KissMeData/377630/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	205600	26391835	2710	2710	2710	2710	12
3	20231010	205500	26391835	2710	2710	2710	2710	0
4	20231010	205400	26391835	2710	2710	2710	2710	0
5	20231010	205300	26391835	2710	2710	2710	2710	0
6	20231010	205200	26391835	2710	2710	2710	2710	0
7	20231010	205100	26391835	2710	2710	2710	2710	0
8	20231010	205000	26391835	2710	2710	2710	2710	0
9	20231010	204900	26391835	2710	2710	2710	2710	0
10	20231010	204800	26391835	2710	2710	2710	2710	0
11	20231010	204700	26391835	2710	2710	2710	2710	0
12	20231010	204600	26391835	2710	2710	2710	2710	0
13	20231010	204500	26391835	2710	2710	2710	2710	0
14	20231010	204400	26391835	2710	2710	2710	2710	0
15	20231010	204300	26391835	2710	2710	2710	2710	0
16	20231010	204200	26391835	2710	2710	2710	2710	0
17	20231010	204100	26391835	2710	2710	2710	2710	0
18	20231010	204000	26391835	2710	2710	2710	2710	0
19	20231010	203900	26391835	2710	2710	2710	2710	0
20	20231010	203800	26391835	2710	2710	2710	2710	0
21	20231010	203700	26391835	2710	2710	2710	2710	0
22	20231010	203600	26391835	2710	2710	2710	2710	0
23	20231010	203500	26391835	2710	2710	2710	2710	0
24	20231010	203400	26391835	2710	2710	2710	2710	0
25	20231010	203300	26391835	2710	2710	2710	2710	0
26	20231010	203200	26391835	2710	2710	2710	2710	0
27	20231010	203100	26391835	2710	2710	2710	2710	0
28	20231010	203000	26391835	2710	2710	2710	2710	0
29	20231010	202900	26391835	2710	2710	2710	2710	0
30	20231010	202800	26391835	2710	2710	2710	2710	0
31	20231010	202700	26391835	2710	2710	2710	2710	0
32	20231010	202600	26391835	2710	2710	2710	2710	12
33	20231010	202500	26391835	2710	2710	2710	2710	0
34	20231010	202400	26391835	2710	2710	2710	2710	0
35	20231010	202300	26391835	2710	2710	2710	2710	0
36	20231010	202200	26391835	2710	2710	2710	2710	0
37	20231010	202100	26391835	2710	2710	2710	2710	0
38	20231010	202000	26391835	2710	2710	2710	2710	0
39	20231010	201900	26391835	2710	2710	2710	2710	0
40	20231010	201800	26391835	2710	2710	2710	2710	0
41	20231010	201700	26391835	2710	2710	2710	2710	0
42	20231010	201600	26391835	2710	2710	2710	2710	0
43	20231010	201500	26391835	2710	2710	2710	2710	0
44	20231010	201400	26391835	2710	2710	2710	2710	0
45	20231010	201300	26391835	2710	2710	2710	2710	0
46	20231010	201200	26391835	2710	2710	2710	2710	0
47	20231010	201100	26391835	2710	2710	2710	2710	0
48	20231010	201000	26391835	2710	2710	2710	2710	0
49	20231010	200900	26391835	2710	2710	2710	2710	0
50	20231010	200800	26391835	2710	2710	2710	2710	0
51	20231010	200700	26391835	2710	2710	2710	2710	0
52	20231010	200600	26391835	2710	2710	2710	2710	0
53	20231010	200500	26391835	2710	2710	2710	2710	0
54	20231010	200400	26391835	2710	2710	2710	2710	0
55	20231010	200300	26391835	2710	2710	2710	2710	0
56	20231010	200200	26391835	2710	2710	2710	2710	0
57	20231010	200100	26391835	2710	2710	2710	2710	0
58	20231010	200000	26391835	2710	2710	2710	2710	0
59	20231010	195900	26391835	2710	2710	2710	2710	0
60	20231010	195800	26391835	2710	2710	2710	2710	0
61	20231010	195700	26391835	2710	2710	2710	2710	0
62	20231010	195600	26391835	2710	2710	2710	2710	12
63	20231010	195500	26391835	2710	2710	2710	2710	0
64	20231010	195400	26391835	2710	2710	2710	2710	0
65	20231010	195300	26391835	2710	2710	2710	2710	0
66	20231010	195200	26391835	2710	2710	2710	2710	0
67	20231010	195100	26391835	2710	2710	2710	2710	0
68	20231010	195000	26391835	2710	2710	2710	2710	0
69	20231010	194900	26391835	2710	2710	2710	2710	0
70	20231010	194800	26391835	2710	2710	2710	2710	0
71	20231010	194700	26391835	2710	2710	2710	2710	0
72	20231010	194600	26391835	2710	2710	2710	2710	0
73	20231010	194500	26391835	2710	2710	2710	2710	0
74	20231010	194400	26391835	2710	2710	2710	2710	0
75	20231010	194300	26391835	2710	2710	2710	2710	0
76	20231010	194200	26391835	2710	2710	2710	2710	0
77	20231010	194100	26391835	2710	2710	2710	2710	0
78	20231010	194000	26391835	2710	2710	2710	2710	0
79	20231010	193900	26391835	2710	2710	2710	2710	0
80	20231010	193800	26391835	2710	2710	2710	2710	0
81	20231010	193700	26391835	2710	2710	2710	2710	0
82	20231010	193600	26391835	2710	2710	2710	2710	0
83	20231010	193500	26391835	2710	2710	2710	2710	0
84	20231010	193400	26391835	2710	2710	2710	2710	0
85	20231010	193300	26391835	2710	2710	2710	2710	0
86	20231010	193200	26391835	2710	2710	2710	2710	0
87	20231010	193100	26391835	2710	2710	2710	2710	0
88	20231010	193000	26391835	2710	2710	2710	2710	0
89	20231010	192900	26391835	2710	2710	2710	2710	0
90	20231010	192800	26391835	2710	2710	2710	2710	0
91	20231010	192700	26391835	2710	2710	2710	2710	0
92	20231010	192600	26391835	2710	2710	2710	2710	12
93	20231010	192500	26391835	2710	2710	2710	2710	0
94	20231010	192400	26391835	2710	2710	2710	2710	0
95	20231010	192300	26391835	2710	2710	2710	2710	0
96	20231010	192200	26391835	2710	2710	2710	2710	0
97	20231010	192100	26391835	2710	2710	2710	2710	0
98	20231010	192000	26391835	2710	2710	2710	2710	0
99	20231010	191900	26391835	2710	2710	2710	2710	0
100	20231010	191800	26391835	2710	2710	2710	2710	0
101	20231010	191700	26391835	2710	2710	2710	2710	0
102	20231010	191600	26391835	2710	2710	2710	2710	0
103	20231010	191500	26391835	2710	2710	2710	2710	0
104	20231010	191400	26391835	2710	2710	2710	2710	0
105	20231010	191300	26391835	2710	2710	2710	2710	0
106	20231010	191200	26391835	2710	2710	2710	2710	0
107	20231010	191100	26391835	2710	2710	2710	2710	0
108	20231010	191000	26391835	2710	2710	2710	2710	0
109	20231010	190900	26391835	2710	2710	2710	2710	0
110	20231010	190800	26391835	2710	2710	2710	2710	0
111	20231010	190700	26391835	2710	2710	2710	2710	0
112	20231010	190600	26391835	2710	2710	2710	2710	0
113	20231010	190500	26391835	2710	2710	2710	2710	0
114	20231010	190400	26391835	2710	2710	2710	2710	0
115	20231010	190300	26391835	2710	2710	2710	2710	0
116	20231010	190200	26391835	2710	2710	2710	2710	0
117	20231010	190100	26391835	2710	2710	2710	2710	0
118	20231010	190000	26391835	2710	2710	2710	2710	0
119	20231010	185900	26391835	2710	2710	2710	2710	0
120	20231010	185800	26391835	2710	2710	2710	2710	0
121	20231010	185700	26391835	2710	2710	2710	2710	0
122	20231010	185600	26391835	2710	2710	2710	2710	12
123	20231010	185500	26391835	2710	2710	2710	2710	0
124	20231010	185400	26391835	2710	2710	2710	2710	0
125	20231010	185300	26391835	2710	2710	2710	2710	0
126	20231010	185200	26391835	2710	2710	2710	2710	0
127	20231010	185100	26391835	2710	2710	2710	2710	0
128	20231010	185000	26391835	2710	2710	2710	2710	0
129	20231010	184900	26391835	2710	2710	2710	2710	0
130	20231010	184800	26391835	2710	2710	2710	2710	0
131	20231010	184700	26391835	2710	2710	2710	2710	0
132	20231010	184600	26391835	2710	2710	2710	2710	0
133	20231010	184500	26391835	2710	2710	2710	2710	0
134	20231010	184400	26391835	2710	2710	2710	2710	0
135	20231010	184300	26391835	2710	2710	2710	2710	0
136	20231010	184200	26391835	2710	2710	2710	2710	0
137	20231010	184100	26391835	2710	2710	2710	2710	0
138	20231010	184000	26391835	2710	2710	2710	2710	0
139	20231010	183900	26391835	2710	2710	2710	2710	0
140	20231010	183800	26391835	2710	2710	2710	2710	0
141	20231010	183700	26391835	2710	2710	2710	2710	0
142	20231010	183600	26391835	2710	2710	2710	2710	0
143	20231010	183500	26391835	2710	2710	2710	2710	0
144	20231010	183400	26391835	2710	2710	2710	2710	0
145	20231010	183300	26391835	2710	2710	2710	2710	0
146	20231010	183200	26391835	2710	2710	2710	2710	0
147	20231010	183100	26391835	2710	2710	2710	2710	0
148	20231010	183000	26391835	2710	2710	2710	2710	0
149	20231010	182900	26391835	2710	2710	2710	2710	0
150	20231010	182800	26391835	2710	2710	2710	2710	0
151	20231010	182700	26391835	2710	2710	2710	2710	0
152	20231010	182600	26391835	2710	2710	2710	2710	12
153	20231010	182500	26391835	2710	2710	2710	2710	0
154	20231010	182400	26391835	2710	2710	2710	2710	0
155	20231010	182300	26391835	2710	2710	2710	2710	0
156	20231010	182200	26391835	2710	2710	2710	2710	0
157	20231010	182100	26391835	2710	2710	2710	2710	0
158	20231010	182000	26391835	2710	2710	2710	2710	0
159	20231010	181900	26391835	2710	2710	2710	2710	0
160	20231010	181800	26391835	2710	2710	2710	2710	0
161	20231010	181700	26391835	2710	2710	2710	2710	0
162	20231010	181600	26391835	2710	2710	2710	2710	0
163	20231010	181500	26391835	2710	2710	2710	2710	0
164	20231010	181400	26391835	2710	2710	2710	2710	0
165	20231010	181300	26391835	2710	2710	2710	2710	0
166	20231010	181200	26391835	2710	2710	2710	2710	0
167	20231010	181100	26391835	2710	2710	2710	2710	0
168	20231010	181000	26391835	2710	2710	2710	2710	0
169	20231010	180900	26391835	2710	2710	2710	2710	0
170	20231010	180800	26391835	2710	2710	2710	2710	0
171	20231010	180700	26391835	2710	2710	2710	2710	0
172	20231010	180600	26391835	2710	2710	2710	2710	0
173	20231010	180500	26391835	2710	2710	2710	2710	0
174	20231010	180400	26391835	2710	2710	2710	2710	0
175	20231010	180300	26391835	2710	2710	2710	2710	0
176	20231010	180200	26391835	2710	2710	2710	2710	0
177	20231010	180100	26391835	2710	2710	2710	2710	0
178	20231010	180000	26391835	2710	2710	2710	2710	0
179	20231010	175900	26391835	2710	2710	2710	2710	0
180	20231010	175800	26391835	2710	2710	2710	2710	0
181	20231010	175700	26391835	2710	2710	2710	2710	0
182	20231010	175600	26391835	2710	2710	2710	2710	12
183	20231010	175500	26391835	2710	2710	2710	2710	0
184	20231010	175400	26391835	2710	2710	2710	2710	0
185	20231010	175300	26391835	2710	2710	2710	2710	0
186	20231010	175200	26391835	2710	2710	2710	2710	0
187	20231010	175100	26391835	2710	2710	2710	2710	0
188	20231010	175000	26391835	2710	2710	2710	2710	0
189	20231010	174900	26391835	2710	2710	2710	2710	0
190	20231010	174800	26391835	2710	2710	2710	2710	0
191	20231010	174700	26391835	2710	2710	2710	2710	0
192	20231010	174600	26391835	2710	2710	2710	2710	0
193	20231010	174500	26391835	2710	2710	2710	2710	0
194	20231010	174400	26391835	2710	2710	2710	2710	0
195	20231010	174300	26391835	2710	2710	2710	2710	0
196	20231010	174200	26391835	2710	2710	2710	2710	0
197	20231010	174100	26391835	2710	2710	2710	2710	0
198	20231010	174000	26391835	2710	2710	2710	2710	0
199	20231010	173900	26391835	2710	2710	2710	2710	0
200	20231010	173800	26391835	2710	2710	2710	2710	0
201	20231010	173700	26391835	2710	2710	2710	2710	0
202	20231010	173600	26391835	2710	2710	2710	2710	0
203	20231010	173500	26391835	2710	2710	2710	2710	0
204	20231010	173400	26391835	2710	2710	2710	2710	0
205	20231010	173300	26391835	2710	2710	2710	2710	0
206	20231010	173200	26391835	2710	2710	2710	2710	0
207	20231010	173100	26391835	2710	2710	2710	2710	0
208	20231010	173000	26391835	2710	2710	2710	2710	0
209	20231010	172900	26391835	2710	2710	2710	2710	0
210	20231010	172800	26391835	2710	2710	2710	2710	0
211	20231010	172700	26391835	2710	2710	2710	2710	0
212	20231010	172600	26391835	2710	2710	2710	2710	12
213	20231010	172500	26391835	2710	2710	2710	2710	0
214	20231010	172400	26391835	2710	2710	2710	2710	0
215	20231010	172300	26391835	2710	2710	2710	2710	0
216	20231010	172200	26391835	2710	2710	2710	2710	0
217	20231010	172100	26391835	2710	2710	2710	2710	0
218	20231010	172000	26391835	2710	2710	2710	2710	0
219	20231010	171900	26391835	2710	2710	2710	2710	0
220	20231010	171800	26391835	2710	2710	2710	2710	0
221	20231010	171700	26391835	2710	2710	2710	2710	0
222	20231010	171600	26391835	2710	2710	2710	2710	0
223	20231010	171500	26391835	2710	2710	2710	2710	0
224	20231010	171400	26391835	2710	2710	2710	2710	0
225	20231010	171300	26391835	2710	2710	2710	2710	0
226	20231010	171200	26391835	2710	2710	2710	2710	0
227	20231010	171100	26391835	2710	2710	2710	2710	0
228	20231010	171000	26391835	2710	2710	2710	2710	0
229	20231010	170900	26391835	2710	2710	2710	2710	0
230	20231010	170800	26391835	2710	2710	2710	2710	0
231	20231010	170700	26391835	2710	2710	2710	2710	0
232	20231010	170600	26391835	2710	2710	2710	2710	0
233	20231010	170500	26391835	2710	2710	2710	2710	0
234	20231010	170400	26391835	2710	2710	2710	2710	0
235	20231010	170300	26391835	2710	2710	2710	2710	0
236	20231010	170200	26391835	2710	2710	2710	2710	0
237	20231010	170100	26391835	2710	2710	2710	2710	0
238	20231010	170000	26391835	2710	2710	2710	2710	0
239	20231010	165900	26391835	2710	2710	2710	2710	0
240	20231010	165800	26391835	2710	2710	2710	2710	0
241	20231010	165700	26391835	2710	2710	2710	2710	0
242	20231010	165600	26391835	2710	2710	2710	2710	12
243	20231010	165500	26391835	2710	2710	2710	2710	0
244	20231010	165400	26391835	2710	2710	2710	2710	0
245	20231010	165300	26391835	2710	2710	2710	2710	0
246	20231010	165200	26391835	2710	2710	2710	2710	0
247	20231010	165100	26391835	2710	2710	2710	2710	0
248	20231010	165000	26391835	2710	2710	2710	2710	0
249	20231010	164900	26391835	2710	2710	2710	2710	0
250	20231010	164800	26391835	2710	2710	2710	2710	0
251	20231010	164700	26391835	2710	2710	2710	2710	0
252	20231010	164600	26391835	2710	2710	2710	2710	0
253	20231010	164500	26391835	2710	2710	2710	2710	0
254	20231010	164400	26391835	2710	2710	2710	2710	0
255	20231010	164300	26391835	2710	2710	2710	2710	0
256	20231010	164200	26391835	2710	2710	2710	2710	0
257	20231010	164100	26391835	2710	2710	2710	2710	0
258	20231010	164000	26391835	2710	2710	2710	2710	0
259	20231010	163900	26391835	2710	2710	2710	2710	0
260	20231010	163800	26391835	2710	2710	2710	2710	0
261	20231010	163700	26391835	2710	2710	2710	2710	0
262	20231010	163600	26391835	2710	2710	2710	2710	0
263	20231010	163500	26391835	2710	2710	2710	2710	0
264	20231010	163400	26391835	2710	2710	2710	2710	0
265	20231010	163300	26391835	2710	2710	2710	2710	0
266	20231010	163200	26391835	2710	2710	2710	2710	0
267	20231010	163100	26391835	2710	2710	2710	2710	0
268	20231010	163000	26391835	2710	2710	2710	2710	0
269	20231010	162900	26391835	2710	2710	2710	2710	0
270	20231010	162800	26391835	2710	2710	2710	2710	0
271	20231010	162700	26391835	2710	2710	2710	2710	0
272	20231010	162600	26391835	2710	2710	2710	2710	12
273	20231010	162500	26391835	2710	2710	2710	2710	0
274	20231010	162400	26391835	2710	2710	2710	2710	0
275	20231010	162300	26391835	2710	2710	2710	2710	0
276	20231010	162200	26391835	2710	2710	2710	2710	0
277	20231010	162100	26391835	2710	2710	2710	2710	0
278	20231010	162000	26391835	2710	2710	2710	2710	0
279	20231010	161900	26391835	2710	2710	2710	2710	0
280	20231010	161800	26391835	2710	2710	2710	2710	0
281	20231010	161700	26391835	2710	2710	2710	2710	0
282	20231010	161600	26391835	2710	2710	2710	2710	0
283	20231010	161500	26391835	2710	2710	2710	2710	0
284	20231010	161400	26391835	2710	2710	2710	2710	0
285	20231010	161300	26391835	2710	2710	2710	2710	0
286	20231010	161200	26391835	2710	2710	2710	2710	0
287	20231010	161100	26391835	2710	2710	2710	2710	0
288	20231010	161000	26391835	2710	2710	2710	2710	0
289	20231010	160900	26391835	2710	2710	2710	2710	0
290	20231010	160800	26391835	2710	2710	2710	2710	0
291	20231010	160700	26391835	2710	2710	2710	2710	0
292	20231010	160600	26391835	2710	2710	2710	2710	0
293	20231010	160500	26391835	2710	2710	2710	2710	0
294	20231010	160400	26391835	2710	2710	2710	2710	0
295	20231010	160300	26391835	2710	2710	2710	2710	0
296	20231010	160200	26391835	2710	2710	2710	2710	0
297	20231010	160100	26391835	2710	2710	2710	2710	0
298	20231010	160000	26391835	2710	2710	2710	2710	0
299	20231010	155900	26391835	2710	2710	2710	2710	0
300	20231010	155800	26391835	2710	2710	2710	2710	0
301	20231010	155700	26391835	2710	2710	2710	2710	0
302	20231010	155600	26391835	2710	2710	2710	2710	12
303	20231010	155500	26391835	2710	2710	2710	2710	0
304	20231010	155400	26391835	2710	2710	2710	2710	0
305	20231010	155300	26391835	2710	2710	2710	2710	0
306	20231010	155200	26391835	2710	2710	2710	2710	0
307	20231010	155100	26391835	2710	2710	2710	2710	0
308	20231010	155000	26391835	2710	2710	2710	2710	0
309	20231010	154900	26391835	2710	2710	2710	2710	0
310	20231010	154800	26391835	2710	2710	2710	2710	0
311	20231010	154700	26391835	2710	2710	2710	2710	0
312	20231010	154600	26391835	2710	2710	2710	2710	0
313	20231010	154500	26391835	2710	2710	2710	2710	0
314	20231010	154400	26391835	2710	2710	2710	2710	0
315	20231010	154300	26391835	2710	2710	2710	2710	0
316	20231010	154200	26391835	2710	2710	2710	2710	0
317	20231010	154100	26391835	2710	2710	2710	2710	0
318	20231010	154000	26391835	2710	2710	2710	2710	0
319	20231010	153900	26391835	2710	2710	2710	2710	0
320	20231010	153800	26391835	2710	2710	2710	2710	0
321	20231010	153700	26391835	2710	2710	2710	2710	0
322	20231010	153600	26391835	2710	2710	2710	2710	0
323	20231010	153500	26391835	2710	2710	2710	2710	0
324	20231010	153400	26391835	2710	2710	2710	2710	0
325	20231010	153300	26391835	2710	2710	2710	2710	0
326	20231010	153200	26391835	2710	2710	2710	2710	0
327	20231010	153100	26391835	2710	2710	2710	2710	0
328	20231010	153000	26391835	2710	2710	2710	2710	12
329	20231010	152900	26359315	2695	2695	2695	2695	0
330	20231010	152800	26359315	2695	2695	2695	2695	0
331	20231010	152700	26359315	2695	2695	2695	2695	0
332	20231010	152600	26359315	2695	2695	2695	2695	0
333	20231010	152500	26359315	2695	2695	2695	2695	0
334	20231010	152400	26359315	2695	2695	2695	2695	0
335	20231010	152300	26359315	2695	2695	2695	2695	0
336	20231010	152200	26359315	2695	2695	2695	2695	0
337	20231010	152100	26359315	2695	2695	2695	2695	0
338	20231010	152000	26359315	2695	2695	2695	2695	0
339	20231010	151900	26359315	2695	2695	2695	2695	39
340	20231010	151800	26254210	2705	2705	2705	2705	10
341	20231010	151700	26227160	2705	2705	2705	2705	0
342	20231010	151600	26227160	2705	2705	2705	2705	0
343	20231010	151500	26227160	2705	2705	2705	2705	0
344	20231010	151400	26227160	2705	2705	2705	2705	0
345	20231010	151300	26227160	2705	2705	2705	2705	0
346	20231010	151200	26227160	2705	2705	2705	2705	0
347	20231010	151100	26227160	2705	2705	2705	2705	0
348	20231010	151000	26227160	2705	2705	2705	2705	5
349	20231010	150900	26213635	2705	2705	2705	2705	0
350	20231010	150800	26213635	2705	2705	2705	2705	1
351	20231010	150700	26210930	2705	2705	2705	2705	0
352	20231010	150600	26210930	2705	2705	2705	2705	0
353	20231010	150500	26210930	2705	2705	2705	2705	3
354	20231010	150400	26202815	2700	2700	2700	2700	6
355	20231010	150300	26186615	2700	2700	2700	2700	0
356	20231010	150200	26186615	2700	2700	2700	2700	0
357	20231010	150100	26186615	2700	2700	2700	2700	0
358	20231010	150000	26186615	2700	2700	2700	2700	0
359	20231010	145900	26186615	2700	2700	2700	2700	309
360	20231010	145800	25352315	2705	2710	2710	2705	33
361	20231010	145700	25262900	2705	2705	2705	2705	0
362	20231010	145600	25262900	2705	2705	2705	2705	0
363	20231010	145500	25262900	2705	2705	2705	2705	0
364	20231010	145400	25262900	2705	2705	2705	2705	0
365	20231010	145300	25262900	2705	2705	2705	2705	0
366	20231010	145200	25262900	2705	2705	2705	2705	0
367	20231010	145100	25262900	2705	2705	2705	2705	9
368	20231010	145000	25238555	2700	2700	2700	2700	0
369	20231010	144900	25238555	2700	2700	2700	2700	2
370	20231010	144800	25233155	2705	2705	2705	2705	2
371	20231010	144700	25227745	2705	2705	2705	2705	0
372	20231010	144600	25227745	2705	2705	2705	2705	1
373	20231010	144500	25225040	2700	2700	2700	2700	0
374	20231010	144400	25225040	2700	2700	2700	2700	0
375	20231010	144300	25225040	2700	2700	2700	2700	0
376	20231010	144200	25225040	2700	2700	2700	2700	362
377	20231010	144100	24247640	2700	2700	2700	2700	0
378	20231010	144000	24247640	2700	2700	2700	2700	0
379	20231010	143900	24247640	2700	2700	2700	2700	0
380	20231010	143800	24247640	2700	2700	2700	2700	0
381	20231010	143700	24247640	2700	2700	2700	2700	0
382	20231010	143600	24247640	2700	2700	2700	2700	0
383	20231010	143500	24247640	2700	2700	2700	2700	0
384	20231010	143400	24247640	2700	2700	2700	2700	0
385	20231010	143300	24247640	2700	2700	2700	2700	0
386	20231010	143200	24247640	2700	2700	2700	2700	0
387	20231010	143100	24247640	2700	2700	2700	2700	500
388	20231010	143000	22897640	2700	2700	2700	2700	0
389	20231010	142900	22897640	2700	2700	2700	2700	0
390	20231010	142800	22897640	2700	2700	2700	2700	0
391	20231010	142700	22897640	2700	2700	2700	2700	0
392	20231010	142600	22897640	2700	2700	2700	2700	0
393	20231010	142500	22897640	2700	2700	2700	2700	0
394	20231010	142400	22897640	2700	2720	2725	2700	11
395	20231010	142300	22867695	2700	2700	2700	2700	0
396	20231010	142200	22867695	2700	2700	2700	2700	200
397	20231010	142100	22327695	2730	2730	2730	2730	0
398	20231010	142000	22327695	2730	2730	2730	2730	0
399	20231010	141900	22327695	2730	2730	2730	2730	1
400	20231010	141800	22324965	2700	2700	2700	2700	0
401	20231010	141700	22324965	2700	2700	2700	2700	7
402	20231010	141600	22306065	2700	2700	2700	2700	0
403	20231010	141500	22306065	2700	2700	2700	2700	20
404	20231010	141400	22252065	2730	2730	2730	2730	1
405	20231010	141300	22249335	2700	2700	2700	2700	0
406	20231010	141200	22249335	2700	2700	2700	2700	0
407	20231010	141100	22249335	2700	2700	2700	2700	0
408	20231010	141000	22249335	2700	2700	2700	2700	0
409	20231010	140900	22249335	2700	2700	2700	2700	5
410	20231010	140800	22235835	2700	2700	2700	2700	0
411	20231010	140700	22235835	2700	2700	2700	2700	0
412	20231010	140600	22235835	2700	2700	2700	2700	0
413	20231010	140500	22235835	2700	2700	2700	2700	0
414	20231010	140400	22235835	2700	2700	2700	2700	0
415	20231010	140300	22235835	2700	2700	2700	2700	0
416	20231010	140200	22235835	2700	2700	2700	2700	0
417	20231010	140100	22235835	2700	2700	2700	2700	0
418	20231010	140000	22235835	2700	2700	2700	2700	0
419	20231010	135900	22235835	2700	2700	2700	2700	0
420	20231010	135800	22235835	2700	2705	2705	2700	410
421	20231010	135700	21127635	2710	2710	2710	2710	123
422	20231010	135600	20794305	2715	2715	2715	2715	29
423	20231010	135500	20715570	2720	2720	2720	2720	15
424	20231010	135400	20674770	2745	2745	2745	2745	1
425	20231010	135300	20672025	2730	2730	2730	2730	0
426	20231010	135200	20672025	2730	2730	2730	2730	0
427	20231010	135100	20672025	2730	2730	2730	2730	0
428	20231010	135000	20672025	2730	2730	2730	2730	0
429	20231010	134900	20672025	2730	2730	2730	2730	0
430	20231010	134800	20672025	2730	2730	2730	2730	0
431	20231010	134700	20672025	2730	2730	2730	2730	0
432	20231010	134600	20672025	2730	2730	2730	2730	0
433	20231010	134500	20672025	2730	2730	2730	2730	546
434	20231010	134400	19181445	2730	2730	2730	2730	0
435	20231010	134300	19181445	2730	2730	2730	2730	0
436	20231010	134200	19181445	2730	2730	2730	2730	0
437	20231010	134100	19181445	2730	2730	2730	2730	0
438	20231010	134000	19181445	2730	2730	2730	2730	0
439	20231010	133900	19181445	2730	2730	2730	2730	0
440	20231010	133800	19181445	2730	2730	2730	2730	0
441	20231010	133700	19181445	2730	2730	2730	2730	0
442	20231010	133600	19181445	2730	2730	2730	2730	0
443	20231010	133500	19181445	2730	2730	2730	2730	0
444	20231010	133400	19181445	2730	2730	2730	2730	1
445	20231010	133300	19178715	2715	2715	2715	2715	0
446	20231010	133200	19178715	2715	2715	2715	2715	0
447	20231010	133100	19178715	2715	2715	2715	2715	0
448	20231010	133000	19178715	2715	2715	2715	2715	0
449	20231010	132900	19178715	2715	2715	2715	2715	120
450	20231010	132800	18852915	2715	2715	2715	2715	0
451	20231010	132700	18852915	2715	2715	2715	2715	0
452	20231010	132600	18852915	2715	2715	2715	2715	0
453	20231010	132500	18852915	2715	2715	2715	2715	0
454	20231010	132400	18852915	2715	2715	2715	2715	12
455	20231010	132300	18820335	2725	2725	2725	2725	0
456	20231010	132200	18820335	2725	2725	2725	2725	0
457	20231010	132100	18820335	2725	2725	2725	2725	0
458	20231010	132000	18820335	2725	2725	2725	2725	261
459	20231010	131900	18109110	2725	2725	2725	2725	0
460	20231010	131800	18109110	2725	2725	2725	2725	114
461	20231010	131700	17798460	2725	2725	2725	2725	0
462	20231010	131600	17798460	2725	2725	2725	2725	0
463	20231010	131500	17798460	2725	2720	2725	2720	127
464	20231010	131400	17452435	2720	2720	2720	2720	0
465	20231010	131300	17452435	2720	2720	2720	2720	1
466	20231010	131200	17449715	2715	2715	2715	2715	0
467	20231010	131100	17449715	2715	2715	2715	2715	0
468	20231010	131000	17449715	2715	2715	2715	2715	0
469	20231010	130900	17449715	2715	2715	2715	2715	0
470	20231010	130800	17449715	2715	2715	2715	2715	215
471	20231010	130700	16865990	2715	2715	2715	2715	207
472	20231010	130600	16303985	2715	2715	2715	2715	0
473	20231010	130500	16303985	2715	2715	2715	2715	0
474	20231010	130400	16303985	2715	2715	2715	2715	0
475	20231010	130300	16303985	2715	2715	2715	2715	0
476	20231010	130200	16303985	2715	2715	2715	2715	0
477	20231010	130100	16303985	2715	2715	2715	2715	0
478	20231010	130000	16303985	2715	2715	2715	2715	0
479	20231010	125900	16303985	2715	2715	2715	2715	0
480	20231010	125800	16303985	2715	2720	2720	2715	432
481	20231010	125700	15129500	2725	2725	2725	2725	0
482	20231010	125600	15129500	2725	2725	2725	2725	0
483	20231010	125500	15129500	2725	2725	2725	2725	0
484	20231010	125400	15129500	2725	2725	2725	2725	0
485	20231010	125300	15129500	2725	2725	2725	2725	0
486	20231010	125200	15129500	2725	2725	2725	2725	0
487	20231010	125100	15129500	2725	2725	2725	2725	0
488	20231010	125000	15129500	2725	2725	2725	2725	0
489	20231010	124900	15129500	2725	2725	2725	2725	0
490	20231010	124800	15129500	2725	2725	2725	2725	74
491	20231010	124700	14927850	2725	2725	2725	2725	0
492	20231010	124600	14927850	2725	2725	2725	2725	0
493	20231010	124500	14927850	2725	2725	2725	2725	0
494	20231010	124400	14927850	2725	2725	2725	2725	7
495	20231010	124300	14908775	2745	2745	2745	2745	0
496	20231010	124200	14908775	2745	2745	2745	2745	0
497	20231010	124100	14908775	2745	2745	2745	2745	0
498	20231010	124000	14908775	2745	2745	2745	2745	1
499	20231010	123900	14906030	2725	2725	2725	2725	0
500	20231010	123800	14906030	2725	2725	2725	2725	2
501	20231010	123700	14900580	2725	2725	2725	2725	0
502	20231010	123600	14900580	2725	2725	2725	2725	18
503	20231010	123500	14851530	2725	2725	2725	2725	0
504	20231010	123400	14851530	2725	2725	2725	2725	0
505	20231010	123300	14851530	2725	2725	2725	2725	0
506	20231010	123200	14851530	2725	2730	2730	2725	12
507	20231010	123100	14818825	2745	2745	2745	2745	0
508	20231010	123000	14818825	2745	2745	2745	2745	0
509	20231010	122900	14818825	2745	2745	2745	2745	0
510	20231010	122800	14818825	2745	2745	2745	2745	0
511	20231010	122700	14818825	2745	2745	2745	2745	0
512	20231010	122600	14818825	2745	2745	2745	2745	0
513	20231010	122500	14818825	2745	2745	2745	2745	14
514	20231010	122400	14780395	2720	2720	2720	2720	0
515	20231010	122300	14780395	2720	2720	2720	2720	0
516	20231010	122200	14780395	2720	2725	2725	2720	20
517	20231010	122100	14725920	2720	2720	2720	2720	0
518	20231010	122000	14725920	2720	2720	2720	2720	0
519	20231010	121900	14725920	2720	2720	2720	2720	0
520	20231010	121800	14725920	2720	2720	2720	2720	0
521	20231010	121700	14725920	2720	2720	2720	2720	0
522	20231010	121600	14725920	2720	2720	2720	2720	0
523	20231010	121500	14725920	2720	2720	2720	2720	0
524	20231010	121400	14725920	2720	2720	2720	2720	0
525	20231010	121300	14725920	2720	2720	2720	2720	0
526	20231010	121200	14725920	2720	2720	2720	2720	0
527	20231010	121100	14725920	2720	2720	2720	2720	0
528	20231010	121000	14725920	2720	2720	2720	2720	0
529	20231010	120900	14725920	2720	2720	2720	2720	0
530	20231010	120800	14725920	2720	2725	2725	2720	514
531	20231010	120700	13326965	2725	2725	2725	2725	127
532	20231010	120600	12980890	2735	2735	2735	2735	0
533	20231010	120500	12980890	2735	2735	2735	2735	0
534	20231010	120400	12980890	2735	2735	2735	2735	0
535	20231010	120300	12980890	2735	2735	2735	2735	0
536	20231010	120200	12980890	2735	2735	2735	2735	0
537	20231010	120100	12980890	2735	2735	2735	2735	2
538	20231010	120000	12975420	2735	2735	2735	2735	0
539	20231010	115900	12975420	2735	2735	2735	2735	0
540	20231010	115800	12975420	2735	2735	2735	2735	2
541	20231010	115700	12969950	2730	2730	2730	2730	0
542	20231010	115600	12969950	2730	2730	2730	2730	0
543	20231010	115500	12969950	2730	2730	2730	2730	0
544	20231010	115400	12969950	2730	2730	2730	2730	0
545	20231010	115300	12969950	2730	2730	2730	2730	0
546	20231010	115200	12969950	2730	2730	2730	2730	1
547	20231010	115100	12967220	2750	2750	2750	2750	0
548	20231010	115000	12967220	2750	2750	2750	2750	4
549	20231010	114900	12956220	2735	2735	2735	2735	0
550	20231010	114800	12956220	2735	2735	2735	2735	0
551	20231010	114700	12956220	2735	2735	2735	2735	0
552	20231010	114600	12956220	2735	2735	2735	2735	1
553	20231010	114500	12953485	2725	2740	2740	2725	1500
554	20231010	114400	8856710	2750	2750	2750	2750	0
555	20231010	114300	8856710	2750	2750	2750	2750	30
556	20231010	114200	8774210	2760	2760	2760	2760	0
557	20231010	114100	8774210	2760	2760	2760	2760	0
558	20231010	114000	8774210	2760	2760	2760	2760	0
559	20231010	113900	8774210	2760	2760	2760	2760	0
560	20231010	113800	8774210	2760	2760	2760	2760	0
561	20231010	113700	8774210	2760	2760	2760	2760	20
562	20231010	113600	8719010	2755	2755	2755	2755	85
563	20231010	113500	8484835	2755	2755	2755	2755	0
564	20231010	113400	8484835	2755	2755	2755	2755	0
565	20231010	113300	8484835	2755	2755	2755	2755	0
566	20231010	113200	8484835	2755	2755	2755	2755	0
567	20231010	113100	8484835	2755	2755	2755	2755	24
568	20231010	113000	8418715	2760	2760	2760	2760	0
569	20231010	112900	8418715	2760	2760	2760	2760	0
570	20231010	112800	8418715	2760	2760	2760	2760	0
571	20231010	112700	8418715	2760	2760	2760	2760	0
572	20231010	112600	8418715	2760	2760	2760	2760	0
573	20231010	112500	8418715	2760	2760	2760	2760	0
574	20231010	112400	8418715	2760	2760	2760	2760	0
575	20231010	112300	8418715	2760	2760	2760	2760	0
576	20231010	112200	8418715	2760	2760	2760	2760	0
577	20231010	112100	8418715	2760	2760	2760	2760	0
578	20231010	112000	8418715	2760	2760	2760	2760	0
579	20231010	111900	8418715	2760	2760	2760	2760	0
580	20231010	111800	8418715	2760	2760	2760	2760	0
581	20231010	111700	8418715	2760	2760	2760	2760	0
582	20231010	111600	8418715	2760	2760	2760	2760	4
583	20231010	111500	8407675	2760	2760	2760	2760	0
584	20231010	111400	8407675	2760	2760	2760	2760	0
585	20231010	111300	8407675	2760	2760	2760	2760	0
586	20231010	111200	8407675	2760	2760	2760	2760	0
587	20231010	111100	8407675	2760	2760	2760	2760	0
588	20231010	111000	8407675	2760	2760	2760	2760	0
589	20231010	110900	8407675	2760	2760	2760	2760	0
590	20231010	110800	8407675	2760	2760	2760	2760	0
591	20231010	110700	8407675	2760	2760	2760	2760	0
592	20231010	110600	8407675	2760	2760	2760	2760	0
593	20231010	110500	8407675	2760	2760	2760	2760	0
594	20231010	110400	8407675	2760	2760	2760	2760	0
595	20231010	110300	8407675	2760	2760	2760	2760	0
596	20231010	110200	8407675	2760	2760	2760	2760	1
597	20231010	110100	8404915	2755	2755	2755	2755	0
598	20231010	110000	8404915	2755	2755	2755	2755	0
599	20231010	105900	8404915	2755	2755	2755	2755	0
600	20231010	105800	8404915	2755	2755	2755	2755	0
601	20231010	105700	8404915	2755	2755	2755	2755	0
602	20231010	105600	8404915	2755	2755	2755	2755	0
603	20231010	105500	8404915	2755	2755	2755	2755	0
604	20231010	105400	8404915	2755	2755	2755	2755	0
605	20231010	105300	8404915	2755	2755	2755	2755	0
606	20231010	105200	8404915	2755	2755	2755	2755	0
607	20231010	105100	8404915	2755	2755	2755	2755	49
608	20231010	105000	8269920	2760	2760	2760	2760	0
609	20231010	104900	8269920	2760	2760	2760	2760	0
610	20231010	104800	8269920	2760	2760	2760	2760	0
611	20231010	104700	8269920	2760	2760	2760	2760	0
612	20231010	104600	8269920	2760	2760	2760	2760	0
613	20231010	104500	8269920	2760	2760	2760	2760	0
614	20231010	104400	8269920	2760	2760	2760	2760	0
615	20231010	104300	8269920	2760	2760	2760	2760	0
616	20231010	104200	8269920	2760	2760	2760	2760	0
617	20231010	104100	8269920	2760	2760	2760	2760	0
618	20231010	104000	8269920	2760	2760	2760	2760	24
619	20231010	103900	8203680	2760	2760	2760	2760	0
620	20231010	103800	8203680	2760	2760	2760	2760	0
621	20231010	103700	8203680	2760	2760	2760	2760	0
622	20231010	103600	8203680	2760	2760	2760	2760	0
623	20231010	103500	8203680	2760	2760	2760	2760	50
624	20231010	103400	8065680	2760	2760	2760	2760	200
625	20231010	103300	7513680	2760	2760	2760	2760	0
626	20231010	103200	7513680	2760	2760	2760	2760	0
627	20231010	103100	7513680	2760	2760	2760	2760	0
628	20231010	103000	7513680	2760	2760	2760	2760	0
629	20231010	102900	7513680	2760	2760	2760	2760	0
630	20231010	102800	7513680	2760	2760	2760	2760	0
631	20231010	102700	7513680	2760	2760	2760	2760	0
632	20231010	102600	7513680	2760	2760	2760	2760	4
633	20231010	102500	7502640	2760	2760	2760	2760	31
634	20231010	102400	7417080	2760	2760	2760	2760	0
635	20231010	102300	7417080	2760	2760	2760	2760	0
636	20231010	102200	7417080	2760	2760	2760	2760	0
637	20231010	102100	7417080	2760	2760	2760	2760	11
638	20231010	102000	7386720	2760	2760	2760	2760	0
639	20231010	101900	7386720	2760	2760	2760	2760	9
640	20231010	101800	7361880	2760	2760	2760	2760	10
641	20231010	101700	7334280	2760	2760	2760	2760	2
642	20231010	101600	7328760	2760	2760	2760	2760	0
643	20231010	101500	7328760	2760	2760	2760	2760	0
644	20231010	101400	7328760	2760	2760	2760	2760	0
645	20231010	101300	7328760	2760	2760	2760	2760	0
646	20231010	101200	7328760	2760	2760	2760	2760	0
647	20231010	101100	7328760	2760	2760	2760	2760	0
648	20231010	101000	7328760	2760	2760	2760	2760	0
649	20231010	100900	7328760	2760	2760	2760	2760	19
650	20231010	100800	7276320	2760	2760	2760	2760	2
651	20231010	100700	7270800	2755	2755	2755	2755	0
652	20231010	100600	7270800	2755	2755	2755	2755	0
653	20231010	100500	7270800	2755	2755	2755	2755	0
654	20231010	100400	7270800	2755	2755	2755	2755	0
655	20231010	100300	7270800	2755	2755	2755	2755	0
656	20231010	100200	7270800	2755	2755	2755	2755	37
657	20231010	100100	7168865	2755	2755	2755	2755	511
658	20231010	100000	5761060	2740	2755	2755	2740	51
659	20231010	095900	5621305	2755	2755	2755	2755	0
660	20231010	095800	5621305	2755	2755	2755	2755	0
661	20231010	095700	5621305	2755	2755	2755	2755	0
662	20231010	095600	5621305	2755	2755	2755	2755	0
663	20231010	095500	5621305	2755	2755	2755	2755	0
664	20231010	095400	5621305	2755	2755	2755	2755	0
665	20231010	095300	5621305	2755	2755	2755	2755	0
666	20231010	095200	5621305	2755	2755	2755	2755	0
667	20231010	095100	5621305	2755	2755	2755	2755	0
668	20231010	095000	5621305	2755	2755	2755	2755	0
669	20231010	094900	5621305	2755	2755	2755	2755	0
670	20231010	094800	5621305	2755	2755	2755	2755	0
671	20231010	094700	5621305	2755	2755	2755	2755	14
672	20231010	094600	5582735	2755	2755	2755	2755	0
673	20231010	094500	5582735	2755	2755	2755	2755	0
674	20231010	094400	5582735	2755	2755	2755	2755	0
675	20231010	094300	5582735	2755	2750	2755	2750	20
676	20231010	094200	5527650	2755	2755	2755	2755	0
677	20231010	094100	5527650	2755	2755	2755	2755	0
678	20231010	094000	5527650	2755	2755	2755	2755	0
679	20231010	093900	5527650	2755	2755	2755	2755	0
680	20231010	093800	5527650	2755	2755	2755	2755	183
681	20231010	093700	5023485	2755	2755	2755	2755	1
682	20231010	093600	5020730	2735	2735	2735	2735	0
683	20231010	093500	5020730	2735	2735	2735	2735	0
684	20231010	093400	5020730	2735	2735	2735	2735	0
685	20231010	093300	5020730	2735	2735	2735	2735	0
686	20231010	093200	5020730	2735	2735	2735	2735	0
687	20231010	093100	5020730	2735	2735	2735	2735	0
688	20231010	093000	5020730	2735	2735	2735	2735	0
689	20231010	092900	5020730	2735	2735	2735	2735	0
690	20231010	092800	5020730	2735	2735	2735	2735	0
691	20231010	092700	5020730	2735	2735	2735	2735	0
692	20231010	092600	5020730	2735	2735	2735	2735	0
693	20231010	092500	5020730	2735	2735	2735	2735	0
694	20231010	092400	5020730	2735	2735	2735	2735	0
695	20231010	092300	5020730	2735	2735	2735	2735	0
696	20231010	092200	5020730	2735	2735	2735	2735	1
697	20231010	092100	5017995	2735	2735	2735	2735	1
698	20231010	092000	5015260	2730	2730	2730	2730	0
699	20231010	091900	5015260	2730	2740	2740	2730	250
700	20231010	091800	4331740	2740	2750	2750	2740	140
701	20231010	091700	3946845	2750	2750	2750	2750	2
702	20231010	091600	3941345	2755	2755	2755	2755	102
703	20231010	091500	3660335	2760	2760	2760	2760	0
704	20231010	091400	3660335	2760	2765	2765	2760	307
705	20231010	091300	2812990	2765	2765	2765	2765	0
706	20231010	091200	2812990	2765	2765	2765	2765	0
707	20231010	091100	2812990	2765	2765	2765	2765	0
708	20231010	091000	2812990	2765	2765	2765	2765	64
709	20231010	090900	2636030	2765	2765	2765	2765	0
710	20231010	090800	2636030	2765	2765	2765	2765	158
711	20231010	090700	2199160	2770	2770	2770	2770	50
712	20231010	090600	2060660	2770	2770	2770	2770	47
713	20231010	090500	1930470	2765	2765	2765	2765	15
714	20231010	090400	1888995	2765	2765	2765	2765	28
715	20231010	090300	1811575	2765	2765	2765	2765	0
716	20231010	090200	1811575	2765	2765	2765	2765	0
717	20231010	090100	1811575	2765	2765	2765	2765	1
718	20231010	090000	1808810	2770	2770	2770	2770	558