KissMeData/039740/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	191600	42816640	2975	2975	2975	2975	383
3	20231011	191500	42816640	2975	2975	2975	2975	0
4	20231011	191400	42816640	2975	2975	2975	2975	0
5	20231011	191300	42816640	2975	2975	2975	2975	0
6	20231011	191200	42816640	2975	2975	2975	2975	0
7	20231011	191100	42816640	2975	2975	2975	2975	0
8	20231011	191000	42816640	2975	2975	2975	2975	0
9	20231011	190900	42816640	2975	2975	2975	2975	0
10	20231011	190800	42816640	2975	2975	2975	2975	0
11	20231011	190700	42816640	2975	2975	2975	2975	0
12	20231011	190600	42816640	2975	2975	2975	2975	0
13	20231011	190500	42816640	2975	2975	2975	2975	0
14	20231011	190400	42816640	2975	2975	2975	2975	0
15	20231011	190300	42816640	2975	2975	2975	2975	0
16	20231011	190200	42816640	2975	2975	2975	2975	0
17	20231011	190100	42816640	2975	2975	2975	2975	0
18	20231011	190000	42816640	2975	2975	2975	2975	0
19	20231011	185900	42816640	2975	2975	2975	2975	0
20	20231011	185800	42816640	2975	2975	2975	2975	0
21	20231011	185700	42816640	2975	2975	2975	2975	0
22	20231011	185600	42816640	2975	2975	2975	2975	0
23	20231011	185500	42816640	2975	2975	2975	2975	0
24	20231011	185400	42816640	2975	2975	2975	2975	0
25	20231011	185300	42816640	2975	2975	2975	2975	0
26	20231011	185200	42816640	2975	2975	2975	2975	0
27	20231011	185100	42816640	2975	2975	2975	2975	0
28	20231011	185000	42816640	2975	2975	2975	2975	0
29	20231011	184900	42816640	2975	2975	2975	2975	0
30	20231011	184800	42816640	2975	2975	2975	2975	0
31	20231011	184700	42816640	2975	2975	2975	2975	0
32	20231011	184600	42816640	2975	2975	2975	2975	383
33	20231011	184500	42816640	2975	2975	2975	2975	0
34	20231011	184400	42816640	2975	2975	2975	2975	0
35	20231011	184300	42816640	2975	2975	2975	2975	0
36	20231011	184200	42816640	2975	2975	2975	2975	0
37	20231011	184100	42816640	2975	2975	2975	2975	0
38	20231011	184000	42816640	2975	2975	2975	2975	0
39	20231011	183900	42816640	2975	2975	2975	2975	0
40	20231011	183800	42816640	2975	2975	2975	2975	0
41	20231011	183700	42816640	2975	2975	2975	2975	0
42	20231011	183600	42816640	2975	2975	2975	2975	0
43	20231011	183500	42816640	2975	2975	2975	2975	0
44	20231011	183400	42816640	2975	2975	2975	2975	0
45	20231011	183300	42816640	2975	2975	2975	2975	0
46	20231011	183200	42816640	2975	2975	2975	2975	0
47	20231011	183100	42816640	2975	2975	2975	2975	0
48	20231011	183000	42816640	2975	2975	2975	2975	0
49	20231011	182900	42816640	2975	2975	2975	2975	0
50	20231011	182800	42816640	2975	2975	2975	2975	0
51	20231011	182700	42816640	2975	2975	2975	2975	0
52	20231011	182600	42816640	2975	2975	2975	2975	0
53	20231011	182500	42816640	2975	2975	2975	2975	0
54	20231011	182400	42816640	2975	2975	2975	2975	0
55	20231011	182300	42816640	2975	2975	2975	2975	0
56	20231011	182200	42816640	2975	2975	2975	2975	0
57	20231011	182100	42816640	2975	2975	2975	2975	0
58	20231011	182000	42816640	2975	2975	2975	2975	0
59	20231011	181900	42816640	2975	2975	2975	2975	0
60	20231011	181800	42816640	2975	2975	2975	2975	0
61	20231011	181700	42816640	2975	2975	2975	2975	0
62	20231011	181600	42816640	2975	2975	2975	2975	383
63	20231011	181500	42816640	2975	2975	2975	2975	0
64	20231011	181400	42816640	2975	2975	2975	2975	0
65	20231011	181300	42816640	2975	2975	2975	2975	0
66	20231011	181200	42816640	2975	2975	2975	2975	0
67	20231011	181100	42816640	2975	2975	2975	2975	0
68	20231011	181000	42816640	2975	2975	2975	2975	0
69	20231011	180900	42816640	2975	2975	2975	2975	0
70	20231011	180800	42816640	2975	2975	2975	2975	0
71	20231011	180700	42816640	2975	2975	2975	2975	0
72	20231011	180600	42816640	2975	2975	2975	2975	0
73	20231011	180500	42816640	2975	2975	2975	2975	0
74	20231011	180400	42816640	2975	2975	2975	2975	0
75	20231011	180300	42816640	2975	2975	2975	2975	0
76	20231011	180200	42816640	2975	2975	2975	2975	0
77	20231011	180100	42816640	2975	2975	2975	2975	0
78	20231011	180000	42816640	2975	2975	2975	2975	0
79	20231011	175900	42816640	2975	2975	2975	2975	0
80	20231011	175800	42816640	2975	2975	2975	2975	0
81	20231011	175700	42816640	2975	2975	2975	2975	0
82	20231011	175600	42816640	2975	2975	2975	2975	0
83	20231011	175500	42816640	2975	2975	2975	2975	0
84	20231011	175400	42816640	2975	2975	2975	2975	0
85	20231011	175300	42816640	2975	2975	2975	2975	0
86	20231011	175200	42816640	2975	2975	2975	2975	0
87	20231011	175100	42816640	2975	2975	2975	2975	0
88	20231011	175000	42816640	2975	2975	2975	2975	0
89	20231011	174900	42816640	2975	2975	2975	2975	0
90	20231011	174800	42816640	2975	2975	2975	2975	0
91	20231011	174700	42816640	2975	2975	2975	2975	0
92	20231011	174600	42816640	2975	2975	2975	2975	383
93	20231011	174500	42816640	2975	2975	2975	2975	0
94	20231011	174400	42816640	2975	2975	2975	2975	0
95	20231011	174300	42816640	2975	2975	2975	2975	0
96	20231011	174200	42816640	2975	2975	2975	2975	0
97	20231011	174100	42816640	2975	2975	2975	2975	0
98	20231011	174000	42816640	2975	2975	2975	2975	0
99	20231011	173900	42816640	2975	2975	2975	2975	0
100	20231011	173800	42816640	2975	2975	2975	2975	0
101	20231011	173700	42816640	2975	2975	2975	2975	0
102	20231011	173600	42816640	2975	2975	2975	2975	0
103	20231011	173500	42816640	2975	2975	2975	2975	0
104	20231011	173400	42816640	2975	2975	2975	2975	0
105	20231011	173300	42816640	2975	2975	2975	2975	0
106	20231011	173200	42816640	2975	2975	2975	2975	0
107	20231011	173100	42816640	2975	2975	2975	2975	0
108	20231011	173000	42816640	2975	2975	2975	2975	0
109	20231011	172900	42816640	2975	2975	2975	2975	0
110	20231011	172800	42816640	2975	2975	2975	2975	0
111	20231011	172700	42816640	2975	2975	2975	2975	0
112	20231011	172600	42816640	2975	2975	2975	2975	0
113	20231011	172500	42816640	2975	2975	2975	2975	0
114	20231011	172400	42816640	2975	2975	2975	2975	0
115	20231011	172300	42816640	2975	2975	2975	2975	0
116	20231011	172200	42816640	2975	2975	2975	2975	0
117	20231011	172100	42816640	2975	2975	2975	2975	0
118	20231011	172000	42816640	2975	2975	2975	2975	0
119	20231011	171900	42816640	2975	2975	2975	2975	0
120	20231011	171800	42816640	2975	2975	2975	2975	0
121	20231011	171700	42816640	2975	2975	2975	2975	0
122	20231011	171600	42816640	2975	2975	2975	2975	383
123	20231011	171500	42816640	2975	2975	2975	2975	0
124	20231011	171400	42816640	2975	2975	2975	2975	0
125	20231011	171300	42816640	2975	2975	2975	2975	0
126	20231011	171200	42816640	2975	2975	2975	2975	0
127	20231011	171100	42816640	2975	2975	2975	2975	0
128	20231011	171000	42816640	2975	2975	2975	2975	0
129	20231011	170900	42816640	2975	2975	2975	2975	0
130	20231011	170800	42816640	2975	2975	2975	2975	0
131	20231011	170700	42816640	2975	2975	2975	2975	0
132	20231011	170600	42816640	2975	2975	2975	2975	0
133	20231011	170500	42816640	2975	2975	2975	2975	0
134	20231011	170400	42816640	2975	2975	2975	2975	0
135	20231011	170300	42816640	2975	2975	2975	2975	0
136	20231011	170200	42816640	2975	2975	2975	2975	0
137	20231011	170100	42816640	2975	2975	2975	2975	0
138	20231011	170000	42816640	2975	2975	2975	2975	0
139	20231011	165900	42816640	2975	2975	2975	2975	0
140	20231011	165800	42816640	2975	2975	2975	2975	0
141	20231011	165700	42816640	2975	2975	2975	2975	0
142	20231011	165600	42816640	2975	2975	2975	2975	0
143	20231011	165500	42816640	2975	2975	2975	2975	0
144	20231011	165400	42816640	2975	2975	2975	2975	0
145	20231011	165300	42816640	2975	2975	2975	2975	0
146	20231011	165200	42816640	2975	2975	2975	2975	0
147	20231011	165100	42816640	2975	2975	2975	2975	0
148	20231011	165000	42816640	2975	2975	2975	2975	0
149	20231011	164900	42816640	2975	2975	2975	2975	0
150	20231011	164800	42816640	2975	2975	2975	2975	0
151	20231011	164700	42816640	2975	2975	2975	2975	0
152	20231011	164600	42816640	2975	2975	2975	2975	383
153	20231011	164500	42816640	2975	2975	2975	2975	0
154	20231011	164400	42816640	2975	2975	2975	2975	0
155	20231011	164300	42816640	2975	2975	2975	2975	0
156	20231011	164200	42816640	2975	2975	2975	2975	0
157	20231011	164100	42816640	2975	2975	2975	2975	0
158	20231011	164000	42816640	2975	2975	2975	2975	0
159	20231011	163900	42816640	2975	2975	2975	2975	0
160	20231011	163800	42816640	2975	2975	2975	2975	0
161	20231011	163700	42816640	2975	2975	2975	2975	0
162	20231011	163600	42816640	2975	2975	2975	2975	0
163	20231011	163500	42816640	2975	2975	2975	2975	0
164	20231011	163400	42816640	2975	2975	2975	2975	0
165	20231011	163300	42816640	2975	2975	2975	2975	0
166	20231011	163200	42816640	2975	2975	2975	2975	0
167	20231011	163100	42816640	2975	2975	2975	2975	0
168	20231011	163000	42816640	2975	2975	2975	2975	0
169	20231011	162900	42816640	2975	2975	2975	2975	0
170	20231011	162800	42816640	2975	2975	2975	2975	0
171	20231011	162700	42816640	2975	2975	2975	2975	0
172	20231011	162600	42816640	2975	2975	2975	2975	0
173	20231011	162500	42816640	2975	2975	2975	2975	0
174	20231011	162400	42816640	2975	2975	2975	2975	0
175	20231011	162300	42816640	2975	2975	2975	2975	0
176	20231011	162200	42816640	2975	2975	2975	2975	0
177	20231011	162100	42816640	2975	2975	2975	2975	0
178	20231011	162000	42816640	2975	2975	2975	2975	0
179	20231011	161900	42816640	2975	2975	2975	2975	0
180	20231011	161800	42816640	2975	2975	2975	2975	0
181	20231011	161700	42816640	2975	2975	2975	2975	0
182	20231011	161600	42816640	2975	2975	2975	2975	383
183	20231011	161500	42816640	2975	2975	2975	2975	0
184	20231011	161400	42816640	2975	2975	2975	2975	0
185	20231011	161300	42816640	2975	2975	2975	2975	0
186	20231011	161200	42816640	2975	2975	2975	2975	0
187	20231011	161100	42816640	2975	2975	2975	2975	0
188	20231011	161000	42816640	2975	2975	2975	2975	0
189	20231011	160900	42816640	2975	2975	2975	2975	0
190	20231011	160800	42816640	2975	2975	2975	2975	0
191	20231011	160700	42816640	2975	2975	2975	2975	0
192	20231011	160600	42816640	2975	2975	2975	2975	0
193	20231011	160500	42816640	2975	2975	2975	2975	0
194	20231011	160400	42816640	2975	2975	2975	2975	0
195	20231011	160300	42816640	2975	2975	2975	2975	0
196	20231011	160200	42816640	2975	2975	2975	2975	0
197	20231011	160100	42816640	2975	2975	2975	2975	0
198	20231011	160000	42816640	2975	2975	2975	2975	0
199	20231011	155900	42816640	2975	2975	2975	2975	0
200	20231011	155800	42816640	2975	2975	2975	2975	0
201	20231011	155700	42816640	2975	2975	2975	2975	0
202	20231011	155600	42816640	2975	2975	2975	2975	0
203	20231011	155500	42816640	2975	2975	2975	2975	0
204	20231011	155400	42816640	2975	2975	2975	2975	0
205	20231011	155300	42816640	2975	2975	2975	2975	0
206	20231011	155200	42816640	2975	2975	2975	2975	0
207	20231011	155100	42816640	2975	2975	2975	2975	0
208	20231011	155000	42816640	2975	2975	2975	2975	0
209	20231011	154900	42816640	2975	2975	2975	2975	0
210	20231011	154800	42816640	2975	2975	2975	2975	0
211	20231011	154700	42816640	2975	2975	2975	2975	0
212	20231011	154600	42816640	2975	2975	2975	2975	383
213	20231011	154500	42816640	2975	2975	2975	2975	0
214	20231011	154400	42816640	2975	2975	2975	2975	0
215	20231011	154300	42816640	2975	2975	2975	2975	0
216	20231011	154200	42816640	2975	2975	2975	2975	0
217	20231011	154100	42816640	2975	2975	2975	2975	0
218	20231011	154000	42816640	2975	2975	2975	2975	0
219	20231011	153900	42816640	2975	2975	2975	2975	0
220	20231011	153800	42816640	2975	2975	2975	2975	0
221	20231011	153700	42816640	2975	2975	2975	2975	0
222	20231011	153600	42816640	2975	2975	2975	2975	0
223	20231011	153500	42816640	2975	2975	2975	2975	0
224	20231011	153400	42816640	2975	2975	2975	2975	0
225	20231011	153300	42816640	2975	2975	2975	2975	0
226	20231011	153200	42816640	2975	2975	2975	2975	0
227	20231011	153100	42816640	2975	2975	2975	2975	0
228	20231011	153000	42816640	2975	2975	2975	2975	383
229	20231011	152900	41677215	2970	2970	2970	2970	0
230	20231011	152800	41677215	2970	2970	2970	2970	0
231	20231011	152700	41677215	2970	2970	2970	2970	0
232	20231011	152600	41677215	2970	2970	2970	2970	0
233	20231011	152500	41677215	2970	2970	2970	2970	0
234	20231011	152400	41677215	2970	2970	2970	2970	0
235	20231011	152300	41677215	2970	2970	2970	2970	0
236	20231011	152200	41677215	2970	2970	2970	2970	0
237	20231011	152100	41677215	2970	2970	2970	2970	0
238	20231011	152000	41677215	2970	2970	2970	2970	0
239	20231011	151900	41677215	2970	2970	2970	2970	0
240	20231011	151800	41677215	2970	2955	2970	2955	3
241	20231011	151700	41668320	2970	2955	2970	2955	5
242	20231011	151600	41653485	2970	2955	2970	2955	4
243	20231011	151500	41641620	2970	2970	2970	2970	4
244	20231011	151400	41629740	2970	2955	2970	2955	4
245	20231011	151300	41617875	2970	2955	2970	2955	4
246	20231011	151200	41606010	2970	2955	2970	2955	5
247	20231011	151100	41591175	2970	2955	2970	2955	6
248	20231011	151000	41573385	2970	2970	2970	2970	2
249	20231011	150900	41567445	2970	2955	2970	2955	5
250	20231011	150800	41552610	2970	2955	2970	2955	9
251	20231011	150700	41525895	2970	2955	2970	2955	4
252	20231011	150600	41514030	2970	2955	2970	2955	5
253	20231011	150500	41499210	2970	2970	2970	2970	4
254	20231011	150400	41487330	2970	2955	2970	2955	4
255	20231011	150300	41475465	2970	2955	2970	2955	5
256	20231011	150200	41460630	2970	2955	2970	2955	4
257	20231011	150100	41448765	2970	2955	2970	2955	5
258	20231011	150000	41433945	2970	2970	2970	2970	4
259	20231011	145900	41422065	2970	2955	2975	2955	5
260	20231011	145800	41407225	2975	2955	2975	2955	3
261	20231011	145700	41398325	2975	2970	2975	2955	1847
262	20231011	145600	35908740	2970	2950	2970	2950	6
263	20231011	145500	35890960	2970	2970	2970	2970	3
264	20231011	145400	35882050	2970	2950	2970	2950	5
265	20231011	145300	35867220	2970	2950	2970	2950	4
266	20231011	145200	35855360	2970	2950	2970	2950	4
267	20231011	145100	35843500	2970	2950	2970	2950	6
268	20231011	145000	35825720	2970	2970	2970	2970	4
269	20231011	144900	35813840	2950	2950	2970	2950	5
270	20231011	144800	35799050	2970	2950	2970	2950	7
271	20231011	144700	35778320	2970	2950	2970	2950	5
272	20231011	144600	35763490	2970	2950	2970	2950	7
273	20231011	144500	35742740	2970	2970	2970	2970	3
274	20231011	144400	35733830	2970	2950	2970	2950	5
275	20231011	144300	35719000	2970	2950	2970	2950	4
276	20231011	144200	35707140	2970	2950	2970	2950	5
277	20231011	144100	35692310	2970	2950	2970	2950	5
278	20231011	144000	35677500	2970	2970	2970	2970	3
279	20231011	143900	35668590	2970	2950	2970	2950	5
280	20231011	143800	35653760	2970	2950	2970	2950	5
281	20231011	143700	35638930	2970	2950	2970	2950	13
282	20231011	143600	35600340	2970	2950	2970	2950	6
283	20231011	143500	35582560	2970	2970	2970	2970	4
284	20231011	143400	35570680	2970	2950	2970	2950	11
285	20231011	143300	35538030	2970	2950	2970	2950	5
286	20231011	143200	35523200	2970	2950	2970	2950	4
287	20231011	143100	35511340	2970	2950	2970	2950	5
288	20231011	143000	35496530	2955	2955	2955	2955	4
289	20231011	142900	35484710	2955	2950	2955	2950	5
290	20231011	142800	35469940	2955	2955	2955	2950	64
291	20231011	142700	35280825	2955	2955	2955	2955	87
292	20231011	142600	35023740	2970	2955	2970	2955	6
293	20231011	142500	35005950	2970	2970	2970	2970	3
294	20231011	142400	34997040	2970	2955	2970	2955	4
295	20231011	142300	34985175	2970	2955	2970	2955	5
296	20231011	142200	34970340	2970	2955	2970	2955	4
297	20231011	142100	34958475	2970	2955	2970	2955	6
298	20231011	142000	34940685	2970	2970	2970	2970	2
299	20231011	141900	34934745	2970	2955	2970	2955	5
300	20231011	141800	34919910	2970	2955	2970	2955	5
301	20231011	141700	34905075	2970	2955	2970	2955	4
302	20231011	141600	34893210	2970	2955	2970	2955	5
303	20231011	141500	34878390	2970	2970	2970	2970	4
304	20231011	141400	34866510	2970	2955	2970	2955	4
305	20231011	141300	34854645	2970	2955	2970	2955	5
306	20231011	141200	34839810	2970	2955	2970	2955	172
307	20231011	141100	34331500	2960	2955	2960	2955	4
308	20231011	141000	34319670	2970	2970	2970	2970	4
309	20231011	140900	34307790	2970	2955	2970	2955	5
310	20231011	140800	34292955	2970	2955	2970	2955	9
311	20231011	140700	34266240	2970	2955	2970	2955	4
312	20231011	140600	34254375	2970	2955	2970	2955	6
313	20231011	140500	34236585	2970	2970	2970	2970	3
314	20231011	140400	34227675	2970	2955	2970	2955	5
315	20231011	140300	34212840	2970	2955	2970	2955	4
316	20231011	140200	34200975	2970	2955	2970	2955	4
317	20231011	140100	34189110	2970	2955	2970	2955	6
318	20231011	140000	34171320	2970	2955	2970	2955	5
319	20231011	135900	34156485	2970	2970	2970	2970	2
320	20231011	135800	34150545	2970	2955	2970	2955	33
321	20231011	135700	34052550	2955	2950	2955	2950	26
322	20231011	135600	33975725	2955	2955	2970	2955	107
323	20231011	135500	33659510	2970	2955	2970	2955	4
324	20231011	135400	33647645	2970	2970	2970	2970	4
325	20231011	135300	33635765	2970	2955	2970	2955	4
326	20231011	135200	33623900	2970	2955	2970	2955	5
327	20231011	135100	33609065	2970	2955	2970	2955	5
328	20231011	135000	33594245	2970	2955	2970	2955	4
329	20231011	134900	33582385	2965	2965	2965	2965	56
330	20231011	134800	33416345	2960	2955	2960	2955	21
331	20231011	134700	33354190	2960	2955	2960	2955	4
332	20231011	134600	33342355	2960	2955	2960	2955	5
333	20231011	134500	33327565	2960	2955	2960	2955	5
334	20231011	134400	33312770	2960	2965	2965	2960	3
335	20231011	134300	33303880	2965	2955	2965	2955	5
336	20231011	134200	33289065	2965	2955	2965	2955	4
337	20231011	134100	33277215	2965	2955	2965	2955	5
338	20231011	134000	33262410	2965	2955	2965	2955	5
339	20231011	133900	33247595	2965	2965	2965	2965	4
340	20231011	133800	33235735	2965	2955	2965	2955	3
341	20231011	133700	33226850	2965	2955	2965	2955	5
342	20231011	133600	33212035	2965	2955	2965	2955	6
343	20231011	133500	33194265	2965	2955	2965	2955	4
344	20231011	133400	33182415	2965	2965	2965	2965	3
345	20231011	133300	33173520	2965	2955	2965	2955	5
346	20231011	133200	33158705	2965	2955	2965	2955	4
347	20231011	133100	33146855	2970	2955	2970	2955	6
348	20231011	133000	33129065	2970	2955	2970	2955	4
349	20231011	132900	33117200	2970	2970	2970	2970	31
350	20231011	132800	33025130	2970	2955	2970	2955	5
351	20231011	132700	33010295	2955	2955	2970	2955	12
352	20231011	132600	32974775	2970	2955	2970	2955	5
353	20231011	132500	32959955	2970	2955	2970	2955	4
354	20231011	132400	32948090	2970	2970	2970	2970	4
355	20231011	132300	32936210	2975	2955	2975	2955	4
356	20231011	132200	32924330	2975	2955	2975	2955	5
357	20231011	132100	32909475	2975	2960	2975	2960	4
358	20231011	132000	32897605	2975	2975	2990	2975	27
359	20231011	131900	32817250	2990	2985	2990	2985	4
360	20231011	131800	32805295	2990	2975	2990	2975	4
361	20231011	131700	32793350	2975	2975	2995	2975	37
362	20231011	131600	32683215	2995	2975	2995	2975	6
363	20231011	131500	32665285	2995	2975	2995	2975	4
364	20231011	131400	32653325	2995	2995	2995	2995	4
365	20231011	131300	32641345	2995	2975	2995	2975	4
366	20231011	131200	32629385	2995	2975	2995	2975	4
367	20231011	131100	32617425	2995	2975	2995	2975	6
368	20231011	131000	32599495	2995	2975	2995	2975	150
369	20231011	130900	32153170	2980	2995	2995	2980	357
370	20231011	130800	31087995	2995	2985	2995	2985	105
371	20231011	130700	30774530	2985	2980	2985	2980	322
372	20231011	130600	29813365	2980	2960	2980	2960	49
373	20231011	130500	29667385	2980	2955	2980	2955	1566
374	20231011	130400	25011125	2970	2970	2970	2970	3
375	20231011	130300	25002215	2970	2955	2970	2955	4
376	20231011	130200	24990350	2970	2955	2970	2955	5
377	20231011	130100	24975515	2970	2955	2970	2955	6
378	20231011	130000	24957725	2970	2955	2970	2955	3
379	20231011	125900	24948830	2970	2970	2970	2970	4
380	20231011	125800	24936950	2970	2950	2970	2950	5
381	20231011	125700	24922120	2970	2950	2970	2950	4
382	20231011	125600	24910260	2970	2950	2970	2950	5
383	20231011	125500	24895450	2970	2950	2970	2950	150
384	20231011	125400	24449970	2970	2970	2970	2970	3
385	20231011	125300	24441060	2970	2950	2970	2950	5
386	20231011	125200	24426230	2970	2950	2970	2950	4
387	20231011	125100	24414370	2970	2950	2970	2950	5
388	20231011	125000	24399560	2970	2950	2970	2950	5
389	20231011	124900	24384730	2970	2965	2970	2965	4
390	20231011	124800	24372865	2965	2950	2965	2950	3
391	20231011	124700	24363985	2965	2950	2965	2950	5
392	20231011	124600	24349175	2965	2950	2965	2950	6
393	20231011	124500	24331415	2965	2950	2965	2950	4
394	20231011	124400	24319570	2965	2950	2965	2950	4
395	20231011	124300	24307725	2965	2965	2965	2965	4
396	20231011	124200	24295865	2965	2950	2965	2950	4
397	20231011	124100	24284020	2965	2950	2965	2950	6
398	20231011	124000	24266260	2965	2950	2965	2950	5
399	20231011	123900	24251450	2965	2950	2965	2950	3
400	20231011	123800	24242570	2965	2965	2965	2965	4
401	20231011	123700	24230710	2965	2950	2965	2950	5
402	20231011	123600	24215900	2965	2950	2965	2950	5
403	20231011	123500	24201105	2965	2950	2965	2950	4
404	20231011	123400	24189260	2965	2950	2965	2950	338
405	20231011	123300	23187105	2965	2965	2965	2965	3
406	20231011	123200	23178210	2965	2945	2965	2945	5
407	20231011	123100	23163405	2965	2945	2965	2945	5
408	20231011	123000	23148620	2965	2945	2965	2945	4
409	20231011	122900	23136780	2965	2945	2965	2945	5
410	20231011	122800	23121975	2965	2965	2965	2965	4
411	20231011	122700	23110115	2965	2945	2965	2945	3
412	20231011	122600	23101240	2965	2945	2965	2945	6
413	20231011	122500	23083490	2965	2945	2965	2945	4
414	20231011	122400	23071650	2965	2945	2965	2945	5
415	20231011	122300	23056845	2965	2965	2965	2965	3
416	20231011	122200	23047950	2965	2945	2965	2945	4
417	20231011	122100	23036110	2965	2945	2965	2945	6
418	20231011	122000	23018360	2965	2945	2965	2945	5
419	20231011	121900	23003555	2965	2945	2965	2945	4
420	20231011	121800	22991715	2965	2965	2965	2965	3
421	20231011	121700	22982820	2965	2945	2965	2945	5
422	20231011	121600	22968015	2965	2945	2965	2945	5
423	20231011	121500	22953230	2965	2945	2965	2945	5
424	20231011	121400	22938425	2965	2945	2965	2945	4
425	20231011	121300	22926585	2965	2965	2965	2965	3
426	20231011	121200	22917690	2965	2945	2965	2945	5
427	20231011	121100	22902915	2950	2945	2950	2945	6
428	20231011	121000	22885225	2950	2945	2950	2945	3
429	20231011	120900	22876380	2950	2945	2950	2945	16
430	20231011	120800	22829240	2950	2950	2950	2950	4
431	20231011	120700	22817440	2950	2945	2950	2945	4
432	20231011	120600	22805645	2950	2945	2950	2945	5
433	20231011	120500	22790905	2950	2945	2950	2945	5
434	20231011	120400	22776160	2950	2945	2950	2945	4
435	20231011	120300	22764365	2950	2965	2965	2950	269
436	20231011	120200	21970755	2965	2950	2965	2950	4
437	20231011	120100	21958910	2965	2950	2965	2950	5
438	20231011	120000	21944115	2965	2950	2965	2950	5
439	20231011	115900	21929305	2965	2950	2965	2950	5
440	20231011	115800	21914495	2965	2965	2965	2965	3
441	20231011	115700	21905600	2965	2950	2965	2950	4
442	20231011	115600	21893755	2965	2950	2965	2950	6
443	20231011	115500	21875995	2965	2950	2965	2950	4
444	20231011	115400	21864150	2965	2950	2965	2950	5
445	20231011	115300	21849340	2965	2965	2965	2965	3
446	20231011	115200	21840445	2965	2950	2965	2950	4
447	20231011	115100	21828600	2965	2950	2965	2950	6
448	20231011	115000	21810840	2965	2950	2965	2950	5
449	20231011	114900	21796030	2965	2955	2965	2955	3
450	20231011	114800	21787145	2970	2970	2970	2970	4
451	20231011	114700	21775265	2970	2950	2970	2950	1065
452	20231011	114600	18615720	2965	2950	2965	2950	5
453	20231011	114500	18600925	2965	2950	2965	2950	4
454	20231011	114400	18589080	2965	2950	2965	2950	5
455	20231011	114300	18574270	2965	2965	2965	2965	3
456	20231011	114200	18565375	2965	2950	2965	2950	5
457	20231011	114100	18550565	2965	2950	2965	2950	5
458	20231011	114000	18535770	2965	2950	2965	2950	4
459	20231011	113900	18523925	2965	2950	2965	2950	5
460	20231011	113800	18509115	2965	2965	2965	2965	4
461	20231011	113700	18497255	2965	2950	2965	2950	3
462	20231011	113600	18488375	2965	2950	2965	2950	6
463	20231011	113500	18470615	2965	2950	2965	2950	5
464	20231011	113400	18455805	2965	2950	2965	2950	4
465	20231011	113300	18443960	2965	2965	2965	2965	4
466	20231011	113200	18432100	2965	2950	2965	2950	4
467	20231011	113100	18420255	2965	2950	2965	2950	5
468	20231011	113000	18405460	2965	2950	2965	2950	5
469	20231011	112900	18390650	2965	2950	2965	2950	5
470	20231011	112800	18375840	2965	2950	2965	2950	3
471	20231011	112700	18366960	2965	2965	2965	2965	4
472	20231011	112600	18355100	2965	2950	2965	2950	5
473	20231011	112500	18340305	2965	2950	2965	2950	5
474	20231011	112400	18325495	2965	2960	2965	2960	4
475	20231011	112300	18313640	2965	2960	2965	2960	4
476	20231011	112200	18301785	2960	2960	2960	2960	17
477	20231011	112100	18251465	2970	2950	2970	2950	6
478	20231011	112000	18233685	2970	2950	2970	2950	3
479	20231011	111900	18224795	2970	2950	2970	2950	5
480	20231011	111800	18209965	2950	2950	2970	2950	7
481	20231011	111700	18189235	2970	2950	2970	2950	63
482	20231011	111600	18003325	2970	2950	2970	2950	5
483	20231011	111500	17988515	2970	2950	2970	2950	5
484	20231011	111400	17973685	2970	2950	2970	2950	4
485	20231011	111300	17961825	2970	2950	2970	2950	5
486	20231011	111200	17946995	2970	2970	2970	2970	4
487	20231011	111100	17935115	2970	2950	2970	2950	4
488	20231011	111000	17923275	2970	2950	2970	2950	5
489	20231011	110900	17908445	2970	2950	2970	2950	5
490	20231011	110800	17893615	2970	2950	2970	2950	4
491	20231011	110700	17881760	2970	2970	2970	2970	3
492	20231011	110600	17872850	2970	2950	2970	2950	6
493	20231011	110500	17855070	2970	2950	2970	2950	4
494	20231011	110400	17843210	2970	2950	2970	2950	87
495	20231011	110300	17586480	2970	2950	2970	2950	4
496	20231011	110200	17574620	2970	2970	2970	2970	3
497	20231011	110100	17565710	2970	2950	2970	2950	6
498	20231011	110000	17547930	2970	2950	2970	2950	5
499	20231011	105900	17533100	2970	2950	2970	2950	3
500	20231011	105800	17524210	2970	2950	2970	2950	5
501	20231011	105700	17509380	2970	2970	2970	2970	4
502	20231011	105600	17497500	2970	2950	2970	2950	5
503	20231011	105500	17482690	2970	2950	2970	2950	4
504	20231011	105400	17470830	2970	2950	2970	2950	5
505	20231011	105300	17456000	2970	2950	2970	2950	4
506	20231011	105200	17444140	2970	2970	2970	2970	4
507	20231011	105100	17432260	2970	2950	2970	2950	6
508	20231011	105000	17414480	2970	2950	2970	2950	3
509	20231011	104900	17405590	2970	2950	2970	2950	5
510	20231011	104800	17390760	2970	2950	2970	2950	6
511	20231011	104700	17372960	2970	2970	2970	2970	3
512	20231011	104600	17364050	2970	2950	2970	2950	5
513	20231011	104500	17349240	2970	2950	2970	2950	5
514	20231011	104400	17334410	2970	2950	2970	2950	4
515	20231011	104300	17322550	2970	2950	2970	2950	5
516	20231011	104200	17307720	2970	2970	2970	2970	3
517	20231011	104100	17298810	2970	2945	2970	2945	5
518	20231011	104000	17284010	2970	2945	2970	2945	5
519	20231011	103900	17269185	2970	2945	2970	2945	5
520	20231011	103800	17254360	2970	2945	2970	2945	3
521	20231011	103700	17245475	2970	2970	2970	2970	104
522	20231011	103600	16936595	2970	2945	2970	2945	6
523	20231011	103500	16918825	2970	2945	2970	2945	4
524	20231011	103400	16906970	2970	2945	2970	2945	4
525	20231011	103300	16895115	2970	2945	2970	2945	5
526	20231011	103200	16880290	2945	2970	2970	2945	89
527	20231011	103100	16618110	2970	2940	2970	2940	7
528	20231011	103000	16597375	2970	2945	2970	2945	3
529	20231011	102900	16588490	2940	2940	2940	2940	1
530	20231011	102800	16585550	2940	2945	2945	2940	25
531	20231011	102700	16511930	2945	2945	2945	2945	0
532	20231011	102600	16511930	2945	2945	2945	2945	2
533	20231011	102500	16506040	2940	2940	2940	2940	1
534	20231011	102400	16503100	2975	2940	2975	2940	18
535	20231011	102300	16449585	2940	2940	2940	2940	1
536	20231011	102200	16446645	2950	2950	2950	2950	0
537	20231011	102100	16446645	2950	2950	2950	2950	86
538	20231011	102000	16192945	2950	2940	2950	2940	816
539	20231011	101900	13785905	2940	2940	2940	2940	1
540	20231011	101800	13782965	2940	2935	2940	2935	10
541	20231011	101700	13753570	2935	2935	2935	2935	1
542	20231011	101600	13750635	2935	2935	2935	2935	2
543	20231011	101500	13744765	2935	2935	2935	2935	1
544	20231011	101400	13741830	2935	2935	2935	2935	1
545	20231011	101300	13738895	2935	2935	2935	2935	1
546	20231011	101200	13735960	2935	2935	2935	2935	1
547	20231011	101100	13733025	2935	2935	2935	2935	1
548	20231011	101000	13730090	2930	2930	2930	2930	1
549	20231011	100900	13727160	2950	2925	2950	2925	17
550	20231011	100800	13677035	2925	2925	2925	2925	1
551	20231011	100700	13674110	2925	2925	2925	2925	1
552	20231011	100600	13671185	2925	2925	2925	2925	1
553	20231011	100500	13668260	2925	2925	2925	2925	1
554	20231011	100400	13665335	2925	2925	2925	2925	1
555	20231011	100300	13662410	2925	2925	2925	2925	1
556	20231011	100200	13659485	2925	2925	2925	2925	1
557	20231011	100100	13656560	2925	2930	2930	2920	391
558	20231011	100000	12514015	2930	2930	2930	2930	1
559	20231011	095900	12511085	2930	2930	2930	2930	1
560	20231011	095800	12508155	2930	2930	2930	2930	1
561	20231011	095700	12505225	2950	2930	2950	2930	71
562	20231011	095600	12295805	2930	2930	2930	2930	1
563	20231011	095500	12292875	2930	2930	2930	2930	1
564	20231011	095400	12289945	2950	2920	2950	2920	1011
565	20231011	095300	9311870	2920	2920	2920	2920	1
566	20231011	095200	9308950	2915	2915	2915	2915	1
567	20231011	095100	9306035	2915	2915	2915	2915	1
568	20231011	095000	9303120	2915	2915	2915	2915	1
569	20231011	094900	9300205	2915	2915	2915	2915	1
570	20231011	094800	9297290	2925	2915	2925	2915	2
571	20231011	094700	9291450	2915	2915	2915	2915	1
572	20231011	094600	9288535	2925	2925	2925	2925	1
573	20231011	094500	9285610	2925	2925	2925	2925	1
574	20231011	094400	9282685	2925	2925	2925	2925	1
575	20231011	094300	9279760	2920	2920	2920	2920	1
576	20231011	094200	9276840	2920	2920	2920	2920	1
577	20231011	094100	9273920	2920	2920	2920	2920	1
578	20231011	094000	9271000	2920	2920	2920	2920	1
579	20231011	093900	9268080	2920	2920	2920	2920	42
580	20231011	093800	9145440	2940	2920	2940	2920	8
581	20231011	093700	9121940	2915	2915	2915	2915	1
582	20231011	093600	9119025	2915	2915	2915	2915	1
583	20231011	093500	9116110	2915	2915	2915	2915	1
584	20231011	093400	9113195	2915	2915	2915	2915	1
585	20231011	093300	9110280	2915	2915	2915	2915	1
586	20231011	093200	9107365	2915	2915	2915	2915	1
587	20231011	093100	9104450	2915	2915	2915	2915	1
588	20231011	093000	9101535	2915	2915	2915	2915	1
589	20231011	092900	9098620	2915	2915	2915	2915	1
590	20231011	092800	9095705	2915	2915	2915	2915	1
591	20231011	092700	9092790	2915	2915	2915	2915	1
592	20231011	092600	9089875	2915	2915	2915	2915	1
593	20231011	092500	9086960	2915	2915	2915	2915	1
594	20231011	092400	9084045	2915	2915	2915	2915	1
595	20231011	092300	9081130	2940	2910	2940	2910	5
596	20231011	092200	9066460	2910	2910	2910	2910	1
597	20231011	092100	9063550	2910	2910	2910	2910	195
598	20231011	092000	8496100	2945	2910	2945	2910	444
599	20231011	091900	7198660	2920	2905	2920	2905	268
600	20231011	091800	6418325	2905	2905	2905	2905	1
601	20231011	091700	6415420	2905	2890	2905	2890	407
602	20231011	091600	5233100	2890	2890	2890	2890	1
603	20231011	091500	5230210	2885	2885	2885	2885	1
604	20231011	091400	5227325	2910	2885	2910	2885	22
605	20231011	091300	5163350	2885	2885	2885	2885	1
606	20231011	091200	5160465	2885	2885	2885	2885	1
607	20231011	091100	5157580	2875	2875	2875	2875	1
608	20231011	091000	5154705	2910	2890	2910	2890	48
609	20231011	090900	5015045	2890	2890	2890	2890	1
610	20231011	090800	5012155	2890	2890	2890	2890	1
611	20231011	090700	5009265	2890	2890	2890	2890	1
612	20231011	090600	5006375	2890	2890	2890	2890	1
613	20231011	090500	5003485	2910	2870	2910	2870	92
614	20231011	090400	4736745	2870	2870	2870	2870	1
615	20231011	090300	4733875	2870	2870	2870	2870	1
616	20231011	090200	4731005	2870	2870	2870	2870	1
617	20231011	090100	4728135	2875	2875	2875	2875	9
618	20231011	090000	4702260	2875	2860	2875	2855	1640