KissMeData/014940/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	185600	179840620	2810	2810	2810	2810	815
3	20231010	185500	179840620	2810	2810	2810	2810	0
4	20231010	185400	179840620	2810	2810	2810	2810	0
5	20231010	185300	179840620	2810	2810	2810	2810	0
6	20231010	185200	179840620	2810	2810	2810	2810	0
7	20231010	185100	179840620	2810	2810	2810	2810	0
8	20231010	185000	179840620	2810	2810	2810	2810	0
9	20231010	184900	179840620	2810	2810	2810	2810	0
10	20231010	184800	179840620	2810	2810	2810	2810	0
11	20231010	184700	179840620	2810	2810	2810	2810	0
12	20231010	184600	179840620	2810	2810	2810	2810	0
13	20231010	184500	179840620	2810	2810	2810	2810	0
14	20231010	184400	179840620	2810	2810	2810	2810	0
15	20231010	184300	179840620	2810	2810	2810	2810	0
16	20231010	184200	179840620	2810	2810	2810	2810	0
17	20231010	184100	179840620	2810	2810	2810	2810	0
18	20231010	184000	179840620	2810	2810	2810	2810	0
19	20231010	183900	179840620	2810	2810	2810	2810	0
20	20231010	183800	179840620	2810	2810	2810	2810	0
21	20231010	183700	179840620	2810	2810	2810	2810	0
22	20231010	183600	179840620	2810	2810	2810	2810	0
23	20231010	183500	179840620	2810	2810	2810	2810	0
24	20231010	183400	179840620	2810	2810	2810	2810	0
25	20231010	183300	179840620	2810	2810	2810	2810	0
26	20231010	183200	179840620	2810	2810	2810	2810	0
27	20231010	183100	179840620	2810	2810	2810	2810	0
28	20231010	183000	179840620	2810	2810	2810	2810	0
29	20231010	182900	179840620	2810	2810	2810	2810	0
30	20231010	182800	179840620	2810	2810	2810	2810	0
31	20231010	182700	179840620	2810	2810	2810	2810	0
32	20231010	182600	179840620	2810	2810	2810	2810	815
33	20231010	182500	179840620	2810	2810	2810	2810	0
34	20231010	182400	179840620	2810	2810	2810	2810	0
35	20231010	182300	179840620	2810	2810	2810	2810	0
36	20231010	182200	179840620	2810	2810	2810	2810	0
37	20231010	182100	179840620	2810	2810	2810	2810	0
38	20231010	182000	179840620	2810	2810	2810	2810	0
39	20231010	181900	179840620	2810	2810	2810	2810	0
40	20231010	181800	179840620	2810	2810	2810	2810	0
41	20231010	181700	179840620	2810	2810	2810	2810	0
42	20231010	181600	179840620	2810	2810	2810	2810	0
43	20231010	181500	179840620	2810	2810	2810	2810	0
44	20231010	181400	179840620	2810	2810	2810	2810	0
45	20231010	181300	179840620	2810	2810	2810	2810	0
46	20231010	181200	179840620	2810	2810	2810	2810	0
47	20231010	181100	179840620	2810	2810	2810	2810	0
48	20231010	181000	179840620	2810	2810	2810	2810	0
49	20231010	180900	179840620	2810	2810	2810	2810	0
50	20231010	180800	179840620	2810	2810	2810	2810	0
51	20231010	180700	179840620	2810	2810	2810	2810	0
52	20231010	180600	179840620	2810	2810	2810	2810	0
53	20231010	180500	179840620	2810	2810	2810	2810	0
54	20231010	180400	179840620	2810	2810	2810	2810	0
55	20231010	180300	179840620	2810	2810	2810	2810	0
56	20231010	180200	179840620	2810	2810	2810	2810	0
57	20231010	180100	179840620	2810	2810	2810	2810	0
58	20231010	180000	179840620	2810	2810	2810	2810	0
59	20231010	175900	179840620	2810	2810	2810	2810	0
60	20231010	175800	179840620	2810	2810	2810	2810	0
61	20231010	175700	179840620	2810	2810	2810	2810	0
62	20231010	175600	179840620	2810	2810	2810	2810	815
63	20231010	175500	179840620	2810	2810	2810	2810	0
64	20231010	175400	179840620	2810	2810	2810	2810	0
65	20231010	175300	179840620	2810	2810	2810	2810	0
66	20231010	175200	179840620	2810	2810	2810	2810	0
67	20231010	175100	179840620	2810	2810	2810	2810	0
68	20231010	175000	179840620	2810	2810	2810	2810	0
69	20231010	174900	179840620	2810	2810	2810	2810	0
70	20231010	174800	179840620	2810	2810	2810	2810	0
71	20231010	174700	179840620	2810	2810	2810	2810	0
72	20231010	174600	179840620	2810	2810	2810	2810	0
73	20231010	174500	179840620	2810	2810	2810	2810	0
74	20231010	174400	179840620	2810	2810	2810	2810	0
75	20231010	174300	179840620	2810	2810	2810	2810	0
76	20231010	174200	179840620	2810	2810	2810	2810	0
77	20231010	174100	179840620	2810	2810	2810	2810	0
78	20231010	174000	179840620	2810	2810	2810	2810	0
79	20231010	173900	179840620	2810	2810	2810	2810	0
80	20231010	173800	179840620	2810	2810	2810	2810	0
81	20231010	173700	179840620	2810	2810	2810	2810	0
82	20231010	173600	179840620	2810	2810	2810	2810	0
83	20231010	173500	179840620	2810	2810	2810	2810	0
84	20231010	173400	179840620	2810	2810	2810	2810	0
85	20231010	173300	179840620	2810	2810	2810	2810	0
86	20231010	173200	179840620	2810	2810	2810	2810	0
87	20231010	173100	179840620	2810	2810	2810	2810	0
88	20231010	173000	179840620	2810	2810	2810	2810	0
89	20231010	172900	179840620	2810	2810	2810	2810	0
90	20231010	172800	179840620	2810	2810	2810	2810	0
91	20231010	172700	179840620	2810	2810	2810	2810	0
92	20231010	172600	179840620	2810	2810	2810	2810	815
93	20231010	172500	179840620	2810	2810	2810	2810	0
94	20231010	172400	179840620	2810	2810	2810	2810	0
95	20231010	172300	179840620	2810	2810	2810	2810	0
96	20231010	172200	179840620	2810	2810	2810	2810	0
97	20231010	172100	179840620	2810	2810	2810	2810	0
98	20231010	172000	179840620	2810	2810	2810	2810	0
99	20231010	171900	179840620	2810	2810	2810	2810	0
100	20231010	171800	179840620	2810	2810	2810	2810	0
101	20231010	171700	179840620	2810	2810	2810	2810	0
102	20231010	171600	179840620	2810	2810	2810	2810	0
103	20231010	171500	179840620	2810	2810	2810	2810	0
104	20231010	171400	179840620	2810	2810	2810	2810	0
105	20231010	171300	179840620	2810	2810	2810	2810	0
106	20231010	171200	179840620	2810	2810	2810	2810	0
107	20231010	171100	179840620	2810	2810	2810	2810	0
108	20231010	171000	179840620	2810	2810	2810	2810	0
109	20231010	170900	179840620	2810	2810	2810	2810	0
110	20231010	170800	179840620	2810	2810	2810	2810	0
111	20231010	170700	179840620	2810	2810	2810	2810	0
112	20231010	170600	179840620	2810	2810	2810	2810	0
113	20231010	170500	179840620	2810	2810	2810	2810	0
114	20231010	170400	179840620	2810	2810	2810	2810	0
115	20231010	170300	179840620	2810	2810	2810	2810	0
116	20231010	170200	179840620	2810	2810	2810	2810	0
117	20231010	170100	179840620	2810	2810	2810	2810	0
118	20231010	170000	179840620	2810	2810	2810	2810	0
119	20231010	165900	179840620	2810	2810	2810	2810	0
120	20231010	165800	179840620	2810	2810	2810	2810	0
121	20231010	165700	179840620	2810	2810	2810	2810	0
122	20231010	165600	179840620	2810	2810	2810	2810	815
123	20231010	165500	179840620	2810	2810	2810	2810	0
124	20231010	165400	179840620	2810	2810	2810	2810	0
125	20231010	165300	179840620	2810	2810	2810	2810	0
126	20231010	165200	179840620	2810	2810	2810	2810	0
127	20231010	165100	179840620	2810	2810	2810	2810	0
128	20231010	165000	179840620	2810	2810	2810	2810	0
129	20231010	164900	179840620	2810	2810	2810	2810	0
130	20231010	164800	179840620	2810	2810	2810	2810	0
131	20231010	164700	179840620	2810	2810	2810	2810	0
132	20231010	164600	179840620	2810	2810	2810	2810	0
133	20231010	164500	179840620	2810	2810	2810	2810	0
134	20231010	164400	179840620	2810	2810	2810	2810	0
135	20231010	164300	179840620	2810	2810	2810	2810	0
136	20231010	164200	179840620	2810	2810	2810	2810	0
137	20231010	164100	179840620	2810	2810	2810	2810	0
138	20231010	164000	179840620	2810	2810	2810	2810	0
139	20231010	163900	179840620	2810	2810	2810	2810	0
140	20231010	163800	179840620	2810	2810	2810	2810	0
141	20231010	163700	179840620	2810	2810	2810	2810	0
142	20231010	163600	179840620	2810	2810	2810	2810	0
143	20231010	163500	179840620	2810	2810	2810	2810	0
144	20231010	163400	179840620	2810	2810	2810	2810	0
145	20231010	163300	179840620	2810	2810	2810	2810	0
146	20231010	163200	179840620	2810	2810	2810	2810	0
147	20231010	163100	179840620	2810	2810	2810	2810	0
148	20231010	163000	179840620	2810	2810	2810	2810	0
149	20231010	162900	179840620	2810	2810	2810	2810	0
150	20231010	162800	179840620	2810	2810	2810	2810	0
151	20231010	162700	179840620	2810	2810	2810	2810	0
152	20231010	162600	179840620	2810	2810	2810	2810	815
153	20231010	162500	179840620	2810	2810	2810	2810	0
154	20231010	162400	179840620	2810	2810	2810	2810	0
155	20231010	162300	179840620	2810	2810	2810	2810	0
156	20231010	162200	179840620	2810	2810	2810	2810	0
157	20231010	162100	179840620	2810	2810	2810	2810	0
158	20231010	162000	179840620	2810	2810	2810	2810	0
159	20231010	161900	179840620	2810	2810	2810	2810	0
160	20231010	161800	179840620	2810	2810	2810	2810	0
161	20231010	161700	179840620	2810	2810	2810	2810	0
162	20231010	161600	179840620	2810	2810	2810	2810	0
163	20231010	161500	179840620	2810	2810	2810	2810	0
164	20231010	161400	179840620	2810	2810	2810	2810	0
165	20231010	161300	179840620	2810	2810	2810	2810	0
166	20231010	161200	179840620	2810	2810	2810	2810	0
167	20231010	161100	179840620	2810	2810	2810	2810	0
168	20231010	161000	179840620	2810	2810	2810	2810	0
169	20231010	160900	179840620	2810	2810	2810	2810	0
170	20231010	160800	179840620	2810	2810	2810	2810	0
171	20231010	160700	179840620	2810	2810	2810	2810	0
172	20231010	160600	179840620	2810	2810	2810	2810	0
173	20231010	160500	179840620	2810	2810	2810	2810	0
174	20231010	160400	179840620	2810	2810	2810	2810	0
175	20231010	160300	179840620	2810	2810	2810	2810	0
176	20231010	160200	179840620	2810	2810	2810	2810	0
177	20231010	160100	179840620	2810	2810	2810	2810	0
178	20231010	160000	179840620	2810	2810	2810	2810	0
179	20231010	155900	179840620	2810	2810	2810	2810	0
180	20231010	155800	179840620	2810	2810	2810	2810	0
181	20231010	155700	179840620	2810	2810	2810	2810	0
182	20231010	155600	179840620	2810	2810	2810	2810	815
183	20231010	155500	179840620	2810	2810	2810	2810	0
184	20231010	155400	179840620	2810	2810	2810	2810	0
185	20231010	155300	179840620	2810	2810	2810	2810	0
186	20231010	155200	179840620	2810	2810	2810	2810	0
187	20231010	155100	179840620	2810	2810	2810	2810	0
188	20231010	155000	179840620	2810	2810	2810	2810	0
189	20231010	154900	179840620	2810	2810	2810	2810	0
190	20231010	154800	179840620	2810	2810	2810	2810	0
191	20231010	154700	179840620	2810	2810	2810	2810	0
192	20231010	154600	179840620	2810	2810	2810	2810	0
193	20231010	154500	179840620	2810	2810	2810	2810	0
194	20231010	154400	179840620	2810	2810	2810	2810	0
195	20231010	154300	179840620	2810	2810	2810	2810	0
196	20231010	154200	179840620	2810	2810	2810	2810	0
197	20231010	154100	179840620	2810	2810	2810	2810	0
198	20231010	154000	179840620	2810	2810	2810	2810	0
199	20231010	153900	179840620	2810	2810	2810	2810	0
200	20231010	153800	179840620	2810	2810	2810	2810	0
201	20231010	153700	179840620	2810	2810	2810	2810	0
202	20231010	153600	179840620	2810	2810	2810	2810	0
203	20231010	153500	179840620	2810	2810	2810	2810	0
204	20231010	153400	179840620	2810	2810	2810	2810	0
205	20231010	153300	179840620	2810	2810	2810	2810	0
206	20231010	153200	179840620	2810	2810	2810	2810	0
207	20231010	153100	179840620	2810	2810	2810	2810	0
208	20231010	153000	179840620	2810	2810	2810	2810	815
209	20231010	152900	177550470	2800	2800	2800	2800	0
210	20231010	152800	177550470	2800	2800	2800	2800	0
211	20231010	152700	177550470	2800	2800	2800	2800	0
212	20231010	152600	177550470	2800	2800	2800	2800	0
213	20231010	152500	177550470	2800	2800	2800	2800	0
214	20231010	152400	177550470	2800	2800	2800	2800	0
215	20231010	152300	177550470	2800	2800	2800	2800	0
216	20231010	152200	177550470	2800	2800	2800	2800	0
217	20231010	152100	177550470	2800	2800	2800	2800	0
218	20231010	152000	177550470	2800	2800	2800	2800	0
219	20231010	151900	177550470	2800	2800	2800	2800	56
220	20231010	151800	177393670	2810	2805	2810	2800	32
221	20231010	151700	177304025	2810	2815	2825	2810	1488
222	20231010	151600	173122610	2810	2825	2830	2810	119
223	20231010	151500	172787630	2825	2825	2825	2825	4
224	20231010	151400	172776330	2825	2820	2830	2820	14
225	20231010	151300	172736780	2810	2810	2810	2810	0
226	20231010	151200	172736780	2810	2815	2815	2810	5
227	20231010	151100	172722725	2820	2820	2820	2820	38
228	20231010	151000	172615565	2830	2810	2835	2810	50
229	20231010	150900	172474305	2800	2820	2835	2800	1033
230	20231010	150800	169561810	2815	2820	2820	2815	6
231	20231010	150700	169544905	2825	2825	2825	2825	0
232	20231010	150600	169544905	2825	2840	2845	2825	103
233	20231010	150500	169253370	2820	2825	2825	2820	4
234	20231010	150400	169242075	2830	2820	2830	2820	17
235	20231010	150300	169194095	2820	2840	2840	2820	4
236	20231010	150200	169182795	2815	2840	2840	2815	6
237	20231010	150100	169165880	2840	2840	2840	2840	0
238	20231010	150000	169165880	2840	2840	2840	2840	0
239	20231010	145900	169165880	2840	2815	2840	2815	5
240	20231010	145800	169151755	2810	2810	2810	2810	7
241	20231010	145700	169132085	2815	2815	2815	2815	1
242	20231010	145600	169129270	2815	2815	2815	2815	0
243	20231010	145500	169129270	2815	2815	2815	2815	23
244	20231010	145400	169064525	2810	2820	2830	2810	795
245	20231010	145300	166830360	2820	2820	2820	2820	1
246	20231010	145200	166827540	2820	2820	2820	2820	0
247	20231010	145100	166827540	2820	2820	2820	2820	0
248	20231010	145000	166827540	2820	2820	2820	2820	0
249	20231010	144900	166827540	2820	2820	2820	2820	0
250	20231010	144800	166827540	2820	2820	2820	2820	26
251	20231010	144700	166754220	2850	2850	2850	2850	0
252	20231010	144600	166754220	2850	2850	2850	2850	0
253	20231010	144500	166754220	2850	2820	2850	2820	921
254	20231010	144400	164147960	2830	2830	2830	2830	2
255	20231010	144300	164142300	2810	2830	2830	2810	598
256	20231010	144200	162459100	2830	2830	2830	2830	0
257	20231010	144100	162459100	2830	2830	2835	2825	151
258	20231010	144000	162031470	2825	2825	2825	2825	0
259	20231010	143900	162031470	2825	2825	2825	2825	0
260	20231010	143800	162031470	2825	2830	2830	2825	9
261	20231010	143700	162006020	2830	2830	2830	2830	17
262	20231010	143600	161957910	2830	2830	2830	2830	1
263	20231010	143500	161955080	2820	2820	2820	2820	0
264	20231010	143400	161955080	2820	2820	2820	2820	50
265	20231010	143300	161814080	2830	2830	2830	2830	1
266	20231010	143200	161811250	2810	2810	2810	2810	0
267	20231010	143100	161811250	2810	2810	2810	2810	583
268	20231010	143000	160173020	2810	2810	2810	2810	0
269	20231010	142900	160173020	2810	2810	2810	2810	0
270	20231010	142800	160173020	2810	2810	2810	2810	0
271	20231010	142700	160173020	2810	2810	2810	2810	10
272	20231010	142600	160144920	2805	2805	2805	2805	22
273	20231010	142500	160083210	2810	2810	2810	2810	0
274	20231010	142400	160083210	2810	2810	2810	2810	0
275	20231010	142300	160083210	2810	2810	2810	2810	0
276	20231010	142200	160083210	2810	2810	2810	2810	10
277	20231010	142100	160055110	2805	2805	2805	2805	0
278	20231010	142000	160055110	2805	2805	2805	2805	0
279	20231010	141900	160055110	2805	2805	2810	2805	82
280	20231010	141800	159825010	2810	2790	2810	2790	7
281	20231010	141700	159805430	2790	2795	2800	2790	19
282	20231010	141600	159752365	2795	2795	2795	2795	0
283	20231010	141500	159752365	2795	2800	2800	2795	199
284	20231010	141400	159196145	2810	2810	2810	2810	6
285	20231010	141300	159179285	2805	2805	2820	2805	146
286	20231010	141200	158769595	2810	2815	2815	2810	1868
287	20231010	141100	153511305	2815	2815	2815	2815	0
288	20231010	141000	153511305	2815	2815	2815	2815	0
289	20231010	140900	153511305	2815	2820	2820	2815	27
290	20231010	140800	153435225	2830	2830	2830	2830	0
291	20231010	140700	153435225	2830	2830	2830	2830	0
292	20231010	140600	153435225	2830	2830	2830	2830	0
293	20231010	140500	153435225	2830	2830	2830	2830	0
294	20231010	140400	153435225	2830	2830	2830	2830	0
295	20231010	140300	153435225	2830	2830	2830	2830	32
296	20231010	140200	153344665	2815	2815	2815	2815	0
297	20231010	140100	153344665	2815	2815	2815	2815	0
298	20231010	140000	153344665	2815	2815	2815	2815	156
299	20231010	135900	152905525	2815	2815	2815	2815	20
300	20231010	135800	152849225	2815	2815	2815	2815	0
301	20231010	135700	152849225	2815	2815	2815	2815	0
302	20231010	135600	152849225	2815	2815	2815	2815	5
303	20231010	135500	152835150	2810	2810	2810	2810	0
304	20231010	135400	152835150	2810	2810	2810	2810	35
305	20231010	135300	152736800	2810	2815	2815	2810	12
306	20231010	135200	152703070	2815	2815	2815	2815	54
307	20231010	135100	152551060	2815	2820	2820	2815	74
308	20231010	135000	152342385	2830	2830	2830	2830	0
309	20231010	134900	152342385	2830	2830	2830	2825	18
310	20231010	134800	152291520	2830	2830	2830	2830	1
311	20231010	134700	152288690	2830	2830	2830	2830	3
312	20231010	134600	152280200	2830	2830	2830	2830	1
313	20231010	134500	152277370	2830	2830	2830	2830	11
314	20231010	134400	152246240	2830	2830	2830	2830	5
315	20231010	134300	152232090	2825	2825	2825	2825	1
316	20231010	134200	152229265	2830	2830	2830	2830	10
317	20231010	134100	152200965	2825	2825	2825	2825	20
318	20231010	134000	152144465	2820	2820	2820	2820	1
319	20231010	133900	152141645	2815	2815	2815	2815	0
320	20231010	133800	152141645	2815	2815	2815	2815	5
321	20231010	133700	152127570	2815	2815	2815	2815	5
322	20231010	133600	152113495	2815	2815	2815	2815	2
323	20231010	133500	152107865	2815	2810	2815	2810	10
324	20231010	133400	152079740	2805	2815	2815	2805	35
325	20231010	133300	151981545	2810	2815	2815	2810	77
326	20231010	133200	151765170	2830	2830	2830	2830	0
327	20231010	133100	151765170	2830	2815	2830	2815	40
328	20231010	133000	151651985	2830	2810	2830	2810	161
329	20231010	132900	151198250	2805	2805	2805	2805	0
330	20231010	132800	151198250	2805	2805	2805	2805	0
331	20231010	132700	151198250	2805	2800	2805	2800	506
332	20231010	132600	149781420	2800	2800	2800	2800	59
333	20231010	132500	149616220	2800	2800	2800	2800	108
334	20231010	132400	149313820	2800	2800	2800	2800	10
335	20231010	132300	149285820	2795	2795	2795	2790	1348
336	20231010	132200	145518450	2790	2805	2805	2790	1850
337	20231010	132100	140346015	2805	2805	2805	2805	0
338	20231010	132000	140346015	2805	2805	2805	2805	149
339	20231010	131900	139928070	2805	2820	2820	2805	52
340	20231010	131800	139781945	2815	2815	2815	2815	0
341	20231010	131700	139781945	2815	2815	2815	2815	2
342	20231010	131600	139776315	2815	2815	2815	2810	469
343	20231010	131500	138456145	2810	2810	2810	2810	1357
344	20231010	131400	134642975	2810	2810	2810	2810	10
345	20231010	131300	134614875	2805	2805	2805	2805	0
346	20231010	131200	134614875	2805	2805	2805	2805	1
347	20231010	131100	134612070	2805	2805	2805	2805	33
348	20231010	131000	134519505	2800	2800	2800	2800	0
349	20231010	130900	134519505	2800	2800	2800	2800	0
350	20231010	130800	134519505	2800	2800	2800	2800	0
351	20231010	130700	134519505	2800	2800	2800	2800	927
352	20231010	130600	131923905	2800	2800	2800	2800	0
353	20231010	130500	131923905	2800	2800	2800	2800	0
354	20231010	130400	131923905	2800	2800	2800	2800	1093
355	20231010	130300	128863505	2795	2795	2795	2795	0
356	20231010	130200	128863505	2795	2785	2795	2785	3691
357	20231010	130100	118584050	2785	2785	2785	2785	389
358	20231010	130000	117500685	2785	2785	2785	2755	2230
359	20231010	125900	111318260	2785	2800	2800	2780	3924
360	20231010	125800	100349800	2805	2805	2805	2805	341
361	20231010	125700	99393295	2805	2805	2805	2805	0
362	20231010	125600	99393295	2805	2805	2805	2805	0
363	20231010	125500	99393295	2805	2805	2805	2805	27
364	20231010	125400	99317560	2810	2810	2810	2810	0
365	20231010	125300	99317560	2810	2810	2810	2810	253
366	20231010	125200	98606630	2810	2810	2810	2810	0
367	20231010	125100	98606630	2810	2810	2810	2810	0
368	20231010	125000	98606630	2810	2805	2810	2805	874
369	20231010	124900	96151520	2800	2825	2825	2800	5665
370	20231010	124800	80203245	2830	2830	2830	2830	0
371	20231010	124700	80203245	2830	2830	2830	2830	300
372	20231010	124600	79354245	2830	2830	2830	2830	0
373	20231010	124500	79354245	2830	2830	2830	2830	0
374	20231010	124400	79354245	2830	2830	2830	2830	1
375	20231010	124300	79351415	2825	2825	2825	2825	0
376	20231010	124200	79351415	2825	2825	2825	2825	0
377	20231010	124100	79351415	2825	2825	2825	2825	500
378	20231010	124000	77938915	2830	2830	2830	2830	0
379	20231010	123900	77938915	2830	2830	2830	2830	0
380	20231010	123800	77938915	2830	2830	2830	2830	1
381	20231010	123700	77936085	2835	2835	2835	2835	1
382	20231010	123600	77933250	2835	2835	2835	2835	0
383	20231010	123500	77933250	2835	2835	2835	2835	0
384	20231010	123400	77933250	2835	2835	2835	2830	11
385	20231010	123300	77902070	2830	2830	2830	2830	0
386	20231010	123200	77902070	2830	2830	2830	2830	0
387	20231010	123100	77902070	2830	2830	2830	2830	0
388	20231010	123000	77902070	2830	2830	2830	2830	1
389	20231010	122900	77899240	2825	2830	2830	2825	31
390	20231010	122800	77811515	2830	2830	2830	2830	0
391	20231010	122700	77811515	2830	2830	2830	2830	0
392	20231010	122600	77811515	2830	2830	2830	2830	0
393	20231010	122500	77811515	2830	2830	2830	2830	8
394	20231010	122400	77788875	2830	2830	2830	2830	0
395	20231010	122300	77788875	2830	2830	2830	2830	534
396	20231010	122200	76277655	2830	2830	2830	2830	0
397	20231010	122100	76277655	2830	2830	2830	2830	0
398	20231010	122000	76277655	2830	2830	2830	2830	1000
399	20231010	121900	73447655	2830	2830	2830	2830	0
400	20231010	121800	73447655	2830	2830	2830	2830	0
401	20231010	121700	73447655	2830	2830	2830	2830	0
402	20231010	121600	73447655	2830	2830	2830	2830	32
403	20231010	121500	73357095	2830	2830	2835	2830	1242
404	20231010	121400	69836185	2820	2820	2820	2820	270
405	20231010	121300	69074785	2820	2820	2820	2820	0
406	20231010	121200	69074785	2820	2830	2830	2820	102
407	20231010	121100	68787095	2820	2825	2825	2820	1212
408	20231010	121000	65363935	2830	2830	2830	2830	1
409	20231010	120900	65361105	2830	2830	2830	2830	0
410	20231010	120800	65361105	2830	2830	2830	2830	201
411	20231010	120700	64792275	2830	2830	2830	2830	0
412	20231010	120600	64792275	2830	2830	2830	2830	100
413	20231010	120500	64509275	2825	2830	2830	2825	484
414	20231010	120400	63139655	2835	2835	2835	2835	447
415	20231010	120300	61872410	2840	2840	2840	2840	3
416	20231010	120200	61863890	2840	2840	2840	2840	0
417	20231010	120100	61863890	2840	2840	2840	2840	0
418	20231010	120000	61863890	2840	2840	2840	2840	100
419	20231010	115900	61579890	2840	2840	2840	2840	50
420	20231010	115800	61437890	2840	2840	2840	2840	503
421	20231010	115700	60009370	2835	2835	2835	2835	0
422	20231010	115600	60009370	2835	2835	2835	2835	0
423	20231010	115500	60009370	2835	2835	2835	2835	0
424	20231010	115400	60009370	2835	2835	2835	2835	0
425	20231010	115300	60009370	2835	2840	2840	2835	221
426	20231010	115200	59381865	2845	2845	2845	2845	1
427	20231010	115100	59379020	2845	2845	2845	2845	5
428	20231010	115000	59364795	2845	2845	2845	2845	0
429	20231010	114900	59364795	2845	2845	2845	2845	2
430	20231010	114800	59359105	2845	2845	2845	2845	203
431	20231010	114700	58781570	2850	2850	2850	2850	181
432	20231010	114600	58265720	2850	2850	2850	2850	0
433	20231010	114500	58265720	2850	2850	2850	2850	0
434	20231010	114400	58265720	2850	2850	2850	2850	0
435	20231010	114300	58265720	2850	2850	2850	2850	0
436	20231010	114200	58265720	2850	2850	2850	2850	0
437	20231010	114100	58265720	2850	2850	2850	2850	522
438	20231010	114000	56778020	2855	2855	2855	2855	0
439	20231010	113900	56778020	2855	2855	2855	2855	48
440	20231010	113800	56640980	2855	2855	2855	2855	1
441	20231010	113700	56638125	2855	2855	2855	2855	0
442	20231010	113600	56638125	2855	2855	2855	2855	0
443	20231010	113500	56638125	2855	2855	2855	2855	0
444	20231010	113400	56638125	2855	2855	2855	2855	32
445	20231010	113300	56546765	2855	2855	2855	2855	5
446	20231010	113200	56532490	2855	2855	2855	2855	801
447	20231010	113100	54245635	2860	2860	2860	2860	0
448	20231010	113000	54245635	2860	2860	2860	2860	0
449	20231010	112900	54245635	2860	2860	2860	2860	4
450	20231010	112800	54234195	2860	2860	2860	2860	0
451	20231010	112700	54234195	2860	2860	2860	2860	557
452	20231010	112600	52641175	2865	2865	2865	2865	3
453	20231010	112500	52632580	2865	2860	2865	2860	37
454	20231010	112400	52526750	2860	2865	2865	2860	327
455	20231010	112300	51589905	2870	2870	2870	2870	0
456	20231010	112200	51589905	2870	2870	2870	2870	0
457	20231010	112100	51589905	2870	2870	2870	2870	238
458	20231010	112000	50906845	2870	2870	2870	2870	0
459	20231010	111900	50906845	2870	2870	2870	2870	0
460	20231010	111800	50906845	2870	2870	2870	2870	0
461	20231010	111700	50906845	2870	2870	2870	2870	0
462	20231010	111600	50906845	2870	2870	2870	2870	0
463	20231010	111500	50906845	2870	2870	2870	2870	0
464	20231010	111400	50906845	2870	2875	2875	2870	8
465	20231010	111300	50883875	2870	2875	2875	2870	116
466	20231010	111200	50550885	2875	2875	2875	2875	0
467	20231010	111100	50550885	2875	2875	2875	2875	0
468	20231010	111000	50550885	2875	2875	2875	2875	5
469	20231010	110900	50536510	2875	2875	2875	2875	5
470	20231010	110800	50522135	2875	2875	2875	2875	4
471	20231010	110700	50510635	2870	2870	2870	2870	203
472	20231010	110600	49928025	2870	2870	2870	2870	0
473	20231010	110500	49928025	2870	2870	2870	2870	0
474	20231010	110400	49928025	2870	2870	2870	2870	0
475	20231010	110300	49928025	2870	2870	2870	2870	0
476	20231010	110200	49928025	2870	2870	2870	2870	661
477	20231010	110100	48030955	2875	2875	2875	2875	0
478	20231010	110000	48030955	2875	2875	2875	2875	0
479	20231010	105900	48030955	2875	2875	2875	2875	1
480	20231010	105800	48028080	2870	2870	2870	2870	0
481	20231010	105700	48028080	2870	2870	2870	2870	277
482	20231010	105600	47233090	2875	2875	2875	2875	0
483	20231010	105500	47233090	2875	2875	2875	2875	20
484	20231010	105400	47175590	2875	2875	2875	2875	99
485	20231010	105300	46890965	2880	2880	2880	2880	0
486	20231010	105200	46890965	2880	2880	2880	2880	22
487	20231010	105100	46827605	2885	2885	2885	2885	0
488	20231010	105000	46827605	2885	2885	2885	2885	0
489	20231010	104900	46827605	2885	2885	2895	2885	4
490	20231010	104800	46816050	2880	2880	2880	2880	0
491	20231010	104700	46816050	2880	2880	2880	2880	0
492	20231010	104600	46816050	2880	2880	2880	2880	0
493	20231010	104500	46816050	2880	2880	2895	2875	155
494	20231010	104400	46370025	2870	2880	2880	2870	856
495	20231010	104300	43910105	2880	2880	2880	2880	0
496	20231010	104200	43910105	2880	2880	2885	2880	23
497	20231010	104100	43843860	2875	2875	2875	2875	0
498	20231010	104000	43843860	2875	2875	2875	2875	1
499	20231010	103900	43840985	2880	2880	2880	2880	0
500	20231010	103800	43840985	2880	2880	2880	2880	0
501	20231010	103700	43840985	2880	2880	2880	2880	0
502	20231010	103600	43840985	2880	2880	2880	2880	0
503	20231010	103500	43840985	2880	2880	2880	2880	250
504	20231010	103400	43120985	2880	2885	2900	2880	101
505	20231010	103300	42829585	2875	2875	2875	2875	0
506	20231010	103200	42829585	2875	2875	2875	2875	800
507	20231010	103100	40529585	2880	2880	2880	2880	0
508	20231010	103000	40529585	2880	2880	2880	2880	100
509	20231010	102900	40241585	2880	2880	2880	2880	0
510	20231010	102800	40241585	2880	2880	2880	2880	0
511	20231010	102700	40241585	2880	2880	2880	2880	9
512	20231010	102600	40215665	2880	2880	2880	2880	0
513	20231010	102500	40215665	2880	2880	2900	2880	360
514	20231010	102400	39178540	2880	2880	2900	2870	283
515	20231010	102300	38362325	2875	2875	2875	2875	0
516	20231010	102200	38362325	2875	2875	2875	2875	164
517	20231010	102100	37890825	2870	2870	2870	2870	22
518	20231010	102000	37827685	2870	2870	2870	2870	0
519	20231010	101900	37827685	2870	2870	2870	2870	1
520	20231010	101800	37824815	2865	2865	2865	2865	0
521	20231010	101700	37824815	2865	2865	2865	2865	3
522	20231010	101600	37816220	2865	2860	2865	2860	1005
523	20231010	101500	34941915	2855	2855	2855	2855	0
524	20231010	101400	34941915	2855	2855	2855	2855	0
525	20231010	101300	34941915	2855	2855	2855	2855	10
526	20231010	101200	34913365	2860	2860	2860	2860	0
527	20231010	101100	34913365	2860	2860	2860	2860	5
528	20231010	101000	34899065	2860	2860	2860	2860	200
529	20231010	100900	34327065	2850	2850	2850	2850	0
530	20231010	100800	34327065	2850	2850	2850	2850	0
531	20231010	100700	34327065	2850	2850	2850	2850	0
532	20231010	100600	34327065	2850	2850	2850	2850	0
533	20231010	100500	34327065	2850	2845	2850	2845	770
534	20231010	100400	32132910	2845	2845	2845	2845	0
535	20231010	100300	32132910	2845	2845	2845	2845	0
536	20231010	100200	32132910	2845	2860	2860	2845	965
537	20231010	100100	29385955	2865	2865	2865	2865	0
538	20231010	100000	29385955	2865	2865	2865	2865	0
539	20231010	095900	29385955	2865	2865	2865	2865	0
540	20231010	095800	29385955	2865	2865	2865	2865	2
541	20231010	095700	29380225	2870	2870	2870	2870	0
542	20231010	095600	29380225	2870	2870	2870	2870	172
543	20231010	095500	28886585	2870	2870	2870	2870	0
544	20231010	095400	28886585	2870	2870	2870	2870	522
545	20231010	095300	27388445	2875	2875	2875	2875	1
546	20231010	095200	27385570	2880	2880	2880	2880	0
547	20231010	095100	27385570	2880	2875	2880	2875	2
548	20231010	095000	27379815	2870	2870	2870	2870	0
549	20231010	094900	27379815	2870	2870	2870	2870	0
550	20231010	094800	27379815	2870	2875	2875	2870	200
551	20231010	094700	26805655	2870	2875	2875	2870	445
552	20231010	094600	25528480	2885	2880	2890	2880	41
553	20231010	094500	25410235	2880	2885	2885	2880	252
554	20231010	094400	24684380	2890	2890	2890	2890	0
555	20231010	094300	24684380	2890	2885	2890	2885	27
556	20231010	094200	24606480	2885	2880	2885	2880	22
557	20231010	094100	24543070	2880	2880	2880	2880	206
558	20231010	094000	23949790	2875	2875	2875	2875	1
559	20231010	093900	23946915	2875	2875	2875	2875	6
560	20231010	093800	23929665	2880	2880	2880	2880	13
561	20231010	093700	23892225	2905	2880	2905	2880	542
562	20231010	093600	22320195	2880	2880	2880	2880	0
563	20231010	093500	22320195	2880	2880	2880	2880	38
564	20231010	093400	22210755	2870	2870	2870	2870	100
565	20231010	093300	21923755	2870	2875	2885	2865	1135
566	20231010	093200	18655425	2865	2860	2865	2860	110
567	20231010	093100	18340435	2860	2860	2860	2860	74
568	20231010	093000	18128795	2880	2860	2880	2860	1000
569	20231010	092900	15261070	2850	2850	2850	2850	0
570	20231010	092800	15261070	2850	2860	2860	2850	20
571	20231010	092700	15203965	2860	2860	2860	2860	1
572	20231010	092600	15201105	2855	2855	2855	2855	12
573	20231010	092500	15166845	2860	2860	2880	2860	37
574	20231010	092400	15060725	2860	2860	2860	2850	50
575	20231010	092300	14918125	2855	2855	2860	2855	311
576	20231010	092200	14030140	2855	2855	2855	2855	13
577	20231010	092100	13993025	2855	2855	2855	2855	31
578	20231010	092000	13904520	2855	2850	2855	2850	6
579	20231010	091900	13887410	2850	2845	2850	2845	108
580	20231010	091800	13580145	2845	2845	2845	2845	12
581	20231010	091700	13546005	2845	2845	2845	2845	1
582	20231010	091600	13543160	2845	2845	2845	2845	99
583	20231010	091500	13261505	2845	2845	2845	2845	1
584	20231010	091400	13258660	2845	2845	2845	2845	0
585	20231010	091300	13258660	2845	2845	2845	2845	0
586	20231010	091200	13258660	2845	2845	2845	2840	157
587	20231010	091100	12812145	2845	2855	2855	2845	1544
588	20231010	091000	8419445	2845	2845	2845	2845	0
589	20231010	090900	8419445	2845	2850	2855	2845	602
590	20231010	090800	6701020	2845	2845	2845	2845	58
591	20231010	090700	6536010	2855	2855	2855	2855	0
592	20231010	090600	6536010	2855	2855	2855	2855	0
593	20231010	090500	6536010	2855	2855	2855	2855	8
594	20231010	090400	6513170	2855	2860	2860	2855	448
595	20231010	090300	5234060	2855	2835	2855	2835	130
596	20231010	090200	4865190	2860	2860	2860	2805	502
597	20231010	090100	3435515	2875	2865	2880	2865	47
598	20231010	090000	3300440	2860	2860	2860	2860	1154