KissMeData/023000/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	190100	53641810	2730	2730	2730	2730	879
3	20231011	190000	53641810	2730	2730	2730	2730	0
4	20231011	185900	53641810	2730	2730	2730	2730	0
5	20231011	185800	53641810	2730	2730	2730	2730	0
6	20231011	185700	53641810	2730	2730	2730	2730	0
7	20231011	185600	53641810	2730	2730	2730	2730	0
8	20231011	185500	53641810	2730	2730	2730	2730	0
9	20231011	185400	53641810	2730	2730	2730	2730	0
10	20231011	185300	53641810	2730	2730	2730	2730	0
11	20231011	185200	53641810	2730	2730	2730	2730	0
12	20231011	185100	53641810	2730	2730	2730	2730	0
13	20231011	185000	53641810	2730	2730	2730	2730	0
14	20231011	184900	53641810	2730	2730	2730	2730	0
15	20231011	184800	53641810	2730	2730	2730	2730	0
16	20231011	184700	53641810	2730	2730	2730	2730	0
17	20231011	184600	53641810	2730	2730	2730	2730	0
18	20231011	184500	53641810	2730	2730	2730	2730	0
19	20231011	184400	53641810	2730	2730	2730	2730	0
20	20231011	184300	53641810	2730	2730	2730	2730	0
21	20231011	184200	53641810	2730	2730	2730	2730	0
22	20231011	184100	53641810	2730	2730	2730	2730	0
23	20231011	184000	53641810	2730	2730	2730	2730	0
24	20231011	183900	53641810	2730	2730	2730	2730	0
25	20231011	183800	53641810	2730	2730	2730	2730	0
26	20231011	183700	53641810	2730	2730	2730	2730	0
27	20231011	183600	53641810	2730	2730	2730	2730	0
28	20231011	183500	53641810	2730	2730	2730	2730	0
29	20231011	183400	53641810	2730	2730	2730	2730	0
30	20231011	183300	53641810	2730	2730	2730	2730	0
31	20231011	183200	53641810	2730	2730	2730	2730	0
32	20231011	183100	53641810	2730	2730	2730	2730	879
33	20231011	183000	53641810	2730	2730	2730	2730	0
34	20231011	182900	53641810	2730	2730	2730	2730	0
35	20231011	182800	53641810	2730	2730	2730	2730	0
36	20231011	182700	53641810	2730	2730	2730	2730	0
37	20231011	182600	53641810	2730	2730	2730	2730	0
38	20231011	182500	53641810	2730	2730	2730	2730	0
39	20231011	182400	53641810	2730	2730	2730	2730	0
40	20231011	182300	53641810	2730	2730	2730	2730	0
41	20231011	182200	53641810	2730	2730	2730	2730	0
42	20231011	182100	53641810	2730	2730	2730	2730	0
43	20231011	182000	53641810	2730	2730	2730	2730	0
44	20231011	181900	53641810	2730	2730	2730	2730	0
45	20231011	181800	53641810	2730	2730	2730	2730	0
46	20231011	181700	53641810	2730	2730	2730	2730	0
47	20231011	181600	53641810	2730	2730	2730	2730	0
48	20231011	181500	53641810	2730	2730	2730	2730	0
49	20231011	181400	53641810	2730	2730	2730	2730	0
50	20231011	181300	53641810	2730	2730	2730	2730	0
51	20231011	181200	53641810	2730	2730	2730	2730	0
52	20231011	181100	53641810	2730	2730	2730	2730	0
53	20231011	181000	53641810	2730	2730	2730	2730	0
54	20231011	180900	53641810	2730	2730	2730	2730	0
55	20231011	180800	53641810	2730	2730	2730	2730	0
56	20231011	180700	53641810	2730	2730	2730	2730	0
57	20231011	180600	53641810	2730	2730	2730	2730	0
58	20231011	180500	53641810	2730	2730	2730	2730	0
59	20231011	180400	53641810	2730	2730	2730	2730	0
60	20231011	180300	53641810	2730	2730	2730	2730	0
61	20231011	180200	53641810	2730	2730	2730	2730	0
62	20231011	180100	53641810	2730	2730	2730	2730	879
63	20231011	180000	53641810	2730	2730	2730	2730	0
64	20231011	175900	53641810	2730	2730	2730	2730	0
65	20231011	175800	53641810	2730	2730	2730	2730	0
66	20231011	175700	53641810	2730	2730	2730	2730	0
67	20231011	175600	53641810	2730	2730	2730	2730	0
68	20231011	175500	53641810	2730	2730	2730	2730	0
69	20231011	175400	53641810	2730	2730	2730	2730	0
70	20231011	175300	53641810	2730	2730	2730	2730	0
71	20231011	175200	53641810	2730	2730	2730	2730	0
72	20231011	175100	53641810	2730	2730	2730	2730	0
73	20231011	175000	53641810	2730	2730	2730	2730	0
74	20231011	174900	53641810	2730	2730	2730	2730	0
75	20231011	174800	53641810	2730	2730	2730	2730	0
76	20231011	174700	53641810	2730	2730	2730	2730	0
77	20231011	174600	53641810	2730	2730	2730	2730	0
78	20231011	174500	53641810	2730	2730	2730	2730	0
79	20231011	174400	53641810	2730	2730	2730	2730	0
80	20231011	174300	53641810	2730	2730	2730	2730	0
81	20231011	174200	53641810	2730	2730	2730	2730	0
82	20231011	174100	53641810	2730	2730	2730	2730	0
83	20231011	174000	53641810	2730	2730	2730	2730	0
84	20231011	173900	53641810	2730	2730	2730	2730	0
85	20231011	173800	53641810	2730	2730	2730	2730	0
86	20231011	173700	53641810	2730	2730	2730	2730	0
87	20231011	173600	53641810	2730	2730	2730	2730	0
88	20231011	173500	53641810	2730	2730	2730	2730	0
89	20231011	173400	53641810	2730	2730	2730	2730	0
90	20231011	173300	53641810	2730	2730	2730	2730	0
91	20231011	173200	53641810	2730	2730	2730	2730	0
92	20231011	173100	53641810	2730	2730	2730	2730	879
93	20231011	173000	53641810	2730	2730	2730	2730	0
94	20231011	172900	53641810	2730	2730	2730	2730	0
95	20231011	172800	53641810	2730	2730	2730	2730	0
96	20231011	172700	53641810	2730	2730	2730	2730	0
97	20231011	172600	53641810	2730	2730	2730	2730	0
98	20231011	172500	53641810	2730	2730	2730	2730	0
99	20231011	172400	53641810	2730	2730	2730	2730	0
100	20231011	172300	53641810	2730	2730	2730	2730	0
101	20231011	172200	53641810	2730	2730	2730	2730	0
102	20231011	172100	53641810	2730	2730	2730	2730	0
103	20231011	172000	53641810	2730	2730	2730	2730	0
104	20231011	171900	53641810	2730	2730	2730	2730	0
105	20231011	171800	53641810	2730	2730	2730	2730	0
106	20231011	171700	53641810	2730	2730	2730	2730	0
107	20231011	171600	53641810	2730	2730	2730	2730	0
108	20231011	171500	53641810	2730	2730	2730	2730	0
109	20231011	171400	53641810	2730	2730	2730	2730	0
110	20231011	171300	53641810	2730	2730	2730	2730	0
111	20231011	171200	53641810	2730	2730	2730	2730	0
112	20231011	171100	53641810	2730	2730	2730	2730	0
113	20231011	171000	53641810	2730	2730	2730	2730	0
114	20231011	170900	53641810	2730	2730	2730	2730	0
115	20231011	170800	53641810	2730	2730	2730	2730	0
116	20231011	170700	53641810	2730	2730	2730	2730	0
117	20231011	170600	53641810	2730	2730	2730	2730	0
118	20231011	170500	53641810	2730	2730	2730	2730	0
119	20231011	170400	53641810	2730	2730	2730	2730	0
120	20231011	170300	53641810	2730	2730	2730	2730	0
121	20231011	170200	53641810	2730	2730	2730	2730	0
122	20231011	170100	53641810	2730	2730	2730	2730	879
123	20231011	170000	53641810	2730	2730	2730	2730	0
124	20231011	165900	53641810	2730	2730	2730	2730	0
125	20231011	165800	53641810	2730	2730	2730	2730	0
126	20231011	165700	53641810	2730	2730	2730	2730	0
127	20231011	165600	53641810	2730	2730	2730	2730	0
128	20231011	165500	53641810	2730	2730	2730	2730	0
129	20231011	165400	53641810	2730	2730	2730	2730	0
130	20231011	165300	53641810	2730	2730	2730	2730	0
131	20231011	165200	53641810	2730	2730	2730	2730	0
132	20231011	165100	53641810	2730	2730	2730	2730	0
133	20231011	165000	53641810	2730	2730	2730	2730	0
134	20231011	164900	53641810	2730	2730	2730	2730	0
135	20231011	164800	53641810	2730	2730	2730	2730	0
136	20231011	164700	53641810	2730	2730	2730	2730	0
137	20231011	164600	53641810	2730	2730	2730	2730	0
138	20231011	164500	53641810	2730	2730	2730	2730	0
139	20231011	164400	53641810	2730	2730	2730	2730	0
140	20231011	164300	53641810	2730	2730	2730	2730	0
141	20231011	164200	53641810	2730	2730	2730	2730	0
142	20231011	164100	53641810	2730	2730	2730	2730	0
143	20231011	164000	53641810	2730	2730	2730	2730	0
144	20231011	163900	53641810	2730	2730	2730	2730	0
145	20231011	163800	53641810	2730	2730	2730	2730	0
146	20231011	163700	53641810	2730	2730	2730	2730	0
147	20231011	163600	53641810	2730	2730	2730	2730	0
148	20231011	163500	53641810	2730	2730	2730	2730	0
149	20231011	163400	53641810	2730	2730	2730	2730	0
150	20231011	163300	53641810	2730	2730	2730	2730	0
151	20231011	163200	53641810	2730	2730	2730	2730	0
152	20231011	163100	53641810	2730	2730	2730	2730	879
153	20231011	163000	53641810	2730	2730	2730	2730	0
154	20231011	162900	53641810	2730	2730	2730	2730	0
155	20231011	162800	53641810	2730	2730	2730	2730	0
156	20231011	162700	53641810	2730	2730	2730	2730	0
157	20231011	162600	53641810	2730	2730	2730	2730	0
158	20231011	162500	53641810	2730	2730	2730	2730	0
159	20231011	162400	53641810	2730	2730	2730	2730	0
160	20231011	162300	53641810	2730	2730	2730	2730	0
161	20231011	162200	53641810	2730	2730	2730	2730	0
162	20231011	162100	53641810	2730	2730	2730	2730	0
163	20231011	162000	53641810	2730	2730	2730	2730	0
164	20231011	161900	53641810	2730	2730	2730	2730	0
165	20231011	161800	53641810	2730	2730	2730	2730	0
166	20231011	161700	53641810	2730	2730	2730	2730	0
167	20231011	161600	53641810	2730	2730	2730	2730	0
168	20231011	161500	53641810	2730	2730	2730	2730	0
169	20231011	161400	53641810	2730	2730	2730	2730	0
170	20231011	161300	53641810	2730	2730	2730	2730	0
171	20231011	161200	53641810	2730	2730	2730	2730	0
172	20231011	161100	53641810	2730	2730	2730	2730	0
173	20231011	161000	53641810	2730	2730	2730	2730	0
174	20231011	160900	53641810	2730	2730	2730	2730	0
175	20231011	160800	53641810	2730	2730	2730	2730	0
176	20231011	160700	53641810	2730	2730	2730	2730	0
177	20231011	160600	53641810	2730	2730	2730	2730	0
178	20231011	160500	53641810	2730	2730	2730	2730	0
179	20231011	160400	53641810	2730	2730	2730	2730	0
180	20231011	160300	53641810	2730	2730	2730	2730	0
181	20231011	160200	53641810	2730	2730	2730	2730	0
182	20231011	160100	53641810	2730	2730	2730	2730	879
183	20231011	160000	53641810	2730	2730	2730	2730	0
184	20231011	155900	53641810	2730	2730	2730	2730	0
185	20231011	155800	53641810	2730	2730	2730	2730	0
186	20231011	155700	53641810	2730	2730	2730	2730	0
187	20231011	155600	53641810	2730	2730	2730	2730	0
188	20231011	155500	53641810	2730	2730	2730	2730	0
189	20231011	155400	53641810	2730	2730	2730	2730	0
190	20231011	155300	53641810	2730	2730	2730	2730	0
191	20231011	155200	53641810	2730	2730	2730	2730	0
192	20231011	155100	53641810	2730	2730	2730	2730	0
193	20231011	155000	53641810	2730	2730	2730	2730	0
194	20231011	154900	53641810	2730	2730	2730	2730	0
195	20231011	154800	53641810	2730	2730	2730	2730	0
196	20231011	154700	53641810	2730	2730	2730	2730	0
197	20231011	154600	53641810	2730	2730	2730	2730	0
198	20231011	154500	53641810	2730	2730	2730	2730	0
199	20231011	154400	53641810	2730	2730	2730	2730	0
200	20231011	154300	53641810	2730	2730	2730	2730	0
201	20231011	154200	53641810	2730	2730	2730	2730	0
202	20231011	154100	53641810	2730	2730	2730	2730	0
203	20231011	154000	53641810	2730	2730	2730	2730	0
204	20231011	153900	53641810	2730	2730	2730	2730	0
205	20231011	153800	53641810	2730	2730	2730	2730	0
206	20231011	153700	53641810	2730	2730	2730	2730	0
207	20231011	153600	53641810	2730	2730	2730	2730	0
208	20231011	153500	53641810	2730	2730	2730	2730	0
209	20231011	153400	53641810	2730	2730	2730	2730	0
210	20231011	153300	53641810	2730	2730	2730	2730	0
211	20231011	153200	53641810	2730	2730	2730	2730	0
212	20231011	153100	53641810	2730	2730	2730	2730	879
213	20231011	153000	53641810	2730	2730	2730	2730	879
214	20231011	152900	51242140	2745	2745	2745	2745	0
215	20231011	152800	51242140	2745	2745	2745	2745	0
216	20231011	152700	51242140	2745	2745	2745	2745	0
217	20231011	152600	51242140	2745	2745	2745	2745	0
218	20231011	152500	51242140	2745	2745	2745	2745	0
219	20231011	152400	51242140	2745	2745	2745	2745	0
220	20231011	152300	51242140	2745	2745	2745	2745	0
221	20231011	152200	51242140	2745	2745	2745	2745	0
222	20231011	152100	51242140	2745	2745	2745	2745	0
223	20231011	152000	51242140	2745	2745	2745	2745	0
224	20231011	151900	51242140	2745	2730	2745	2730	35
225	20231011	151800	51146575	2735	2745	2745	2735	9
226	20231011	151700	51121925	2745	2745	2745	2745	100
227	20231011	151600	50847425	2745	2745	2745	2745	0
228	20231011	151500	50847425	2745	2745	2745	2745	0
229	20231011	151400	50847425	2745	2745	2745	2745	0
230	20231011	151300	50847425	2745	2745	2745	2745	0
231	20231011	151200	50847425	2745	2745	2745	2745	0
232	20231011	151100	50847425	2745	2745	2745	2745	22
233	20231011	151000	50787035	2745	2745	2745	2745	0
234	20231011	150900	50787035	2745	2745	2745	2745	0
235	20231011	150800	50787035	2745	2745	2745	2745	0
236	20231011	150700	50787035	2745	2745	2745	2745	1
237	20231011	150600	50784290	2740	2740	2740	2740	0
238	20231011	150500	50784290	2740	2745	2745	2740	3
239	20231011	150400	50776065	2730	2730	2730	2730	249
240	20231011	150300	50096295	2735	2740	2740	2735	373
241	20231011	150200	49075385	2740	2740	2740	2740	40
242	20231011	150100	48965785	2745	2745	2745	2745	0
243	20231011	150000	48965785	2745	2745	2745	2745	1
244	20231011	145900	48963040	2740	2740	2740	2740	1
245	20231011	145800	48960300	2745	2745	2745	2745	0
246	20231011	145700	48960300	2745	2745	2745	2745	0
247	20231011	145600	48960300	2745	2745	2745	2745	2
248	20231011	145500	48954810	2745	2745	2745	2745	0
249	20231011	145400	48954810	2745	2745	2745	2745	0
250	20231011	145300	48954810	2745	2745	2745	2745	0
251	20231011	145200	48954810	2745	2745	2745	2745	0
252	20231011	145100	48954810	2745	2745	2745	2745	0
253	20231011	145000	48954810	2745	2740	2745	2740	101
254	20231011	144900	48678065	2745	2745	2745	2745	2
255	20231011	144800	48672575	2745	2740	2745	2740	37
256	20231011	144700	48571190	2745	2740	2745	2740	503
257	20231011	144600	47192960	2740	2740	2740	2740	0
258	20231011	144500	47192960	2740	2740	2740	2740	0
259	20231011	144400	47192960	2740	2740	2740	2740	0
260	20231011	144300	47192960	2740	2740	2740	2740	0
261	20231011	144200	47192960	2740	2745	2745	2740	2
262	20231011	144100	47187475	2735	2740	2740	2735	200
263	20231011	144000	46640470	2745	2740	2745	2735	413
264	20231011	143900	45510850	2745	2745	2745	2740	216
265	20231011	143800	44918940	2745	2745	2745	2745	1
266	20231011	143700	44916195	2750	2750	2750	2750	0
267	20231011	143600	44916195	2750	2745	2750	2745	121
268	20231011	143500	44584045	2750	2750	2750	2750	0
269	20231011	143400	44584045	2750	2750	2750	2750	0
270	20231011	143300	44584045	2750	2750	2750	2750	0
271	20231011	143200	44584045	2750	2750	2750	2750	0
272	20231011	143100	44584045	2750	2750	2750	2750	0
273	20231011	143000	44584045	2750	2750	2750	2750	0
274	20231011	142900	44584045	2750	2750	2750	2750	6
275	20231011	142800	44567545	2750	2750	2750	2750	0
276	20231011	142700	44567545	2750	2750	2750	2750	0
277	20231011	142600	44567545	2750	2750	2750	2750	0
278	20231011	142500	44567545	2750	2750	2750	2750	0
279	20231011	142400	44567545	2750	2750	2750	2750	0
280	20231011	142300	44567545	2750	2750	2750	2750	2
281	20231011	142200	44562045	2750	2750	2750	2750	0
282	20231011	142100	44562045	2750	2750	2750	2750	0
283	20231011	142000	44562045	2750	2750	2750	2750	0
284	20231011	141900	44562045	2750	2750	2750	2750	0
285	20231011	141800	44562045	2750	2750	2750	2750	0
286	20231011	141700	44562045	2750	2750	2750	2750	0
287	20231011	141600	44562045	2750	2750	2750	2750	0
288	20231011	141500	44562045	2750	2745	2750	2745	30
289	20231011	141400	44479690	2745	2745	2745	2745	2
290	20231011	141300	44474200	2750	2750	2750	2745	31
291	20231011	141200	44389050	2745	2745	2745	2745	0
292	20231011	141100	44389050	2745	2745	2745	2745	1
293	20231011	141000	44386305	2750	2750	2750	2750	0
294	20231011	140900	44386305	2750	2750	2750	2750	0
295	20231011	140800	44386305	2750	2745	2750	2740	10
296	20231011	140700	44358885	2750	2740	2750	2735	151
297	20231011	140600	43945875	2745	2740	2745	2740	143
298	20231011	140500	43554050	2745	2745	2745	2745	0
299	20231011	140400	43554050	2745	2745	2745	2745	0
300	20231011	140300	43554050	2745	2745	2745	2745	3
301	20231011	140200	43545815	2745	2745	2745	2745	224
302	20231011	140100	42930935	2745	2745	2745	2745	0
303	20231011	140000	42930935	2745	2745	2745	2745	2
304	20231011	135900	42925445	2745	2745	2745	2745	0
305	20231011	135800	42925445	2745	2745	2745	2745	0
306	20231011	135700	42925445	2745	2740	2745	2735	574
307	20231011	135600	41353730	2745	2745	2745	2745	4
308	20231011	135500	41342750	2735	2735	2750	2735	14
309	20231011	135400	41304430	2735	2730	2735	2730	333
310	20231011	135300	40394425	2730	2730	2730	2730	3
311	20231011	135200	40386235	2730	2745	2745	2710	1663
312	20231011	135100	35870835	2755	2755	2755	2755	0
313	20231011	135000	35870835	2755	2760	2760	2740	825
314	20231011	134900	33609825	2760	2760	2760	2745	1357
315	20231011	134800	29884785	2765	2760	2765	2750	9
316	20231011	134700	29859940	2760	2720	2760	2720	4052
317	20231011	134600	18752185	2720	2720	2720	2720	0
318	20231011	134500	18752185	2720	2720	2720	2720	0
319	20231011	134400	18752185	2720	2720	2720	2720	0
320	20231011	134300	18752185	2720	2720	2720	2720	0
321	20231011	134200	18752185	2720	2720	2720	2720	0
322	20231011	134100	18752185	2720	2720	2720	2720	0
323	20231011	134000	18752185	2720	2720	2720	2720	0
324	20231011	133900	18752185	2720	2720	2720	2720	0
325	20231011	133800	18752185	2720	2720	2720	2720	0
326	20231011	133700	18752185	2720	2720	2720	2720	0
327	20231011	133600	18752185	2720	2720	2720	2720	0
328	20231011	133500	18752185	2720	2720	2720	2720	7
329	20231011	133400	18733145	2720	2720	2720	2720	0
330	20231011	133300	18733145	2720	2720	2720	2720	0
331	20231011	133200	18733145	2720	2720	2720	2720	0
332	20231011	133100	18733145	2720	2720	2720	2720	1
333	20231011	133000	18730425	2720	2720	2720	2720	0
334	20231011	132900	18730425	2720	2720	2720	2720	0
335	20231011	132800	18730425	2720	2720	2720	2720	0
336	20231011	132700	18730425	2720	2720	2720	2720	0
337	20231011	132600	18730425	2720	2720	2720	2720	0
338	20231011	132500	18730425	2720	2720	2720	2720	0
339	20231011	132400	18730425	2720	2720	2720	2720	0
340	20231011	132300	18730425	2720	2720	2720	2720	0
341	20231011	132200	18730425	2720	2720	2720	2720	1
342	20231011	132100	18727705	2725	2725	2725	2725	0
343	20231011	132000	18727705	2725	2725	2725	2725	0
344	20231011	131900	18727705	2725	2725	2725	2725	3
345	20231011	131800	18719530	2725	2725	2725	2725	1
346	20231011	131700	18716805	2725	2725	2725	2725	0
347	20231011	131600	18716805	2725	2725	2725	2725	1
348	20231011	131500	18714080	2730	2730	2730	2730	0
349	20231011	131400	18714080	2730	2730	2730	2730	0
350	20231011	131300	18714080	2730	2730	2730	2730	1
351	20231011	131200	18711350	2730	2725	2730	2725	11
352	20231011	131100	18681370	2720	2720	2720	2720	340
353	20231011	131000	17756570	2720	2725	2725	2720	199
354	20231011	130900	17215225	2720	2720	2720	2720	19
355	20231011	130800	17163545	2720	2720	2720	2720	12
356	20231011	130700	17130905	2720	2720	2720	2720	0
357	20231011	130600	17130905	2720	2720	2720	2720	0
358	20231011	130500	17130905	2720	2720	2720	2720	0
359	20231011	130400	17130905	2720	2720	2720	2720	0
360	20231011	130300	17130905	2720	2720	2720	2720	0
361	20231011	130200	17130905	2720	2720	2720	2720	1
362	20231011	130100	17128185	2720	2720	2720	2720	0
363	20231011	130000	17128185	2720	2720	2720	2720	0
364	20231011	125900	17128185	2720	2720	2720	2720	1
365	20231011	125800	17125465	2720	2720	2720	2720	4
366	20231011	125700	17114585	2720	2720	2720	2720	36
367	20231011	125600	17016665	2720	2720	2720	2720	1
368	20231011	125500	17013945	2720	2720	2720	2720	0
369	20231011	125400	17013945	2720	2720	2720	2720	0
370	20231011	125300	17013945	2720	2720	2720	2720	0
371	20231011	125200	17013945	2720	2720	2720	2720	0
372	20231011	125100	17013945	2720	2720	2720	2720	1
373	20231011	125000	17011225	2720	2720	2720	2720	0
374	20231011	124900	17011225	2720	2720	2720	2720	0
375	20231011	124800	17011225	2720	2720	2720	2720	0
376	20231011	124700	17011225	2720	2720	2720	2720	0
377	20231011	124600	17011225	2720	2720	2720	2720	0
378	20231011	124500	17011225	2720	2720	2720	2720	1
379	20231011	124400	17008505	2720	2720	2720	2720	1
380	20231011	124300	17005785	2725	2725	2725	2725	0
381	20231011	124200	17005785	2725	2725	2725	2725	0
382	20231011	124100	17005785	2725	2725	2725	2725	0
383	20231011	124000	17005785	2725	2725	2725	2725	1
384	20231011	123900	17003060	2725	2720	2725	2720	50
385	20231011	123800	16866855	2720	2720	2720	2720	0
386	20231011	123700	16866855	2720	2720	2720	2720	1
387	20231011	123600	16864135	2725	2720	2725	2720	9
388	20231011	123500	16839650	2710	2710	2710	2710	0
389	20231011	123400	16839650	2710	2710	2710	2710	126
390	20231011	123300	16498190	2710	2710	2710	2710	0
391	20231011	123200	16498190	2710	2705	2710	2705	56
392	20231011	123100	16346595	2710	2710	2710	2710	0
393	20231011	123000	16346595	2710	2710	2710	2710	0
394	20231011	122900	16346595	2710	2710	2710	2710	0
395	20231011	122800	16346595	2710	2710	2710	2710	1
396	20231011	122700	16343885	2710	2710	2710	2710	0
397	20231011	122600	16343885	2710	2710	2710	2710	0
398	20231011	122500	16343885	2710	2710	2710	2710	0
399	20231011	122400	16343885	2710	2710	2710	2710	0
400	20231011	122300	16343885	2710	2710	2710	2710	1
401	20231011	122200	16341175	2710	2710	2710	2710	0
402	20231011	122100	16341175	2710	2710	2710	2710	0
403	20231011	122000	16341175	2710	2710	2710	2710	8
404	20231011	121900	16319495	2710	2710	2710	2710	0
405	20231011	121800	16319495	2710	2710	2710	2710	0
406	20231011	121700	16319495	2710	2710	2710	2710	1
407	20231011	121600	16316785	2710	2710	2710	2710	0
408	20231011	121500	16316785	2710	2710	2710	2710	0
409	20231011	121400	16316785	2710	2710	2710	2710	34
410	20231011	121300	16224645	2710	2710	2710	2710	0
411	20231011	121200	16224645	2710	2710	2710	2710	0
412	20231011	121100	16224645	2710	2710	2710	2710	1
413	20231011	121000	16221935	2710	2710	2710	2710	0
414	20231011	120900	16221935	2710	2710	2710	2710	0
415	20231011	120800	16221935	2710	2710	2710	2710	0
416	20231011	120700	16221935	2710	2710	2710	2710	0
417	20231011	120600	16221935	2710	2710	2710	2710	1
418	20231011	120500	16219225	2710	2710	2710	2710	0
419	20231011	120400	16219225	2710	2710	2710	2710	0
420	20231011	120300	16219225	2710	2710	2710	2710	0
421	20231011	120200	16219225	2710	2710	2710	2710	0
422	20231011	120100	16219225	2710	2710	2710	2710	2
423	20231011	120000	16213805	2710	2710	2710	2710	0
424	20231011	115900	16213805	2710	2710	2710	2710	0
425	20231011	115800	16213805	2710	2710	2710	2710	0
426	20231011	115700	16213805	2710	2710	2710	2710	0
427	20231011	115600	16213805	2710	2710	2710	2710	0
428	20231011	115500	16213805	2710	2710	2710	2710	1
429	20231011	115400	16211095	2710	2710	2710	2710	1
430	20231011	115300	16208385	2700	2700	2700	2700	1
431	20231011	115200	16205685	2700	2700	2700	2700	0
432	20231011	115100	16205685	2700	2700	2700	2700	0
433	20231011	115000	16205685	2700	2700	2700	2700	0
434	20231011	114900	16205685	2700	2700	2700	2700	0
435	20231011	114800	16205685	2700	2700	2700	2700	0
436	20231011	114700	16205685	2700	2700	2700	2700	0
437	20231011	114600	16205685	2700	2700	2700	2700	0
438	20231011	114500	16205685	2700	2700	2700	2700	0
439	20231011	114400	16205685	2700	2700	2700	2700	0
440	20231011	114300	16205685	2700	2700	2700	2700	0
441	20231011	114200	16205685	2700	2700	2700	2700	0
442	20231011	114100	16205685	2700	2700	2700	2700	0
443	20231011	114000	16205685	2700	2700	2700	2700	0
444	20231011	113900	16205685	2700	2700	2700	2700	0
445	20231011	113800	16205685	2700	2700	2700	2700	0
446	20231011	113700	16205685	2700	2700	2700	2700	0
447	20231011	113600	16205685	2700	2705	2705	2700	104
448	20231011	113500	15924375	2710	2710	2710	2710	1
449	20231011	113400	15921665	2715	2715	2715	2715	1
450	20231011	113300	15918950	2715	2715	2715	2715	0
451	20231011	113200	15918950	2715	2715	2715	2715	50
452	20231011	113100	15783200	2710	2710	2710	2710	0
453	20231011	113000	15783200	2710	2710	2710	2710	0
454	20231011	112900	15783200	2710	2710	2710	2710	0
455	20231011	112800	15783200	2710	2710	2710	2710	5
456	20231011	112700	15769650	2710	2710	2710	2710	90
457	20231011	112600	15525750	2710	2710	2710	2710	0
458	20231011	112500	15525750	2710	2710	2710	2710	0
459	20231011	112400	15525750	2710	2710	2710	2710	0
460	20231011	112300	15525750	2710	2710	2710	2710	0
461	20231011	112200	15525750	2710	2710	2710	2710	0
462	20231011	112100	15525750	2710	2710	2710	2710	1
463	20231011	112000	15523040	2710	2710	2710	2710	0
464	20231011	111900	15523040	2710	2710	2710	2710	0
465	20231011	111800	15523040	2710	2710	2710	2710	0
466	20231011	111700	15523040	2710	2710	2710	2710	1
467	20231011	111600	15520330	2705	2705	2705	2705	100
468	20231011	111500	15249830	2710	2715	2715	2710	4
469	20231011	111400	15238985	2715	2715	2715	2715	0
470	20231011	111300	15238985	2715	2715	2715	2715	0
471	20231011	111200	15238985	2715	2715	2715	2715	0
472	20231011	111100	15238985	2715	2715	2715	2715	0
473	20231011	111000	15238985	2715	2715	2715	2715	1
474	20231011	110900	15236270	2715	2715	2715	2715	0
475	20231011	110800	15236270	2715	2715	2715	2715	0
476	20231011	110700	15236270	2715	2715	2715	2715	0
477	20231011	110600	15236270	2715	2715	2715	2715	0
478	20231011	110500	15236270	2715	2715	2715	2715	0
479	20231011	110400	15236270	2715	2715	2715	2715	1
480	20231011	110300	15233555	2715	2715	2715	2715	0
481	20231011	110200	15233555	2715	2710	2715	2710	39
482	20231011	110100	15127860	2710	2710	2710	2710	0
483	20231011	110000	15127860	2710	2710	2710	2710	1
484	20231011	105900	15125150	2705	2710	2710	2705	111
485	20231011	105800	14824840	2715	2715	2715	2715	1
486	20231011	105700	14822125	2715	2715	2715	2715	0
487	20231011	105600	14822125	2715	2715	2715	2715	0
488	20231011	105500	14822125	2715	2715	2715	2715	0
489	20231011	105400	14822125	2715	2715	2715	2715	0
490	20231011	105300	14822125	2715	2715	2715	2715	11
491	20231011	105200	14792260	2720	2720	2720	2720	0
492	20231011	105100	14792260	2720	2720	2720	2720	1
493	20231011	105000	14789540	2720	2720	2720	2720	0
494	20231011	104900	14789540	2720	2720	2720	2720	0
495	20231011	104800	14789540	2720	2720	2720	2720	1
496	20231011	104700	14786820	2725	2725	2725	2725	0
497	20231011	104600	14786820	2725	2725	2725	2725	20
498	20231011	104500	14732320	2725	2725	2725	2725	0
499	20231011	104400	14732320	2725	2720	2725	2720	15
500	20231011	104300	14691505	2720	2720	2720	2720	0
501	20231011	104200	14691505	2720	2720	2720	2720	0
502	20231011	104100	14691505	2720	2720	2720	2720	2
503	20231011	104000	14686065	2725	2725	2725	2725	0
504	20231011	103900	14686065	2725	2725	2725	2725	0
505	20231011	103800	14686065	2725	2725	2725	2725	0
506	20231011	103700	14686065	2725	2720	2725	2720	12
507	20231011	103600	14653420	2725	2725	2725	2725	50
508	20231011	103500	14517170	2725	2725	2725	2725	0
509	20231011	103400	14517170	2725	2725	2725	2725	0
510	20231011	103300	14517170	2725	2725	2725	2725	0
511	20231011	103200	14517170	2725	2725	2725	2725	0
512	20231011	103100	14517170	2725	2725	2725	2725	36
513	20231011	103000	14419070	2725	2725	2725	2725	0
514	20231011	102900	14419070	2725	2725	2725	2725	0
515	20231011	102800	14419070	2725	2725	2725	2725	100
516	20231011	102700	14146570	2725	2725	2725	2725	0
517	20231011	102600	14146570	2725	2725	2725	2725	50
518	20231011	102500	14010320	2730	2730	2730	2730	0
519	20231011	102400	14010320	2730	2730	2730	2730	0
520	20231011	102300	14010320	2730	2730	2730	2730	0
521	20231011	102200	14010320	2730	2730	2730	2730	565
522	20231011	102100	12467870	2720	2720	2720	2720	16
523	20231011	102000	12424350	2720	2720	2720	2720	200
524	20231011	101900	11880350	2720	2720	2720	2720	219
525	20231011	101800	11284670	2720	2720	2720	2720	0
526	20231011	101700	11284670	2720	2720	2720	2720	0
527	20231011	101600	11284670	2720	2720	2720	2720	0
528	20231011	101500	11284670	2720	2720	2720	2720	0
529	20231011	101400	11284670	2720	2720	2720	2720	0
530	20231011	101300	11284670	2720	2720	2720	2705	804
531	20231011	101200	9109780	2715	2705	2715	2705	301
532	20231011	101100	8295565	2710	2710	2710	2710	0
533	20231011	101000	8295565	2710	2705	2710	2705	437
534	20231011	100900	7112335	2705	2705	2705	2705	0
535	20231011	100800	7112335	2705	2705	2705	2705	0
536	20231011	100700	7112335	2705	2705	2705	2705	1
537	20231011	100600	7109630	2705	2705	2705	2705	0
538	20231011	100500	7109630	2705	2705	2705	2705	0
539	20231011	100400	7109630	2705	2705	2705	2705	0
540	20231011	100300	7109630	2705	2705	2705	2705	0
541	20231011	100200	7109630	2705	2705	2705	2705	0
542	20231011	100100	7109630	2705	2705	2705	2705	0
543	20231011	100000	7109630	2705	2705	2705	2705	1
544	20231011	095900	7106925	2705	2705	2705	2705	0
545	20231011	095800	7106925	2705	2705	2705	2705	1
546	20231011	095700	7104220	2705	2705	2705	2705	0
547	20231011	095600	7104220	2705	2705	2705	2705	1
548	20231011	095500	7101515	2705	2705	2705	2705	1
549	20231011	095400	7098810	2705	2710	2710	2700	803
550	20231011	095300	4930675	2715	2710	2715	2705	41
551	20231011	095200	4819555	2710	2710	2710	2710	0
552	20231011	095100	4819555	2710	2710	2710	2710	1
553	20231011	095000	4816845	2710	2710	2710	2710	1
554	20231011	094900	4814135	2710	2710	2710	2710	0
555	20231011	094800	4814135	2710	2710	2710	2710	1
556	20231011	094700	4811425	2710	2710	2710	2710	1
557	20231011	094600	4808715	2710	2710	2710	2710	0
558	20231011	094500	4808715	2710	2710	2710	2710	1
559	20231011	094400	4806005	2710	2710	2710	2710	0
560	20231011	094300	4806005	2710	2710	2710	2710	1
561	20231011	094200	4803295	2710	2710	2710	2710	1
562	20231011	094100	4800585	2710	2710	2710	2710	6
563	20231011	094000	4784325	2715	2715	2715	2715	12
564	20231011	093900	4751745	2715	2715	2715	2715	47
565	20231011	093800	4624140	2715	2715	2715	2715	1
566	20231011	093700	4621425	2715	2715	2715	2715	3
567	20231011	093600	4613280	2715	2715	2715	2715	0
568	20231011	093500	4613280	2715	2715	2715	2715	1
569	20231011	093400	4610565	2715	2715	2715	2715	1
570	20231011	093300	4607850	2715	2715	2715	2715	0
571	20231011	093200	4607850	2715	2715	2715	2715	2
572	20231011	093100	4602420	2715	2715	2715	2715	0
573	20231011	093000	4602420	2715	2715	2715	2715	1
574	20231011	092900	4599705	2705	2705	2705	2705	2
575	20231011	092800	4594295	2705	2695	2705	2695	8
576	20231011	092700	4572725	2705	2705	2705	2705	1
577	20231011	092600	4570020	2705	2705	2705	2705	0
578	20231011	092500	4570020	2705	2705	2705	2705	1
579	20231011	092400	4567315	2705	2695	2705	2695	66
580	20231011	092300	4388795	2705	2705	2705	2705	0
581	20231011	092200	4388795	2705	2705	2705	2705	1
582	20231011	092100	4386090	2700	2700	2700	2700	10
583	20231011	092000	4359090	2700	2700	2700	2700	0
584	20231011	091900	4359090	2700	2700	2700	2700	1
585	20231011	091800	4356390	2695	2695	2695	2695	1
586	20231011	091700	4353695	2700	2700	2700	2700	1
587	20231011	091600	4350995	2700	2700	2700	2700	1
588	20231011	091500	4348295	2705	2705	2705	2705	0
589	20231011	091400	4348295	2705	2705	2705	2705	1
590	20231011	091300	4345590	2705	2705	2705	2705	0
591	20231011	091200	4345590	2705	2705	2705	2705	1
592	20231011	091100	4342885	2705	2705	2705	2705	1
593	20231011	091000	4340180	2705	2705	2705	2705	0
594	20231011	090900	4340180	2705	2705	2705	2705	0
595	20231011	090800	4340180	2705	2695	2705	2650	781
596	20231011	090700	2264495	2700	2700	2700	2700	0
597	20231011	090600	2264495	2700	2700	2700	2700	0
598	20231011	090500	2264495	2700	2700	2700	2700	0
599	20231011	090400	2264495	2700	2700	2700	2700	0
600	20231011	090300	2264495	2700	2715	2715	2700	3
601	20231011	090200	2256375	2700	2680	2720	2680	103
602	20231011	090100	1979970	2680	2675	2680	2675	118
603	20231011	090000	1663745	2675	2675	2675	2670	622