KissMeData/010040/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	185000	166560005	2875	2875	2875	2875	575
3	20231010	184900	166560005	2875	2875	2875	2875	0
4	20231010	184800	166560005	2875	2875	2875	2875	0
5	20231010	184700	166560005	2875	2875	2875	2875	0
6	20231010	184600	166560005	2875	2875	2875	2875	0
7	20231010	184500	166560005	2875	2875	2875	2875	0
8	20231010	184400	166560005	2875	2875	2875	2875	0
9	20231010	184300	166560005	2875	2875	2875	2875	0
10	20231010	184200	166560005	2875	2875	2875	2875	0
11	20231010	184100	166560005	2875	2875	2875	2875	0
12	20231010	184000	166560005	2875	2875	2875	2875	0
13	20231010	183900	166560005	2875	2875	2875	2875	0
14	20231010	183800	166560005	2875	2875	2875	2875	0
15	20231010	183700	166560005	2875	2875	2875	2875	0
16	20231010	183600	166560005	2875	2875	2875	2875	0
17	20231010	183500	166560005	2875	2875	2875	2875	0
18	20231010	183400	166560005	2875	2875	2875	2875	0
19	20231010	183300	166560005	2875	2875	2875	2875	0
20	20231010	183200	166560005	2875	2875	2875	2875	0
21	20231010	183100	166560005	2875	2875	2875	2875	0
22	20231010	183000	166560005	2875	2875	2875	2875	0
23	20231010	182900	166560005	2875	2875	2875	2875	0
24	20231010	182800	166560005	2875	2875	2875	2875	0
25	20231010	182700	166560005	2875	2875	2875	2875	0
26	20231010	182600	166560005	2875	2875	2875	2875	0
27	20231010	182500	166560005	2875	2875	2875	2875	0
28	20231010	182400	166560005	2875	2875	2875	2875	0
29	20231010	182300	166560005	2875	2875	2875	2875	0
30	20231010	182200	166560005	2875	2875	2875	2875	0
31	20231010	182100	166560005	2875	2875	2875	2875	0
32	20231010	182000	166560005	2875	2875	2875	2875	575
33	20231010	181900	166560005	2875	2875	2875	2875	0
34	20231010	181800	166560005	2875	2875	2875	2875	0
35	20231010	181700	166560005	2875	2875	2875	2875	0
36	20231010	181600	166560005	2875	2875	2875	2875	0
37	20231010	181500	166560005	2875	2875	2875	2875	0
38	20231010	181400	166560005	2875	2875	2875	2875	0
39	20231010	181300	166560005	2875	2875	2875	2875	0
40	20231010	181200	166560005	2875	2875	2875	2875	0
41	20231010	181100	166560005	2875	2875	2875	2875	0
42	20231010	181000	166560005	2875	2875	2875	2875	0
43	20231010	180900	166560005	2875	2875	2875	2875	0
44	20231010	180800	166560005	2875	2875	2875	2875	0
45	20231010	180700	166560005	2875	2875	2875	2875	0
46	20231010	180600	166560005	2875	2875	2875	2875	0
47	20231010	180500	166560005	2875	2875	2875	2875	0
48	20231010	180400	166560005	2875	2875	2875	2875	0
49	20231010	180300	166560005	2875	2875	2875	2875	0
50	20231010	180200	166560005	2875	2875	2875	2875	0
51	20231010	180100	166560005	2875	2875	2875	2875	0
52	20231010	180000	166560005	2875	2875	2875	2875	0
53	20231010	175900	166560005	2875	2875	2875	2875	0
54	20231010	175800	166560005	2875	2875	2875	2875	0
55	20231010	175700	166560005	2875	2875	2875	2875	0
56	20231010	175600	166560005	2875	2875	2875	2875	0
57	20231010	175500	166560005	2875	2875	2875	2875	0
58	20231010	175400	166560005	2875	2875	2875	2875	0
59	20231010	175300	166560005	2875	2875	2875	2875	0
60	20231010	175200	166560005	2875	2875	2875	2875	0
61	20231010	175100	166560005	2875	2875	2875	2875	0
62	20231010	175000	166560005	2875	2875	2875	2875	575
63	20231010	174900	166560005	2875	2875	2875	2875	0
64	20231010	174800	166560005	2875	2875	2875	2875	0
65	20231010	174700	166560005	2875	2875	2875	2875	0
66	20231010	174600	166560005	2875	2875	2875	2875	0
67	20231010	174500	166560005	2875	2875	2875	2875	0
68	20231010	174400	166560005	2875	2875	2875	2875	0
69	20231010	174300	166560005	2875	2875	2875	2875	0
70	20231010	174200	166560005	2875	2875	2875	2875	0
71	20231010	174100	166560005	2875	2875	2875	2875	0
72	20231010	174000	166560005	2875	2875	2875	2875	0
73	20231010	173900	166560005	2875	2875	2875	2875	0
74	20231010	173800	166560005	2875	2875	2875	2875	0
75	20231010	173700	166560005	2875	2875	2875	2875	0
76	20231010	173600	166560005	2875	2875	2875	2875	0
77	20231010	173500	166560005	2875	2875	2875	2875	0
78	20231010	173400	166560005	2875	2875	2875	2875	0
79	20231010	173300	166560005	2875	2875	2875	2875	0
80	20231010	173200	166560005	2875	2875	2875	2875	0
81	20231010	173100	166560005	2875	2875	2875	2875	0
82	20231010	173000	166560005	2875	2875	2875	2875	0
83	20231010	172900	166560005	2875	2875	2875	2875	0
84	20231010	172800	166560005	2875	2875	2875	2875	0
85	20231010	172700	166560005	2875	2875	2875	2875	0
86	20231010	172600	166560005	2875	2875	2875	2875	0
87	20231010	172500	166560005	2875	2875	2875	2875	0
88	20231010	172400	166560005	2875	2875	2875	2875	0
89	20231010	172300	166560005	2875	2875	2875	2875	0
90	20231010	172200	166560005	2875	2875	2875	2875	0
91	20231010	172100	166560005	2875	2875	2875	2875	0
92	20231010	172000	166560005	2875	2875	2875	2875	575
93	20231010	171900	166560005	2875	2875	2875	2875	0
94	20231010	171800	166560005	2875	2875	2875	2875	0
95	20231010	171700	166560005	2875	2875	2875	2875	0
96	20231010	171600	166560005	2875	2875	2875	2875	0
97	20231010	171500	166560005	2875	2875	2875	2875	0
98	20231010	171400	166560005	2875	2875	2875	2875	0
99	20231010	171300	166560005	2875	2875	2875	2875	0
100	20231010	171200	166560005	2875	2875	2875	2875	0
101	20231010	171100	166560005	2875	2875	2875	2875	0
102	20231010	171000	166560005	2875	2875	2875	2875	0
103	20231010	170900	166560005	2875	2875	2875	2875	0
104	20231010	170800	166560005	2875	2875	2875	2875	0
105	20231010	170700	166560005	2875	2875	2875	2875	0
106	20231010	170600	166560005	2875	2875	2875	2875	0
107	20231010	170500	166560005	2875	2875	2875	2875	0
108	20231010	170400	166560005	2875	2875	2875	2875	0
109	20231010	170300	166560005	2875	2875	2875	2875	0
110	20231010	170200	166560005	2875	2875	2875	2875	0
111	20231010	170100	166560005	2875	2875	2875	2875	0
112	20231010	170000	166560005	2875	2875	2875	2875	0
113	20231010	165900	166560005	2875	2875	2875	2875	0
114	20231010	165800	166560005	2875	2875	2875	2875	0
115	20231010	165700	166560005	2875	2875	2875	2875	0
116	20231010	165600	166560005	2875	2875	2875	2875	0
117	20231010	165500	166560005	2875	2875	2875	2875	0
118	20231010	165400	166560005	2875	2875	2875	2875	0
119	20231010	165300	166560005	2875	2875	2875	2875	0
120	20231010	165200	166560005	2875	2875	2875	2875	0
121	20231010	165100	166560005	2875	2875	2875	2875	0
122	20231010	165000	166560005	2875	2875	2875	2875	575
123	20231010	164900	166560005	2875	2875	2875	2875	0
124	20231010	164800	166560005	2875	2875	2875	2875	0
125	20231010	164700	166560005	2875	2875	2875	2875	0
126	20231010	164600	166560005	2875	2875	2875	2875	0
127	20231010	164500	166560005	2875	2875	2875	2875	0
128	20231010	164400	166560005	2875	2875	2875	2875	0
129	20231010	164300	166560005	2875	2875	2875	2875	0
130	20231010	164200	166560005	2875	2875	2875	2875	0
131	20231010	164100	166560005	2875	2875	2875	2875	0
132	20231010	164000	166560005	2875	2875	2875	2875	0
133	20231010	163900	166560005	2875	2875	2875	2875	0
134	20231010	163800	166560005	2875	2875	2875	2875	0
135	20231010	163700	166560005	2875	2875	2875	2875	0
136	20231010	163600	166560005	2875	2875	2875	2875	0
137	20231010	163500	166560005	2875	2875	2875	2875	0
138	20231010	163400	166560005	2875	2875	2875	2875	0
139	20231010	163300	166560005	2875	2875	2875	2875	0
140	20231010	163200	166560005	2875	2875	2875	2875	0
141	20231010	163100	166560005	2875	2875	2875	2875	0
142	20231010	163000	166560005	2875	2875	2875	2875	0
143	20231010	162900	166560005	2875	2875	2875	2875	0
144	20231010	162800	166560005	2875	2875	2875	2875	0
145	20231010	162700	166560005	2875	2875	2875	2875	0
146	20231010	162600	166560005	2875	2875	2875	2875	0
147	20231010	162500	166560005	2875	2875	2875	2875	0
148	20231010	162400	166560005	2875	2875	2875	2875	0
149	20231010	162300	166560005	2875	2875	2875	2875	0
150	20231010	162200	166560005	2875	2875	2875	2875	0
151	20231010	162100	166560005	2875	2875	2875	2875	0
152	20231010	162000	166560005	2875	2875	2875	2875	575
153	20231010	161900	166560005	2875	2875	2875	2875	0
154	20231010	161800	166560005	2875	2875	2875	2875	0
155	20231010	161700	166560005	2875	2875	2875	2875	0
156	20231010	161600	166560005	2875	2875	2875	2875	0
157	20231010	161500	166560005	2875	2875	2875	2875	0
158	20231010	161400	166560005	2875	2875	2875	2875	0
159	20231010	161300	166560005	2875	2875	2875	2875	0
160	20231010	161200	166560005	2875	2875	2875	2875	0
161	20231010	161100	166560005	2875	2875	2875	2875	0
162	20231010	161000	166560005	2875	2875	2875	2875	0
163	20231010	160900	166560005	2875	2875	2875	2875	0
164	20231010	160800	166560005	2875	2875	2875	2875	0
165	20231010	160700	166560005	2875	2875	2875	2875	0
166	20231010	160600	166560005	2875	2875	2875	2875	0
167	20231010	160500	166560005	2875	2875	2875	2875	0
168	20231010	160400	166560005	2875	2875	2875	2875	0
169	20231010	160300	166560005	2875	2875	2875	2875	0
170	20231010	160200	166560005	2875	2875	2875	2875	0
171	20231010	160100	166560005	2875	2875	2875	2875	0
172	20231010	160000	166560005	2875	2875	2875	2875	0
173	20231010	155900	166560005	2875	2875	2875	2875	0
174	20231010	155800	166560005	2875	2875	2875	2875	0
175	20231010	155700	166560005	2875	2875	2875	2875	0
176	20231010	155600	166560005	2875	2875	2875	2875	0
177	20231010	155500	166560005	2875	2875	2875	2875	0
178	20231010	155400	166560005	2875	2875	2875	2875	0
179	20231010	155300	166560005	2875	2875	2875	2875	0
180	20231010	155200	166560005	2875	2875	2875	2875	0
181	20231010	155100	166560005	2875	2875	2875	2875	0
182	20231010	155000	166560005	2875	2875	2875	2875	575
183	20231010	154900	166560005	2875	2875	2875	2875	0
184	20231010	154800	166560005	2875	2875	2875	2875	0
185	20231010	154700	166560005	2875	2875	2875	2875	0
186	20231010	154600	166560005	2875	2875	2875	2875	0
187	20231010	154500	166560005	2875	2875	2875	2875	0
188	20231010	154400	166560005	2875	2875	2875	2875	0
189	20231010	154300	166560005	2875	2875	2875	2875	0
190	20231010	154200	166560005	2875	2875	2875	2875	0
191	20231010	154100	166560005	2875	2875	2875	2875	0
192	20231010	154000	166560005	2875	2875	2875	2875	0
193	20231010	153900	166560005	2875	2875	2875	2875	0
194	20231010	153800	166560005	2875	2875	2875	2875	0
195	20231010	153700	166560005	2875	2875	2875	2875	0
196	20231010	153600	166560005	2875	2875	2875	2875	0
197	20231010	153500	166560005	2875	2875	2875	2875	0
198	20231010	153400	166560005	2875	2875	2875	2875	0
199	20231010	153300	166560005	2875	2875	2875	2875	0
200	20231010	153200	166560005	2875	2875	2875	2875	0
201	20231010	153100	166560005	2875	2875	2875	2875	0
202	20231010	153000	166560005	2875	2875	2875	2875	575
203	20231010	152900	164906880	2875	2875	2875	2875	0
204	20231010	152800	164906880	2875	2875	2875	2875	0
205	20231010	152700	164906880	2875	2875	2875	2875	0
206	20231010	152600	164906880	2875	2875	2875	2875	0
207	20231010	152500	164906880	2875	2875	2875	2875	0
208	20231010	152400	164906880	2875	2875	2875	2875	0
209	20231010	152300	164906880	2875	2875	2875	2875	0
210	20231010	152200	164906880	2875	2875	2875	2875	0
211	20231010	152100	164906880	2875	2875	2875	2875	0
212	20231010	152000	164906880	2875	2875	2875	2875	0
213	20231010	151900	164906880	2875	2860	2875	2860	11
214	20231010	151800	164875405	2875	2875	2875	2875	69
215	20231010	151700	164677030	2875	2875	2875	2875	0
216	20231010	151600	164677030	2875	2875	2875	2875	0
217	20231010	151500	164677030	2875	2875	2875	2875	1
218	20231010	151400	164674155	2875	2875	2875	2875	0
219	20231010	151300	164674155	2875	2870	2875	2870	361
220	20231010	151200	163638080	2870	2870	2870	2870	0
221	20231010	151100	163638080	2870	2870	2870	2870	0
222	20231010	151000	163638080	2870	2870	2870	2870	0
223	20231010	150900	163638080	2870	2870	2870	2870	1
224	20231010	150800	163635210	2850	2850	2850	2850	0
225	20231010	150700	163635210	2850	2855	2855	2850	500
226	20231010	150600	162209050	2855	2855	2855	2855	25
227	20231010	150500	162137675	2870	2860	2870	2855	542
228	20231010	150400	160588990	2860	2860	2860	2860	433
229	20231010	150300	159350610	2860	2860	2860	2860	13
230	20231010	150200	159313430	2860	2860	2860	2860	399
231	20231010	150100	158172290	2860	2860	2860	2860	0
232	20231010	150000	158172290	2860	2860	2860	2860	203
233	20231010	145900	157591710	2860	2865	2865	2860	541
234	20231010	145800	156043750	2860	2860	2860	2860	90
235	20231010	145700	155786350	2860	2865	2865	2860	859
236	20231010	145600	153327690	2870	2865	2875	2865	10
237	20231010	145500	153298965	2870	2875	2875	2870	261
238	20231010	145400	152549865	2870	2870	2870	2870	8
239	20231010	145300	152526905	2870	2870	2870	2870	1
240	20231010	145200	152524035	2870	2870	2870	2870	0
241	20231010	145100	152524035	2870	2870	2870	2870	0
242	20231010	145000	152524035	2870	2870	2870	2870	1
243	20231010	144900	152521165	2870	2870	2870	2870	0
244	20231010	144800	152521165	2870	2870	2870	2870	0
245	20231010	144700	152521165	2870	2870	2870	2870	0
246	20231010	144600	152521165	2870	2870	2870	2870	0
247	20231010	144500	152521165	2870	2870	2870	2870	0
248	20231010	144400	152521165	2870	2870	2870	2870	1
249	20231010	144300	152518295	2870	2870	2870	2870	12
250	20231010	144200	152483855	2870	2870	2870	2870	0
251	20231010	144100	152483855	2870	2870	2870	2870	1
252	20231010	144000	152480985	2870	2870	2870	2870	10
253	20231010	143900	152452285	2870	2870	2870	2870	0
254	20231010	143800	152452285	2870	2870	2870	2870	1
255	20231010	143700	152449415	2870	2870	2870	2870	0
256	20231010	143600	152449415	2870	2870	2870	2870	145
257	20231010	143500	152033265	2865	2865	2865	2865	0
258	20231010	143400	152033265	2865	2865	2865	2865	11
259	20231010	143300	152001750	2865	2865	2865	2865	0
260	20231010	143200	152001750	2865	2865	2865	2865	1
261	20231010	143100	151998885	2865	2865	2865	2865	58
262	20231010	143000	151832715	2870	2865	2870	2865	243
263	20231010	142900	151136230	2860	2860	2860	2860	4
264	20231010	142800	151124790	2860	2860	2860	2860	0
265	20231010	142700	151124790	2860	2860	2860	2860	0
266	20231010	142600	151124790	2860	2860	2860	2860	1
267	20231010	142500	151121930	2860	2860	2860	2860	0
268	20231010	142400	151121930	2860	2860	2860	2860	1
269	20231010	142300	151119070	2865	2860	2865	2860	10
270	20231010	142200	151090430	2860	2860	2860	2860	41
271	20231010	142100	150973170	2865	2865	2865	2865	0
272	20231010	142000	150973170	2865	2865	2865	2865	0
273	20231010	141900	150973170	2865	2865	2865	2865	0
274	20231010	141800	150973170	2865	2865	2865	2865	21
275	20231010	141700	150913005	2860	2860	2860	2860	1
276	20231010	141600	150910145	2860	2860	2860	2860	0
277	20231010	141500	150910145	2860	2860	2860	2860	0
278	20231010	141400	150910145	2860	2860	2860	2860	1
279	20231010	141300	150907285	2860	2860	2860	2860	856
280	20231010	141200	148459125	2865	2865	2865	2865	0
281	20231010	141100	148459125	2865	2865	2865	2865	0
282	20231010	141000	148459125	2865	2860	2865	2860	193
283	20231010	140900	147906185	2865	2865	2865	2865	483
284	20231010	140800	146522390	2865	2865	2865	2865	101
285	20231010	140700	146233025	2865	2865	2865	2865	1
286	20231010	140600	146230160	2870	2870	2870	2870	28
287	20231010	140500	146149800	2865	2865	2865	2865	0
288	20231010	140400	146149800	2865	2865	2865	2865	1
289	20231010	140300	146146935	2865	2865	2865	2865	0
290	20231010	140200	146146935	2865	2865	2865	2865	0
291	20231010	140100	146146935	2865	2865	2865	2865	1
292	20231010	140000	146144070	2865	2865	2865	2865	0
293	20231010	135900	146144070	2865	2865	2865	2865	0
294	20231010	135800	146144070	2865	2865	2865	2865	1
295	20231010	135700	146141205	2865	2865	2865	2865	0
296	20231010	135600	146141205	2865	2865	2865	2865	11
297	20231010	135500	146109690	2860	2860	2860	2860	1
298	20231010	135400	146106830	2865	2865	2865	2865	0
299	20231010	135300	146106830	2865	2865	2865	2865	0
300	20231010	135200	146106830	2865	2865	2865	2865	288
301	20231010	135100	145281710	2865	2865	2865	2865	113
302	20231010	135000	144957965	2865	2865	2865	2865	0
303	20231010	134900	144957965	2865	2865	2865	2865	1
304	20231010	134800	144955100	2865	2865	2865	2865	3000
305	20231010	134700	136360100	2865	2870	2870	2865	5
306	20231010	134600	136345755	2860	2860	2860	2860	1
307	20231010	134500	136342895	2865	2865	2865	2865	0
308	20231010	134400	136342895	2865	2865	2865	2865	0
309	20231010	134300	136342895	2865	2865	2865	2865	1
310	20231010	134200	136340030	2870	2870	2870	2870	1
311	20231010	134100	136337160	2870	2860	2870	2860	2636
312	20231010	134000	128788955	2860	2865	2865	2860	4341
313	20231010	133900	116353345	2870	2885	2885	2870	5659
314	20231010	133800	100099480	2890	2890	2890	2890	3
315	20231010	133700	100090810	2890	2890	2890	2890	2
316	20231010	133600	100085030	2890	2890	2890	2890	1
317	20231010	133500	100082140	2890	2885	2895	2885	38
318	20231010	133400	99972475	2880	2880	2880	2880	2
319	20231010	133300	99966715	2885	2885	2885	2885	0
320	20231010	133200	99966715	2885	2880	2885	2880	10
321	20231010	133100	99937880	2875	2875	2875	2875	1
322	20231010	133000	99935005	2880	2880	2880	2880	0
323	20231010	132900	99935005	2880	2880	2880	2880	50
324	20231010	132800	99791005	2875	2875	2875	2875	1
325	20231010	132700	99788130	2880	2880	2880	2880	0
326	20231010	132600	99788130	2880	2880	2880	2880	0
327	20231010	132500	99788130	2880	2880	2880	2880	0
328	20231010	132400	99788130	2880	2880	2880	2880	0
329	20231010	132300	99788130	2880	2880	2880	2880	0
330	20231010	132200	99788130	2880	2885	2885	2880	1337
331	20231010	132100	95936175	2885	2885	2885	2885	225
332	20231010	132000	95287050	2890	2890	2890	2890	0
333	20231010	131900	95287050	2890	2880	2890	2880	348
334	20231010	131800	94281340	2880	2880	2880	2880	0
335	20231010	131700	94281340	2880	2880	2880	2880	0
336	20231010	131600	94281340	2880	2880	2880	2880	1
337	20231010	131500	94278460	2880	2880	2880	2880	0
338	20231010	131400	94278460	2880	2880	2880	2880	2
339	20231010	131300	94272700	2875	2875	2875	2875	0
340	20231010	131200	94272700	2875	2875	2875	2875	0
341	20231010	131100	94272700	2875	2875	2875	2875	0
342	20231010	131000	94272700	2875	2875	2875	2875	0
343	20231010	130900	94272700	2875	2870	2875	2870	224
344	20231010	130800	93628705	2880	2880	2880	2880	3
345	20231010	130700	93620065	2875	2875	2875	2875	0
346	20231010	130600	93620065	2875	2870	2875	2870	193
347	20231010	130500	93066140	2870	2875	2875	2870	3371
348	20231010	130400	83391195	2880	2885	2885	2880	201
349	20231010	130300	82812310	2885	2885	2885	2885	128
350	20231010	130200	82443030	2885	2885	2885	2885	0
351	20231010	130100	82443030	2885	2885	2885	2885	0
352	20231010	130000	82443030	2885	2885	2885	2885	1
353	20231010	125900	82440145	2885	2890	2895	2885	2791
354	20231010	125800	74378975	2890	2890	2890	2890	432
355	20231010	125700	73130495	2890	2890	2890	2890	190
356	20231010	125600	72581395	2890	2890	2890	2890	1
357	20231010	125500	72578505	2890	2890	2890	2890	0
358	20231010	125400	72578505	2890	2890	2890	2890	1
359	20231010	125300	72575615	2890	2890	2890	2890	0
360	20231010	125200	72575615	2890	2890	2890	2890	17
361	20231010	125100	72526485	2890	2890	2890	2890	1
362	20231010	125000	72523595	2890	2900	2900	2890	1023
363	20231010	124900	69564390	2900	2900	2900	2900	0
364	20231010	124800	69564390	2900	2905	2905	2900	2
365	20231010	124700	69558585	2905	2905	2905	2905	128
366	20231010	124600	69186745	2905	2905	2905	2905	0
367	20231010	124500	69186745	2905	2905	2905	2905	0
368	20231010	124400	69186745	2905	2905	2905	2905	1
369	20231010	124300	69183840	2905	2905	2905	2905	8
370	20231010	124200	69160600	2905	2905	2905	2905	1
371	20231010	124100	69157695	2905	2905	2905	2905	0
372	20231010	124000	69157695	2905	2905	2905	2905	0
373	20231010	123900	69157695	2905	2905	2905	2905	1
374	20231010	123800	69154790	2905	2905	2905	2905	0
375	20231010	123700	69154790	2905	2905	2905	2905	0
376	20231010	123600	69154790	2905	2905	2905	2905	1
377	20231010	123500	69151885	2905	2905	2905	2905	1
378	20231010	123400	69148980	2905	2905	2905	2905	0
379	20231010	123300	69148980	2905	2905	2905	2905	1
380	20231010	123200	69146075	2905	2905	2905	2905	0
381	20231010	123100	69146075	2905	2905	2905	2905	0
382	20231010	123000	69146075	2905	2905	2905	2905	0
383	20231010	122900	69146075	2905	2905	2905	2905	0
384	20231010	122800	69146075	2905	2905	2905	2905	0
385	20231010	122700	69146075	2905	2905	2905	2905	32
386	20231010	122600	69053115	2910	2910	2910	2910	0
387	20231010	122500	69053115	2910	2910	2910	2910	0
388	20231010	122400	69053115	2910	2905	2910	2905	2
389	20231010	122300	69047300	2905	2910	2910	2905	122
390	20231010	122200	68692385	2915	2915	2915	2915	0
391	20231010	122100	68692385	2915	2915	2915	2915	483
392	20231010	122000	67284440	2925	2920	2925	2920	101
393	20231010	121900	66989470	2925	2925	2925	2925	1114
394	20231010	121800	63731020	2935	2935	2935	2935	0
395	20231010	121700	63731020	2935	2935	2935	2935	7
396	20231010	121600	63710475	2925	2925	2925	2925	0
397	20231010	121500	63710475	2925	2925	2925	2925	0
398	20231010	121400	63710475	2925	2925	2925	2925	1
399	20231010	121300	63707550	2925	2925	2925	2925	0
400	20231010	121200	63707550	2925	2925	2925	2925	0
401	20231010	121100	63707550	2925	2925	2925	2925	1
402	20231010	121000	63704625	2930	2930	2930	2930	0
403	20231010	120900	63704625	2930	2930	2930	2930	386
404	20231010	120800	62573645	2930	2930	2930	2930	1
405	20231010	120700	62570715	2930	2930	2930	2930	0
406	20231010	120600	62570715	2930	2930	2930	2930	0
407	20231010	120500	62570715	2930	2930	2930	2930	1
408	20231010	120400	62567785	2930	2930	2930	2930	0
409	20231010	120300	62567785	2930	2930	2930	2930	0
410	20231010	120200	62567785	2930	2930	2930	2930	0
411	20231010	120100	62567785	2930	2930	2930	2930	0
412	20231010	120000	62567785	2930	2930	2930	2930	23
413	20231010	115900	62500395	2930	2930	2930	2930	36
414	20231010	115800	62394915	2930	2930	2930	2930	10
415	20231010	115700	62365615	2930	2930	2930	2930	0
416	20231010	115600	62365615	2930	2930	2930	2930	1
417	20231010	115500	62362685	2930	2930	2930	2930	0
418	20231010	115400	62362685	2930	2930	2930	2930	0
419	20231010	115300	62362685	2930	2930	2930	2930	1
420	20231010	115200	62359755	2930	2930	2930	2930	1
421	20231010	115100	62356825	2930	2930	2930	2930	63
422	20231010	115000	62172235	2930	2930	2930	2930	0
423	20231010	114900	62172235	2930	2930	2930	2930	0
424	20231010	114800	62172235	2930	2930	2930	2930	221
425	20231010	114700	61524705	2925	2925	2925	2925	1
426	20231010	114600	61521780	2930	2930	2930	2930	0
427	20231010	114500	61521780	2930	2930	2930	2930	1
428	20231010	114400	61518850	2925	2925	2925	2925	7
429	20231010	114300	61498375	2930	2930	2930	2930	0
430	20231010	114200	61498375	2930	2930	2930	2930	118
431	20231010	114100	61152635	2930	2930	2930	2930	1
432	20231010	114000	61149705	2935	2935	2935	2935	0
433	20231010	113900	61149705	2935	2935	2935	2935	7
434	20231010	113800	61129160	2935	2935	2935	2935	1
435	20231010	113700	61126225	2935	2935	2935	2935	1
436	20231010	113600	61123290	2935	2935	2935	2935	0
437	20231010	113500	61123290	2935	2935	2935	2935	0
438	20231010	113400	61123290	2935	2935	2935	2935	1
439	20231010	113300	61120355	2935	2935	2935	2935	0
440	20231010	113200	61120355	2935	2935	2935	2935	1
441	20231010	113100	61117420	2935	2940	2940	2935	57
442	20231010	113000	60949845	2945	2945	2945	2945	0
443	20231010	112900	60949845	2945	2945	2945	2945	30
444	20231010	112800	60861495	2950	2950	2950	2950	0
445	20231010	112700	60861495	2950	2950	2950	2950	0
446	20231010	112600	60861495	2950	2945	2960	2945	46
447	20231010	112500	60725735	2955	2955	2955	2955	0
448	20231010	112400	60725735	2955	2955	2955	2955	0
449	20231010	112300	60725735	2955	2955	2955	2955	0
450	20231010	112200	60725735	2955	2955	2955	2955	0
451	20231010	112100	60725735	2955	2955	2955	2955	2
452	20231010	112000	60719825	2955	2955	2955	2945	7
453	20231010	111900	60699150	2955	2955	2955	2955	5
454	20231010	111800	60684375	2955	2955	2955	2955	1
455	20231010	111700	60681420	2955	2945	2955	2945	87
456	20231010	111600	60424345	2950	2950	2950	2950	0
457	20231010	111500	60424345	2950	2950	2950	2950	60
458	20231010	111400	60247345	2940	2940	2940	2940	1
459	20231010	111300	60244405	2940	2940	2940	2940	0
460	20231010	111200	60244405	2940	2940	2940	2940	0
461	20231010	111100	60244405	2940	2940	2940	2940	0
462	20231010	111000	60244405	2940	2940	2940	2940	1
463	20231010	110900	60241465	2940	2940	2940	2940	0
464	20231010	110800	60241465	2940	2940	2940	2940	0
465	20231010	110700	60241465	2940	2940	2940	2940	0
466	20231010	110600	60241465	2940	2940	2940	2940	0
467	20231010	110500	60241465	2940	2940	2940	2940	0
468	20231010	110400	60241465	2940	2950	2950	2940	11
469	20231010	110300	60209025	2940	2940	2940	2940	0
470	20231010	110200	60209025	2940	2940	2940	2940	0
471	20231010	110100	60209025	2940	2940	2940	2940	1
472	20231010	110000	60206085	2940	2940	2940	2940	0
473	20231010	105900	60206085	2940	2940	2940	2940	0
474	20231010	105800	60206085	2940	2940	2940	2940	1
475	20231010	105700	60203145	2940	2940	2940	2940	0
476	20231010	105600	60203145	2940	2940	2940	2940	0
477	20231010	105500	60203145	2940	2940	2940	2940	20
478	20231010	105400	60144345	2940	2940	2940	2940	0
479	20231010	105300	60144345	2940	2940	2940	2940	0
480	20231010	105200	60144345	2940	2940	2940	2940	1
481	20231010	105100	60141405	2940	2940	2940	2940	0
482	20231010	105000	60141405	2940	2940	2940	2940	0
483	20231010	104900	60141405	2940	2940	2940	2940	1
484	20231010	104800	60138465	2940	2940	2940	2940	0
485	20231010	104700	60138465	2940	2940	2940	2940	0
486	20231010	104600	60138465	2940	2940	2940	2940	1
487	20231010	104500	60135525	2945	2945	2945	2945	0
488	20231010	104400	60135525	2945	2945	2945	2945	0
489	20231010	104300	60135525	2945	2945	2955	2940	1081
490	20231010	104200	56956705	2945	2945	2945	2945	0
491	20231010	104100	56956705	2945	2945	2945	2945	0
492	20231010	104000	56956705	2945	2945	2945	2945	0
493	20231010	103900	56956705	2945	2945	2945	2945	0
494	20231010	103800	56956705	2945	2955	2960	2945	18
495	20231010	103700	56903630	2960	2945	2960	2935	463
496	20231010	103600	55541710	2960	2960	2960	2960	0
497	20231010	103500	55541710	2960	2960	2960	2960	0
498	20231010	103400	55541710	2960	2960	2960	2960	0
499	20231010	103300	55541710	2960	2960	2960	2960	0
500	20231010	103200	55541710	2960	2955	2960	2955	301
501	20231010	103100	54650860	2960	2940	2960	2940	50
502	20231010	103000	54503300	2940	2940	2940	2940	1
503	20231010	102900	54500360	2940	2940	2940	2940	0
504	20231010	102800	54500360	2940	2940	2940	2940	0
505	20231010	102700	54500360	2940	2935	2940	2925	1749
506	20231010	102600	49368710	2940	2940	2940	2940	0
507	20231010	102500	49368710	2940	2945	2945	2940	11
508	20231010	102400	49336320	2940	2935	2940	2935	137
509	20231010	102300	48933545	2930	2930	2930	2930	0
510	20231010	102200	48933545	2930	2930	2930	2930	0
511	20231010	102100	48933545	2930	2930	2930	2930	0
512	20231010	102000	48933545	2930	2930	2930	2930	0
513	20231010	101900	48933545	2930	2930	2930	2930	0
514	20231010	101800	48933545	2930	2930	2930	2930	0
515	20231010	101700	48933545	2930	2930	2930	2930	0
516	20231010	101600	48933545	2930	2930	2930	2930	0
517	20231010	101500	48933545	2930	2930	2930	2930	0
518	20231010	101400	48933545	2930	2930	2930	2930	0
519	20231010	101300	48933545	2930	2930	2930	2930	451
520	20231010	101200	47612115	2930	2930	2930	2930	0
521	20231010	101100	47612115	2930	2930	2930	2930	50
522	20231010	101000	47465615	2930	2930	2930	2930	281
523	20231010	100900	46642285	2930	2930	2930	2930	703
524	20231010	100800	44582495	2935	2935	2935	2935	0
525	20231010	100700	44582495	2935	2935	2935	2935	1
526	20231010	100600	44579560	2930	2930	2930	2930	1
527	20231010	100500	44576630	2930	2930	2930	2930	0
528	20231010	100400	44576630	2930	2930	2930	2930	0
529	20231010	100300	44576630	2930	2930	2930	2930	1
530	20231010	100200	44573700	2930	2930	2930	2930	0
531	20231010	100100	44573700	2930	2930	2930	2930	0
532	20231010	100000	44573700	2930	2930	2930	2930	0
533	20231010	095900	44573700	2930	2930	2930	2930	0
534	20231010	095800	44573700	2930	2930	2930	2930	30
535	20231010	095700	44485800	2930	2930	2930	2930	1
536	20231010	095600	44482870	2940	2940	2940	2940	0
537	20231010	095500	44482870	2940	2940	2940	2940	0
538	20231010	095400	44482870	2940	2940	2940	2940	20
539	20231010	095300	44424070	2940	2940	2940	2940	0
540	20231010	095200	44424070	2940	2940	2940	2940	0
541	20231010	095100	44424070	2940	2940	2940	2940	0
542	20231010	095000	44424070	2940	2940	2940	2940	0
543	20231010	094900	44424070	2940	2940	2940	2940	0
544	20231010	094800	44424070	2940	2940	2945	2930	5950
545	20231010	094700	26960535	2945	2945	2945	2945	0
546	20231010	094600	26960535	2945	2945	2945	2945	0
547	20231010	094500	26960535	2945	2945	2945	2945	0
548	20231010	094400	26960535	2945	2945	2945	2945	0
549	20231010	094300	26960535	2945	2945	2945	2940	177
550	20231010	094200	26439765	2940	2940	2940	2940	0
551	20231010	094100	26439765	2940	2940	2940	2940	0
552	20231010	094000	26439765	2940	2940	2940	2940	0
553	20231010	093900	26439765	2940	2940	2940	2940	1
554	20231010	093800	26436825	2940	2940	2940	2935	534
555	20231010	093700	24869430	2935	2955	2955	2935	90
556	20231010	093600	24605010	2960	2960	2960	2960	0
557	20231010	093500	24605010	2960	2960	2960	2960	0
558	20231010	093400	24605010	2960	2960	2960	2960	0
559	20231010	093300	24605010	2960	2960	2960	2960	0
560	20231010	093200	24605010	2960	2950	2960	2950	81
561	20231010	093100	24365710	2960	2960	2960	2960	0
562	20231010	093000	24365710	2960	2950	2965	2950	102
563	20231010	092900	24064065	2960	2950	2960	2940	700
564	20231010	092800	22002290	2960	2960	2960	2960	0
565	20231010	092700	22002290	2960	2960	2960	2960	0
566	20231010	092600	22002290	2960	2960	2960	2960	0
567	20231010	092500	22002290	2960	2960	2960	2960	0
568	20231010	092400	22002290	2960	2960	2960	2960	7
569	20231010	092300	21981570	2950	2950	2960	2950	29
570	20231010	092200	21895885	2945	2940	2945	2940	116
571	20231010	092100	21554475	2950	2950	2950	2950	510
572	20231010	092000	20049975	2950	2950	2950	2950	0
573	20231010	091900	20049975	2950	2950	2950	2950	0
574	20231010	091800	20049975	2950	2950	2950	2950	0
575	20231010	091700	20049975	2950	2950	2950	2950	10
576	20231010	091600	20020475	2950	2950	2950	2950	200
577	20231010	091500	19430475	2950	2950	2950	2950	0
578	20231010	091400	19430475	2950	2950	2950	2950	33
579	20231010	091300	19333125	2955	2955	2965	2940	902
580	20231010	091200	16671715	2955	2955	2955	2955	5
581	20231010	091100	16656940	2955	2945	2955	2945	30
582	20231010	091000	16568510	2935	2940	2960	2935	471
583	20231010	090900	15184735	2940	2935	2940	2935	608
584	20231010	090800	13399755	2935	2935	2935	2935	0
585	20231010	090700	13399755	2935	2935	2935	2935	0
586	20231010	090600	13399755	2935	2930	2935	2930	3000
587	20231010	090500	4599310	2920	2920	2920	2920	0
588	20231010	090400	4599310	2920	2945	2945	2920	1419
589	20231010	090300	455450	2940	2945	2970	2940	54
590	20231010	090200	295500	2955	2955	2955	2955	0
591	20231010	090100	295500	2955	2955	2955	2955	0
592	20231010	090000	295500	2955	2955	2955	2955	100