870	2870	2870	0
67	20231011	181400	47133230	2870	2870	2870	2870	0
68	20231011	181300	47133230	2870	2870	2870	2870	0
69	20231011	181200	47133230	2870	2870	2870	2870	0
70	20231011	181100	47133230	2870	2870	2870	2870	0
71	20231011	181000	47133230	2870	2870	2870	2870	0
72	20231011	180900	47133230	2870	2870	2870	2870	0
73	20231011	180800	47133230	2870	2870	2870	2870	0
74	20231011	180700	47133230	2870	2870	2870	2870	0
75	20231011	180600	47133230	2870	2870	2870	2870	0
76	20231011	180500	47133230	2870	2870	2870	2870	0
77	20231011	180400	47133230	2870	2870	2870	2870	0
78	20231011	180300	47133230	2870	2870	2870	2870	0
79	20231011	180200	47133230	2870	2870	2870	2870	0
80	20231011	180100	47133230	2870	2870	2870	2870	0
81	20231011	180000	47133230	2870	2870	2870	2870	0
82	20231011	175900	47133230	2870	2870	2870	2870	0
83	20231011	175800	47133230	2870	2870	2870	2870	0
84	20231011	175700	47133230	2870	2870	2870	2870	0
85	20231011	175600	47133230	2870	2870	2870	2870	0
86	20231011	175500	47133230	2870	2870	2870	2870	0
87	20231011	175400	47133230	2870	2870	2870	2870	0
88	20231011	175300	47133230	2870	2870	2870	2870	0
89	20231011	175200	47133230	2870	2870	2870	2870	0
90	20231011	175100	47133230	2870	2870	2870	2870	0
91	20231011	175000	47133230	2870	2870	2870	2870	0
92	20231011	174900	47133230	2870	2870	2870	2870	70
93	20231011	174800	47133230	2870	2870	2870	2870	0
94	20231011	174700	47133230	2870	2870	2870	2870	0
95	20231011	174600	47133230	2870	2870	2870	2870	0
96	20231011	174500	47133230	2870	2870	2870	2870	0
97	20231011	174400	47133230	2870	2870	2870	2870	0
98	20231011	174300	47133230	2870	2870	2870	2870	0
99	20231011	174200	47133230	2870	2870	2870	2870	0
100	20231011	174100	47133230	2870	2870	2870	2870	0
101	20231011	174000	47133230	2870	2870	2870	2870	0
102	20231011	173900	47133230	2870	2870	2870	2870	0
103	20231011	173800	47133230	2870	2870	2870	2870	0
104	20231011	173700	47133230	2870	2870	2870	2870	0
105	20231011	173600	47133230	2870	2870	2870	2870	0
106	20231011	173500	47133230	2870	2870	2870	2870	0
107	20231011	173400	47133230	2870	2870	2870	2870	0
108	20231011	173300	47133230	2870	2870	2870	2870	0
109	20231011	173200	47133230	2870	2870	2870	2870	0
110	20231011	173100	47133230	2870	2870	2870	2870	0
111	20231011	173000	47133230	2870	2870	2870	2870	0
112	20231011	172900	47133230	2870	2870	2870	2870	0
113	20231011	172800	47133230	2870	2870	2870	2870	0
114	20231011	172700	47133230	2870	2870	2870	2870	0
115	20231011	172600	47133230	2870	2870	2870	2870	0
116	20231011	172500	47133230	2870	2870	2870	2870	0
117	20231011	172400	47133230	2870	2870	2870	2870	0
118	20231011	172300	47133230	2870	2870	2870	2870	0
119	20231011	172200	47133230	2870	2870	2870	2870	0
120	20231011	172100	47133230	2870	2870	2870	2870	0
121	20231011	172000	47133230	2870	2870	2870	2870	0
122	20231011	171900	47133230	2870	2870	2870	2870	70
123	20231011	171800	47133230	2870	2870	2870	2870	0
124	20231011	171700	47133230	2870	2870	2870	2870	0
125	20231011	171600	47133230	2870	2870	2870	2870	0
126	20231011	171500	47133230	2870	2870	2870	2870	0
127	20231011	171400	47133230	2870	2870	2870	2870	0
128	20231011	171300	47133230	2870	2870	2870	2870	0
129	20231011	171200	47133230	2870	2870	2870	2870	0
130	20231011	171100	47133230	2870	2870	2870	2870	0
131	20231011	171000	47133230	2870	2870	2870	2870	0
132	20231011	170900	47133230	2870	2870	2870	2870	0
133	20231011	170800	47133230	2870	2870	2870	2870	0
134	20231011	170700	47133230	2870	2870	2870	2870	0
135	20231011	170600	47133230	2870	2870	2870	2870	0
136	20231011	170500	47133230	2870	2870	2870	2870	0
137	20231011	170400	47133230	2870	2870	2870	2870	0
138	20231011	170300	47133230	2870	2870	2870	2870	0
139	20231011	170200	47133230	2870	2870	2870	2870	0
140	20231011	170100	47133230	2870	2870	2870	2870	0
141	20231011	170000	47133230	2870	2870	2870	2870	0
142	20231011	165900	47133230	2870	2870	2870	2870	0
143	20231011	165800	47133230	2870	2870	2870	2870	0
144	20231011	165700	47133230	2870	2870	2870	2870	0
145	20231011	165600	47133230	2870	2870	2870	2870	0
146	20231011	165500	47133230	2870	2870	2870	2870	0
147	20231011	165400	47133230	2870	2870	2870	2870	0
148	20231011	165300	47133230	2870	2870	2870	2870	0
149	20231011	165200	47133230	2870	2870	2870	2870	0
150	20231011	165100	47133230	2870	2870	2870	2870	0
151	20231011	165000	47133230	2870	2870	2870	2870	0
152	20231011	164900	47133230	2870	2870	2870	2870	70
153	20231011	164800	47133230	2870	2870	2870	2870	0
154	20231011	164700	47133230	2870	2870	2870	2870	0
155	20231011	164600	47133230	2870	2870	2870	2870	0
156	20231011	164500	47133230	2870	2870	2870	2870	0
157	20231011	164400	47133230	2870	2870	2870	2870	0
158	20231011	164300	47133230	2870	2870	2870	2870	0
159	20231011	164200	47133230	2870	2870	2870	2870	0
160	20231011	164100	47133230	2870	2870	2870	2870	0
161	20231011	164000	47133230	2870	2870	2870	2870	0
162	20231011	163900	47133230	2870	2870	2870	2870	0
163	20231011	163800	47133230	2870	2870	2870	2870	0
164	20231011	163700	47133230	2870	2870	2870	2870	0
165	20231011	163600	47133230	2870	2870	2870	2870	0
166	20231011	163500	47133230	2870	2870	2870	2870	0
167	20231011	163400	47133230	2870	2870	2870	2870	0
168	20231011	163300	47133230	2870	2870	2870	2870	0
169	20231011	163200	47133230	2870	2870	2870	2870	0
170	20231011	163100	47133230	2870	2870	2870	2870	0
171	20231011	163000	47133230	2870	2870	2870	2870	0
172	20231011	162900	47133230	2870	2870	2870	2870	0
173	20231011	162800	47133230	2870	2870	2870	2870	0
174	20231011	162700	47133230	2870	2870	2870	2870	0
175	20231011	162600	47133230	2870	2870	2870	2870	0
176	20231011	162500	47133230	2870	2870	2870	2870	0
177	20231011	162400	47133230	2870	2870	2870	2870	0
178	20231011	162300	47133230	2870	2870	2870	2870	0
179	20231011	162200	47133230	2870	2870	2870	2870	0
180	20231011	162100	47133230	2870	2870	2870	2870	0
181	20231011	162000	47133230	2870	2870	2870	2870	0
182	20231011	161900	47133230	2870	2870	2870	2870	70
183	20231011	161800	47133230	2870	2870	2870	2870	0
184	20231011	161700	47133230	2870	2870	2870	2870	0
185	20231011	161600	47133230	2870	2870	2870	2870	0
186	20231011	161500	47133230	2870	2870	2870	2870	0
187	20231011	161400	47133230	2870	2870	2870	2870	0
188	20231011	161300	47133230	2870	2870	2870	2870	0
189	20231011	161200	47133230	2870	2870	2870	2870	0
190	20231011	161100	47133230	2870	2870	2870	2870	0
191	20231011	161000	47133230	2870	2870	2870	2870	0
192	20231011	160900	47133230	2870	2870	2870	2870	0
193	20231011	160800	47133230	2870	2870	2870	2870	0
194	20231011	160700	47133230	2870	2870	2870	2870	0
195	20231011	160600	47133230	2870	2870	2870	2870	0
196	20231011	160500	47133230	2870	2870	2870	2870	0
197	20231011	160400	47133230	2870	2870	2870	2870	0
198	20231011	160300	47133230	2870	2870	2870	2870	0
199	20231011	160200	47133230	2870	2870	2870	2870	0
200	20231011	160100	47133230	2870	2870	2870	2870	0
201	20231011	160000	47133230	2870	2870	2870	2870	0
202	20231011	155900	47133230	2870	2870	2870	2870	0
203	20231011	155800	47133230	2870	2870	2870	2870	0
204	20231011	155700	47133230	2870	2870	2870	2870	0
205	20231011	155600	47133230	2870	2870	2870	2870	0
206	20231011	155500	47133230	2870	2870	2870	2870	0
207	20231011	155400	47133230	2870	2870	2870	2870	0
208	20231011	155300	47133230	2870	2870	2870	2870	0
209	20231011	155200	47133230	2870	2870	2870	2870	0
210	20231011	155100	47133230	2870	2870	2870	2870	0
211	20231011	155000	47133230	2870	2870	2870	2870	0
212	20231011	154900	47133230	2870	2870	2870	2870	70
213	20231011	154800	47133230	2870	2870	2870	2870	0
214	20231011	154700	47133230	2870	2870	2870	2870	0
215	20231011	154600	47133230	2870	2870	2870	2870	0
216	20231011	154500	47133230	2870	2870	2870	2870	0
217	20231011	154400	47133230	2870	2870	2870	2870	0
218	20231011	154300	47133230	2870	2870	2870	2870	0
219	20231011	154200	47133230	2870	2870	2870	2870	0
220	20231011	154100	47133230	2870	2870	2870	2870	0
221	20231011	154000	47133230	2870	2870	2870	2870	0
222	20231011	153900	47133230	2870	2870	2870	2870	0
223	20231011	153800	47133230	2870	2870	2870	2870	0
224	20231011	153700	47133230	2870	2870	2870	2870	0
225	20231011	153600	47133230	2870	2870	2870	2870	0
226	20231011	153500	47133230	2870	2870	2870	2870	0
227	20231011	153400	47133230	2870	2870	2870	2870	0
228	20231011	153300	47133230	2870	2870	2870	2870	0
229	20231011	153200	47133230	2870	2870	2870	2870	0
230	20231011	153100	47133230	2870	2870	2870	2870	0
231	20231011	153000	47133230	2870	2870	2870	2870	70
232	20231011	152900	46932330	2870	2870	2870	2870	0
233	20231011	152800	46932330	2870	2870	2870	2870	0
234	20231011	152700	46932330	2870	2870	2870	2870	0
235	20231011	152600	46932330	2870	2870	2870	2870	0
236	20231011	152500	46932330	2870	2870	2870	2870	0
237	20231011	152400	46932330	2870	2870	2870	2870	0
238	20231011	152300	46932330	2870	2870	2870	2870	0
239	20231011	152200	46932330	2870	2870	2870	2870	0
240	20231011	152100	46932330	2870	2870	2870	2870	0
241	20231011	152000	46932330	2870	2870	2870	2870	0
242	20231011	151900	46932330	2870	2870	2870	2870	0
243	20231011	151800	46932330	2870	2870	2870	2870	82
244	20231011	151700	46696990	2870	2870	2870	2870	0
245	20231011	151600	46696990	2870	2870	2870	2870	0
246	20231011	151500	46696990	2870	2865	2870	2865	354
247	20231011	151400	45681195	2860	2860	2860	2860	0
248	20231011	151300	45681195	2860	2860	2860	2860	0
249	20231011	151200	45681195	2860	2860	2860	2860	6
250	20231011	151100	45664035	2860	2860	2860	2860	0
251	20231011	151000	45664035	2860	2860	2860	2860	0
252	20231011	150900	45664035	2860	2860	2860	2860	6
253	20231011	150800	45646875	2860	2860	2860	2860	0
254	20231011	150700	45646875	2860	2860	2860	2860	0
255	20231011	150600	45646875	2860	2860	2860	2860	6
256	20231011	150500	45629715	2855	2855	2855	2855	0
257	20231011	150400	45629715	2855	2855	2855	2855	0
258	20231011	150300	45629715	2855	2855	2855	2855	6
259	20231011	150200	45612585	2855	2855	2855	2855	0
260	20231011	150100	45612585	2855	2855	2855	2855	0
261	20231011	150000	45612585	2855	2855	2855	2855	6
262	20231011	145900	45595455	2855	2855	2855	2855	0
263	20231011	145800	45595455	2855	2855	2855	2855	0
264	20231011	145700	45595455	2855	2855	2855	2855	6
265	20231011	145600	45578325	2850	2850	2850	2850	0
266	20231011	145500	45578325	2850	2855	2855	2850	446
267	20231011	145400	44306675	2855	2855	2855	2855	6
268	20231011	145300	44289545	2850	2850	2850	2850	0
269	20231011	145200	44289545	2850	2850	2850	2850	0
270	20231011	145100	44289545	2850	2850	2850	2850	6
271	20231011	145000	44272445	2850	2850	2850	2850	12
272	20231011	144900	44238245	2865	2865	2865	2865	2
273	20231011	144800	44232515	2865	2865	2865	2865	0
274	20231011	144700	44232515	2865	2865	2865	2865	7
275	20231011	144600	44212460	2850	2850	2850	2850	0
276	20231011	144500	44212460	2850	2850	2850	2850	6
277	20231011	144400	44195360	2850	2850	2850	2850	0
278	20231011	144300	44195360	2850	2850	2850	2850	0
279	20231011	144200	44195360	2850	2850	2850	2850	6
280	20231011	144100	44178260	2850	2850	2850	2850	0
281	20231011	144000	44178260	2850	2850	2850	2850	0
282	20231011	143900	44178260	2850	2850	2850	2850	6
283	20231011	143800	44161160	2850	2850	2850	2850	0
284	20231011	143700	44161160	2850	2850	2850	2850	0
285	20231011	143600	44161160	2850	2850	2850	2850	6
286	20231011	143500	44144060	2850	2850	2850	2850	0
287	20231011	143400	44144060	2850	2850	2850	2850	0
288	20231011	143300	44144060	2850	2850	2850	2850	6
289	20231011	143200	44126960	2850	2850	2850	2850	0
290	20231011	143100	44126960	2850	2850	2850	2850	0
291	20231011	143000	44126960	2850	2855	2855	2850	162
292	20231011	142900	43664760	2865	2865	2865	2865	0
293	20231011	142800	43664760	2865	2865	2865	2865	1
294	20231011	142700	43661895	2865	2865	2865	2865	0
295	20231011	142600	43661895	2865	2860	2865	2860	100
296	20231011	142500	43375405	2865	2860	2865	2860	69
297	20231011	142400	43177725	2850	2850	2850	2850	6
298	20231011	142300	43160625	2850	2850	2850	2850	0
299	20231011	142200	43160625	2850	2850	2850	2850	0
300	20231011	142100	43160625	2850	2850	2850	2850	6
301	20231011	142000	43143525	2850	2850	2850	2850	0
302	20231011	141900	43143525	2850	2850	2850	2850	0
303	20231011	141800	43143525	2850	2850	2850	2850	6
304	20231011	141700	43126425	2850	2850	2850	2850	0
305	20231011	141600	43126425	2850	2850	2850	2850	0
306	20231011	141500	43126425	2850	2850	2850	2850	6
307	20231011	141400	43109325	2850	2850	2850	2850	798
308	20231011	141300	40835025	2840	2840	2840	2840	0
309	20231011	141200	40835025	2840	2840	2840	2840	6
310	20231011	141100	40817985	2840	2840	2840	2840	0
311	20231011	141000	40817985	2840	2840	2840	2840	0
312	20231011	140900	40817985	2840	2840	2840	2840	6
313	20231011	140800	40800945	2840	2840	2840	2840	0
314	20231011	140700	40800945	2840	2840	2840	2840	0
315	20231011	140600	40800945	2840	2840	2840	2840	6
316	20231011	140500	40783905	2840	2840	2840	2840	0
317	20231011	140400	40783905	2840	2840	2840	2840	0
318	20231011	140300	40783905	2840	2840	2840	2840	6
319	20231011	140200	40766865	2840	2840	2840	2840	40
320	20231011	140100	40653265	2840	2840	2840	2840	0
321	20231011	140000	40653265	2840	2840	2840	2840	6
322	20231011	135900	40636225	2840	2840	2840	2840	0
323	20231011	135800	40636225	2840	2840	2840	2840	162
324	20231011	135700	40176145	2850	2850	2850	2850	0
325	20231011	135600	40176145	2850	2850	2850	2850	0
326	20231011	135500	40176145	2850	2850	2850	2850	0
327	20231011	135400	40176145	2850	2850	2850	2850	0
328	20231011	135300	40176145	2850	2850	2850	2850	0
329	20231011	135200	40176145	2850	2850	2850	2850	32
330	20231011	135100	40084945	2840	2840	2840	2840	6
331	20231011	135000	40067905	2840	2840	2840	2840	1
332	20231011	134900	40065065	2850	2850	2850	2850	0
333	20231011	134800	40065065	2850	2850	2850	2850	0
334	20231011	134700	40065065	2850	2850	2850	2850	0
335	20231011	134600	40065065	2850	2850	2850	2850	0
336	20231011	134500	40065065	2850	2850	2850	2850	0
337	20231011	134400	40065065	2850	2850	2850	2850	0
338	20231011	134300	40065065	2850	2850	2850	2850	0
339	20231011	134200	40065065	2850	2850	2850	2850	0
340	20231011	134100	40065065	2850	2850	2850	2850	0
341	20231011	134000	40065065	2850	2850	2850	2850	0
342	20231011	133900	40065065	2850	2850	2850	2850	0
343	20231011	133800	40065065	2850	2850	2850	2850	0
344	20231011	133700	40065065	2850	2850	2850	2850	0
345	20231011	133600	40065065	2850	2850	2850	2850	0
346	20231011	133500	40065065	2850	2850	2850	2850	0
347	20231011	133400	40065065	2850	2850	2850	2850	0
348	20231011	133300	40065065	2850	2850	2850	2850	0
349	20231011	133200	40065065	2850	2850	2850	2850	0
350	20231011	133100	40065065	2850	2850	2850	2850	0
351	20231011	133000	40065065	2850	2850	2850	2850	0
352	20231011	132900	40065065	2850	2850	2850	2850	0
353	20231011	132800	40065065	2850	2850	2850	2850	0
354	20231011	132700	40065065	2850	2850	2850	2850	0
355	20231011	132600	40065065	2850	2860	2860	2850	162
356	20231011	132500	39603135	2855	2855	2855	2855	0
357	20231011	132400	39603135	2855	2855	2855	2855	6
358	20231011	132300	39586005	2855	2855	2855	2855	0
359	20231011	132200	39586005	2855	2855	2855	2855	0
360	20231011	132100	39586005	2855	2855	2855	2855	6
361	20231011	132000	39568875	2855	2855	2855	2855	0
362	20231011	131900	39568875	2855	2855	2855	2855	0
363	20231011	131800	39568875	2855	2855	2855	2855	6
364	20231011	131700	39551745	2855	2855	2855	2855	0
365	20231011	131600	39551745	2855	2855	2855	2855	0
366	20231011	131500	39551745	2855	2855	2855	2855	6
367	20231011	131400	39534615	2855	2855	2855	2855	0
368	20231011	131300	39534615	2855	2855	2855	2855	0
369	20231011	131200	39534615	2855	2855	2855	2855	6
370	20231011	131100	39517485	2850	2850	2850	2850	0
371	20231011	131000	39517485	2850	2850	2850	2850	0
372	20231011	130900	39517485	2850	2850	2850	2850	6
373	20231011	130800	39500385	2850	2850	2850	2850	0
374	20231011	130700	39500385	2850	2860	2860	2850	1000
375	20231011	130600	36647655	2855	2855	2855	2855	6
376	20231011	130500	36630525	2855	2860	2860	2855	128
377	20231011	130400	36265055	2865	2865	2865	2865	0
378	20231011	130300	36265055	2865	2865	2865	2865	0
379	20231011	130200	36265055	2865	2865	2865	2865	0
380	20231011	130100	36265055	2865	2865	2865	2865	8
381	20231011	130000	36242135	2860	2860	2860	2860	6
382	20231011	125900	36224975	2860	2860	2860	2860	0
383	20231011	125800	36224975	2860	2860	2860	2860	0
384	20231011	125700	36224975	2860	2860	2860	2860	6
385	20231011	125600	36207815	2855	2855	2855	2855	0
386	20231011	125500	36207815	2855	2855	2855	2855	0
387	20231011	125400	36207815	2855	2860	2860	2855	168
388	20231011	125300	35728045	2860	2860	2860	2860	22
389	20231011	125200	35665125	2860	2860	2860	2860	10
390	20231011	125100	35636525	2860	2855	2860	2855	13
391	20231011	125000	35599375	2855	2855	2855	2855	0
392	20231011	124900	35599375	2855	2855	2855	2855	0
393	20231011	124800	35599375	2855	2855	2855	2855	6
394	20231011	124700	35582245	2855	2855	2855	2850	577
395	20231011	124600	33934915	2855	2855	2855	2855	57
396	20231011	124500	33772180	2855	2855	2855	2855	100
397	20231011	124400	33486680	2855	2855	2855	2855	0
398	20231011	124300	33486680	2855	2855	2855	2855	100
399	20231011	124200	33201180	2855	2855	2855	2855	0
400	20231011	124100	33201180	2855	2855	2855	2855	7
401	20231011	124000	33181195	2855	2855	2855	2855	0
402	20231011	123900	33181195	2855	2855	2855	2855	0
403	20231011	123800	33181195	2855	2855	2855	2855	0
404	20231011	123700	33181195	2855	2855	2855	2855	0
405	20231011	123600	33181195	2855	2855	2855	2855	7
406	20231011	123500	33161210	2855	2855	2855	2855	0
407	20231011	123400	33161210	2855	2855	2855	2855	0
408	20231011	123300	33161210	2855	2855	2855	2855	0
409	20231011	123200	33161210	2855	2855	2855	2855	0
410	20231011	123100	33161210	2855	2855	2855	2855	38
411	20231011	123000	33052720	2850	2850	2850	2850	6
412	20231011	122900	33035620	2850	2850	2850	2850	0
413	20231011	122800	33035620	2850	2845	2850	2845	21
414	20231011	122700	32975790	2845	2845	2845	2845	12
415	20231011	122600	32941650	2845	2845	2845	2845	3
416	20231011	122500	32933115	2835	2835	2835	2835	0
417	20231011	122400	32933115	2835	2835	2835	2835	6
418	20231011	122300	32916105	2835	2835	2835	2835	0
419	20231011	122200	32916105	2835	2850	2850	2835	562
420	20231011	122100	31316615	2850	2850	2850	2850	50
421	20231011	122000	31174115	2850	2850	2850	2850	0
422	20231011	121900	31174115	2850	2850	2850	2850	0
423	20231011	121800	31174115	2850	2850	2850	2850	8
424	20231011	121700	31151315	2850	2850	2850	2850	0
425	20231011	121600	31151315	2850	2850	2850	2850	0
426	20231011	121500	31151315	2850	2850	2850	2850	0
427	20231011	121400	31151315	2850	2850	2850	2850	0
428	20231011	121300	31151315	2850	2850	2850	2850	0
429	20231011	121200	31151315	2850	2850	2850	2850	0
430	20231011	121100	31151315	2850	2850	2850	2850	8
431	20231011	121000	31128515	2850	2850	2850	2850	0
432	20231011	120900	31128515	2850	2850	2850	2850	1
433	20231011	120800	31125665	2850	2850	2850	2850	37
434	20231011	120700	31020215	2850	2850	2850	2850	0
435	20231011	120600	31020215	2850	2850	2850	2850	0
436	20231011	120500	31020215	2850	2850	2850	2850	0
437	20231011	120400	31020215	2850	2850	2850	2850	0
438	20231011	120300	31020215	2850	2850	2850	2850	0
439	20231011	120200	31020215	2850	2850	2850	2850	0
440	20231011	120100	31020215	2850	2850	2850	2850	0
441	20231011	120000	31020215	2850	2850	2850	2850	0
442	20231011	115900	31020215	2850	2850	2850	2850	0
443	20231011	115800	31020215	2850	2850	2850	2850	0
444	20231011	115700	31020215	2850	2850	2850	2850	0
445	20231011	115600	31020215	2850	2850	2850	2850	0
446	20231011	115500	31020215	2850	2850	2850	2850	0
447	20231011	115400	31020215	2850	2850	2850	2850	0
448	20231011	115300	31020215	2850	2850	2850	2850	0
449	20231011	115200	31020215	2850	2850	2850	2850	1
450	20231011	115100	31017365	2840	2840	2840	2840	6
451	20231011	115000	31000325	2840	2850	2850	2840	162
452	20231011	114900	30539445	2850	2850	2850	2850	0
453	20231011	114800	30539445	2850	2850	2850	2850	6
454	20231011	114700	30522345	2850	2850	2850	2850	0
455	20231011	114600	30522345	2850	2850	2850	2850	0
456	20231011	114500	30522345	2850	2850	2850	2850	6
457	20231011	114400	30505245	2850	2850	2850	2850	62
458	20231011	114300	30328545	2850	2850	2850	2850	7
459	20231011	114200	30308595	2850	2850	2850	2850	0
460	20231011	114100	30308595	2850	2850	2850	2850	0
461	20231011	114000	30308595	2850	2850	2850	2850	0
462	20231011	113900	30308595	2850	2850	2850	2850	0
463	20231011	113800	30308595	2850	2850	2850	2850	0
464	20231011	113700	30308595	2850	2850	2850	2850	0
465	20231011	113600	30308595	2850	2850	2850	2850	7
466	20231011	113500	30288645	2850	2850	2850	2850	0
467	20231011	113400	30288645	2850	2850	2850	2850	0
468	20231011	113300	30288645	2850	2850	2850	2850	0
469	20231011	113200	30288645	2850	2850	2850	2850	0
470	20231011	113100	30288645	2850	2850	2850	2850	7
471	20231011	113000	30268695	2850	2850	2850	2850	0
472	20231011	112900	30268695	2850	2850	2850	2850	0
473	20231011	112800	30268695	2850	2850	2850	2850	0
474	20231011	112700	30268695	2850	2850	2850	2850	0
475	20231011	112600	30268695	2850	2850	2850	2850	0
476	20231011	112500	30268695	2850	2850	2850	2850	0
477	20231011	112400	30268695	2850	2850	2850	2850	0
478	20231011	112300	30268695	2850	2845	2850	2845	11
479	20231011	112200	30237395	2845	2845	2845	2845	0
480	20231011	112100	30237395	2845	2845	2845	2845	0
481	20231011	112000	30237395	2845	2845	2845	2845	0
482	20231011	111900	30237395	2845	2845	2845	2845	0
483	20231011	111800	30237395	2845	2840	2845	2830	219
484	20231011	111700	29616230	2840	2840	2840	2840	0
485	20231011	111600	29616230	2840	2840	2840	2840	0
486	20231011	111500	29616230	2840	2840	2840	2840	6
487	20231011	111400	29599190	2840	2840	2840	2840	0
488	20231011	111300	29599190	2840	2840	2840	2840	0
489	20231011	111200	29599190	2840	2840	2840	2840	6
490	20231011	111100	29582150	2840	2840	2840	2840	0
491	20231011	111000	29582150	2840	2840	2840	2840	0
492	20231011	110900	29582150	2840	2840	2840	2840	6
493	20231011	110800	29565110	2840	2840	2840	2840	51
494	20231011	110700	29420270	2840	2840	2840	2840	5
495	20231011	110600	29406070	2840	2840	2840	2840	0
496	20231011	110500	29406070	2840	2835	2840	2835	525
497	20231011	110400	27915515	2835	2835	2835	2835	10
498	20231011	110300	27887165	2835	2835	2835	2835	0
499	20231011	110200	27887165	2835	2835	2835	2835	150
500	20231011	110100	27461915	2835	2835	2835	2835	0
501	20231011	110000	27461915	2835	2835	2835	2835	0
502	20231011	105900	27461915	2835	2835	2835	2835	0
503	20231011	105800	27461915	2835	2835	2835	2835	0
504	20231011	105700	27461915	2835	2835	2835	2835	0
505	20231011	105600	27461915	2835	2835	2835	2835	107
506	20231011	105500	27158570	2835	2835	2835	2835	2102
507	20231011	105400	21199400	2835	2835	2835	2835	0
508	20231011	105300	21199400	2835	2835	2835	2835	0
509	20231011	105200	21199400	2835	2835	2835	2835	0
510	20231011	105100	21199400	2835	2835	2835	2835	837
511	20231011	105000	18826505	2835	2835	2835	2835	0
512	20231011	104900	18826505	2835	2835	2835	2835	0
513	20231011	104800	18826505	2835	2840	2840	2835	206
514	20231011	104700	18241570	2840	2840	2840	2840	0
515	20231011	104600	18241570	2840	2855	2855	2840	170
516	20231011	104500	17757630	2855	2855	2855	2855	0
517	20231011	104400	17757630	2855	2855	2855	2855	0
518	20231011	104300	17757630	2855	2855	2855	2855	1
519	20231011	104200	17754775	2850	2850	2850	2850	5
520	20231011	104100	17740525	2860	2855	2860	2855	357
521	20231011	104000	16721245	2855	2855	2855	2855	0
522	20231011	103900	16721245	2855	2855	2855	2855	0
523	20231011	103800	16721245	2855	2855	2855	2855	0
524	20231011	103700	16721245	2855	2855	2855	2855	0
525	20231011	103600	16721245	2855	2855	2855	2855	7
526	20231011	103500	16701260	2855	2855	2855	2855	0
527	20231011	103400	16701260	2855	2855	2855	2855	0
528	20231011	103300	16701260	2855	2855	2855	2855	0
529	20231011	103200	16701260	2855	2855	2855	2855	50
530	20231011	103100	16558510	2855	2855	2855	2855	7
531	20231011	103000	16538525	2855	2855	2855	2855	0
532	20231011	102900	16538525	2855	2855	2855	2855	30
533	20231011	102800	16452875	2850	2850	2850	2850	0
534	20231011	102700	16452875	2850	2850	2850	2850	4
535	20231011	102600	16441475	2855	2860	2860	2855	313
536	20231011	102500	15547425	2860	2860	2860	2860	0
537	20231011	102400	15547425	2860	2860	2860	2860	0
538	20231011	102300	15547425	2860	2860	2860	2860	8
539	20231011	102200	15524545	2860	2860	2860	2860	0
540	20231011	102100	15524545	2860	2860	2860	2860	0
541	20231011	102000	15524545	2860	2860	2860	2860	8
542	20231011	101900	15501665	2855	2855	2855	2855	0
543	20231011	101800	15501665	2855	2855	2855	2855	6
544	20231011	101700	15484535	2855	2855	2855	2855	0
545	20231011	101600	15484535	2855	2855	2855	2855	145
546	20231011	101500	15070560	2855	2850	2855	2850	41
547	20231011	101400	14953535	2850	2860	2860	2850	163
548	20231011	101300	14488920	2865	2865	2865	2865	0
549	20231011	101200	14488920	2865	2865	2865	2865	0
550	20231011	101100	14488920	2865	2865	2865	2865	8
551	20231011	101000	14466000	2865	2865	2865	2865	0
552	20231011	100900	14466000	2865	2865	2865	2865	0
553	20231011	100800	14466000	2865	2865	2865	2865	16
554	20231011	100700	14420160	2865	2865	2865	2865	0
555	20231011	100600	14420160	2865	2865	2865	2865	0
556	20231011	100500	14420160	2865	2865	2865	2865	0
557	20231011	100400	14420160	2865	2865	2865	2865	0
558	20231011	100300	14420160	2865	2865	2865	2865	69
559	20231011	100200	14222475	2865	2865	2865	2865	0
560	20231011	100100	14222475	2865	2865	2865	2865	0
561	20231011	100000	14222475	2865	2865	2865	2865	0
562	20231011	095900	14222475	2865	2865	2865	2865	0
563	20231011	095800	14222475	2865	2865	2865	2865	0
564	20231011	095700	14222475	2865	2865	2865	2865	0
565	20231011	095600	14222475	2865	2865	2865	2865	33
566	20231011	095500	14127930	2865	2865	2865	2865	0
567	20231011	095400	14127930	2865	2865	2865	2865	0
568	20231011	095300	14127930	2865	2865	2865	2865	0
569	20231011	095200	14127930	2865	2865	2865	2865	5
570	20231011	095100	14113605	2865	2865	2865	2865	34
571	20231011	095000	14016195	2865	2865	2865	2865	0
572	20231011	094900	14016195	2865	2865	2865	2865	0
573	20231011	094800	14016195	2865	2865	2865	2865	14
574	20231011	094700	13976085	2865	2865	2865	2865	0
575	20231011	094600	13976085	2865	2865	2865	2865	27
576	20231011	094500	13898730	2865	2865	2865	2865	0
577	20231011	094400	13898730	2865	2865	2865	2865	0
578	20231011	094300	13898730	2865	2865	2865	2865	0
579	20231011	094200	13898730	2865	2875	2875	2865	163
580	20231011	094100	13431655	2880	2880	2880	2880	0
581	20231011	094000	13431655	2880	2880	2880	2880	0
582	20231011	093900	13431655	2880	2880	2880	2880	7
583	20231011	093800	13411495	2880	2880	2880	2880	0
584	20231011	093700	13411495	2880	2880	2880	2880	0
585	20231011	093600	13411495	2880	2880	2880	2880	0
586	20231011	093500	13411495	2880	2880	2880	2880	0
587	20231011	093400	13411495	2880	2880	2880	2880	0
588	20231011	093300	13411495	2880	2880	2880	2880	0
589	20231011	093200	13411495	2880	2880	2880	2880	1
590	20231011	093100	13408615	2880	2885	2885	2880	720
591	20231011	093000	11334980	2885	2885	2885	2885	0
592	20231011	092900	11334980	2885	2885	2885	2885	0
593	20231011	092800	11334980	2885	2885	2885	2885	0
594	20231011	092700	11334980	2885	2885	2885	2885	13
595	20231011	092600	11297475	2885	2885	2885	2880	185
596	20231011	092500	10764500	2880	2880	2880	2880	20
597	20231011	092400	10706900	2890	2885	2890	2885	34
598	20231011	092300	10608645	2890	2890	2890	2890	0
599	20231011	092200	10608645	2890	2880	2890	2880	8
600	20231011	092100	10585535	2870	2870	2870	2870	7
601	20231011	092000	10565445	2870	2870	2870	2870	170
602	20231011	091900	10077545	2870	2870	2870	2870	8
603	20231011	091800	10054585	2870	2870	2895	2870	781
604	20231011	091700	7812480	2870	2870	2870	2870	785
605	20231011	091600	5559530	2870	2870	2870	2870	0
606	20231011	091500	5559530	2870	2860	2870	2860	409
607	20231011	091400	4385770	2850	2845	2895	2845	702
608	20231011	091300	2381540	2850	2850	2850	2850	1
609	20231011	091200	2378690	2850	2850	2850	2850	0
610	20231011	091100	2378690	2850	2850	2850	2850	0
611	20231011	091000	2378690	2850	2850	2850	2850	1
612	20231011	090900	2375840	2835	2835	2835	2835	7
613	20231011	090800	2355995	2835	2835	2835	2835	0
614	20231011	090700	2355995	2835	2835	2835	2835	0
615	20231011	090600	2355995	2835	2835	2835	2835	211
616	20231011	090500	1757810	2835	2850	2850	2835	37
617	20231011	090400	1652390	2850	2830	2850	2830	416
618	20231011	090300	467110	2830	2830	2830	2830	7
619	20231011	090200	447300	2825	2825	2825	2825	0
620	20231011	090100	447300	2825	2825	2825	2825	6
621	20231011	090000	430350	2850	2850	2850	2850	151