KissMeData/039420/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	191500	137558080	2475	2475	2475	2475	1498
3	20231012	191400	137558080	2475	2475	2475	2475	0
4	20231012	191300	137558080	2475	2475	2475	2475	0
5	20231012	191200	137558080	2475	2475	2475	2475	0
6	20231012	191100	137558080	2475	2475	2475	2475	0
7	20231012	191000	137558080	2475	2475	2475	2475	0
8	20231012	190900	137558080	2475	2475	2475	2475	0
9	20231012	190800	137558080	2475	2475	2475	2475	0
10	20231012	190700	137558080	2475	2475	2475	2475	0
11	20231012	190600	137558080	2475	2475	2475	2475	0
12	20231012	190500	137558080	2475	2475	2475	2475	0
13	20231012	190400	137558080	2475	2475	2475	2475	0
14	20231012	190300	137558080	2475	2475	2475	2475	0
15	20231012	190200	137558080	2475	2475	2475	2475	0
16	20231012	190100	137558080	2475	2475	2475	2475	0
17	20231012	190000	137558080	2475	2475	2475	2475	0
18	20231012	185900	137558080	2475	2475	2475	2475	0
19	20231012	185800	137558080	2475	2475	2475	2475	0
20	20231012	185700	137558080	2475	2475	2475	2475	0
21	20231012	185600	137558080	2475	2475	2475	2475	0
22	20231012	185500	137558080	2475	2475	2475	2475	0
23	20231012	185400	137558080	2475	2475	2475	2475	0
24	20231012	185300	137558080	2475	2475	2475	2475	0
25	20231012	185200	137558080	2475	2475	2475	2475	0
26	20231012	185100	137558080	2475	2475	2475	2475	0
27	20231012	185000	137558080	2475	2475	2475	2475	0
28	20231012	184900	137558080	2475	2475	2475	2475	0
29	20231012	184800	137558080	2475	2475	2475	2475	0
30	20231012	184700	137558080	2475	2475	2475	2475	0
31	20231012	184600	137558080	2475	2475	2475	2475	0
32	20231012	184500	137558080	2475	2475	2475	2475	1498
33	20231012	184400	137558080	2475	2475	2475	2475	0
34	20231012	184300	137558080	2475	2475	2475	2475	0
35	20231012	184200	137558080	2475	2475	2475	2475	0
36	20231012	184100	137558080	2475	2475	2475	2475	0
37	20231012	184000	137558080	2475	2475	2475	2475	0
38	20231012	183900	137558080	2475	2475	2475	2475	0
39	20231012	183800	137558080	2475	2475	2475	2475	0
40	20231012	183700	137558080	2475	2475	2475	2475	0
41	20231012	183600	137558080	2475	2475	2475	2475	0
42	20231012	183500	137558080	2475	2475	2475	2475	0
43	20231012	183400	137558080	2475	2475	2475	2475	0
44	20231012	183300	137558080	2475	2475	2475	2475	0
45	20231012	183200	137558080	2475	2475	2475	2475	0
46	20231012	183100	137558080	2475	2475	2475	2475	0
47	20231012	183000	137558080	2475	2475	2475	2475	0
48	20231012	182900	137558080	2475	2475	2475	2475	0
49	20231012	182800	137558080	2475	2475	2475	2475	0
50	20231012	182700	137558080	2475	2475	2475	2475	0
51	20231012	182600	137558080	2475	2475	2475	2475	0
52	20231012	182500	137558080	2475	2475	2475	2475	0
53	20231012	182400	137558080	2475	2475	2475	2475	0
54	20231012	182300	137558080	2475	2475	2475	2475	0
55	20231012	182200	137558080	2475	2475	2475	2475	0
56	20231012	182100	137558080	2475	2475	2475	2475	0
57	20231012	182000	137558080	2475	2475	2475	2475	0
58	20231012	181900	137558080	2475	2475	2475	2475	0
59	20231012	181800	137558080	2475	2475	2475	2475	0
60	20231012	181700	137558080	2475	2475	2475	2475	0
61	20231012	181600	137558080	2475	2475	2475	2475	0
62	20231012	181500	137558080	2475	2475	2475	2475	1498
63	20231012	181400	137558080	2475	2475	2475	2475	0
64	20231012	181300	137558080	2475	2475	2475	2475	0
65	20231012	181200	137558080	2475	2475	2475	2475	0
66	20231012	181100	137558080	2475	2475	2475	2475	0
67	20231012	181000	137558080	2475	2475	2475	2475	0
68	20231012	180900	137558080	2475	2475	2475	2475	0
69	20231012	180800	137558080	2475	2475	2475	2475	0
70	20231012	180700	137558080	2475	2475	2475	2475	0
71	20231012	180600	137558080	2475	2475	2475	2475	0
72	20231012	180500	137558080	2475	2475	2475	2475	0
73	20231012	180400	137558080	2475	2475	2475	2475	0
74	20231012	180300	137558080	2475	2475	2475	2475	0
75	20231012	180200	137558080	2475	2475	2475	2475	0
76	20231012	180100	137558080	2475	2475	2475	2475	0
77	20231012	180000	137558080	2475	2475	2475	2475	0
78	20231012	175900	137558080	2475	2475	2475	2475	0
79	20231012	175800	137558080	2475	2475	2475	2475	0
80	20231012	175700	137558080	2475	2475	2475	2475	0
81	20231012	175600	137558080	2475	2475	2475	2475	0
82	20231012	175500	137558080	2475	2475	2475	2475	0
83	20231012	175400	137558080	2475	2475	2475	2475	0
84	20231012	175300	137558080	2475	2475	2475	2475	0
85	20231012	175200	137558080	2475	2475	2475	2475	0
86	20231012	175100	137558080	2475	2475	2475	2475	0
87	20231012	175000	137558080	2475	2475	2475	2475	0
88	20231012	174900	137558080	2475	2475	2475	2475	0
89	20231012	174800	137558080	2475	2475	2475	2475	0
90	20231012	174700	137558080	2475	2475	2475	2475	0
91	20231012	174600	137558080	2475	2475	2475	2475	0
92	20231012	174500	137558080	2475	2475	2475	2475	1498
93	20231012	174400	137558080	2475	2475	2475	2475	0
94	20231012	174300	137558080	2475	2475	2475	2475	0
95	20231012	174200	137558080	2475	2475	2475	2475	0
96	20231012	174100	137558080	2475	2475	2475	2475	0
97	20231012	174000	137558080	2475	2475	2475	2475	0
98	20231012	173900	137558080	2475	2475	2475	2475	0
99	20231012	173800	137558080	2475	2475	2475	2475	0
100	20231012	173700	137558080	2475	2475	2475	2475	0
101	20231012	173600	137558080	2475	2475	2475	2475	0
102	20231012	173500	137558080	2475	2475	2475	2475	0
103	20231012	173400	137558080	2475	2475	2475	2475	0
104	20231012	173300	137558080	2475	2475	2475	2475	0
105	20231012	173200	137558080	2475	2475	2475	2475	0
106	20231012	173100	137558080	2475	2475	2475	2475	0
107	20231012	173000	137558080	2475	2475	2475	2475	0
108	20231012	172900	137558080	2475	2475	2475	2475	0
109	20231012	172800	137558080	2475	2475	2475	2475	0
110	20231012	172700	137558080	2475	2475	2475	2475	0
111	20231012	172600	137558080	2475	2475	2475	2475	0
112	20231012	172500	137558080	2475	2475	2475	2475	0
113	20231012	172400	137558080	2475	2475	2475	2475	0
114	20231012	172300	137558080	2475	2475	2475	2475	0
115	20231012	172200	137558080	2475	2475	2475	2475	0
116	20231012	172100	137558080	2475	2475	2475	2475	0
117	20231012	172000	137558080	2475	2475	2475	2475	0
118	20231012	171900	137558080	2475	2475	2475	2475	0
119	20231012	171800	137558080	2475	2475	2475	2475	0
120	20231012	171700	137558080	2475	2475	2475	2475	0
121	20231012	171600	137558080	2475	2475	2475	2475	0
122	20231012	171500	137558080	2475	2475	2475	2475	1498
123	20231012	171400	137558080	2475	2475	2475	2475	0
124	20231012	171300	137558080	2475	2475	2475	2475	0
125	20231012	171200	137558080	2475	2475	2475	2475	0
126	20231012	171100	137558080	2475	2475	2475	2475	0
127	20231012	171000	137558080	2475	2475	2475	2475	0
128	20231012	170900	137558080	2475	2475	2475	2475	0
129	20231012	170800	137558080	2475	2475	2475	2475	0
130	20231012	170700	137558080	2475	2475	2475	2475	0
131	20231012	170600	137558080	2475	2475	2475	2475	0
132	20231012	170500	137558080	2475	2475	2475	2475	0
133	20231012	170400	137558080	2475	2475	2475	2475	0
134	20231012	170300	137558080	2475	2475	2475	2475	0
135	20231012	170200	137558080	2475	2475	2475	2475	0
136	20231012	170100	137558080	2475	2475	2475	2475	0
137	20231012	170000	137558080	2475	2475	2475	2475	0
138	20231012	165900	137558080	2475	2475	2475	2475	0
139	20231012	165800	137558080	2475	2475	2475	2475	0
140	20231012	165700	137558080	2475	2475	2475	2475	0
141	20231012	165600	137558080	2475	2475	2475	2475	0
142	20231012	165500	137558080	2475	2475	2475	2475	0
143	20231012	165400	137558080	2475	2475	2475	2475	0
144	20231012	165300	137558080	2475	2475	2475	2475	0
145	20231012	165200	137558080	2475	2475	2475	2475	0
146	20231012	165100	137558080	2475	2475	2475	2475	0
147	20231012	165000	137558080	2475	2475	2475	2475	0
148	20231012	164900	137558080	2475	2475	2475	2475	0
149	20231012	164800	137558080	2475	2475	2475	2475	0
150	20231012	164700	137558080	2475	2475	2475	2475	0
151	20231012	164600	137558080	2475	2475	2475	2475	0
152	20231012	164500	137558080	2475	2475	2475	2475	1498
153	20231012	164400	137558080	2475	2475	2475	2475	0
154	20231012	164300	137558080	2475	2475	2475	2475	0
155	20231012	164200	137558080	2475	2475	2475	2475	0
156	20231012	164100	137558080	2475	2475	2475	2475	0
157	20231012	164000	137558080	2475	2475	2475	2475	0
158	20231012	163900	137558080	2475	2475	2475	2475	0
159	20231012	163800	137558080	2475	2475	2475	2475	0
160	20231012	163700	137558080	2475	2475	2475	2475	0
161	20231012	163600	137558080	2475	2475	2475	2475	0
162	20231012	163500	137558080	2475	2475	2475	2475	0
163	20231012	163400	137558080	2475	2475	2475	2475	0
164	20231012	163300	137558080	2475	2475	2475	2475	0
165	20231012	163200	137558080	2475	2475	2475	2475	0
166	20231012	163100	137558080	2475	2475	2475	2475	0
167	20231012	163000	137558080	2475	2475	2475	2475	0
168	20231012	162900	137558080	2475	2475	2475	2475	0
169	20231012	162800	137558080	2475	2475	2475	2475	0
170	20231012	162700	137558080	2475	2475	2475	2475	0
171	20231012	162600	137558080	2475	2475	2475	2475	0
172	20231012	162500	137558080	2475	2475	2475	2475	0
173	20231012	162400	137558080	2475	2475	2475	2475	0
174	20231012	162300	137558080	2475	2475	2475	2475	0
175	20231012	162200	137558080	2475	2475	2475	2475	0
176	20231012	162100	137558080	2475	2475	2475	2475	0
177	20231012	162000	137558080	2475	2475	2475	2475	0
178	20231012	161900	137558080	2475	2475	2475	2475	0
179	20231012	161800	137558080	2475	2475	2475	2475	0
180	20231012	161700	137558080	2475	2475	2475	2475	0
181	20231012	161600	137558080	2475	2475	2475	2475	0
182	20231012	161500	137558080	2475	2475	2475	2475	1498
183	20231012	161400	137558080	2475	2475	2475	2475	0
184	20231012	161300	137558080	2475	2475	2475	2475	0
185	20231012	161200	137558080	2475	2475	2475	2475	0
186	20231012	161100	137558080	2475	2475	2475	2475	0
187	20231012	161000	137558080	2475	2475	2475	2475	0
188	20231012	160900	137558080	2475	2475	2475	2475	0
189	20231012	160800	137558080	2475	2475	2475	2475	0
190	20231012	160700	137558080	2475	2475	2475	2475	0
191	20231012	160600	137558080	2475	2475	2475	2475	0
192	20231012	160500	137558080	2475	2475	2475	2475	0
193	20231012	160400	137558080	2475	2475	2475	2475	0
194	20231012	160300	137558080	2475	2475	2475	2475	0
195	20231012	160200	137558080	2475	2475	2475	2475	0
196	20231012	160100	137558080	2475	2475	2475	2475	0
197	20231012	160000	137558080	2475	2475	2475	2475	0
198	20231012	155900	137558080	2475	2475	2475	2475	0
199	20231012	155800	137558080	2475	2475	2475	2475	0
200	20231012	155700	137558080	2475	2475	2475	2475	0
201	20231012	155600	137558080	2475	2475	2475	2475	0
202	20231012	155500	137558080	2475	2475	2475	2475	0
203	20231012	155400	137558080	2475	2475	2475	2475	0
204	20231012	155300	137558080	2475	2475	2475	2475	0
205	20231012	155200	137558080	2475	2475	2475	2475	0
206	20231012	155100	137558080	2475	2475	2475	2475	0
207	20231012	155000	137558080	2475	2475	2475	2475	0
208	20231012	154900	137558080	2475	2475	2475	2475	0
209	20231012	154800	137558080	2475	2475	2475	2475	0
210	20231012	154700	137558080	2475	2475	2475	2475	0
211	20231012	154600	137558080	2475	2475	2475	2475	0
212	20231012	154500	137558080	2475	2475	2475	2475	1498
213	20231012	154400	137558080	2475	2475	2475	2475	0
214	20231012	154300	137558080	2475	2475	2475	2475	0
215	20231012	154200	137558080	2475	2475	2475	2475	0
216	20231012	154100	137558080	2475	2475	2475	2475	0
217	20231012	154000	137558080	2475	2475	2475	2475	0
218	20231012	153900	137558080	2475	2475	2475	2475	0
219	20231012	153800	137558080	2475	2475	2475	2475	0
220	20231012	153700	137558080	2475	2475	2475	2475	0
221	20231012	153600	137558080	2475	2475	2475	2475	0
222	20231012	153500	137558080	2475	2475	2475	2475	0
223	20231012	153400	137558080	2475	2475	2475	2475	0
224	20231012	153300	137558080	2475	2475	2475	2475	0
225	20231012	153200	137558080	2475	2475	2475	2475	0
226	20231012	153100	137558080	2475	2475	2475	2475	0
227	20231012	153000	137558080	2475	2475	2475	2475	1498
228	20231012	152900	133850530	2475	2475	2475	2475	0
229	20231012	152800	133850530	2475	2475	2475	2475	0
230	20231012	152700	133850530	2475	2475	2475	2475	0
231	20231012	152600	133850530	2475	2475	2475	2475	0
232	20231012	152500	133850530	2475	2475	2475	2475	0
233	20231012	152400	133850530	2475	2475	2475	2475	0
234	20231012	152300	133850530	2475	2475	2475	2475	0
235	20231012	152200	133850530	2475	2475	2475	2475	0
236	20231012	152100	133850530	2475	2475	2475	2475	0
237	20231012	152000	133850530	2475	2475	2475	2475	0
238	20231012	151900	133850530	2475	2465	2475	2465	277
239	20231012	151800	133165615	2475	2465	2475	2465	587
240	20231012	151700	131717790	2465	2465	2465	2465	369
241	20231012	151600	130808205	2465	2465	2465	2465	0
242	20231012	151500	130808205	2465	2465	2465	2465	0
243	20231012	151400	130808205	2465	2465	2465	2465	0
244	20231012	151300	130808205	2465	2465	2465	2465	0
245	20231012	151200	130808205	2465	2465	2465	2465	0
246	20231012	151100	130808205	2465	2465	2465	2465	0
247	20231012	151000	130808205	2465	2465	2465	2465	0
248	20231012	150900	130808205	2465	2465	2465	2465	73
249	20231012	150800	130628260	2475	2475	2475	2475	0
250	20231012	150700	130628260	2475	2475	2475	2475	0
251	20231012	150600	130628260	2475	2475	2475	2475	0
252	20231012	150500	130628260	2475	2475	2475	2475	0
253	20231012	150400	130628260	2475	2475	2475	2475	0
254	20231012	150300	130628260	2475	2475	2475	2475	0
255	20231012	150200	130628260	2475	2480	2480	2475	277
256	20231012	150100	129942275	2480	2480	2480	2480	0
257	20231012	150000	129942275	2480	2480	2480	2480	0
258	20231012	145900	129942275	2480	2480	2480	2480	128
259	20231012	145800	129624835	2475	2475	2475	2475	0
260	20231012	145700	129624835	2475	2475	2475	2475	15
261	20231012	145600	129587710	2475	2475	2475	2475	91
262	20231012	145500	129362485	2475	2475	2475	2475	0
263	20231012	145400	129362485	2475	2475	2475	2475	125
264	20231012	145300	129053110	2475	2475	2475	2475	341
265	20231012	145200	128209135	2475	2475	2475	2475	247
266	20231012	145100	127597810	2475	2475	2475	2475	129
267	20231012	145000	127278535	2475	2475	2475	2475	0
268	20231012	144900	127278535	2475	2475	2475	2475	0
269	20231012	144800	127278535	2475	2475	2475	2475	2
270	20231012	144700	127273585	2470	2470	2470	2470	10
271	20231012	144600	127248885	2470	2470	2470	2470	55
272	20231012	144500	127113035	2470	2470	2470	2470	0
273	20231012	144400	127113035	2470	2470	2475	2470	203
274	20231012	144300	126611215	2465	2465	2465	2465	0
275	20231012	144200	126611215	2465	2465	2465	2465	0
276	20231012	144100	126611215	2465	2465	2465	2465	0
277	20231012	144000	126611215	2465	2465	2465	2465	23
278	20231012	143900	126554520	2465	2465	2465	2465	0
279	20231012	143800	126554520	2465	2465	2465	2465	0
280	20231012	143700	126554520	2465	2465	2465	2465	0
281	20231012	143600	126554520	2465	2465	2465	2465	0
282	20231012	143500	126554520	2465	2465	2465	2465	83
283	20231012	143400	126349925	2460	2465	2465	2460	536
284	20231012	143300	125029395	2465	2465	2465	2465	0
285	20231012	143200	125029395	2465	2465	2465	2465	37
286	20231012	143100	124938190	2470	2470	2470	2470	0
287	20231012	143000	124938190	2470	2470	2470	2470	0
288	20231012	142900	124938190	2470	2470	2470	2470	0
289	20231012	142800	124938190	2470	2470	2470	2470	0
290	20231012	142700	124938190	2470	2470	2470	2470	16
291	20231012	142600	124898670	2470	2470	2470	2470	4067
292	20231012	142500	114853180	2465	2465	2465	2465	283
293	20231012	142400	114155585	2465	2465	2465	2465	170
294	20231012	142300	113736535	2465	2465	2465	2465	0
295	20231012	142200	113736535	2465	2465	2465	2465	0
296	20231012	142100	113736535	2465	2465	2465	2465	714
297	20231012	142000	111976525	2470	2470	2470	2470	513
298	20231012	141900	110709415	2475	2475	2475	2475	0
299	20231012	141800	110709415	2475	2475	2475	2475	0
300	20231012	141700	110709415	2475	2475	2475	2475	83
301	20231012	141600	110503990	2470	2470	2470	2470	0
302	20231012	141500	110503990	2470	2470	2470	2470	0
303	20231012	141400	110503990	2470	2470	2470	2470	0
304	20231012	141300	110503990	2470	2470	2470	2470	0
305	20231012	141200	110503990	2470	2470	2470	2470	0
306	20231012	141100	110503990	2470	2470	2470	2470	1
307	20231012	141000	110501520	2475	2475	2475	2475	0
308	20231012	140900	110501520	2475	2470	2475	2470	917
309	20231012	140800	108235695	2475	2475	2475	2475	83
310	20231012	140700	108030270	2475	2475	2475	2475	0
311	20231012	140600	108030270	2475	2475	2475	2475	0
312	20231012	140500	108030270	2475	2475	2475	2475	0
313	20231012	140400	108030270	2475	2475	2475	2475	0
314	20231012	140300	108030270	2475	2475	2475	2475	168
315	20231012	140200	107614470	2475	2475	2475	2475	0
316	20231012	140100	107614470	2475	2475	2475	2475	0
317	20231012	140000	107614470	2475	2475	2475	2475	0
318	20231012	135900	107614470	2475	2470	2475	2470	84
319	20231012	135800	107406575	2470	2470	2470	2470	3
320	20231012	135700	107399165	2470	2470	2470	2470	0
321	20231012	135600	107399165	2470	2470	2470	2470	0
322	20231012	135500	107399165	2470	2470	2470	2470	10
323	20231012	135400	107374465	2470	2470	2470	2470	0
324	20231012	135300	107374465	2470	2470	2470	2470	0
325	20231012	135200	107374465	2470	2470	2470	2470	0
326	20231012	135100	107374465	2470	2470	2470	2470	500
327	20231012	135000	106139465	2475	2475	2475	2475	83
328	20231012	134900	105934040	2470	2470	2470	2470	27
329	20231012	134800	105867350	2475	2475	2475	2475	0
330	20231012	134700	105867350	2475	2475	2475	2475	0
331	20231012	134600	105867350	2475	2475	2475	2475	0
332	20231012	134500	105867350	2475	2475	2475	2475	0
333	20231012	134400	105867350	2475	2475	2475	2475	0
334	20231012	134300	105867350	2475	2475	2475	2475	94
335	20231012	134200	105634700	2470	2470	2470	2470	36
336	20231012	134100	105545780	2470	2470	2470	2470	83
337	20231012	134000	105340770	2465	2465	2465	2465	0
338	20231012	133900	105340770	2465	2465	2465	2465	0
339	20231012	133800	105340770	2465	2465	2465	2465	0
340	20231012	133700	105340770	2465	2465	2465	2465	0
341	20231012	133600	105340770	2465	2465	2465	2465	260
342	20231012	133500	104699870	2470	2470	2470	2470	0
343	20231012	133400	104699870	2470	2470	2470	2470	0
344	20231012	133300	104699870	2470	2470	2470	2470	13
345	20231012	133200	104667760	2470	2470	2470	2470	0
346	20231012	133100	104667760	2470	2470	2470	2470	9
347	20231012	133000	104645530	2470	2470	2470	2470	0
348	20231012	132900	104645530	2470	2470	2470	2470	0
349	20231012	132800	104645530	2470	2470	2470	2470	0
350	20231012	132700	104645530	2470	2470	2470	2470	0
351	20231012	132600	104645530	2470	2470	2470	2470	0
352	20231012	132500	104645530	2470	2470	2470	2470	0
353	20231012	132400	104645530	2470	2470	2470	2470	0
354	20231012	132300	104645530	2470	2470	2470	2470	0
355	20231012	132200	104645530	2470	2470	2470	2470	0
356	20231012	132100	104645530	2470	2470	2470	2470	0
357	20231012	132000	104645530	2470	2470	2470	2470	200
358	20231012	131900	104151530	2470	2470	2470	2470	0
359	20231012	131800	104151530	2470	2470	2470	2470	0
360	20231012	131700	104151530	2470	2470	2470	2470	376
361	20231012	131600	103222810	2470	2470	2470	2470	0
362	20231012	131500	103222810	2470	2470	2470	2470	10
363	20231012	131400	103198110	2465	2465	2465	2465	0
364	20231012	131300	103198110	2465	2465	2465	2465	0
365	20231012	131200	103198110	2465	2465	2465	2465	81
366	20231012	131100	102998445	2465	2465	2465	2465	399
367	20231012	131000	102014910	2470	2470	2470	2470	1775
368	20231012	130900	97630660	2475	2475	2475	2475	1064
369	20231012	130800	94997260	2480	2480	2480	2480	0
370	20231012	130700	94997260	2480	2480	2480	2480	0
371	20231012	130600	94997260	2480	2480	2480	2480	0
372	20231012	130500	94997260	2480	2480	2480	2480	1
373	20231012	130400	94994780	2475	2475	2475	2475	235
374	20231012	130300	94413155	2475	2475	2475	2475	0
375	20231012	130200	94413155	2475	2475	2475	2475	0
376	20231012	130100	94413155	2475	2475	2475	2475	0
377	20231012	130000	94413155	2475	2475	2475	2475	0
378	20231012	125900	94413155	2475	2475	2475	2475	0
379	20231012	125800	94413155	2475	2475	2475	2475	434
380	20231012	125700	93339005	2475	2475	2475	2475	456
381	20231012	125600	92210405	2475	2475	2475	2475	0
382	20231012	125500	92210405	2475	2475	2475	2475	0
383	20231012	125400	92210405	2475	2475	2475	2475	0
384	20231012	125300	92210405	2475	2475	2475	2475	0
385	20231012	125200	92210405	2475	2475	2475	2475	0
386	20231012	125100	92210405	2475	2475	2475	2475	0
387	20231012	125000	92210405	2475	2475	2475	2475	0
388	20231012	124900	92210405	2475	2475	2475	2475	0
389	20231012	124800	92210405	2475	2475	2475	2475	0
390	20231012	124700	92210405	2475	2475	2475	2475	0
391	20231012	124600	92210405	2475	2475	2475	2475	420
392	20231012	124500	91170905	2480	2480	2480	2480	0
393	20231012	124400	91170905	2480	2480	2480	2480	0
394	20231012	124300	91170905	2480	2480	2480	2480	0
395	20231012	124200	91170905	2480	2480	2480	2480	1
396	20231012	124100	91168425	2475	2475	2475	2475	133
397	20231012	124000	90839250	2475	2475	2475	2475	0
398	20231012	123900	90839250	2475	2475	2475	2475	0
399	20231012	123800	90839250	2475	2475	2475	2475	0
400	20231012	123700	90839250	2475	2475	2475	2475	500
401	20231012	123600	89601750	2475	2475	2475	2475	0
402	20231012	123500	89601750	2475	2480	2480	2475	1180
403	20231012	123400	86678785	2480	2480	2480	2480	0
404	20231012	123300	86678785	2480	2480	2480	2480	0
405	20231012	123200	86678785	2480	2480	2480	2480	0
406	20231012	123100	86678785	2480	2480	2480	2480	1
407	20231012	123000	86676305	2480	2480	2480	2480	0
408	20231012	122900	86676305	2480	2480	2480	2480	0
409	20231012	122800	86676305	2480	2480	2480	2480	0
410	20231012	122700	86676305	2480	2480	2480	2480	0
411	20231012	122600	86676305	2480	2480	2480	2480	0
412	20231012	122500	86676305	2480	2480	2480	2480	300
413	20231012	122400	85932305	2480	2480	2480	2480	0
414	20231012	122300	85932305	2480	2480	2480	2480	300
415	20231012	122200	85188305	2480	2480	2480	2480	0
416	20231012	122100	85188305	2480	2480	2480	2480	0
417	20231012	122000	85188305	2480	2480	2480	2480	0
418	20231012	121900	85188305	2480	2480	2480	2480	435
419	20231012	121800	84109505	2480	2480	2480	2480	0
420	20231012	121700	84109505	2480	2480	2480	2480	0
421	20231012	121600	84109505	2480	2480	2480	2480	0
422	20231012	121500	84109505	2480	2480	2480	2480	40
423	20231012	121400	84010305	2480	2480	2480	2480	0
424	20231012	121300	84010305	2480	2480	2480	2480	0
425	20231012	121200	84010305	2480	2480	2480	2480	437
426	20231012	121100	82926545	2480	2480	2480	2480	0
427	20231012	121000	82926545	2480	2480	2480	2480	1
428	20231012	120900	82924065	2480	2480	2480	2480	195
429	20231012	120800	82440465	2475	2475	2475	2475	83
430	20231012	120700	82235040	2475	2475	2475	2475	100
431	20231012	120600	81987540	2480	2480	2480	2480	209
432	20231012	120500	81469220	2480	2480	2480	2480	0
433	20231012	120400	81469220	2480	2480	2480	2480	0
434	20231012	120300	81469220	2480	2480	2480	2480	35
435	20231012	120200	81382420	2475	2475	2475	2475	0
436	20231012	120100	81382420	2475	2475	2475	2475	0
437	20231012	120000	81382420	2475	2475	2475	2475	0
438	20231012	115900	81382420	2475	2475	2475	2475	0
439	20231012	115800	81382420	2475	2475	2475	2475	0
440	20231012	115700	81382420	2475	2475	2475	2475	19
441	20231012	115600	81335395	2475	2475	2475	2475	251
442	20231012	115500	80714170	2475	2475	2475	2475	0
443	20231012	115400	80714170	2475	2475	2475	2475	0
444	20231012	115300	80714170	2475	2475	2475	2475	0
445	20231012	115200	80714170	2475	2475	2475	2475	0
446	20231012	115100	80714170	2475	2475	2475	2475	206
447	20231012	115000	80204320	2475	2480	2480	2475	1247
448	20231012	114900	77114655	2485	2475	2485	2475	1650
449	20231012	114800	73020695	2475	2475	2475	2475	0
450	20231012	114700	73020695	2475	2470	2475	2470	1071
451	20231012	114600	70370265	2470	2475	2475	2470	94
452	20231012	114500	70137865	2470	2470	2470	2470	0
453	20231012	114400	70137865	2470	2470	2470	2470	0
454	20231012	114300	70137865	2470	2470	2470	2470	338
455	20231012	114200	69303005	2470	2470	2470	2470	6
456	20231012	114100	69288185	2470	2470	2470	2470	0
457	20231012	114000	69288185	2470	2470	2470	2470	0
458	20231012	113900	69288185	2470	2470	2470	2470	0
459	20231012	113800	69288185	2470	2470	2470	2470	100
460	20231012	113700	69041185	2470	2470	2470	2470	100
461	20231012	113600	68794185	2470	2470	2470	2470	3
462	20231012	113500	68786775	2470	2470	2470	2470	0
463	20231012	113400	68786775	2470	2470	2470	2470	115
464	20231012	113300	68502725	2465	2465	2465	2465	0
465	20231012	113200	68502725	2465	2465	2465	2465	0
466	20231012	113100	68502725	2465	2465	2465	2465	0
467	20231012	113000	68502725	2465	2465	2465	2465	0
468	20231012	112900	68502725	2465	2465	2465	2465	0
469	20231012	112800	68502725	2465	2465	2465	2465	0
470	20231012	112700	68502725	2465	2465	2465	2465	0
471	20231012	112600	68502725	2465	2475	2475	2465	1405
472	20231012	112500	65025850	2480	2475	2480	2475	157
473	20231012	112400	64636850	2475	2475	2475	2475	1543
474	20231012	112300	60817925	2475	2475	2475	2475	0
475	20231012	112200	60817925	2475	2475	2475	2475	1
476	20231012	112100	60815450	2475	2470	2475	2470	110
477	20231012	112000	60543250	2470	2470	2470	2470	3
478	20231012	111900	60535840	2470	2470	2470	2470	0
479	20231012	111800	60535840	2470	2470	2470	2470	1036
480	20231012	111700	57976920	2465	2465	2465	2465	139
481	20231012	111600	57634285	2465	2465	2465	2465	0
482	20231012	111500	57634285	2465	2465	2465	2465	0
483	20231012	111400	57634285	2465	2465	2465	2465	0
484	20231012	111300	57634285	2465	2465	2465	2465	68
485	20231012	111200	57466665	2465	2465	2465	2465	0
486	20231012	111100	57466665	2465	2465	2465	2465	0
487	20231012	111000	57466665	2465	2465	2465	2465	0
488	20231012	110900	57466665	2465	2465	2465	2465	0
489	20231012	110800	57466665	2465	2465	2465	2465	0
490	20231012	110700	57466665	2465	2465	2465	2465	403
491	20231012	110600	56473270	2465	2465	2465	2465	0
492	20231012	110500	56473270	2465	2465	2465	2465	4
493	20231012	110400	56463410	2470	2470	2470	2470	0
494	20231012	110300	56463410	2470	2470	2470	2470	0
495	20231012	110200	56463410	2470	2470	2470	2470	204
496	20231012	110100	55959530	2470	2465	2470	2465	366
497	20231012	110000	55056310	2465	2465	2465	2465	0
498	20231012	105900	55056310	2465	2465	2465	2465	328
499	20231012	105800	54247790	2465	2465	2465	2465	0
500	20231012	105700	54247790	2465	2465	2465	2465	314
501	20231012	105600	53473780	2465	2465	2465	2465	1
502	20231012	105500	53471315	2460	2460	2460	2460	0
503	20231012	105400	53471315	2460	2460	2460	2460	460
504	20231012	105300	52339715	2460	2460	2460	2460	0
505	20231012	105200	52339715	2460	2460	2460	2460	20
506	20231012	105100	52290515	2460	2460	2460	2460	3
507	20231012	105000	52283135	2455	2455	2455	2455	0
508	20231012	104900	52283135	2455	2455	2455	2455	20
509	20231012	104800	52234035	2455	2455	2455	2455	0
510	20231012	104700	52234035	2455	2455	2455	2455	0
511	20231012	104600	52234035	2455	2455	2455	2455	0
512	20231012	104500	52234035	2455	2455	2455	2455	0
513	20231012	104400	52234035	2455	2455	2455	2455	0
514	20231012	104300	52234035	2455	2455	2455	2455	0
515	20231012	104200	52234035	2455	2460	2460	2455	1048
516	20231012	104100	49659165	2460	2460	2460	2460	0
517	20231012	104000	49659165	2460	2460	2460	2460	2
518	20231012	103900	49654245	2470	2470	2470	2470	0
519	20231012	103800	49654245	2470	2470	2470	2470	0
520	20231012	103700	49654245	2470	2470	2470	2470	0
521	20231012	103600	49654245	2470	2470	2470	2470	0
522	20231012	103500	49654245	2470	2470	2470	2470	0
523	20231012	103400	49654245	2470	2470	2470	2470	0
524	20231012	103300	49654245	2470	2470	2470	2470	0
525	20231012	103200	49654245	2470	2470	2470	2470	0
526	20231012	103100	49654245	2470	2460	2470	2460	667
527	20231012	103000	48009960	2460	2455	2460	2455	482
528	20231012	102900	46824925	2450	2450	2450	2450	0
529	20231012	102800	46824925	2450	2450	2450	2450	0
530	20231012	102700	46824925	2450	2450	2450	2450	1156
531	20231012	102600	43992725	2445	2445	2445	2445	805
532	20231012	102500	42024500	2440	2440	2440	2440	0
533	20231012	102400	42024500	2440	2440	2440	2440	248
534	20231012	102300	41419380	2435	2435	2435	2435	0
535	20231012	102200	41419380	2435	2435	2435	2435	1
536	20231012	102100	41416945	2435	2435	2435	2435	0
537	20231012	102000	41416945	2435	2435	2435	2435	0
538	20231012	101900	41416945	2435	2435	2435	2435	3
539	20231012	101800	41409640	2430	2430	2430	2430	0
540	20231012	101700	41409640	2430	2430	2430	2430	0
541	20231012	101600	41409640	2430	2430	2430	2430	0
542	20231012	101500	41409640	2430	2430	2430	2430	0
543	20231012	101400	41409640	2430	2430	2430	2430	0
544	20231012	101300	41409640	2430	2430	2430	2430	0
545	20231012	101200	41409640	2430	2430	2430	2430	0
546	20231012	101100	41409640	2430	2430	2430	2430	23
547	20231012	101000	41353750	2430	2430	2430	2430	0
548	20231012	100900	41353750	2430	2430	2430	2430	0
549	20231012	100800	41353750	2430	2430	2430	2430	0
550	20231012	100700	41353750	2430	2430	2430	2430	160
551	20231012	100600	40964950	2430	2430	2430	2430	23
552	20231012	100500	40909060	2430	2430	2430	2430	0
553	20231012	100400	40909060	2430	2430	2430	2430	0
554	20231012	100300	40909060	2430	2430	2430	2430	0
555	20231012	100200	40909060	2430	2430	2430	2430	2967
556	20231012	100100	33699250	2430	2430	2430	2430	510
557	20231012	100000	32459950	2430	2430	2430	2430	0
558	20231012	095900	32459950	2430	2430	2430	2425	1003
559	20231012	095800	30022675	2430	2430	2430	2430	715
560	20231012	095700	28285225	2430	2430	2430	2430	785
561	20231012	095600	26377675	2430	2430	2430	2430	10
562	20231012	095500	26353375	2430	2430	2430	2430	0
563	20231012	095400	26353375	2430	2430	2430	2430	0
564	20231012	095300	26353375	2430	2430	2430	2430	0
565	20231012	095200	26353375	2430	2430	2430	2430	0
566	20231012	095100	26353375	2430	2430	2430	2430	10
567	20231012	095000	26329075	2420	2425	2425	2420	396
568	20231012	094900	25368780	2425	2425	2425	2425	2460
569	20231012	094800	19403280	2425	2425	2425	2425	4
570	20231012	094700	19393580	2430	2430	2430	2430	570
571	20231012	094600	18008480	2435	2435	2435	2435	0
572	20231012	094500	18008480	2435	2435	2435	2435	1240
573	20231012	094400	14989080	2440	2440	2440	2440	0
574	20231012	094300	14989080	2440	2440	2440	2440	0
575	20231012	094200	14989080	2440	2440	2440	2440	0
576	20231012	094100	14989080	2440	2440	2440	2440	0
577	20231012	094000	14989080	2440	2440	2440	2440	1
578	20231012	093900	14986640	2445	2445	2445	2445	0
579	20231012	093800	14986640	2445	2445	2445	2445	0
580	20231012	093700	14986640	2445	2445	2445	2445	0
581	20231012	093600	14986640	2445	2445	2445	2445	0
582	20231012	093500	14986640	2445	2445	2445	2445	0
583	20231012	093400	14986640	2445	2445	2445	2445	0
584	20231012	093300	14986640	2445	2445	2445	2445	5
585	20231012	093200	14974415	2445	2435	2445	2435	1217
586	20231012	093100	12011000	2440	2440	2440	2440	0
587	20231012	093000	12011000	2440	2440	2440	2440	0
588	20231012	092900	12011000	2440	2440	2440	2440	0
589	20231012	092800	12011000	2440	2440	2440	2440	0
590	20231012	092700	12011000	2440	2440	2440	2440	0
591	20231012	092600	12011000	2440	2440	2440	2440	727
592	20231012	092500	10237120	2440	2440	2440	2440	5
593	20231012	092400	10224920	2445	2445	2445	2445	4
594	20231012	092300	10215140	2445	2445	2445	2445	0
595	20231012	092200	10215140	2445	2445	2445	2445	0
596	20231012	092100	10215140	2445	2445	2445	2445	0
597	20231012	092000	10215140	2445	2445	2445	2445	0
598	20231012	091900	10215140	2445	2445	2445	2445	1
599	20231012	091800	10212695	2440	2440	2440	2440	3
600	20231012	091700	10205375	2445	2445	2445	2445	1
601	20231012	091600	10202930	2445	2445	2445	2445	0
602	20231012	091500	10202930	2445	2445	2445	2440	54
603	20231012	091400	10070910	2440	2440	2440	2440	0
604	20231012	091300	10070910	2440	2440	2440	2440	0
605	20231012	091200	10070910	2440	2440	2440	2440	30
606	20231012	091100	9997710	2445	2445	2445	2445	3
607	20231012	091000	9990375	2450	2445	2450	2445	812
608	20231012	090900	8004935	2440	2440	2440	2440	2
609	20231012	090800	8000055	2445	2445	2445	2445	23
610	20231012	090700	7943820	2440	2440	2440	2440	1005
611	20231012	090600	5491620	2440	2440	2440	2440	1033
612	20231012	090500	2971100	2435	2435	2435	2435	0
613	20231012	090400	2971100	2435	2435	2435	2435	0
614	20231012	090300	2971100	2435	2445	2445	2435	186
615	20231012	090200	2517480	2440	2435	2440	2435	916
616	20231012	090100	282460	2435	2435	2435	2435	0
617	20231012	090000	282460	2435	2435	2435	2435	116