KissMeData/169330/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	201100	27557790	2940	2940	2940	2940	7
3	20231010	201000	27557790	2940	2940	2940	2940	0
4	20231010	200900	27557790	2940	2940	2940	2940	0
5	20231010	200800	27557790	2940	2940	2940	2940	0
6	20231010	200700	27557790	2940	2940	2940	2940	0
7	20231010	200600	27557790	2940	2940	2940	2940	0
8	20231010	200500	27557790	2940	2940	2940	2940	0
9	20231010	200400	27557790	2940	2940	2940	2940	0
10	20231010	200300	27557790	2940	2940	2940	2940	0
11	20231010	200200	27557790	2940	2940	2940	2940	0
12	20231010	200100	27557790	2940	2940	2940	2940	0
13	20231010	200000	27557790	2940	2940	2940	2940	0
14	20231010	195900	27557790	2940	2940	2940	2940	0
15	20231010	195800	27557790	2940	2940	2940	2940	0
16	20231010	195700	27557790	2940	2940	2940	2940	0
17	20231010	195600	27557790	2940	2940	2940	2940	0
18	20231010	195500	27557790	2940	2940	2940	2940	0
19	20231010	195400	27557790	2940	2940	2940	2940	0
20	20231010	195300	27557790	2940	2940	2940	2940	0
21	20231010	195200	27557790	2940	2940	2940	2940	0
22	20231010	195100	27557790	2940	2940	2940	2940	0
23	20231010	195000	27557790	2940	2940	2940	2940	0
24	20231010	194900	27557790	2940	2940	2940	2940	0
25	20231010	194800	27557790	2940	2940	2940	2940	0
26	20231010	194700	27557790	2940	2940	2940	2940	0
27	20231010	194600	27557790	2940	2940	2940	2940	0
28	20231010	194500	27557790	2940	2940	2940	2940	0
29	20231010	194400	27557790	2940	2940	2940	2940	0
30	20231010	194300	27557790	2940	2940	2940	2940	0
31	20231010	194200	27557790	2940	2940	2940	2940	0
32	20231010	194100	27557790	2940	2940	2940	2940	7
33	20231010	194000	27557790	2940	2940	2940	2940	0
34	20231010	193900	27557790	2940	2940	2940	2940	0
35	20231010	193800	27557790	2940	2940	2940	2940	0
36	20231010	193700	27557790	2940	2940	2940	2940	0
37	20231010	193600	27557790	2940	2940	2940	2940	0
38	20231010	193500	27557790	2940	2940	2940	2940	0
39	20231010	193400	27557790	2940	2940	2940	2940	0
40	20231010	193300	27557790	2940	2940	2940	2940	0
41	20231010	193200	27557790	2940	2940	2940	2940	0
42	20231010	193100	27557790	2940	2940	2940	2940	0
43	20231010	193000	27557790	2940	2940	2940	2940	0
44	20231010	192900	27557790	2940	2940	2940	2940	0
45	20231010	192800	27557790	2940	2940	2940	2940	0
46	20231010	192700	27557790	2940	2940	2940	2940	0
47	20231010	192600	27557790	2940	2940	2940	2940	0
48	20231010	192500	27557790	2940	2940	2940	2940	0
49	20231010	192400	27557790	2940	2940	2940	2940	0
50	20231010	192300	27557790	2940	2940	2940	2940	0
51	20231010	192200	27557790	2940	2940	2940	2940	0
52	20231010	192100	27557790	2940	2940	2940	2940	0
53	20231010	192000	27557790	2940	2940	2940	2940	0
54	20231010	191900	27557790	2940	2940	2940	2940	0
55	20231010	191800	27557790	2940	2940	2940	2940	0
56	20231010	191700	27557790	2940	2940	2940	2940	0
57	20231010	191600	27557790	2940	2940	2940	2940	0
58	20231010	191500	27557790	2940	2940	2940	2940	0
59	20231010	191400	27557790	2940	2940	2940	2940	0
60	20231010	191300	27557790	2940	2940	2940	2940	0
61	20231010	191200	27557790	2940	2940	2940	2940	0
62	20231010	191100	27557790	2940	2940	2940	2940	7
63	20231010	191000	27557790	2940	2940	2940	2940	0
64	20231010	190900	27557790	2940	2940	2940	2940	0
65	20231010	190800	27557790	2940	2940	2940	2940	0
66	20231010	190700	27557790	2940	2940	2940	2940	0
67	20231010	190600	27557790	2940	2940	2940	2940	0
68	20231010	190500	27557790	2940	2940	2940	2940	0
69	20231010	190400	27557790	2940	2940	2940	2940	0
70	20231010	190300	27557790	2940	2940	2940	2940	0
71	20231010	190200	27557790	2940	2940	2940	2940	0
72	20231010	190100	27557790	2940	2940	2940	2940	0
73	20231010	190000	27557790	2940	2940	2940	2940	0
74	20231010	185900	27557790	2940	2940	2940	2940	0
75	20231010	185800	27557790	2940	2940	2940	2940	0
76	20231010	185700	27557790	2940	2940	2940	2940	0
77	20231010	185600	27557790	2940	2940	2940	2940	0
78	20231010	185500	27557790	2940	2940	2940	2940	0
79	20231010	185400	27557790	2940	2940	2940	2940	0
80	20231010	185300	27557790	2940	2940	2940	2940	0
81	20231010	185200	27557790	2940	2940	2940	2940	0
82	20231010	185100	27557790	2940	2940	2940	2940	0
83	20231010	185000	27557790	2940	2940	2940	2940	0
84	20231010	184900	27557790	2940	2940	2940	2940	0
85	20231010	184800	27557790	2940	2940	2940	2940	0
86	20231010	184700	27557790	2940	2940	2940	2940	0
87	20231010	184600	27557790	2940	2940	2940	2940	0
88	20231010	184500	27557790	2940	2940	2940	2940	0
89	20231010	184400	27557790	2940	2940	2940	2940	0
90	20231010	184300	27557790	2940	2940	2940	2940	0
91	20231010	184200	27557790	2940	2940	2940	2940	0
92	20231010	184100	27557790	2940	2940	2940	2940	7
93	20231010	184000	27557790	2940	2940	2940	2940	0
94	20231010	183900	27557790	2940	2940	2940	2940	0
95	20231010	183800	27557790	2940	2940	2940	2940	0
96	20231010	183700	27557790	2940	2940	2940	2940	0
97	20231010	183600	27557790	2940	2940	2940	2940	0
98	20231010	183500	27557790	2940	2940	2940	2940	0
99	20231010	183400	27557790	2940	2940	2940	2940	0
100	20231010	183300	27557790	2940	2940	2940	2940	0
101	20231010	183200	27557790	2940	2940	2940	2940	0
102	20231010	183100	27557790	2940	2940	2940	2940	0
103	20231010	183000	27557790	2940	2940	2940	2940	0
104	20231010	182900	27557790	2940	2940	2940	2940	0
105	20231010	182800	27557790	2940	2940	2940	2940	0
106	20231010	182700	27557790	2940	2940	2940	2940	0
107	20231010	182600	27557790	2940	2940	2940	2940	0
108	20231010	182500	27557790	2940	2940	2940	2940	0
109	20231010	182400	27557790	2940	2940	2940	2940	0
110	20231010	182300	27557790	2940	2940	2940	2940	0
111	20231010	182200	27557790	2940	2940	2940	2940	0
112	20231010	182100	27557790	2940	2940	2940	2940	0
113	20231010	182000	27557790	2940	2940	2940	2940	0
114	20231010	181900	27557790	2940	2940	2940	2940	0
115	20231010	181800	27557790	2940	2940	2940	2940	0
116	20231010	181700	27557790	2940	2940	2940	2940	0
117	20231010	181600	27557790	2940	2940	2940	2940	0
118	20231010	181500	27557790	2940	2940	2940	2940	0
119	20231010	181400	27557790	2940	2940	2940	2940	0
120	20231010	181300	27557790	2940	2940	2940	2940	0
121	20231010	181200	27557790	2940	2940	2940	2940	0
122	20231010	181100	27557790	2940	2940	2940	2940	7
123	20231010	181000	27557790	2940	2940	2940	2940	0
124	20231010	180900	27557790	2940	2940	2940	2940	0
125	20231010	180800	27557790	2940	2940	2940	2940	0
126	20231010	180700	27557790	2940	2940	2940	2940	0
127	20231010	180600	27557790	2940	2940	2940	2940	0
128	20231010	180500	27557790	2940	2940	2940	2940	0
129	20231010	180400	27557790	2940	2940	2940	2940	0
130	20231010	180300	27557790	2940	2940	2940	2940	0
131	20231010	180200	27557790	2940	2940	2940	2940	0
132	20231010	180100	27557790	2940	2940	2940	2940	0
133	20231010	180000	27557790	2940	2940	2940	2940	0
134	20231010	175900	27557790	2940	2940	2940	2940	0
135	20231010	175800	27557790	2940	2940	2940	2940	0
136	20231010	175700	27557790	2940	2940	2940	2940	0
137	20231010	175600	27557790	2940	2940	2940	2940	0
138	20231010	175500	27557790	2940	2940	2940	2940	0
139	20231010	175400	27557790	2940	2940	2940	2940	0
140	20231010	175300	27557790	2940	2940	2940	2940	0
141	20231010	175200	27557790	2940	2940	2940	2940	0
142	20231010	175100	27557790	2940	2940	2940	2940	0
143	20231010	175000	27557790	2940	2940	2940	2940	0
144	20231010	174900	27557790	2940	2940	2940	2940	0
145	20231010	174800	27557790	2940	2940	2940	2940	0
146	20231010	174700	27557790	2940	2940	2940	2940	0
147	20231010	174600	27557790	2940	2940	2940	2940	0
148	20231010	174500	27557790	2940	2940	2940	2940	0
149	20231010	174400	27557790	2940	2940	2940	2940	0
150	20231010	174300	27557790	2940	2940	2940	2940	0
151	20231010	174200	27557790	2940	2940	2940	2940	0
152	20231010	174100	27557790	2940	2940	2940	2940	7
153	20231010	174000	27557790	2940	2940	2940	2940	0
154	20231010	173900	27557790	2940	2940	2940	2940	0
155	20231010	173800	27557790	2940	2940	2940	2940	0
156	20231010	173700	27557790	2940	2940	2940	2940	0
157	20231010	173600	27557790	2940	2940	2940	2940	0
158	20231010	173500	27557790	2940	2940	2940	2940	0
159	20231010	173400	27557790	2940	2940	2940	2940	0
160	20231010	173300	27557790	2940	2940	2940	2940	0
161	20231010	173200	27557790	2940	2940	2940	2940	0
162	20231010	173100	27557790	2940	2940	2940	2940	0
163	20231010	173000	27557790	2940	2940	2940	2940	0
164	20231010	172900	27557790	2940	2940	2940	2940	0
165	20231010	172800	27557790	2940	2940	2940	2940	0
166	20231010	172700	27557790	2940	2940	2940	2940	0
167	20231010	172600	27557790	2940	2940	2940	2940	0
168	20231010	172500	27557790	2940	2940	2940	2940	0
169	20231010	172400	27557790	2940	2940	2940	2940	0
170	20231010	172300	27557790	2940	2940	2940	2940	0
171	20231010	172200	27557790	2940	2940	2940	2940	0
172	20231010	172100	27557790	2940	2940	2940	2940	0
173	20231010	172000	27557790	2940	2940	2940	2940	0
174	20231010	171900	27557790	2940	2940	2940	2940	0
175	20231010	171800	27557790	2940	2940	2940	2940	0
176	20231010	171700	27557790	2940	2940	2940	2940	0
177	20231010	171600	27557790	2940	2940	2940	2940	0
178	20231010	171500	27557790	2940	2940	2940	2940	0
179	20231010	171400	27557790	2940	2940	2940	2940	0
180	20231010	171300	27557790	2940	2940	2940	2940	0
181	20231010	171200	27557790	2940	2940	2940	2940	0
182	20231010	171100	27557790	2940	2940	2940	2940	7
183	20231010	171000	27557790	2940	2940	2940	2940	0
184	20231010	170900	27557790	2940	2940	2940	2940	0
185	20231010	170800	27557790	2940	2940	2940	2940	0
186	20231010	170700	27557790	2940	2940	2940	2940	0
187	20231010	170600	27557790	2940	2940	2940	2940	0
188	20231010	170500	27557790	2940	2940	2940	2940	0
189	20231010	170400	27557790	2940	2940	2940	2940	0
190	20231010	170300	27557790	2940	2940	2940	2940	0
191	20231010	170200	27557790	2940	2940	2940	2940	0
192	20231010	170100	27557790	2940	2940	2940	2940	0
193	20231010	170000	27557790	2940	2940	2940	2940	0
194	20231010	165900	27557790	2940	2940	2940	2940	0
195	20231010	165800	27557790	2940	2940	2940	2940	0
196	20231010	165700	27557790	2940	2940	2940	2940	0
197	20231010	165600	27557790	2940	2940	2940	2940	0
198	20231010	165500	27557790	2940	2940	2940	2940	0
199	20231010	165400	27557790	2940	2940	2940	2940	0
200	20231010	165300	27557790	2940	2940	2940	2940	0
201	20231010	165200	27557790	2940	2940	2940	2940	0
202	20231010	165100	27557790	2940	2940	2940	2940	0
203	20231010	165000	27557790	2940	2940	2940	2940	0
204	20231010	164900	27557790	2940	2940	2940	2940	0
205	20231010	164800	27557790	2940	2940	2940	2940	0
206	20231010	164700	27557790	2940	2940	2940	2940	0
207	20231010	164600	27557790	2940	2940	2940	2940	0
208	20231010	164500	27557790	2940	2940	2940	2940	0
209	20231010	164400	27557790	2940	2940	2940	2940	0
210	20231010	164300	27557790	2940	2940	2940	2940	0
211	20231010	164200	27557790	2940	2940	2940	2940	0
212	20231010	164100	27557790	2940	2940	2940	2940	7
213	20231010	164000	27557790	2940	2940	2940	2940	0
214	20231010	163900	27557790	2940	2940	2940	2940	0
215	20231010	163800	27557790	2940	2940	2940	2940	0
216	20231010	163700	27557790	2940	2940	2940	2940	0
217	20231010	163600	27557790	2940	2940	2940	2940	0
218	20231010	163500	27557790	2940	2940	2940	2940	0
219	20231010	163400	27557790	2940	2940	2940	2940	0
220	20231010	163300	27557790	2940	2940	2940	2940	0
221	20231010	163200	27557790	2940	2940	2940	2940	0
222	20231010	163100	27557790	2940	2940	2940	2940	0
223	20231010	163000	27557790	2940	2940	2940	2940	0
224	20231010	162900	27557790	2940	2940	2940	2940	0
225	20231010	162800	27557790	2940	2940	2940	2940	0
226	20231010	162700	27557790	2940	2940	2940	2940	0
227	20231010	162600	27557790	2940	2940	2940	2940	0
228	20231010	162500	27557790	2940	2940	2940	2940	0
229	20231010	162400	27557790	2940	2940	2940	2940	0
230	20231010	162300	27557790	2940	2940	2940	2940	0
231	20231010	162200	27557790	2940	2940	2940	2940	0
232	20231010	162100	27557790	2940	2940	2940	2940	0
233	20231010	162000	27557790	2940	2940	2940	2940	0
234	20231010	161900	27557790	2940	2940	2940	2940	0
235	20231010	161800	27557790	2940	2940	2940	2940	0
236	20231010	161700	27557790	2940	2940	2940	2940	0
237	20231010	161600	27557790	2940	2940	2940	2940	0
238	20231010	161500	27557790	2940	2940	2940	2940	0
239	20231010	161400	27557790	2940	2940	2940	2940	0
240	20231010	161300	27557790	2940	2940	2940	2940	0
241	20231010	161200	27557790	2940	2940	2940	2940	0
242	20231010	161100	27557790	2940	2940	2940	2940	7
243	20231010	161000	27557790	2940	2940	2940	2940	0
244	20231010	160900	27557790	2940	2940	2940	2940	0
245	20231010	160800	27557790	2940	2940	2940	2940	0
246	20231010	160700	27557790	2940	2940	2940	2940	0
247	20231010	160600	27557790	2940	2940	2940	2940	0
248	20231010	160500	27557790	2940	2940	2940	2940	0
249	20231010	160400	27557790	2940	2940	2940	2940	0
250	20231010	160300	27557790	2940	2940	2940	2940	0
251	20231010	160200	27557790	2940	2940	2940	2940	0
252	20231010	160100	27557790	2940	2940	2940	2940	0
253	20231010	160000	27557790	2940	2940	2940	2940	0
254	20231010	155900	27557790	2940	2940	2940	2940	0
255	20231010	155800	27557790	2940	2940	2940	2940	0
256	20231010	155700	27557790	2940	2940	2940	2940	0
257	20231010	155600	27557790	2940	2940	2940	2940	0
258	20231010	155500	27557790	2940	2940	2940	2940	0
259	20231010	155400	27557790	2940	2940	2940	2940	0
260	20231010	155300	27557790	2940	2940	2940	2940	0
261	20231010	155200	27557790	2940	2940	2940	2940	0
262	20231010	155100	27557790	2940	2940	2940	2940	0
263	20231010	155000	27557790	2940	2940	2940	2940	0
264	20231010	154900	27557790	2940	2940	2940	2940	0
265	20231010	154800	27557790	2940	2940	2940	2940	0
266	20231010	154700	27557790	2940	2940	2940	2940	0
267	20231010	154600	27557790	2940	2940	2940	2940	0
268	20231010	154500	27557790	2940	2940	2940	2940	0
269	20231010	154400	27557790	2940	2940	2940	2940	0
270	20231010	154300	27557790	2940	2940	2940	2940	0
271	20231010	154200	27557790	2940	2940	2940	2940	0
272	20231010	154100	27557790	2940	2940	2940	2940	7
273	20231010	154000	27557790	2940	2940	2940	2940	0
274	20231010	153900	27557790	2940	2940	2940	2940	0
275	20231010	153800	27557790	2940	2940	2940	2940	0
276	20231010	153700	27557790	2940	2940	2940	2940	0
277	20231010	153600	27557790	2940	2940	2940	2940	0
278	20231010	153500	27557790	2940	2940	2940	2940	0
279	20231010	153400	27557790	2940	2940	2940	2940	0
280	20231010	153300	27557790	2940	2940	2940	2940	0
281	20231010	153200	27557790	2940	2940	2940	2940	0
282	20231010	153100	27557790	2940	2940	2940	2940	0
283	20231010	153000	27557790	2940	2940	2940	2940	7
284	20231010	152900	27537210	2935	2935	2935	2935	0
285	20231010	152800	27537210	2935	2935	2935	2935	0
286	20231010	152700	27537210	2935	2935	2935	2935	0
287	20231010	152600	27537210	2935	2935	2935	2935	0
288	20231010	152500	27537210	2935	2935	2935	2935	0
289	20231010	152400	27537210	2935	2935	2935	2935	0
290	20231010	152300	27537210	2935	2935	2935	2935	0
291	20231010	152200	27537210	2935	2935	2935	2935	0
292	20231010	152100	27537210	2935	2935	2935	2935	0
293	20231010	152000	27537210	2935	2935	2935	2935	0
294	20231010	151900	27537210	2935	2900	2935	2900	293
295	20231010	151800	26685830	2900	2900	2900	2900	25
296	20231010	151700	26613330	2890	2900	2900	2890	49
297	20231010	151600	26471620	2880	2880	2880	2880	0
298	20231010	151500	26471620	2880	2880	2880	2880	0
299	20231010	151400	26471620	2880	2885	2885	2880	35
300	20231010	151300	26370750	2870	2870	2870	2870	0
301	20231010	151200	26370750	2870	2870	2870	2870	0
302	20231010	151100	26370750	2870	2870	2870	2870	3
303	20231010	151000	26362140	2870	2860	2870	2860	1439
304	20231010	150900	22244530	2860	2860	2860	2860	0
305	20231010	150800	22244530	2860	2860	2860	2860	36
306	20231010	150700	22141570	2860	2855	2860	2855	201
307	20231010	150600	21567665	2860	2860	2860	2860	543
308	20231010	150500	20014685	2860	2860	2860	2860	0
309	20231010	150400	20014685	2860	2860	2860	2860	0
310	20231010	150300	20014685	2860	2860	2860	2860	0
311	20231010	150200	20014685	2860	2865	2865	2860	214
312	20231010	150100	19402210	2865	2865	2865	2865	0
313	20231010	150000	19402210	2865	2865	2865	2865	0
314	20231010	145900	19402210	2865	2865	2865	2865	0
315	20231010	145800	19402210	2865	2865	2865	2865	0
316	20231010	145700	19402210	2865	2865	2865	2865	0
317	20231010	145600	19402210	2865	2865	2865	2865	10
318	20231010	145500	19373560	2865	2865	2865	2865	0
319	20231010	145400	19373560	2865	2865	2865	2865	0
320	20231010	145300	19373560	2865	2880	2880	2865	766
321	20231010	145200	17175140	2900	2900	2900	2900	0
322	20231010	145100	17175140	2900	2900	2900	2900	0
323	20231010	145000	17175140	2900	2900	2900	2900	0
324	20231010	144900	17175140	2900	2900	2900	2900	0
325	20231010	144800	17175140	2900	2900	2900	2900	0
326	20231010	144700	17175140	2900	2900	2900	2900	0
327	20231010	144600	17175140	2900	2900	2900	2900	0
328	20231010	144500	17175140	2900	2900	2900	2900	0
329	20231010	144400	17175140	2900	2900	2900	2900	150
330	20231010	144300	16740140	2900	2900	2900	2900	2
331	20231010	144200	16734340	2890	2885	2890	2885	350
332	20231010	144100	15723650	2880	2880	2880	2880	0
333	20231010	144000	15723650	2880	2880	2880	2880	0
334	20231010	143900	15723650	2880	2880	2880	2880	0
335	20231010	143800	15723650	2880	2880	2880	2880	0
336	20231010	143700	15723650	2880	2880	2880	2880	0
337	20231010	143600	15723650	2880	2880	2880	2880	0
338	20231010	143500	15723650	2880	2880	2880	2880	0
339	20231010	143400	15723650	2880	2880	2880	2880	0
340	20231010	143300	15723650	2880	2880	2880	2880	0
341	20231010	143200	15723650	2880	2880	2880	2880	0
342	20231010	143100	15723650	2880	2880	2880	2880	0
343	20231010	143000	15723650	2880	2880	2880	2880	0
344	20231010	142900	15723650	2880	2880	2880	2880	0
345	20231010	142800	15723650	2880	2880	2880	2880	0
346	20231010	142700	15723650	2880	2880	2880	2880	0
347	20231010	142600	15723650	2880	2880	2880	2880	0
348	20231010	142500	15723650	2880	2880	2880	2880	0
349	20231010	142400	15723650	2880	2880	2880	2880	0
350	20231010	142300	15723650	2880	2880	2880	2880	0
351	20231010	142200	15723650	2880	2880	2880	2880	0
352	20231010	142100	15723650	2880	2880	2880	2880	0
353	20231010	142000	15723650	2880	2880	2880	2880	0
354	20231010	141900	15723650	2880	2880	2880	2880	0
355	20231010	141800	15723650	2880	2880	2880	2880	0
356	20231010	141700	15723650	2880	2880	2880	2880	0
357	20231010	141600	15723650	2880	2880	2880	2880	0
358	20231010	141500	15723650	2880	2880	2880	2880	10
359	20231010	141400	15694850	2880	2880	2880	2880	0
360	20231010	141300	15694850	2880	2880	2880	2880	171
361	20231010	141200	15202370	2880	2880	2880	2880	0
362	20231010	141100	15202370	2880	2880	2880	2880	0
363	20231010	141000	15202370	2880	2880	2880	2880	0
364	20231010	140900	15202370	2880	2880	2880	2880	0
365	20231010	140800	15202370	2880	2880	2880	2880	1
366	20231010	140700	15199490	2880	2880	2880	2880	1
367	20231010	140600	15196610	2880	2880	2880	2880	33
368	20231010	140500	15101570	2880	2880	2880	2880	0
369	20231010	140400	15101570	2880	2885	2885	2880	14
370	20231010	140300	15061190	2890	2890	2890	2890	0
371	20231010	140200	15061190	2890	2890	2890	2890	0
372	20231010	140100	15061190	2890	2890	2890	2890	0
373	20231010	140000	15061190	2890	2890	2890	2890	0
374	20231010	135900	15061190	2890	2890	2890	2890	0
375	20231010	135800	15061190	2890	2890	2890	2890	0
376	20231010	135700	15061190	2890	2890	2890	2890	1
377	20231010	135600	15058300	2890	2890	2890	2890	0
378	20231010	135500	15058300	2890	2890	2890	2890	11
379	20231010	135400	15026510	2895	2895	2895	2895	0
380	20231010	135300	15026510	2895	2895	2895	2895	0
381	20231010	135200	15026510	2895	2895	2895	2895	29
382	20231010	135100	14942555	2895	2895	2895	2895	0
383	20231010	135000	14942555	2895	2895	2895	2895	0
384	20231010	134900	14942555	2895	2895	2895	2895	0
385	20231010	134800	14942555	2895	2895	2895	2895	0
386	20231010	134700	14942555	2895	2895	2895	2895	0
387	20231010	134600	14942555	2895	2895	2895	2895	1
388	20231010	134500	14939660	2900	2900	2900	2900	0
389	20231010	134400	14939660	2900	2900	2900	2900	8
390	20231010	134300	14916460	2900	2900	2900	2900	0
391	20231010	134200	14916460	2900	2900	2900	2900	0
392	20231010	134100	14916460	2900	2900	2900	2900	0
393	20231010	134000	14916460	2900	2900	2900	2900	0
394	20231010	133900	14916460	2900	2900	2900	2900	2
395	20231010	133800	14910660	2900	2900	2900	2900	0
396	20231010	133700	14910660	2900	2900	2900	2900	0
397	20231010	133600	14910660	2900	2900	2900	2900	0
398	20231010	133500	14910660	2900	2900	2900	2900	0
399	20231010	133400	14910660	2900	2900	2900	2900	0
400	20231010	133300	14910660	2900	2900	2900	2900	0
401	20231010	133200	14910660	2900	2900	2900	2900	0
402	20231010	133100	14910660	2900	2900	2900	2900	0
403	20231010	133000	14910660	2900	2900	2900	2900	0
404	20231010	132900	14910660	2900	2900	2900	2900	0
405	20231010	132800	14910660	2900	2900	2900	2900	0
406	20231010	132700	14910660	2900	2900	2900	2900	0
407	20231010	132600	14910660	2900	2900	2900	2900	0
408	20231010	132500	14910660	2900	2900	2900	2900	0
409	20231010	132400	14910660	2900	2900	2900	2900	0
410	20231010	132300	14910660	2900	2900	2900	2900	0
411	20231010	132200	14910660	2900	2900	2900	2900	0
412	20231010	132100	14910660	2900	2900	2900	2900	0
413	20231010	132000	14910660	2900	2900	2900	2900	1
414	20231010	131900	14907760	2895	2895	2895	2895	0
415	20231010	131800	14907760	2895	2895	2895	2895	0
416	20231010	131700	14907760	2895	2895	2895	2895	0
417	20231010	131600	14907760	2895	2895	2895	2895	0
418	20231010	131500	14907760	2895	2895	2895	2895	0
419	20231010	131400	14907760	2895	2895	2895	2895	0
420	20231010	131300	14907760	2895	2895	2895	2895	0
421	20231010	131200	14907760	2895	2895	2895	2895	0
422	20231010	131100	14907760	2895	2895	2895	2895	0
423	20231010	131000	14907760	2895	2895	2895	2895	0
424	20231010	130900	14907760	2895	2895	2895	2895	0
425	20231010	130800	14907760	2895	2895	2895	2895	0
426	20231010	130700	14907760	2895	2895	2895	2895	1
427	20231010	130600	14904865	2895	2895	2895	2895	0
428	20231010	130500	14904865	2895	2895	2895	2895	0
429	20231010	130400	14904865	2895	2895	2895	2895	0
430	20231010	130300	14904865	2895	2895	2895	2895	0
431	20231010	130200	14904865	2895	2895	2895	2895	0
432	20231010	130100	14904865	2895	2895	2895	2895	50
433	20231010	130000	14760115	2900	2900	2900	2900	0
434	20231010	125900	14760115	2900	2900	2900	2900	0
435	20231010	125800	14760115	2900	2900	2900	2900	0
436	20231010	125700	14760115	2900	2900	2900	2900	0
437	20231010	125600	14760115	2900	2900	2900	2900	0
438	20231010	125500	14760115	2900	2900	2900	2900	51
439	20231010	125400	14612215	2900	2895	2900	2895	79
440	20231010	125300	14383460	2895	2895	2895	2895	0
441	20231010	125200	14383460	2895	2895	2895	2895	0
442	20231010	125100	14383460	2895	2895	2895	2895	0
443	20231010	125000	14383460	2895	2895	2895	2895	0
444	20231010	124900	14383460	2895	2895	2895	2895	0
445	20231010	124800	14383460	2895	2895	2895	2895	0
446	20231010	124700	14383460	2895	2895	2895	2895	8
447	20231010	124600	14360300	2895	2895	2895	2895	0
448	20231010	124500	14360300	2895	2895	2895	2895	0
449	20231010	124400	14360300	2895	2895	2895	2895	0
450	20231010	124300	14360300	2895	2895	2895	2895	0
451	20231010	124200	14360300	2895	2895	2895	2895	1
452	20231010	124100	14357405	2895	2895	2895	2895	0
453	20231010	124000	14357405	2895	2895	2895	2895	0
454	20231010	123900	14357405	2895	2895	2895	2895	20
455	20231010	123800	14299505	2895	2895	2895	2895	0
456	20231010	123700	14299505	2895	2895	2895	2895	0
457	20231010	123600	14299505	2895	2895	2895	2895	0
458	20231010	123500	14299505	2895	2895	2895	2895	0
459	20231010	123400	14299505	2895	2895	2895	2895	155
460	20231010	123300	13850780	2895	2895	2895	2895	0
461	20231010	123200	13850780	2895	2895	2895	2895	0
462	20231010	123100	13850780	2895	2895	2895	2895	0
463	20231010	123000	13850780	2895	2895	2895	2895	0
464	20231010	122900	13850780	2895	2895	2895	2895	1
465	20231010	122800	13847885	2900	2900	2900	2900	0
466	20231010	122700	13847885	2900	2900	2900	2900	34
467	20231010	122600	13749285	2900	2900	2900	2900	0
468	20231010	122500	13749285	2900	2900	2900	2900	0
469	20231010	122400	13749285	2900	2900	2900	2900	10
470	20231010	122300	13720285	2900	2900	2900	2900	0
471	20231010	122200	13720285	2900	2900	2900	2900	0
472	20231010	122100	13720285	2900	2900	2900	2900	0
473	20231010	122000	13720285	2900	2900	2900	2900	0
474	20231010	121900	13720285	2900	2900	2900	2900	0
475	20231010	121800	13720285	2900	2900	2900	2900	0
476	20231010	121700	13720285	2900	2900	2900	2900	1
477	20231010	121600	13717385	2900	2900	2900	2900	0
478	20231010	121500	13717385	2900	2900	2900	2900	0
479	20231010	121400	13717385	2900	2900	2900	2900	0
480	20231010	121300	13717385	2900	2900	2900	2900	0
481	20231010	121200	13717385	2900	2900	2900	2900	0
482	20231010	121100	13717385	2900	2900	2900	2900	0
483	20231010	121000	13717385	2900	2900	2900	2900	0
484	20231010	120900	13717385	2900	2900	2900	2900	0
485	20231010	120800	13717385	2900	2900	2900	2900	0
486	20231010	120700	13717385	2900	2900	2900	2900	0
487	20231010	120600	13717385	2900	2900	2900	2900	100
488	20231010	120500	13427385	2900	2900	2900	2900	95
489	20231010	120400	13151885	2900	2900	2900	2900	0
490	20231010	120300	13151885	2900	2900	2900	2900	95
491	20231010	120200	12876385	2900	2900	2900	2900	0
492	20231010	120100	12876385	2900	2900	2900	2900	0
493	20231010	120000	12876385	2900	2900	2900	2900	0
494	20231010	115900	12876385	2900	2900	2900	2900	0
495	20231010	115800	12876385	2900	2900	2900	2900	0
496	20231010	115700	12876385	2900	2900	2900	2900	0
497	20231010	115600	12876385	2900	2900	2900	2900	0
498	20231010	115500	12876385	2900	2900	2900	2900	0
499	20231010	115400	12876385	2900	2900	2900	2900	0
500	20231010	115300	12876385	2900	2900	2900	2900	0
501	20231010	115200	12876385	2900	2900	2900	2900	0
502	20231010	115100	12876385	2900	2900	2900	2900	0
503	20231010	115000	12876385	2900	2900	2900	2900	0
504	20231010	114900	12876385	2900	2900	2900	2900	3
505	20231010	114800	12867685	2895	2895	2895	2895	39
506	20231010	114700	12754780	2895	2895	2895	2895	0
507	20231010	114600	12754780	2895	2895	2895	2895	0
508	20231010	114500	12754780	2895	2895	2895	2895	0
509	20231010	114400	12754780	2895	2895	2895	2895	0
510	20231010	114300	12754780	2895	2895	2895	2895	7
511	20231010	114200	12734515	2890	2890	2890	2890	0
512	20231010	114100	12734515	2890	2890	2890	2890	0
513	20231010	114000	12734515	2890	2890	2890	2890	0
514	20231010	113900	12734515	2890	2890	2890	2890	0
515	20231010	113800	12734515	2890	2890	2890	2890	0
516	20231010	113700	12734515	2890	2890	2890	2890	0
517	20231010	113600	12734515	2890	2890	2890	2890	0
518	20231010	113500	12734515	2890	2890	2890	2890	0
519	20231010	113400	12734515	2890	2890	2890	2890	0
520	20231010	113300	12734515	2890	2890	2890	2890	0
521	20231010	113200	12734515	2890	2890	2890	2890	0
522	20231010	113100	12734515	2890	2890	2890	2890	0
523	20231010	113000	12734515	2890	2890	2890	2890	0
524	20231010	112900	12734515	2890	2890	2890	2890	0
525	20231010	112800	12734515	2890	2890	2890	2890	0
526	20231010	112700	12734515	2890	2890	2890	2890	0
527	20231010	112600	12734515	2890	2890	2890	2890	101
528	20231010	112500	12442625	2895	2895	2895	2895	0
529	20231010	112400	12442625	2895	2895	2895	2895	0
530	20231010	112300	12442625	2895	2895	2895	2895	140
531	20231010	112200	12037325	2900	2900	2900	2900	0
532	20231010	112100	12037325	2900	2900	2900	2900	0
533	20231010	112000	12037325	2900	2900	2900	2900	150
534	20231010	111900	11602325	2895	2895	2895	2895	1
535	20231010	111800	11599430	2900	2900	2900	2900	0
536	20231010	111700	11599430	2900	2900	2900	2900	100
537	20231010	111600	11309430	2900	2900	2900	2900	0
538	20231010	111500	11309430	2900	2900	2900	2900	0
539	20231010	111400	11309430	2900	2900	2900	2900	0
540	20231010	111300	11309430	2900	2900	2900	2900	0
541	20231010	111200	11309430	2900	2900	2900	2900	0
542	20231010	111100	11309430	2900	2900	2900	2900	0
543	20231010	111000	11309430	2900	2900	2900	2900	1
544	20231010	110900	11306530	2900	2900	2900	2900	0
545	20231010	110800	11306530	2900	2900	2900	2900	0
546	20231010	110700	11306530	2900	2900	2900	2900	0
547	20231010	110600	11306530	2900	2900	2900	2900	0
548	20231010	110500	11306530	2900	2900	2900	2900	0
549	20231010	110400	11306530	2900	2900	2900	2900	379
550	20231010	110300	10207430	2900	2900	2900	2900	0
551	20231010	110200	10207430	2900	2900	2900	2900	0
552	20231010	110100	10207430	2900	2900	2900	2900	0
553	20231010	110000	10207430	2900	2900	2900	2900	2
554	20231010	105900	10201630	2895	2895	2895	2895	2
555	20231010	105800	10195840	2900	2900	2900	2900	0
556	20231010	105700	10195840	2900	2900	2900	2900	0
557	20231010	105600	10195840	2900	2900	2900	2900	0
558	20231010	105500	10195840	2900	2900	2900	2900	0
559	20231010	105400	10195840	2900	2900	2900	2900	0
560	20231010	105300	10195840	2900	2900	2900	2900	1
561	20231010	105200	10192940	2900	2900	2900	2900	0
562	20231010	105100	10192940	2900	2900	2900	2900	3
563	20231010	105000	10184240	2900	2900	2900	2900	0
564	20231010	104900	10184240	2900	2900	2900	2900	0
565	20231010	104800	10184240	2900	2900	2900	2900	0
566	20231010	104700	10184240	2900	2900	2900	2900	2
567	20231010	104600	10178440	2900	2900	2900	2900	0
568	20231010	104500	10178440	2900	2900	2900	2900	65
569	20231010	104400	9989940	2900	2900	2900	2900	56
570	20231010	104300	9827540	2900	2900	2900	2900	21
571	20231010	104200	9766640	2900	2900	2900	2900	17
572	20231010	104100	9717340	2900	2900	2900	2900	11
573	20231010	104000	9685440	2900	2900	2900	2900	0
574	20231010	103900	9685440	2900	2900	2900	2900	174
575	20231010	103800	9180840	2900	2900	2900	2900	0
576	20231010	103700	9180840	2900	2900	2900	2900	11
577	20231010	103600	9148940	2900	2900	2900	2900	0
578	20231010	103500	9148940	2900	2900	2900	2900	69
579	20231010	103400	8948840	2895	2900	2900	2895	36
580	20231010	103300	8844450	2900	2900	2900	2900	0
581	20231010	103200	8844450	2900	2900	2900	2900	0
582	20231010	103100	8844450	2900	2900	2900	2900	0
583	20231010	103000	8844450	2900	2900	2900	2900	0
584	20231010	102900	8844450	2900	2900	2900	2900	25
585	20231010	102800	8771950	2900	2900	2900	2900	0
586	20231010	102700	8771950	2900	2900	2900	2900	72
587	20231010	102600	8563150	2900	2900	2900	2900	0
588	20231010	102500	8563150	2900	2900	2900	2900	52
589	20231010	102400	8412350	2900	2900	2900	2900	0
590	20231010	102300	8412350	2900	2900	2900	2900	0
591	20231010	102200	8412350	2900	2900	2900	2900	0
592	20231010	102100	8412350	2900	2900	2900	2900	0
593	20231010	102000	8412350	2900	2900	2900	2900	104
594	20231010	101900	8110750	2900	2900	2900	2900	1
595	20231010	101800	8107850	2900	2900	2900	2900	201
596	20231010	101700	7524950	2900	2900	2900	2900	4
597	20231010	101600	7513350	2900	2900	2900	2900	0
598	20231010	101500	7513350	2900	2900	2900	2900	0
599	20231010	101400	7513350	2900	2900	2900	2900	0
600	20231010	101300	7513350	2900	2900	2900	2900	0
601	20231010	101200	7513350	2900	2900	2900	2900	0
602	20231010	101100	7513350	2900	2900	2900	2900	1
603	20231010	101000	7510450	2895	2895	2895	2895	1
604	20231010	100900	7507555	2895	2900	2900	2895	154
605	20231010	100800	7061475	2900	2900	2900	2900	15
606	20231010	100700	7017975	2900	2900	2900	2900	0
607	20231010	100600	7017975	2900	2900	2900	2895	272
608	20231010	100500	6229185	2895	2895	2895	2895	54
609	20231010	100400	6072855	2895	2890	2895	2890	80
610	20231010	100300	5841405	2885	2885	2885	2885	2
611	20231010	100200	5835635	2900	2900	2900	2900	69
612	20231010	100100	5635535	2900	2900	2900	2900	19
613	20231010	100000	5580435	2900	2900	2900	2900	0
614	20231010	095900	5580435	2900	2900	2900	2900	69
615	20231010	095800	5380335	2900	2900	2900	2900	0
616	20231010	095700	5380335	2900	2900	2900	2900	0
617	20231010	095600	5380335	2900	2900	2900	2900	0
618	20231010	095500	5380335	2900	2895	2900	2895	517
619	20231010	095400	3881040	2900	2900	2900	2900	0
620	20231010	095300	3881040	2900	2900	2900	2900	345
621	20231010	095200	2880540	2900	2900	2900	2900	0
622	20231010	095100	2880540	2900	2900	2900	2900	0
623	20231010	095000	2880540	2900	2900	2900	2900	0
624	20231010	094900	2880540	2900	2900	2900	2900	0
625	20231010	094800	2880540	2900	2900	2900	2900	0
626	20231010	094700	2880540	2900	2900	2900	2900	0
627	20231010	094600	2880540	2900	2900	2900	2900	0
628	20231010	094500	2880540	2900	2900	2900	2900	2
629	20231010	094400	2874740	2900	2895	2900	2895	2
630	20231010	094300	2868945	2900	2900	2900	2900	0
631	20231010	094200	2868945	2900	2900	2900	2900	0
632	20231010	094100	2868945	2900	2900	2900	2900	0
633	20231010	094000	2868945	2900	2900	2900	2900	15
634	20231010	093900	2825445	2900	2900	2900	2900	0
635	20231010	093800	2825445	2900	2900	2900	2900	0
636	20231010	093700	2825445	2900	2900	2900	2900	5
637	20231010	093600	2810945	2900	2900	2900	2900	0
638	20231010	093500	2810945	2900	2900	2900	2900	0
639	20231010	093400	2810945	2900	2900	2900	2900	0
640	20231010	093300	2810945	2900	2900	2900	2900	0
641	20231010	093200	2810945	2900	2900	2900	2900	0
642	20231010	093100	2810945	2900	2900	2900	2900	0
643	20231010	093000	2810945	2900	2900	2900	2900	5
644	20231010	092900	2796445	2900	2900	2900	2900	2
645	20231010	092800	2790645	2900	2900	2900	2900	0
646	20231010	092700	2790645	2900	2900	2900	2900	0
647	20231010	092600	2790645	2900	2900	2900	2900	0
648	20231010	092500	2790645	2900	2900	2900	2900	0
649	20231010	092400	2790645	2900	2900	2900	2900	0
650	20231010	092300	2790645	2900	2900	2900	2900	1
651	20231010	092200	2787745	2940	2940	2940	2940	0
652	20231010	092100	2787745	2940	2940	2940	2940	0
653	20231010	092000	2787745	2940	2940	2940	2940	0
654	20231010	091900	2787745	2940	2940	2940	2940	0
655	20231010	091800	2787745	2940	2940	2940	2940	0
656	20231010	091700	2787745	2940	2950	2950	2865	260
657	20231010	091600	2041040	2875	2875	2875	2875	0
658	20231010	091500	2041040	2875	2875	2875	2875	0
659	20231010	091400	2041040	2875	2875	2875	2875	0
660	20231010	091300	2041040	2875	2875	2875	2875	16
661	20231010	091200	1995040	2875	2875	2875	2875	0
662	20231010	091100	1995040	2875	2875	2875	2875	0
663	20231010	091000	1995040	2875	2875	2875	2875	0
664	20231010	090900	1995040	2875	2875	2875	2875	0
665	20231010	090800	1995040	2875	2875	2875	2875	0
666	20231010	090700	1995040	2875	2875	2875	2875	0
667	20231010	090600	1995040	2875	2875	2875	2875	100
668	20231010	090500	1707540	2865	2865	2865	2865	0
669	20231010	090400	1707540	2865	2865	2865	2865	0
670	20231010	090300	1707540	2865	2865	2865	2865	0
671	20231010	090200	1707540	2865	2865	2865	2865	139
672	20231010	090100	1309305	2865	2865	2865	2865	12
673	20231010	090000	1274925	2865	2865	2865	2865	445