KissMeData/377630/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	205700	48323700	2710	2710	2710	2710	692
3	20231012	205600	48323700	2710	2710	2710	2710	0
4	20231012	205500	48323700	2710	2710	2710	2710	0
5	20231012	205400	48323700	2710	2710	2710	2710	0
6	20231012	205300	48323700	2710	2710	2710	2710	0
7	20231012	205200	48323700	2710	2710	2710	2710	0
8	20231012	205100	48323700	2710	2710	2710	2710	0
9	20231012	205000	48323700	2710	2710	2710	2710	0
10	20231012	204900	48323700	2710	2710	2710	2710	0
11	20231012	204800	48323700	2710	2710	2710	2710	0
12	20231012	204700	48323700	2710	2710	2710	2710	0
13	20231012	204600	48323700	2710	2710	2710	2710	0
14	20231012	204500	48323700	2710	2710	2710	2710	0
15	20231012	204400	48323700	2710	2710	2710	2710	0
16	20231012	204300	48323700	2710	2710	2710	2710	0
17	20231012	204200	48323700	2710	2710	2710	2710	0
18	20231012	204100	48323700	2710	2710	2710	2710	0
19	20231012	204000	48323700	2710	2710	2710	2710	0
20	20231012	203900	48323700	2710	2710	2710	2710	0
21	20231012	203800	48323700	2710	2710	2710	2710	0
22	20231012	203700	48323700	2710	2710	2710	2710	0
23	20231012	203600	48323700	2710	2710	2710	2710	0
24	20231012	203500	48323700	2710	2710	2710	2710	0
25	20231012	203400	48323700	2710	2710	2710	2710	0
26	20231012	203300	48323700	2710	2710	2710	2710	0
27	20231012	203200	48323700	2710	2710	2710	2710	0
28	20231012	203100	48323700	2710	2710	2710	2710	0
29	20231012	203000	48323700	2710	2710	2710	2710	0
30	20231012	202900	48323700	2710	2710	2710	2710	0
31	20231012	202800	48323700	2710	2710	2710	2710	0
32	20231012	202700	48323700	2710	2710	2710	2710	692
33	20231012	202600	48323700	2710	2710	2710	2710	0
34	20231012	202500	48323700	2710	2710	2710	2710	0
35	20231012	202400	48323700	2710	2710	2710	2710	0
36	20231012	202300	48323700	2710	2710	2710	2710	0
37	20231012	202200	48323700	2710	2710	2710	2710	0
38	20231012	202100	48323700	2710	2710	2710	2710	0
39	20231012	202000	48323700	2710	2710	2710	2710	0
40	20231012	201900	48323700	2710	2710	2710	2710	0
41	20231012	201800	48323700	2710	2710	2710	2710	0
42	20231012	201700	48323700	2710	2710	2710	2710	0
43	20231012	201600	48323700	2710	2710	2710	2710	0
44	20231012	201500	48323700	2710	2710	2710	2710	0
45	20231012	201400	48323700	2710	2710	2710	2710	0
46	20231012	201300	48323700	2710	2710	2710	2710	0
47	20231012	201200	48323700	2710	2710	2710	2710	0
48	20231012	201100	48323700	2710	2710	2710	2710	0
49	20231012	201000	48323700	2710	2710	2710	2710	0
50	20231012	200900	48323700	2710	2710	2710	2710	0
51	20231012	200800	48323700	2710	2710	2710	2710	0
52	20231012	200700	48323700	2710	2710	2710	2710	0
53	20231012	200600	48323700	2710	2710	2710	2710	0
54	20231012	200500	48323700	2710	2710	2710	2710	0
55	20231012	200400	48323700	2710	2710	2710	2710	0
56	20231012	200300	48323700	2710	2710	2710	2710	0
57	20231012	200200	48323700	2710	2710	2710	2710	0
58	20231012	200100	48323700	2710	2710	2710	2710	0
59	20231012	200000	48323700	2710	2710	2710	2710	0
60	20231012	195900	48323700	2710	2710	2710	2710	0
61	20231012	195800	48323700	2710	2710	2710	2710	0
62	20231012	195700	48323700	2710	2710	2710	2710	692
63	20231012	195600	48323700	2710	2710	2710	2710	0
64	20231012	195500	48323700	2710	2710	2710	2710	0
65	20231012	195400	48323700	2710	2710	2710	2710	0
66	20231012	195300	48323700	2710	2710	2710	2710	0
67	20231012	195200	48323700	2710	2710	2710	2710	0
68	20231012	195100	48323700	2710	2710	2710	2710	0
69	20231012	195000	48323700	2710	2710	2710	2710	0
70	20231012	194900	48323700	2710	2710	2710	2710	0
71	20231012	194800	48323700	2710	2710	2710	2710	0
72	20231012	194700	48323700	2710	2710	2710	2710	0
73	20231012	194600	48323700	2710	2710	2710	2710	0
74	20231012	194500	48323700	2710	2710	2710	2710	0
75	20231012	194400	48323700	2710	2710	2710	2710	0
76	20231012	194300	48323700	2710	2710	2710	2710	0
77	20231012	194200	48323700	2710	2710	2710	2710	0
78	20231012	194100	48323700	2710	2710	2710	2710	0
79	20231012	194000	48323700	2710	2710	2710	2710	0
80	20231012	193900	48323700	2710	2710	2710	2710	0
81	20231012	193800	48323700	2710	2710	2710	2710	0
82	20231012	193700	48323700	2710	2710	2710	2710	0
83	20231012	193600	48323700	2710	2710	2710	2710	0
84	20231012	193500	48323700	2710	2710	2710	2710	0
85	20231012	193400	48323700	2710	2710	2710	2710	0
86	20231012	193300	48323700	2710	2710	2710	2710	0
87	20231012	193200	48323700	2710	2710	2710	2710	0
88	20231012	193100	48323700	2710	2710	2710	2710	0
89	20231012	193000	48323700	2710	2710	2710	2710	0
90	20231012	192900	48323700	2710	2710	2710	2710	0
91	20231012	192800	48323700	2710	2710	2710	2710	0
92	20231012	192700	48323700	2710	2710	2710	2710	692
93	20231012	192600	48323700	2710	2710	2710	2710	0
94	20231012	192500	48323700	2710	2710	2710	2710	0
95	20231012	192400	48323700	2710	2710	2710	2710	0
96	20231012	192300	48323700	2710	2710	2710	2710	0
97	20231012	192200	48323700	2710	2710	2710	2710	0
98	20231012	192100	48323700	2710	2710	2710	2710	0
99	20231012	192000	48323700	2710	2710	2710	2710	0
100	20231012	191900	48323700	2710	2710	2710	2710	0
101	20231012	191800	48323700	2710	2710	2710	2710	0
102	20231012	191700	48323700	2710	2710	2710	2710	0
103	20231012	191600	48323700	2710	2710	2710	2710	0
104	20231012	191500	48323700	2710	2710	2710	2710	0
105	20231012	191400	48323700	2710	2710	2710	2710	0
106	20231012	191300	48323700	2710	2710	2710	2710	0
107	20231012	191200	48323700	2710	2710	2710	2710	0
108	20231012	191100	48323700	2710	2710	2710	2710	0
109	20231012	191000	48323700	2710	2710	2710	2710	0
110	20231012	190900	48323700	2710	2710	2710	2710	0
111	20231012	190800	48323700	2710	2710	2710	2710	0
112	20231012	190700	48323700	2710	2710	2710	2710	0
113	20231012	190600	48323700	2710	2710	2710	2710	0
114	20231012	190500	48323700	2710	2710	2710	2710	0
115	20231012	190400	48323700	2710	2710	2710	2710	0
116	20231012	190300	48323700	2710	2710	2710	2710	0
117	20231012	190200	48323700	2710	2710	2710	2710	0
118	20231012	190100	48323700	2710	2710	2710	2710	0
119	20231012	190000	48323700	2710	2710	2710	2710	0
120	20231012	185900	48323700	2710	2710	2710	2710	0
121	20231012	185800	48323700	2710	2710	2710	2710	0
122	20231012	185700	48323700	2710	2710	2710	2710	692
123	20231012	185600	48323700	2710	2710	2710	2710	0
124	20231012	185500	48323700	2710	2710	2710	2710	0
125	20231012	185400	48323700	2710	2710	2710	2710	0
126	20231012	185300	48323700	2710	2710	2710	2710	0
127	20231012	185200	48323700	2710	2710	2710	2710	0
128	20231012	185100	48323700	2710	2710	2710	2710	0
129	20231012	185000	48323700	2710	2710	2710	2710	0
130	20231012	184900	48323700	2710	2710	2710	2710	0
131	20231012	184800	48323700	2710	2710	2710	2710	0
132	20231012	184700	48323700	2710	2710	2710	2710	0
133	20231012	184600	48323700	2710	2710	2710	2710	0
134	20231012	184500	48323700	2710	2710	2710	2710	0
135	20231012	184400	48323700	2710	2710	2710	2710	0
136	20231012	184300	48323700	2710	2710	2710	2710	0
137	20231012	184200	48323700	2710	2710	2710	2710	0
138	20231012	184100	48323700	2710	2710	2710	2710	0
139	20231012	184000	48323700	2710	2710	2710	2710	0
140	20231012	183900	48323700	2710	2710	2710	2710	0
141	20231012	183800	48323700	2710	2710	2710	2710	0
142	20231012	183700	48323700	2710	2710	2710	2710	0
143	20231012	183600	48323700	2710	2710	2710	2710	0
144	20231012	183500	48323700	2710	2710	2710	2710	0
145	20231012	183400	48323700	2710	2710	2710	2710	0
146	20231012	183300	48323700	2710	2710	2710	2710	0
147	20231012	183200	48323700	2710	2710	2710	2710	0
148	20231012	183100	48323700	2710	2710	2710	2710	0
149	20231012	183000	48323700	2710	2710	2710	2710	0
150	20231012	182900	48323700	2710	2710	2710	2710	0
151	20231012	182800	48323700	2710	2710	2710	2710	0
152	20231012	182700	48323700	2710	2710	2710	2710	692
153	20231012	182600	48323700	2710	2710	2710	2710	0
154	20231012	182500	48323700	2710	2710	2710	2710	0
155	20231012	182400	48323700	2710	2710	2710	2710	0
156	20231012	182300	48323700	2710	2710	2710	2710	0
157	20231012	182200	48323700	2710	2710	2710	2710	0
158	20231012	182100	48323700	2710	2710	2710	2710	0
159	20231012	182000	48323700	2710	2710	2710	2710	0
160	20231012	181900	48323700	2710	2710	2710	2710	0
161	20231012	181800	48323700	2710	2710	2710	2710	0
162	20231012	181700	48323700	2710	2710	2710	2710	0
163	20231012	181600	48323700	2710	2710	2710	2710	0
164	20231012	181500	48323700	2710	2710	2710	2710	0
165	20231012	181400	48323700	2710	2710	2710	2710	0
166	20231012	181300	48323700	2710	2710	2710	2710	0
167	20231012	181200	48323700	2710	2710	2710	2710	0
168	20231012	181100	48323700	2710	2710	2710	2710	0
169	20231012	181000	48323700	2710	2710	2710	2710	0
170	20231012	180900	48323700	2710	2710	2710	2710	0
171	20231012	180800	48323700	2710	2710	2710	2710	0
172	20231012	180700	48323700	2710	2710	2710	2710	0
173	20231012	180600	48323700	2710	2710	2710	2710	0
174	20231012	180500	48323700	2710	2710	2710	2710	0
175	20231012	180400	48323700	2710	2710	2710	2710	0
176	20231012	180300	48323700	2710	2710	2710	2710	0
177	20231012	180200	48323700	2710	2710	2710	2710	0
178	20231012	180100	48323700	2710	2710	2710	2710	0
179	20231012	180000	48323700	2710	2710	2710	2710	0
180	20231012	175900	48323700	2710	2710	2710	2710	0
181	20231012	175800	48323700	2710	2710	2710	2710	0
182	20231012	175700	48323700	2710	2710	2710	2710	692
183	20231012	175600	48323700	2710	2710	2710	2710	0
184	20231012	175500	48323700	2710	2710	2710	2710	0
185	20231012	175400	48323700	2710	2710	2710	2710	0
186	20231012	175300	48323700	2710	2710	2710	2710	0
187	20231012	175200	48323700	2710	2710	2710	2710	0
188	20231012	175100	48323700	2710	2710	2710	2710	0
189	20231012	175000	48323700	2710	2710	2710	2710	0
190	20231012	174900	48323700	2710	2710	2710	2710	0
191	20231012	174800	48323700	2710	2710	2710	2710	0
192	20231012	174700	48323700	2710	2710	2710	2710	0
193	20231012	174600	48323700	2710	2710	2710	2710	0
194	20231012	174500	48323700	2710	2710	2710	2710	0
195	20231012	174400	48323700	2710	2710	2710	2710	0
196	20231012	174300	48323700	2710	2710	2710	2710	0
197	20231012	174200	48323700	2710	2710	2710	2710	0
198	20231012	174100	48323700	2710	2710	2710	2710	0
199	20231012	174000	48323700	2710	2710	2710	2710	0
200	20231012	173900	48323700	2710	2710	2710	2710	0
201	20231012	173800	48323700	2710	2710	2710	2710	0
202	20231012	173700	48323700	2710	2710	2710	2710	0
203	20231012	173600	48323700	2710	2710	2710	2710	0
204	20231012	173500	48323700	2710	2710	2710	2710	0
205	20231012	173400	48323700	2710	2710	2710	2710	0
206	20231012	173300	48323700	2710	2710	2710	2710	0
207	20231012	173200	48323700	2710	2710	2710	2710	0
208	20231012	173100	48323700	2710	2710	2710	2710	0
209	20231012	173000	48323700	2710	2710	2710	2710	0
210	20231012	172900	48323700	2710	2710	2710	2710	0
211	20231012	172800	48323700	2710	2710	2710	2710	0
212	20231012	172700	48323700	2710	2710	2710	2710	692
213	20231012	172600	48323700	2710	2710	2710	2710	0
214	20231012	172500	48323700	2710	2710	2710	2710	0
215	20231012	172400	48323700	2710	2710	2710	2710	0
216	20231012	172300	48323700	2710	2710	2710	2710	0
217	20231012	172200	48323700	2710	2710	2710	2710	0
218	20231012	172100	48323700	2710	2710	2710	2710	0
219	20231012	172000	48323700	2710	2710	2710	2710	0
220	20231012	171900	48323700	2710	2710	2710	2710	0
221	20231012	171800	48323700	2710	2710	2710	2710	0
222	20231012	171700	48323700	2710	2710	2710	2710	0
223	20231012	171600	48323700	2710	2710	2710	2710	0
224	20231012	171500	48323700	2710	2710	2710	2710	0
225	20231012	171400	48323700	2710	2710	2710	2710	0
226	20231012	171300	48323700	2710	2710	2710	2710	0
227	20231012	171200	48323700	2710	2710	2710	2710	0
228	20231012	171100	48323700	2710	2710	2710	2710	0
229	20231012	171000	48323700	2710	2710	2710	2710	0
230	20231012	170900	48323700	2710	2710	2710	2710	0
231	20231012	170800	48323700	2710	2710	2710	2710	0
232	20231012	170700	48323700	2710	2710	2710	2710	0
233	20231012	170600	48323700	2710	2710	2710	2710	0
234	20231012	170500	48323700	2710	2710	2710	2710	0
235	20231012	170400	48323700	2710	2710	2710	2710	0
236	20231012	170300	48323700	2710	2710	2710	2710	0
237	20231012	170200	48323700	2710	2710	2710	2710	0
238	20231012	170100	48323700	2710	2710	2710	2710	0
239	20231012	170000	48323700	2710	2710	2710	2710	0
240	20231012	165900	48323700	2710	2710	2710	2710	0
241	20231012	165800	48323700	2710	2710	2710	2710	0
242	20231012	165700	48323700	2710	2710	2710	2710	692
243	20231012	165600	48323700	2710	2710	2710	2710	0
244	20231012	165500	48323700	2710	2710	2710	2710	0
245	20231012	165400	48323700	2710	2710	2710	2710	0
246	20231012	165300	48323700	2710	2710	2710	2710	0
247	20231012	165200	48323700	2710	2710	2710	2710	0
248	20231012	165100	48323700	2710	2710	2710	2710	0
249	20231012	165000	48323700	2710	2710	2710	2710	0
250	20231012	164900	48323700	2710	2710	2710	2710	0
251	20231012	164800	48323700	2710	2710	2710	2710	0
252	20231012	164700	48323700	2710	2710	2710	2710	0
253	20231012	164600	48323700	2710	2710	2710	2710	0
254	20231012	164500	48323700	2710	2710	2710	2710	0
255	20231012	164400	48323700	2710	2710	2710	2710	0
256	20231012	164300	48323700	2710	2710	2710	2710	0
257	20231012	164200	48323700	2710	2710	2710	2710	0
258	20231012	164100	48323700	2710	2710	2710	2710	0
259	20231012	164000	48323700	2710	2710	2710	2710	0
260	20231012	163900	48323700	2710	2710	2710	2710	0
261	20231012	163800	48323700	2710	2710	2710	2710	0
262	20231012	163700	48323700	2710	2710	2710	2710	0
263	20231012	163600	48323700	2710	2710	2710	2710	0
264	20231012	163500	48323700	2710	2710	2710	2710	0
265	20231012	163400	48323700	2710	2710	2710	2710	0
266	20231012	163300	48323700	2710	2710	2710	2710	0
267	20231012	163200	48323700	2710	2710	2710	2710	0
268	20231012	163100	48323700	2710	2710	2710	2710	0
269	20231012	163000	48323700	2710	2710	2710	2710	0
270	20231012	162900	48323700	2710	2710	2710	2710	0
271	20231012	162800	48323700	2710	2710	2710	2710	0
272	20231012	162700	48323700	2710	2710	2710	2710	692
273	20231012	162600	48323700	2710	2710	2710	2710	0
274	20231012	162500	48323700	2710	2710	2710	2710	0
275	20231012	162400	48323700	2710	2710	2710	2710	0
276	20231012	162300	48323700	2710	2710	2710	2710	0
277	20231012	162200	48323700	2710	2710	2710	2710	0
278	20231012	162100	48323700	2710	2710	2710	2710	0
279	20231012	162000	48323700	2710	2710	2710	2710	0
280	20231012	161900	48323700	2710	2710	2710	2710	0
281	20231012	161800	48323700	2710	2710	2710	2710	0
282	20231012	161700	48323700	2710	2710	2710	2710	0
283	20231012	161600	48323700	2710	2710	2710	2710	0
284	20231012	161500	48323700	2710	2710	2710	2710	0
285	20231012	161400	48323700	2710	2710	2710	2710	0
286	20231012	161300	48323700	2710	2710	2710	2710	0
287	20231012	161200	48323700	2710	2710	2710	2710	0
288	20231012	161100	48323700	2710	2710	2710	2710	0
289	20231012	161000	48323700	2710	2710	2710	2710	0
290	20231012	160900	48323700	2710	2710	2710	2710	0
291	20231012	160800	48323700	2710	2710	2710	2710	0
292	20231012	160700	48323700	2710	2710	2710	2710	0
293	20231012	160600	48323700	2710	2710	2710	2710	0
294	20231012	160500	48323700	2710	2710	2710	2710	0
295	20231012	160400	48323700	2710	2710	2710	2710	0
296	20231012	160300	48323700	2710	2710	2710	2710	0
297	20231012	160200	48323700	2710	2710	2710	2710	0
298	20231012	160100	48323700	2710	2710	2710	2710	0
299	20231012	160000	48323700	2710	2710	2710	2710	0
300	20231012	155900	48323700	2710	2710	2710	2710	0
301	20231012	155800	48323700	2710	2710	2710	2710	0
302	20231012	155700	48323700	2710	2710	2710	2710	692
303	20231012	155600	48323700	2710	2710	2710	2710	0
304	20231012	155500	48323700	2710	2710	2710	2710	0
305	20231012	155400	48323700	2710	2710	2710	2710	0
306	20231012	155300	48323700	2710	2710	2710	2710	0
307	20231012	155200	48323700	2710	2710	2710	2710	0
308	20231012	155100	48323700	2710	2710	2710	2710	0
309	20231012	155000	48323700	2710	2710	2710	2710	0
310	20231012	154900	48323700	2710	2710	2710	2710	0
311	20231012	154800	48323700	2710	2710	2710	2710	0
312	20231012	154700	48323700	2710	2710	2710	2710	0
313	20231012	154600	48323700	2710	2710	2710	2710	0
314	20231012	154500	48323700	2710	2710	2710	2710	0
315	20231012	154400	48323700	2710	2710	2710	2710	0
316	20231012	154300	48323700	2710	2710	2710	2710	0
317	20231012	154200	48323700	2710	2710	2710	2710	0
318	20231012	154100	48323700	2710	2710	2710	2710	0
319	20231012	154000	48323700	2710	2710	2710	2710	0
320	20231012	153900	48323700	2710	2710	2710	2710	0
321	20231012	153800	48323700	2710	2710	2710	2710	0
322	20231012	153700	48323700	2710	2710	2710	2710	0
323	20231012	153600	48323700	2710	2710	2710	2710	0
324	20231012	153500	48323700	2710	2710	2710	2710	0
325	20231012	153400	48323700	2710	2710	2710	2710	0
326	20231012	153300	48323700	2710	2710	2710	2710	0
327	20231012	153200	48323700	2710	2710	2710	2710	0
328	20231012	153100	48323700	2710	2710	2710	2710	0
329	20231012	153000	48323700	2710	2710	2710	2710	692
330	20231012	152900	46448380	2705	2705	2705	2705	0
331	20231012	152800	46448380	2705	2705	2705	2705	0
332	20231012	152700	46448380	2705	2705	2705	2705	0
333	20231012	152600	46448380	2705	2705	2705	2705	0
334	20231012	152500	46448380	2705	2705	2705	2705	0
335	20231012	152400	46448380	2705	2705	2705	2705	0
336	20231012	152300	46448380	2705	2705	2705	2705	0
337	20231012	152200	46448380	2705	2705	2705	2705	0
338	20231012	152100	46448380	2705	2705	2705	2705	0
339	20231012	152000	46448380	2705	2705	2705	2705	0
340	20231012	151900	46448380	2705	2700	2705	2700	50
341	20231012	151800	46313270	2705	2690	2705	2675	628
342	20231012	151700	44631545	2710	2710	2710	2710	0
343	20231012	151600	44631545	2710	2710	2710	2710	1
344	20231012	151500	44628835	2690	2690	2690	2690	0
345	20231012	151400	44628835	2690	2690	2690	2690	0
346	20231012	151300	44628835	2690	2690	2690	2690	80
347	20231012	151200	44413635	2695	2695	2695	2695	38
348	20231012	151100	44311225	2685	2685	2685	2685	0
349	20231012	151000	44311225	2685	2685	2685	2685	0
350	20231012	150900	44311225	2685	2685	2685	2685	0
351	20231012	150800	44311225	2685	2685	2685	2685	0
352	20231012	150700	44311225	2685	2685	2685	2685	0
353	20231012	150600	44311225	2685	2685	2685	2685	0
354	20231012	150500	44311225	2685	2685	2685	2685	0
355	20231012	150400	44311225	2685	2685	2685	2685	0
356	20231012	150300	44311225	2685	2685	2685	2685	100
357	20231012	150200	44042725	2680	2680	2680	2680	0
358	20231012	150100	44042725	2680	2680	2680	2680	0
359	20231012	150000	44042725	2680	2680	2680	2680	0
360	20231012	145900	44042725	2680	2680	2680	2680	0
361	20231012	145800	44042725	2680	2680	2680	2680	224
362	20231012	145700	43442405	2680	2685	2685	2680	100
363	20231012	145600	43174260	2680	2680	2680	2680	0
364	20231012	145500	43174260	2680	2680	2680	2680	0
365	20231012	145400	43174260	2680	2690	2690	2680	117
366	20231012	145300	42860530	2685	2685	2685	2685	0
367	20231012	145200	42860530	2685	2690	2690	2685	22
368	20231012	145100	42801430	2690	2695	2695	2690	85
369	20231012	145000	42572595	2700	2700	2700	2700	82
370	20231012	144900	42351195	2705	2705	2705	2705	19
371	20231012	144800	42299800	2705	2710	2710	2705	11
372	20231012	144700	42269995	2715	2715	2715	2715	0
373	20231012	144600	42269995	2715	2715	2715	2715	0
374	20231012	144500	42269995	2715	2715	2715	2715	0
375	20231012	144400	42269995	2715	2715	2715	2715	0
376	20231012	144300	42269995	2715	2715	2715	2715	0
377	20231012	144200	42269995	2715	2715	2715	2715	100
378	20231012	144100	41998495	2715	2715	2715	2715	0
379	20231012	144000	41998495	2715	2715	2715	2715	0
380	20231012	143900	41998495	2715	2715	2715	2715	0
381	20231012	143800	41998495	2715	2715	2715	2715	0
382	20231012	143700	41998495	2715	2715	2715	2715	150
383	20231012	143600	41591245	2715	2715	2715	2715	0
384	20231012	143500	41591245	2715	2715	2715	2715	0
385	20231012	143400	41591245	2715	2715	2715	2715	0
386	20231012	143300	41591245	2715	2715	2715	2715	1
387	20231012	143200	41588530	2720	2720	2720	2720	0
388	20231012	143100	41588530	2720	2720	2720	2720	50
389	20231012	143000	41452530	2715	2715	2715	2715	0
390	20231012	142900	41452530	2715	2715	2715	2715	126
391	20231012	142800	41110440	2720	2720	2720	2720	0
392	20231012	142700	41110440	2720	2720	2720	2720	0
393	20231012	142600	41110440	2720	2720	2720	2720	0
394	20231012	142500	41110440	2720	2720	2720	2720	0
395	20231012	142400	41110440	2720	2720	2720	2720	0
396	20231012	142300	41110440	2720	2720	2720	2720	0
397	20231012	142200	41110440	2720	2715	2720	2715	501
398	20231012	142100	39750220	2715	2715	2715	2715	637
399	20231012	142000	38020765	2715	2715	2715	2715	0
400	20231012	141900	38020765	2715	2715	2715	2715	6
401	20231012	141800	38004475	2715	2715	2715	2715	0
402	20231012	141700	38004475	2715	2715	2715	2715	3
403	20231012	141600	37996330	2715	2715	2715	2715	7
404	20231012	141500	37977325	2715	2715	2715	2715	0
405	20231012	141400	37977325	2715	2715	2715	2715	0
406	20231012	141300	37977325	2715	2715	2715	2715	0
407	20231012	141200	37977325	2715	2715	2715	2715	0
408	20231012	141100	37977325	2715	2715	2715	2715	0
409	20231012	141000	37977325	2715	2715	2715	2715	0
410	20231012	140900	37977325	2715	2715	2715	2715	0
411	20231012	140800	37977325	2715	2715	2715	2715	0
412	20231012	140700	37977325	2715	2715	2715	2715	0
413	20231012	140600	37977325	2715	2715	2715	2715	0
414	20231012	140500	37977325	2715	2715	2715	2715	0
415	20231012	140400	37977325	2715	2715	2715	2715	0
416	20231012	140300	37977325	2715	2715	2715	2715	0
417	20231012	140200	37977325	2715	2715	2715	2715	0
418	20231012	140100	37977325	2715	2715	2715	2715	0
419	20231012	140000	37977325	2715	2715	2715	2715	0
420	20231012	135900	37977325	2715	2715	2715	2715	0
421	20231012	135800	37977325	2715	2715	2715	2715	0
422	20231012	135700	37977325	2715	2715	2715	2715	0
423	20231012	135600	37977325	2715	2715	2715	2715	205
424	20231012	135500	37420750	2715	2715	2715	2715	0
425	20231012	135400	37420750	2715	2715	2715	2715	0
426	20231012	135300	37420750	2715	2715	2715	2715	0
427	20231012	135200	37420750	2715	2715	2715	2715	0
428	20231012	135100	37420750	2715	2715	2715	2715	0
429	20231012	135000	37420750	2715	2715	2715	2715	0
430	20231012	134900	37420750	2715	2715	2715	2715	0
431	20231012	134800	37420750	2715	2715	2715	2715	0
432	20231012	134700	37420750	2715	2715	2715	2715	5
433	20231012	134600	37407175	2720	2720	2720	2720	0
434	20231012	134500	37407175	2720	2720	2720	2720	0
435	20231012	134400	37407175	2720	2720	2720	2720	0
436	20231012	134300	37407175	2720	2720	2720	2720	405
437	20231012	134200	36305575	2725	2725	2725	2725	100
438	20231012	134100	36033075	2725	2720	2725	2720	411
439	20231012	134000	34914965	2720	2715	2720	2715	638
440	20231012	133900	33180025	2715	2715	2715	2715	0
441	20231012	133800	33180025	2715	2715	2715	2715	500
442	20231012	133700	31822525	2710	2710	2710	2710	0
443	20231012	133600	31822525	2710	2710	2710	2710	0
444	20231012	133500	31822525	2710	2710	2710	2710	3000
445	20231012	133400	23692525	2710	2710	2710	2710	0
446	20231012	133300	23692525	2710	2710	2710	2710	0
447	20231012	133200	23692525	2710	2710	2710	2710	0
448	20231012	133100	23692525	2710	2710	2710	2710	20
449	20231012	133000	23638325	2715	2715	2715	2715	0
450	20231012	132900	23638325	2715	2715	2715	2715	0
451	20231012	132800	23638325	2715	2715	2715	2715	0
452	20231012	132700	23638325	2715	2715	2715	2715	500
453	20231012	132600	22280825	2705	2705	2705	2705	280
454	20231012	132500	21523425	2700	2700	2700	2700	228
455	20231012	132400	20907825	2695	2695	2695	2695	8
456	20231012	132300	20886265	2695	2695	2695	2695	0
457	20231012	132200	20886265	2695	2695	2695	2695	0
458	20231012	132100	20886265	2695	2695	2695	2695	175
459	20231012	132000	20414640	2690	2690	2690	2690	0
460	20231012	131900	20414640	2690	2690	2690	2690	0
461	20231012	131800	20414640	2690	2690	2690	2690	0
462	20231012	131700	20414640	2690	2690	2690	2690	0
463	20231012	131600	20414640	2690	2690	2690	2690	0
464	20231012	131500	20414640	2690	2690	2690	2690	0
465	20231012	131400	20414640	2690	2690	2690	2690	100
466	20231012	131300	20145640	2695	2695	2695	2695	0
467	20231012	131200	20145640	2695	2695	2695	2695	0
468	20231012	131100	20145640	2695	2695	2695	2695	0
469	20231012	131000	20145640	2695	2695	2695	2695	120
470	20231012	130900	19822240	2695	2695	2695	2695	0
471	20231012	130800	19822240	2695	2695	2695	2695	0
472	20231012	130700	19822240	2695	2695	2695	2695	0
473	20231012	130600	19822240	2695	2695	2695	2695	0
474	20231012	130500	19822240	2695	2695	2695	2695	0
475	20231012	130400	19822240	2695	2695	2695	2695	180
476	20231012	130300	19337140	2690	2690	2690	2690	0
477	20231012	130200	19337140	2690	2690	2690	2690	0
478	20231012	130100	19337140	2690	2690	2690	2690	0
479	20231012	130000	19337140	2690	2690	2690	2690	0
480	20231012	125900	19337140	2690	2690	2690	2690	3
481	20231012	125800	19329070	2690	2690	2690	2690	0
482	20231012	125700	19329070	2690	2690	2690	2690	0
483	20231012	125600	19329070	2690	2690	2690	2690	0
484	20231012	125500	19329070	2690	2690	2690	2690	69
485	20231012	125400	19143460	2695	2695	2695	2695	0
486	20231012	125300	19143460	2695	2695	2695	2695	0
487	20231012	125200	19143460	2695	2695	2695	2695	100
488	20231012	125100	18873960	2690	2690	2690	2690	10
489	20231012	125000	18847060	2695	2695	2695	2695	0
490	20231012	124900	18847060	2695	2695	2695	2695	0
491	20231012	124800	18847060	2695	2695	2695	2695	1
492	20231012	124700	18844365	2695	2695	2695	2695	2
493	20231012	124600	18838975	2695	2695	2695	2695	0
494	20231012	124500	18838975	2695	2695	2695	2695	0
495	20231012	124400	18838975	2695	2695	2695	2695	0
496	20231012	124300	18838975	2695	2695	2695	2695	0
497	20231012	124200	18838975	2695	2695	2695	2695	0
498	20231012	124100	18838975	2695	2695	2695	2695	63
499	20231012	124000	18669190	2695	2695	2695	2695	0
500	20231012	123900	18669190	2695	2695	2695	2695	52
501	20231012	123800	18529050	2690	2690	2690	2690	20
502	20231012	123700	18475250	2680	2680	2680	2680	0
503	20231012	123600	18475250	2680	2680	2680	2680	0
504	20231012	123500	18475250	2680	2680	2680	2680	0
505	20231012	123400	18475250	2680	2680	2680	2680	0
506	20231012	123300	18475250	2680	2680	2680	2680	0
507	20231012	123200	18475250	2680	2680	2680	2680	0
508	20231012	123100	18475250	2680	2685	2685	2680	1248
509	20231012	123000	15129835	2680	2680	2680	2680	0
510	20231012	122900	15129835	2680	2680	2680	2680	0
511	20231012	122800	15129835	2680	2680	2680	2680	0
512	20231012	122700	15129835	2680	2680	2680	2680	0
513	20231012	122600	15129835	2680	2680	2680	2680	0
514	20231012	122500	15129835	2680	2680	2680	2680	0
515	20231012	122400	15129835	2680	2680	2680	2680	0
516	20231012	122300	15129835	2680	2680	2680	2680	0
517	20231012	122200	15129835	2680	2680	2680	2680	0
518	20231012	122100	15129835	2680	2680	2680	2680	10
519	20231012	122000	15103035	2675	2675	2675	2675	0
520	20231012	121900	15103035	2675	2675	2675	2675	0
521	20231012	121800	15103035	2675	2675	2675	2675	0
522	20231012	121700	15103035	2675	2675	2675	2675	0
523	20231012	121600	15103035	2675	2675	2675	2675	0
524	20231012	121500	15103035	2675	2675	2675	2675	0
525	20231012	121400	15103035	2675	2675	2675	2675	0
526	20231012	121300	15103035	2675	2675	2675	2675	0
527	20231012	121200	15103035	2675	2675	2675	2675	0
528	20231012	121100	15103035	2675	2675	2675	2675	0
529	20231012	121000	15103035	2675	2675	2675	2675	0
530	20231012	120900	15103035	2675	2675	2675	2675	0
531	20231012	120800	15103035	2675	2675	2675	2675	0
532	20231012	120700	15103035	2675	2675	2675	2675	0
533	20231012	120600	15103035	2675	2675	2675	2675	0
534	20231012	120500	15103035	2675	2675	2675	2675	0
535	20231012	120400	15103035	2675	2675	2675	2675	0
536	20231012	120300	15103035	2675	2675	2675	2675	0
537	20231012	120200	15103035	2675	2680	2680	2675	150
538	20231012	120100	14701275	2675	2675	2675	2675	0
539	20231012	120000	14701275	2675	2675	2675	2675	0
540	20231012	115900	14701275	2675	2675	2675	2675	0
541	20231012	115800	14701275	2675	2675	2675	2675	0
542	20231012	115700	14701275	2675	2675	2675	2675	0
543	20231012	115600	14701275	2675	2675	2675	2675	0
544	20231012	115500	14701275	2675	2675	2675	2675	0
545	20231012	115400	14701275	2675	2680	2680	2675	10
546	20231012	115300	14674500	2675	2675	2675	2675	0
547	20231012	115200	14674500	2675	2675	2675	2675	0
548	20231012	115100	14674500	2675	2685	2685	2675	189
549	20231012	115000	14167755	2700	2700	2700	2700	0
550	20231012	114900	14167755	2700	2700	2700	2700	0
551	20231012	114800	14167755	2700	2700	2700	2700	0
552	20231012	114700	14167755	2700	2700	2700	2700	0
553	20231012	114600	14167755	2700	2700	2700	2700	0
554	20231012	114500	14167755	2700	2700	2700	2700	0
555	20231012	114400	14167755	2700	2700	2700	2700	189
556	20231012	114300	13657455	2700	2700	2700	2700	0
557	20231012	114200	13657455	2700	2700	2700	2700	0
558	20231012	114100	13657455	2700	2700	2700	2700	100
559	20231012	114000	13387455	2700	2700	2700	2700	100
560	20231012	113900	13117455	2700	2700	2700	2700	2
561	20231012	113800	13112055	2680	2680	2680	2680	27
562	20231012	113700	13039695	2700	2700	2700	2700	0
563	20231012	113600	13039695	2700	2700	2700	2700	0
564	20231012	113500	13039695	2700	2700	2700	2700	0
565	20231012	113400	13039695	2700	2700	2700	2700	0
566	20231012	113300	13039695	2700	2700	2700	2700	0
567	20231012	113200	13039695	2700	2700	2700	2700	0
568	20231012	113100	13039695	2700	2700	2700	2700	0
569	20231012	113000	13039695	2700	2700	2700	2700	0
570	20231012	112900	13039695	2700	2700	2700	2700	161
571	20231012	112800	12604995	2700	2700	2700	2700	0
572	20231012	112700	12604995	2700	2700	2700	2700	0
573	20231012	112600	12604995	2700	2700	2700	2700	0
574	20231012	112500	12604995	2700	2700	2700	2700	0
575	20231012	112400	12604995	2700	2700	2700	2700	0
576	20231012	112300	12604995	2700	2700	2700	2700	0
577	20231012	112200	12604995	2700	2700	2700	2700	0
578	20231012	112100	12604995	2700	2700	2700	2700	0
579	20231012	112000	12604995	2700	2700	2700	2700	0
580	20231012	111900	12604995	2700	2700	2700	2700	19
581	20231012	111800	12553695	2700	2700	2700	2700	0
582	20231012	111700	12553695	2700	2700	2700	2700	11
583	20231012	111600	12523995	2700	2700	2700	2700	0
584	20231012	111500	12523995	2700	2700	2700	2700	0
585	20231012	111400	12523995	2700	2700	2700	2700	0
586	20231012	111300	12523995	2700	2700	2700	2700	0
587	20231012	111200	12523995	2700	2700	2700	2700	0
588	20231012	111100	12523995	2700	2700	2700	2700	0
589	20231012	111000	12523995	2700	2700	2700	2700	0
590	20231012	110900	12523995	2700	2700	2700	2700	0
591	20231012	110800	12523995	2700	2700	2700	2700	0
592	20231012	110700	12523995	2700	2700	2700	2700	0
593	20231012	110600	12523995	2700	2700	2700	2700	0
594	20231012	110500	12523995	2700	2700	2700	2700	0
595	20231012	110400	12523995	2700	2700	2700	2700	0
596	20231012	110300	12523995	2700	2700	2700	2700	0
597	20231012	110200	12523995	2700	2700	2700	2700	1
598	20231012	110100	12521295	2675	2675	2675	2675	0
599	20231012	110000	12521295	2675	2685	2685	2675	252
600	20231012	105900	11846380	2695	2695	2695	2695	0
601	20231012	105800	11846380	2695	2695	2695	2695	0
602	20231012	105700	11846380	2695	2695	2695	2695	0
603	20231012	105600	11846380	2695	2695	2695	2695	0
604	20231012	105500	11846380	2695	2695	2695	2695	0
605	20231012	105400	11846380	2695	2695	2695	2695	0
606	20231012	105300	11846380	2695	2695	2695	2695	16
607	20231012	105200	11803260	2700	2700	2700	2700	0
608	20231012	105100	11803260	2700	2700	2700	2700	0
609	20231012	105000	11803260	2700	2700	2700	2700	0
610	20231012	104900	11803260	2700	2700	2700	2700	0
611	20231012	104800	11803260	2700	2700	2700	2700	0
612	20231012	104700	11803260	2700	2700	2700	2700	3
613	20231012	104600	11795160	2700	2700	2700	2700	0
614	20231012	104500	11795160	2700	2700	2700	2700	5
615	20231012	104400	11781660	2700	2700	2700	2700	0
616	20231012	104300	11781660	2700	2700	2700	2700	455
617	20231012	104200	10553160	2700	2700	2700	2700	0
618	20231012	104100	10553160	2700	2700	2700	2700	0
619	20231012	104000	10553160	2700	2700	2700	2700	0
620	20231012	103900	10553160	2700	2700	2700	2700	0
621	20231012	103800	10553160	2700	2700	2700	2700	0
622	20231012	103700	10553160	2700	2700	2700	2700	0
623	20231012	103600	10553160	2700	2700	2700	2700	0
624	20231012	103500	10553160	2700	2700	2700	2700	0
625	20231012	103400	10553160	2700	2700	2700	2700	1
626	20231012	103300	10550460	2700	2700	2700	2700	0
627	20231012	103200	10550460	2700	2700	2700	2700	0
628	20231012	103100	10550460	2700	2700	2700	2700	0
629	20231012	103000	10550460	2700	2700	2700	2700	0
630	20231012	102900	10550460	2700	2700	2700	2700	0
631	20231012	102800	10550460	2700	2700	2700	2700	1
632	20231012	102700	10547760	2680	2680	2680	2680	0
633	20231012	102600	10547760	2680	2680	2680	2680	0
634	20231012	102500	10547760	2680	2680	2680	2680	0
635	20231012	102400	10547760	2680	2685	2690	2680	460
636	20231012	102300	9314480	2680	2680	2680	2680	0
637	20231012	102200	9314480	2680	2680	2680	2680	0
638	20231012	102100	9314480	2680	2680	2680	2680	0
639	20231012	102000	9314480	2680	2680	2680	2680	0
640	20231012	101900	9314480	2680	2680	2680	2680	0
641	20231012	101800	9314480	2680	2680	2680	2680	0
642	20231012	101700	9314480	2680	2680	2680	2680	0
643	20231012	101600	9314480	2680	2680	2680	2680	0
644	20231012	101500	9314480	2680	2680	2680	2680	0
645	20231012	101400	9314480	2680	2680	2680	2680	0
646	20231012	101300	9314480	2680	2680	2680	2680	20
647	20231012	101200	9260880	2680	2680	2680	2680	0
648	20231012	101100	9260880	2680	2680	2680	2680	1
649	20231012	101000	9258200	2675	2675	2675	2675	50
650	20231012	100900	9124450	2675	2675	2675	2675	0
651	20231012	100800	9124450	2675	2675	2675	2675	0
652	20231012	100700	9124450	2675	2675	2675	2675	0
653	20231012	100600	9124450	2675	2675	2675	2675	77
654	20231012	100500	8918475	2675	2675	2675	2675	0
655	20231012	100400	8918475	2675	2675	2675	2675	0
656	20231012	100300	8918475	2675	2675	2675	2675	0
657	20231012	100200	8918475	2675	2675	2675	2675	6
658	20231012	100100	8902425	2650	2650	2650	2650	0
659	20231012	100000	8902425	2650	2650	2650	2650	0
660	20231012	095900	8902425	2650	2695	2695	2650	206
661	20231012	095800	8352940	2695	2695	2695	2695	1
662	20231012	095700	8350245	2695	2695	2695	2695	4
663	20231012	095600	8339465	2695	2695	2695	2695	0
664	20231012	095500	8339465	2695	2695	2695	2695	50
665	20231012	095400	8204715	2695	2695	2695	2695	0
666	20231012	095300	8204715	2695	2695	2695	2695	0
667	20231012	095200	8204715	2695	2695	2695	2695	13
668	20231012	095100	8169680	2695	2695	2695	2695	0
669	20231012	095000	8169680	2695	2695	2695	2695	15
670	20231012	094900	8129255	2695	2695	2695	2695	11
671	20231012	094800	8099610	2695	2695	2695	2695	0
672	20231012	094700	8099610	2695	2695	2695	2695	0
673	20231012	094600	8099610	2695	2695	2695	2695	0
674	20231012	094500	8099610	2695	2680	2695	2680	324
675	20231012	094400	7230630	2680	2700	2700	2680	471
676	20231012	094300	5966650	2700	2700	2700	2700	0
677	20231012	094200	5966650	2700	2700	2700	2700	0
678	20231012	094100	5966650	2700	2700	2700	2700	0
679	20231012	094000	5966650	2700	2710	2710	2700	10
680	20231012	093900	5939610	2720	2720	2720	2720	0
681	20231012	093800	5939610	2720	2720	2720	2720	0
682	20231012	093700	5939610	2720	2715	2720	2715	751
683	20231012	093600	3896935	2715	2715	2715	2715	0
684	20231012	093500	3896935	2715	2715	2715	2715	190
685	20231012	093400	3381085	2710	2705	2710	2705	70
686	20231012	093300	3191410	2705	2705	2705	2705	0
687	20231012	093200	3191410	2705	2705	2705	2705	0
688	20231012	093100	3191410	2705	2705	2705	2705	30
689	20231012	093000	3110260	2710	2710	2710	2710	0
690	20231012	092900	3110260	2710	2710	2710	2710	0
691	20231012	092800	3110260	2710	2710	2710	2710	0
692	20231012	092700	3110260	2710	2710	2710	2710	58
693	20231012	092600	2953080	2710	2710	2710	2710	35
694	20231012	092500	2858230	2710	2710	2710	2700	500
695	20231012	092400	1507885	2705	2705	2705	2705	0
696	20231012	092300	1507885	2705	2705	2705	2705	0
697	20231012	092200	1507885	2705	2705	2705	2705	0
698	20231012	092100	1507885	2705	2705	2705	2705	45
699	20231012	092000	1386160	2720	2720	2720	2720	37
700	20231012	091900	1285520	2720	2720	2720	2720	0
701	20231012	091800	1285520	2720	2720	2720	2720	0
702	20231012	091700	1285520	2720	2720	2720	2720	0
703	20231012	091600	1285520	2720	2720	2720	2720	0
704	20231012	091500	1285520	2720	2720	2720	2720	0
705	20231012	091400	1285520	2720	2720	2720	2720	0
706	20231012	091300	1285520	2720	2720	2720	2720	200
707	20231012	091200	741520	2720	2720	2720	2720	0
708	20231012	091100	741520	2720	2720	2720	2720	200
709	20231012	091000	197520	2700	2700	2700	2700	52
710	20231012	090900	57120	2720	2720	2720	2720	0
711	20231012	090800	57120	2720	2720	2720	2720	0
712	20231012	090700	57120	2720	2720	2720	2720	1
713	20231012	090600	54400	2720	2720	2720	2720	0
714	20231012	090500	54400	2720	2720	2720	2720	0
715	20231012	090400	54400	2720	2720	2720	2720	0
716	20231012	090300	54400	2720	2720	2720	2720	0
717	20231012	090200	54400	2720	2720	2720	2720	0
718	20231012	090100	54400	2720	2720	2720	2720	0
719	20231012	090000	54400	2720	2720	2720	2720	20