KissMeData/046940/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	192000	82775870	2990	2990	2990	2990	783
3	20231010	191900	82775870	2990	2990	2990	2990	0
4	20231010	191800	82775870	2990	2990	2990	2990	0
5	20231010	191700	82775870	2990	2990	2990	2990	0
6	20231010	191600	82775870	2990	2990	2990	2990	0
7	20231010	191500	82775870	2990	2990	2990	2990	0
8	20231010	191400	82775870	2990	2990	2990	2990	0
9	20231010	191300	82775870	2990	2990	2990	2990	0
10	20231010	191200	82775870	2990	2990	2990	2990	0
11	20231010	191100	82775870	2990	2990	2990	2990	0
12	20231010	191000	82775870	2990	2990	2990	2990	0
13	20231010	190900	82775870	2990	2990	2990	2990	0
14	20231010	190800	82775870	2990	2990	2990	2990	0
15	20231010	190700	82775870	2990	2990	2990	2990	0
16	20231010	190600	82775870	2990	2990	2990	2990	0
17	20231010	190500	82775870	2990	2990	2990	2990	0
18	20231010	190400	82775870	2990	2990	2990	2990	0
19	20231010	190300	82775870	2990	2990	2990	2990	0
20	20231010	190200	82775870	2990	2990	2990	2990	0
21	20231010	190100	82775870	2990	2990	2990	2990	0
22	20231010	190000	82775870	2990	2990	2990	2990	0
23	20231010	185900	82775870	2990	2990	2990	2990	0
24	20231010	185800	82775870	2990	2990	2990	2990	0
25	20231010	185700	82775870	2990	2990	2990	2990	0
26	20231010	185600	82775870	2990	2990	2990	2990	0
27	20231010	185500	82775870	2990	2990	2990	2990	0
28	20231010	185400	82775870	2990	2990	2990	2990	0
29	20231010	185300	82775870	2990	2990	2990	2990	0
30	20231010	185200	82775870	2990	2990	2990	2990	0
31	20231010	185100	82775870	2990	2990	2990	2990	0
32	20231010	185000	82775870	2990	2990	2990	2990	783
33	20231010	184900	82775870	2990	2990	2990	2990	0
34	20231010	184800	82775870	2990	2990	2990	2990	0
35	20231010	184700	82775870	2990	2990	2990	2990	0
36	20231010	184600	82775870	2990	2990	2990	2990	0
37	20231010	184500	82775870	2990	2990	2990	2990	0
38	20231010	184400	82775870	2990	2990	2990	2990	0
39	20231010	184300	82775870	2990	2990	2990	2990	0
40	20231010	184200	82775870	2990	2990	2990	2990	0
41	20231010	184100	82775870	2990	2990	2990	2990	0
42	20231010	184000	82775870	2990	2990	2990	2990	0
43	20231010	183900	82775870	2990	2990	2990	2990	0
44	20231010	183800	82775870	2990	2990	2990	2990	0
45	20231010	183700	82775870	2990	2990	2990	2990	0
46	20231010	183600	82775870	2990	2990	2990	2990	0
47	20231010	183500	82775870	2990	2990	2990	2990	0
48	20231010	183400	82775870	2990	2990	2990	2990	0
49	20231010	183300	82775870	2990	2990	2990	2990	0
50	20231010	183200	82775870	2990	2990	2990	2990	0
51	20231010	183100	82775870	2990	2990	2990	2990	0
52	20231010	183000	82775870	2990	2990	2990	2990	0
53	20231010	182900	82775870	2990	2990	2990	2990	0
54	20231010	182800	82775870	2990	2990	2990	2990	0
55	20231010	182700	82775870	2990	2990	2990	2990	0
56	20231010	182600	82775870	2990	2990	2990	2990	0
57	20231010	182500	82775870	2990	2990	2990	2990	0
58	20231010	182400	82775870	2990	2990	2990	2990	0
59	20231010	182300	82775870	2990	2990	2990	2990	0
60	20231010	182200	82775870	2990	2990	2990	2990	0
61	20231010	182100	82775870	2990	2990	2990	2990	0
62	20231010	182000	82775870	2990	2990	2990	2990	783
63	20231010	181900	82775870	2990	2990	2990	2990	0
64	20231010	181800	82775870	2990	2990	2990	2990	0
65	20231010	181700	82775870	2990	2990	2990	2990	0
66	20231010	181600	82775870	2990	2990	2990	2990	0
67	20231010	181500	82775870	2990	2990	2990	2990	0
68	20231010	181400	82775870	2990	2990	2990	2990	0
69	20231010	181300	82775870	2990	2990	2990	2990	0
70	20231010	181200	82775870	2990	2990	2990	2990	0
71	20231010	181100	82775870	2990	2990	2990	2990	0
72	20231010	181000	82775870	2990	2990	2990	2990	0
73	20231010	180900	82775870	2990	2990	2990	2990	0
74	20231010	180800	82775870	2990	2990	2990	2990	0
75	20231010	180700	82775870	2990	2990	2990	2990	0
76	20231010	180600	82775870	2990	2990	2990	2990	0
77	20231010	180500	82775870	2990	2990	2990	2990	0
78	20231010	180400	82775870	2990	2990	2990	2990	0
79	20231010	180300	82775870	2990	2990	2990	2990	0
80	20231010	180200	82775870	2990	2990	2990	2990	0
81	20231010	180100	82775870	2990	2990	2990	2990	0
82	20231010	180000	82775870	2990	2990	2990	2990	0
83	20231010	175900	82775870	2990	2990	2990	2990	0
84	20231010	175800	82775870	2990	2990	2990	2990	0
85	20231010	175700	82775870	2990	2990	2990	2990	0
86	20231010	175600	82775870	2990	2990	2990	2990	0
87	20231010	175500	82775870	2990	2990	2990	2990	0
88	20231010	175400	82775870	2990	2990	2990	2990	0
89	20231010	175300	82775870	2990	2990	2990	2990	0
90	20231010	175200	82775870	2990	2990	2990	2990	0
91	20231010	175100	82775870	2990	2990	2990	2990	0
92	20231010	175000	82775870	2990	2990	2990	2990	783
93	20231010	174900	82775870	2990	2990	2990	2990	0
94	20231010	174800	82775870	2990	2990	2990	2990	0
95	20231010	174700	82775870	2990	2990	2990	2990	0
96	20231010	174600	82775870	2990	2990	2990	2990	0
97	20231010	174500	82775870	2990	2990	2990	2990	0
98	20231010	174400	82775870	2990	2990	2990	2990	0
99	20231010	174300	82775870	2990	2990	2990	2990	0
100	20231010	174200	82775870	2990	2990	2990	2990	0
101	20231010	174100	82775870	2990	2990	2990	2990	0
102	20231010	174000	82775870	2990	2990	2990	2990	0
103	20231010	173900	82775870	2990	2990	2990	2990	0
104	20231010	173800	82775870	2990	2990	2990	2990	0
105	20231010	173700	82775870	2990	2990	2990	2990	0
106	20231010	173600	82775870	2990	2990	2990	2990	0
107	20231010	173500	82775870	2990	2990	2990	2990	0
108	20231010	173400	82775870	2990	2990	2990	2990	0
109	20231010	173300	82775870	2990	2990	2990	2990	0
110	20231010	173200	82775870	2990	2990	2990	2990	0
111	20231010	173100	82775870	2990	2990	2990	2990	0
112	20231010	173000	82775870	2990	2990	2990	2990	0
113	20231010	172900	82775870	2990	2990	2990	2990	0
114	20231010	172800	82775870	2990	2990	2990	2990	0
115	20231010	172700	82775870	2990	2990	2990	2990	0
116	20231010	172600	82775870	2990	2990	2990	2990	0
117	20231010	172500	82775870	2990	2990	2990	2990	0
118	20231010	172400	82775870	2990	2990	2990	2990	0
119	20231010	172300	82775870	2990	2990	2990	2990	0
120	20231010	172200	82775870	2990	2990	2990	2990	0
121	20231010	172100	82775870	2990	2990	2990	2990	0
122	20231010	172000	82775870	2990	2990	2990	2990	783
123	20231010	171900	82775870	2990	2990	2990	2990	0
124	20231010	171800	82775870	2990	2990	2990	2990	0
125	20231010	171700	82775870	2990	2990	2990	2990	0
126	20231010	171600	82775870	2990	2990	2990	2990	0
127	20231010	171500	82775870	2990	2990	2990	2990	0
128	20231010	171400	82775870	2990	2990	2990	2990	0
129	20231010	171300	82775870	2990	2990	2990	2990	0
130	20231010	171200	82775870	2990	2990	2990	2990	0
131	20231010	171100	82775870	2990	2990	2990	2990	0
132	20231010	171000	82775870	2990	2990	2990	2990	0
133	20231010	170900	82775870	2990	2990	2990	2990	0
134	20231010	170800	82775870	2990	2990	2990	2990	0
135	20231010	170700	82775870	2990	2990	2990	2990	0
136	20231010	170600	82775870	2990	2990	2990	2990	0
137	20231010	170500	82775870	2990	2990	2990	2990	0
138	20231010	170400	82775870	2990	2990	2990	2990	0
139	20231010	170300	82775870	2990	2990	2990	2990	0
140	20231010	170200	82775870	2990	2990	2990	2990	0
141	20231010	170100	82775870	2990	2990	2990	2990	0
142	20231010	170000	82775870	2990	2990	2990	2990	0
143	20231010	165900	82775870	2990	2990	2990	2990	0
144	20231010	165800	82775870	2990	2990	2990	2990	0
145	20231010	165700	82775870	2990	2990	2990	2990	0
146	20231010	165600	82775870	2990	2990	2990	2990	0
147	20231010	165500	82775870	2990	2990	2990	2990	0
148	20231010	165400	82775870	2990	2990	2990	2990	0
149	20231010	165300	82775870	2990	2990	2990	2990	0
150	20231010	165200	82775870	2990	2990	2990	2990	0
151	20231010	165100	82775870	2990	2990	2990	2990	0
152	20231010	165000	82775870	2990	2990	2990	2990	783
153	20231010	164900	82775870	2990	2990	2990	2990	0
154	20231010	164800	82775870	2990	2990	2990	2990	0
155	20231010	164700	82775870	2990	2990	2990	2990	0
156	20231010	164600	82775870	2990	2990	2990	2990	0
157	20231010	164500	82775870	2990	2990	2990	2990	0
158	20231010	164400	82775870	2990	2990	2990	2990	0
159	20231010	164300	82775870	2990	2990	2990	2990	0
160	20231010	164200	82775870	2990	2990	2990	2990	0
161	20231010	164100	82775870	2990	2990	2990	2990	0
162	20231010	164000	82775870	2990	2990	2990	2990	0
163	20231010	163900	82775870	2990	2990	2990	2990	0
164	20231010	163800	82775870	2990	2990	2990	2990	0
165	20231010	163700	82775870	2990	2990	2990	2990	0
166	20231010	163600	82775870	2990	2990	2990	2990	0
167	20231010	163500	82775870	2990	2990	2990	2990	0
168	20231010	163400	82775870	2990	2990	2990	2990	0
169	20231010	163300	82775870	2990	2990	2990	2990	0
170	20231010	163200	82775870	2990	2990	2990	2990	0
171	20231010	163100	82775870	2990	2990	2990	2990	0
172	20231010	163000	82775870	2990	2990	2990	2990	0
173	20231010	162900	82775870	2990	2990	2990	2990	0
174	20231010	162800	82775870	2990	2990	2990	2990	0
175	20231010	162700	82775870	2990	2990	2990	2990	0
176	20231010	162600	82775870	2990	2990	2990	2990	0
177	20231010	162500	82775870	2990	2990	2990	2990	0
178	20231010	162400	82775870	2990	2990	2990	2990	0
179	20231010	162300	82775870	2990	2990	2990	2990	0
180	20231010	162200	82775870	2990	2990	2990	2990	0
181	20231010	162100	82775870	2990	2990	2990	2990	0
182	20231010	162000	82775870	2990	2990	2990	2990	783
183	20231010	161900	82775870	2990	2990	2990	2990	0
184	20231010	161800	82775870	2990	2990	2990	2990	0
185	20231010	161700	82775870	2990	2990	2990	2990	0
186	20231010	161600	82775870	2990	2990	2990	2990	0
187	20231010	161500	82775870	2990	2990	2990	2990	0
188	20231010	161400	82775870	2990	2990	2990	2990	0
189	20231010	161300	82775870	2990	2990	2990	2990	0
190	20231010	161200	82775870	2990	2990	2990	2990	0
191	20231010	161100	82775870	2990	2990	2990	2990	0
192	20231010	161000	82775870	2990	2990	2990	2990	0
193	20231010	160900	82775870	2990	2990	2990	2990	0
194	20231010	160800	82775870	2990	2990	2990	2990	0
195	20231010	160700	82775870	2990	2990	2990	2990	0
196	20231010	160600	82775870	2990	2990	2990	2990	0
197	20231010	160500	82775870	2990	2990	2990	2990	0
198	20231010	160400	82775870	2990	2990	2990	2990	0
199	20231010	160300	82775870	2990	2990	2990	2990	0
200	20231010	160200	82775870	2990	2990	2990	2990	0
201	20231010	160100	82775870	2990	2990	2990	2990	0
202	20231010	160000	82775870	2990	2990	2990	2990	0
203	20231010	155900	82775870	2990	2990	2990	2990	0
204	20231010	155800	82775870	2990	2990	2990	2990	0
205	20231010	155700	82775870	2990	2990	2990	2990	0
206	20231010	155600	82775870	2990	2990	2990	2990	0
207	20231010	155500	82775870	2990	2990	2990	2990	0
208	20231010	155400	82775870	2990	2990	2990	2990	0
209	20231010	155300	82775870	2990	2990	2990	2990	0
210	20231010	155200	82775870	2990	2990	2990	2990	0
211	20231010	155100	82775870	2990	2990	2990	2990	0
212	20231010	155000	82775870	2990	2990	2990	2990	783
213	20231010	154900	82775870	2990	2990	2990	2990	0
214	20231010	154800	82775870	2990	2990	2990	2990	0
215	20231010	154700	82775870	2990	2990	2990	2990	0
216	20231010	154600	82775870	2990	2990	2990	2990	0
217	20231010	154500	82775870	2990	2990	2990	2990	0
218	20231010	154400	82775870	2990	2990	2990	2990	0
219	20231010	154300	82775870	2990	2990	2990	2990	0
220	20231010	154200	82775870	2990	2990	2990	2990	0
221	20231010	154100	82775870	2990	2990	2990	2990	0
222	20231010	154000	82775870	2990	2990	2990	2990	0
223	20231010	153900	82775870	2990	2990	2990	2990	0
224	20231010	153800	82775870	2990	2990	2990	2990	0
225	20231010	153700	82775870	2990	2990	2990	2990	0
226	20231010	153600	82775870	2990	2990	2990	2990	0
227	20231010	153500	82775870	2990	2990	2990	2990	0
228	20231010	153400	82775870	2990	2990	2990	2990	0
229	20231010	153300	82775870	2990	2990	2990	2990	0
230	20231010	153200	82775870	2990	2990	2990	2990	0
231	20231010	153100	82775870	2990	2990	2990	2990	0
232	20231010	153000	82775870	2990	2990	2990	2990	783
233	20231010	152900	80434700	2980	2980	2980	2980	0
234	20231010	152800	80434700	2980	2980	2980	2980	0
235	20231010	152700	80434700	2980	2980	2980	2980	0
236	20231010	152600	80434700	2980	2980	2980	2980	0
237	20231010	152500	80434700	2980	2980	2980	2980	0
238	20231010	152400	80434700	2980	2980	2980	2980	0
239	20231010	152300	80434700	2980	2980	2980	2980	0
240	20231010	152200	80434700	2980	2980	2980	2980	0
241	20231010	152100	80434700	2980	2980	2980	2980	0
242	20231010	152000	80434700	2980	2980	2980	2980	0
243	20231010	151900	80434700	2980	2975	2980	2975	1947
244	20231010	151800	74642370	2975	2970	2975	2965	101
245	20231010	151700	74342850	2975	2975	2975	2975	0
246	20231010	151600	74342850	2975	2975	2975	2975	0
247	20231010	151500	74342850	2975	2975	2975	2975	0
248	20231010	151400	74342850	2975	2975	2975	2975	0
249	20231010	151300	74342850	2975	2975	2975	2975	2
250	20231010	151200	74336900	2975	2975	2975	2975	0
251	20231010	151100	74336900	2975	2975	2975	2975	1
252	20231010	151000	74333925	2975	2970	2975	2965	101
253	20231010	150900	74034440	2975	2975	2975	2975	1
254	20231010	150800	74031465	2975	2975	2975	2975	0
255	20231010	150700	74031465	2975	2975	2975	2975	1
256	20231010	150600	74028490	2975	2975	2975	2975	0
257	20231010	150500	74028490	2975	2975	2975	2975	1
258	20231010	150400	74025515	2975	2975	2975	2975	1
259	20231010	150300	74022540	2975	2975	2975	2975	1
260	20231010	150200	74019565	2975	2975	2975	2975	0
261	20231010	150100	74019565	2975	2975	2975	2975	27
262	20231010	150000	73939240	2975	2975	2975	2975	0
263	20231010	145900	73939240	2975	2975	2975	2975	1
264	20231010	145800	73936265	2975	2975	2975	2975	50
265	20231010	145700	73787515	2975	2975	2975	2975	1
266	20231010	145600	73784540	2975	2975	2975	2975	0
267	20231010	145500	73784540	2975	2975	2975	2975	1
268	20231010	145400	73781565	2975	2970	2975	2970	149
269	20231010	145300	73339030	2980	2970	2980	2970	4
270	20231010	145200	73327140	2980	2980	2980	2980	0
271	20231010	145100	73327140	2980	2980	2980	2980	2
272	20231010	145000	73321180	2975	2975	2975	2975	101
273	20231010	144900	73020705	2985	2985	2985	2985	1
274	20231010	144800	73017720	2980	2980	2980	2980	0
275	20231010	144700	73017720	2980	2980	2980	2980	1
276	20231010	144600	73014740	2980	2980	2980	2980	4
277	20231010	144500	73002820	2980	2980	2980	2980	5
278	20231010	144400	72987920	2980	2980	2980	2980	0
279	20231010	144300	72987920	2980	2980	2980	2980	1
280	20231010	144200	72984940	2980	2980	2980	2980	0
281	20231010	144100	72984940	2980	2980	2980	2980	1
282	20231010	144000	72981960	2980	2980	2980	2980	0
283	20231010	143900	72981960	2980	2980	2980	2980	1
284	20231010	143800	72978980	2980	2980	2980	2980	0
285	20231010	143700	72978980	2980	2980	2980	2980	1
286	20231010	143600	72976000	2975	2975	2975	2975	0
287	20231010	143500	72976000	2975	2975	2975	2975	1
288	20231010	143400	72973025	2960	2960	2960	2960	892
289	20231010	143300	70332705	2960	2955	2960	2955	201
290	20231010	143200	69738745	2955	2955	2955	2955	200
291	20231010	143100	69147745	2960	2960	2960	2960	16
292	20231010	143000	69100385	2960	2960	2960	2960	0
293	20231010	142900	69100385	2960	2960	2960	2960	1146
294	20231010	142800	65708225	2965	2965	2965	2965	0
295	20231010	142700	65708225	2965	2985	2985	2965	71
296	20231010	142600	65497690	2985	2965	2985	2965	17
297	20231010	142500	65447245	2985	2985	2985	2985	1
298	20231010	142400	65444260	2985	2985	2985	2985	0
299	20231010	142300	65444260	2985	2985	2985	2985	9
300	20231010	142200	65417395	2985	2985	2985	2985	20
301	20231010	142100	65357695	2985	2985	2985	2985	1
302	20231010	142000	65354710	2985	2985	2985	2985	0
303	20231010	141900	65354710	2985	2965	2985	2965	1540
304	20231010	141800	60788590	2965	2965	2965	2965	50
305	20231010	141700	60640340	2965	2985	2985	2965	171
306	20231010	141600	60133280	2985	2985	2985	2985	0
307	20231010	141500	60133280	2985	2965	2985	2965	48
308	20231010	141400	59990940	2970	2970	2970	2970	0
309	20231010	141300	59990940	2970	2985	2985	2970	1114
310	20231010	141200	56682345	2970	2970	2970	2970	0
311	20231010	141100	56682345	2970	2990	2990	2970	530
312	20231010	141000	55108225	2990	2990	2990	2990	0
313	20231010	140900	55108225	2990	2990	2990	2990	1
314	20231010	140800	55105235	2990	2990	2990	2990	0
315	20231010	140700	55105235	2990	2990	2990	2990	1
316	20231010	140600	55102245	2990	2990	2990	2990	0
317	20231010	140500	55102245	2990	2990	2990	2990	1
318	20231010	140400	55099255	2990	2990	2990	2990	1
319	20231010	140300	55096265	2990	2990	2990	2990	1
320	20231010	140200	55093275	2990	2990	2990	2990	0
321	20231010	140100	55093275	2990	2990	2990	2990	1
322	20231010	140000	55090285	2970	2970	2970	2970	42
323	20231010	135900	54965545	2990	2990	2990	2990	1
324	20231010	135800	54962555	2990	2990	2990	2990	0
325	20231010	135700	54962555	2990	2990	2990	2990	1
326	20231010	135600	54959565	2970	2970	2970	2970	281
327	20231010	135500	54124995	2975	2975	2975	2975	1
328	20231010	135400	54122020	2975	2975	2975	2975	100
329	20231010	135300	53824520	2990	2990	2990	2990	1
330	20231010	135200	53821530	2990	2990	2990	2990	0
331	20231010	135100	53821530	2990	2990	2990	2990	1
332	20231010	135000	53818540	2990	2990	2990	2990	0
333	20231010	134900	53818540	2990	2990	2990	2990	1
334	20231010	134800	53815550	2990	2990	2990	2990	0
335	20231010	134700	53815550	2990	2985	2990	2985	83
336	20231010	134600	53567790	2975	2975	2975	2975	587
337	20231010	134500	51821465	2975	2985	2985	2975	44
338	20231010	134400	51690390	2975	2975	2975	2975	376
339	20231010	134300	50571790	2985	2985	2985	2985	16
340	20231010	134200	50524030	2985	2985	2985	2985	0
341	20231010	134100	50524030	2985	2985	2985	2985	1
342	20231010	134000	50521045	2980	2980	2980	2980	200
343	20231010	133900	49925045	2990	2990	2990	2990	1
344	20231010	133800	49922055	2990	2990	2990	2990	0
345	20231010	133700	49922055	2990	2990	2990	2990	7
346	20231010	133600	49901125	2990	2990	2990	2990	0
347	20231010	133500	49901125	2990	2990	2990	2990	1
348	20231010	133400	49898135	2990	2990	2990	2990	0
349	20231010	133300	49898135	2990	2990	2990	2990	1
350	20231010	133200	49895145	2990	2990	2990	2990	0
351	20231010	133100	49895145	2990	2990	2990	2990	1
352	20231010	133000	49892155	2970	2970	2970	2970	0
353	20231010	132900	49892155	2970	2990	2990	2970	11
354	20231010	132800	49859465	2990	2990	2990	2990	0
355	20231010	132700	49859465	2990	2990	2990	2990	1
356	20231010	132600	49856475	2990	2990	2990	2990	0
357	20231010	132500	49856475	2990	2990	2990	2990	1
358	20231010	132400	49853485	2970	2970	2970	2970	1032
359	20231010	132300	46788445	2970	2975	2975	2970	152
360	20231010	132200	46336690	2975	2975	2975	2975	257
361	20231010	132100	45572115	2975	2990	2990	2975	381
362	20231010	132000	44438625	2990	2990	2990	2990	0
363	20231010	131900	44438625	2990	2980	2990	2980	652
364	20231010	131800	42495655	2990	2990	2990	2990	0
365	20231010	131700	42495655	2990	2990	2990	2990	1
366	20231010	131600	42492665	2980	2980	2980	2980	0
367	20231010	131500	42492665	2980	2990	2990	2980	201
368	20231010	131400	41893675	2980	2980	2980	2980	43
369	20231010	131300	41765535	2990	2990	2990	2990	1
370	20231010	131200	41762545	2990	2990	2990	2990	0
371	20231010	131100	41762545	2990	2990	2990	2990	1
372	20231010	131000	41759555	2980	2980	2980	2980	99
373	20231010	130900	41464535	2990	2990	2990	2990	1
374	20231010	130800	41461545	2990	2990	2990	2990	0
375	20231010	130700	41461545	2990	2990	2990	2990	1
376	20231010	130600	41458555	2990	2990	2990	2990	0
377	20231010	130500	41458555	2990	2990	2990	2990	1
378	20231010	130400	41455565	2990	2990	2990	2990	0
379	20231010	130300	41455565	2990	2985	2990	2980	44
380	20231010	130200	41324315	2985	2985	2985	2985	0
381	20231010	130100	41324315	2985	2985	2985	2985	290
382	20231010	130000	40458665	2985	2985	2985	2985	0
383	20231010	125900	40458665	2985	2985	2985	2985	9
384	20231010	125800	40431800	2985	2985	2985	2985	513
385	20231010	125700	38900495	2985	2985	2985	2985	0
386	20231010	125600	38900495	2985	2985	2985	2985	21
387	20231010	125500	38837810	2985	2990	2990	2985	1058
388	20231010	125400	35679095	3000	3000	3000	3000	0
389	20231010	125300	35679095	3000	3000	3000	3000	2
390	20231010	125200	35673095	3000	3000	3000	3000	57
391	20231010	125100	35502095	2995	2995	2995	2995	0
392	20231010	125000	35502095	2995	2995	2995	2995	33
393	20231010	124900	35403260	2995	2995	2995	2995	0
394	20231010	124800	35403260	2995	2995	2995	2995	1
395	20231010	124700	35400265	2995	2995	2995	2995	0
396	20231010	124600	35400265	2995	2995	2995	2995	10
397	20231010	124500	35370315	2990	2990	2990	2990	125
398	20231010	124400	34996565	2990	2990	2990	2990	300
399	20231010	124300	34099565	2990	2990	2990	2990	0
400	20231010	124200	34099565	2990	2990	2990	2990	0
401	20231010	124100	34099565	2990	2990	2990	2990	0
402	20231010	124000	34099565	2990	2990	2990	2990	0
403	20231010	123900	34099565	2990	2990	2990	2990	0
404	20231010	123800	34099565	2990	2990	2990	2990	0
405	20231010	123700	34099565	2990	2990	2990	2990	0
406	20231010	123600	34099565	2990	2990	2990	2990	48
407	20231010	123500	33956045	2990	2990	2990	2990	0
408	20231010	123400	33956045	2990	2990	2990	2990	0
409	20231010	123300	33956045	2990	2990	2990	2990	55
410	20231010	123200	33791595	2990	2990	2990	2990	36
411	20231010	123100	33683955	2990	2990	2990	2990	25
412	20231010	123000	33609205	2985	2985	2985	2985	0
413	20231010	122900	33609205	2985	2985	2985	2985	0
414	20231010	122800	33609205	2985	2985	2985	2985	15
415	20231010	122700	33564430	2985	2985	2985	2985	100
416	20231010	122600	33265930	2990	2990	2990	2990	0
417	20231010	122500	33265930	2990	2990	2990	2990	0
418	20231010	122400	33265930	2990	2990	2990	2990	0
419	20231010	122300	33265930	2990	2990	2990	2990	0
420	20231010	122200	33265930	2990	2990	2990	2990	0
421	20231010	122100	33265930	2990	2990	2990	2990	0
422	20231010	122000	33265930	2990	2990	2990	2990	124
423	20231010	121900	32895170	2995	2995	2995	2995	0
424	20231010	121800	32895170	2995	2995	2995	2995	150
425	20231010	121700	32445920	3000	3000	3000	3000	0
426	20231010	121600	32445920	3000	3000	3000	3000	0
427	20231010	121500	32445920	3000	3000	3000	3000	40
428	20231010	121400	32325920	3000	3000	3000	3000	0
429	20231010	121300	32325920	3000	3000	3000	3000	359
430	20231010	121200	31248920	3000	3000	3000	3000	0
431	20231010	121100	31248920	3000	3000	3000	3000	0
432	20231010	121000	31248920	3000	3000	3000	3000	0
433	20231010	120900	31248920	3000	3000	3000	3000	14
434	20231010	120800	31206920	3005	3005	3005	3005	0
435	20231010	120700	31206920	3005	3010	3010	3005	505
436	20231010	120600	29689380	3020	3020	3020	3020	0
437	20231010	120500	29689380	3020	3020	3020	3020	0
438	20231010	120400	29689380	3020	3020	3020	3020	0
439	20231010	120300	29689380	3020	3020	3020	3020	0
440	20231010	120200	29689380	3020	3020	3020	3020	0
441	20231010	120100	29689380	3020	3020	3020	3020	0
442	20231010	120000	29689380	3020	3020	3020	3020	0
443	20231010	115900	29689380	3020	3020	3020	3020	0
444	20231010	115800	29689380	3020	3020	3020	3020	0
445	20231010	115700	29689380	3020	3020	3020	3020	0
446	20231010	115600	29689380	3020	3020	3020	3020	0
447	20231010	115500	29689380	3020	3020	3020	3020	0
448	20231010	115400	29689380	3020	3020	3020	3020	0
449	20231010	115300	29689380	3020	3020	3020	3020	0
450	20231010	115200	29689380	3020	3020	3020	3020	0
451	20231010	115100	29689380	3020	3020	3020	3020	2
452	20231010	115000	29683340	3010	3010	3010	3010	0
453	20231010	114900	29683340	3010	3010	3010	3010	0
454	20231010	114800	29683340	3010	3010	3010	3010	4
455	20231010	114700	29671300	3020	3020	3020	3020	0
456	20231010	114600	29671300	3020	3020	3020	3020	0
457	20231010	114500	29671300	3020	3020	3020	3020	0
458	20231010	114400	29671300	3020	3020	3020	3020	0
459	20231010	114300	29671300	3020	3020	3020	3020	10
460	20231010	114200	29641100	3010	3010	3010	3010	0
461	20231010	114100	29641100	3010	3010	3010	3010	0
462	20231010	114000	29641100	3010	3010	3010	3010	0
463	20231010	113900	29641100	3010	3010	3010	3010	0
464	20231010	113800	29641100	3010	3010	3010	3010	0
465	20231010	113700	29641100	3010	3010	3010	3010	0
466	20231010	113600	29641100	3010	3010	3010	3010	10
467	20231010	113500	29611000	3010	3010	3010	3010	0
468	20231010	113400	29611000	3010	3010	3010	3010	0
469	20231010	113300	29611000	3010	3010	3010	3010	0
470	20231010	113200	29611000	3010	3010	3010	3010	0
471	20231010	113100	29611000	3010	3010	3010	3010	0
472	20231010	113000	29611000	3010	3010	3010	3010	0
473	20231010	112900	29611000	3010	3010	3010	3010	0
474	20231010	112800	29611000	3010	3010	3010	3010	0
475	20231010	112700	29611000	3010	3010	3010	3010	0
476	20231010	112600	29611000	3010	3010	3010	3010	0
477	20231010	112500	29611000	3010	3010	3010	3010	801
478	20231010	112400	27199990	3010	3010	3010	3010	0
479	20231010	112300	27199990	3010	3015	3015	3010	300
480	20231010	112200	26296145	3025	3025	3025	3025	0
481	20231010	112100	26296145	3025	3025	3025	3025	0
482	20231010	112000	26296145	3025	3025	3025	3025	0
483	20231010	111900	26296145	3025	3025	3025	3025	0
484	20231010	111800	26296145	3025	3025	3025	3025	0
485	20231010	111700	26296145	3025	3025	3025	3025	0
486	20231010	111600	26296145	3025	3025	3025	3025	0
487	20231010	111500	26296145	3025	3025	3025	3025	0
488	20231010	111400	26296145	3025	3025	3025	3025	0
489	20231010	111300	26296145	3025	3025	3025	3025	3
490	20231010	111200	26287070	3025	3025	3025	3025	1
491	20231010	111100	26284045	3015	3015	3015	3015	0
492	20231010	111000	26284045	3015	3015	3015	3015	0
493	20231010	110900	26284045	3015	3015	3015	3015	0
494	20231010	110800	26284045	3015	3015	3015	3015	0
495	20231010	110700	26284045	3015	3015	3015	3015	38
496	20231010	110600	26169475	3015	3015	3015	3015	0
497	20231010	110500	26169475	3015	3015	3015	3015	0
498	20231010	110400	26169475	3015	3015	3015	3015	0
499	20231010	110300	26169475	3015	3015	3015	3015	0
500	20231010	110200	26169475	3015	3015	3015	3015	0
501	20231010	110100	26169475	3015	3015	3015	3015	0
502	20231010	110000	26169475	3015	3015	3015	3015	0
503	20231010	105900	26169475	3015	3015	3015	3015	0
504	20231010	105800	26169475	3015	3015	3015	3010	1052
505	20231010	105700	22999140	3015	3015	3015	3015	0
506	20231010	105600	22999140	3015	3015	3015	3015	0
507	20231010	105500	22999140	3015	3015	3015	3015	0
508	20231010	105400	22999140	3015	3015	3015	3015	0
509	20231010	105300	22999140	3015	3020	3020	3015	819
510	20231010	105200	20529450	3020	3020	3020	3020	0
511	20231010	105100	20529450	3020	3020	3020	3020	0
512	20231010	105000	20529450	3020	3020	3020	3020	100
513	20231010	104900	20227450	3025	3025	3025	3025	2
514	20231010	104800	20221400	3020	3020	3020	3020	0
515	20231010	104700	20221400	3020	3020	3020	3020	0
516	20231010	104600	20221400	3020	3020	3020	3020	0
517	20231010	104500	20221400	3020	3020	3020	3020	0
518	20231010	104400	20221400	3020	3020	3020	3020	0
519	20231010	104300	20221400	3020	3020	3020	3020	0
520	20231010	104200	20221400	3020	3020	3020	3020	0
521	20231010	104100	20221400	3020	3020	3020	3020	0
522	20231010	104000	20221400	3020	3020	3020	3020	0
523	20231010	103900	20221400	3020	3020	3020	3020	150
524	20231010	103800	19768400	3020	3020	3020	3020	0
525	20231010	103700	19768400	3020	3020	3020	3020	0
526	20231010	103600	19768400	3020	3020	3020	3020	0
527	20231010	103500	19768400	3020	3020	3020	3020	1
528	20231010	103400	19765380	3020	3020	3020	3020	1
529	20231010	103300	19762360	3020	3020	3020	3020	0
530	20231010	103200	19762360	3020	3020	3020	3020	83
531	20231010	103100	19511700	3020	3020	3020	3020	0
532	20231010	103000	19511700	3020	3020	3020	3020	0
533	20231010	102900	19511700	3020	3020	3020	3020	10
534	20231010	102800	19481500	3020	3020	3020	3020	0
535	20231010	102700	19481500	3020	3020	3020	3020	0
536	20231010	102600	19481500	3020	3020	3020	3020	0
537	20231010	102500	19481500	3020	3020	3020	3020	0
538	20231010	102400	19481500	3020	3020	3020	3020	0
539	20231010	102300	19481500	3020	3020	3020	3020	0
540	20231010	102200	19481500	3020	3020	3020	3020	0
541	20231010	102100	19481500	3020	3020	3020	3020	0
542	20231010	102000	19481500	3020	3020	3020	3020	0
543	20231010	101900	19481500	3020	3020	3020	3020	0
544	20231010	101800	19481500	3020	3020	3020	3020	2
545	20231010	101700	19475460	3010	3010	3010	3010	10
546	20231010	101600	19445360	3020	3020	3020	3020	0
547	20231010	101500	19445360	3020	3020	3020	3020	0
548	20231010	101400	19445360	3020	3020	3020	3020	0
549	20231010	101300	19445360	3020	3020	3020	3020	0
550	20231010	101200	19445360	3020	3020	3020	3020	0
551	20231010	101100	19445360	3020	3020	3020	3020	2
552	20231010	101000	19439320	3010	3010	3010	3010	0
553	20231010	100900	19439320	3010	3010	3010	3010	0
554	20231010	100800	19439320	3010	3010	3010	3010	0
555	20231010	100700	19439320	3010	3010	3010	3010	200
556	20231010	100600	18837320	3020	3020	3020	3020	0
557	20231010	100500	18837320	3020	3020	3020	3020	0
558	20231010	100400	18837320	3020	3020	3020	3020	0
559	20231010	100300	18837320	3020	3020	3020	3020	455
560	20231010	100200	17463220	3020	3020	3020	3020	0
561	20231010	100100	17463220	3020	3020	3020	3020	0
562	20231010	100000	17463220	3020	3020	3020	3020	0
563	20231010	095900	17463220	3020	3020	3020	3020	32
564	20231010	095800	17366580	3020	3020	3020	3020	0
565	20231010	095700	17366580	3020	3020	3020	3020	0
566	20231010	095600	17366580	3020	3020	3020	3020	14
567	20231010	095500	17324300	3010	3010	3010	3010	0
568	20231010	095400	17324300	3010	3010	3010	3010	0
569	20231010	095300	17324300	3010	3010	3010	3010	303
570	20231010	095200	16412270	3010	3010	3010	3010	0
571	20231010	095100	16412270	3010	3010	3010	3010	0
572	20231010	095000	16412270	3010	3010	3015	3010	105
573	20231010	094900	16095895	3010	3010	3010	3010	400
574	20231010	094800	14891895	3025	3025	3025	3025	0
575	20231010	094700	14891895	3025	3025	3025	3025	0
576	20231010	094600	14891895	3025	3025	3025	3025	0
577	20231010	094500	14891895	3025	3025	3025	3025	0
578	20231010	094400	14891895	3025	3025	3025	3025	0
579	20231010	094300	14891895	3025	3025	3025	3025	1
580	20231010	094200	14888870	3025	3025	3025	3025	2
581	20231010	094100	14882820	3025	3025	3025	3025	0
582	20231010	094000	14882820	3025	3025	3025	3025	5
583	20231010	093900	14867695	3025	3025	3025	3025	3
584	20231010	093800	14858620	3020	3025	3025	3020	31
585	20231010	093700	14764850	3025	3025	3025	3025	1
586	20231010	093600	14761825	3025	3020	3025	3020	22
587	20231010	093500	14695330	3015	3015	3015	3015	0
588	20231010	093400	14695330	3015	3015	3015	3015	1
589	20231010	093300	14692315	3005	3005	3005	3005	0
590	20231010	093200	14692315	3005	3010	3015	3005	503
591	20231010	093100	13180785	3010	3010	3010	3010	0
592	20231010	093000	13180785	3010	3010	3010	3010	0
593	20231010	092900	13180785	3010	3010	3010	3010	0
594	20231010	092800	13180785	3010	3010	3010	3010	0
595	20231010	092700	13180785	3010	3010	3010	3010	0
596	20231010	092600	13180785	3010	3010	3010	3010	0
597	20231010	092500	13180785	3010	3010	3010	3010	0
598	20231010	092400	13180785	3010	3010	3010	3010	20
599	20231010	092300	13120585	3000	3000	3000	3000	0
600	20231010	092200	13120585	3000	3005	3005	3000	550
601	20231010	092100	11470085	3000	3000	3000	3000	0
602	20231010	092000	11470085	3000	3000	3000	3000	0
603	20231010	091900	11470085	3000	3010	3010	3000	609
604	20231010	091800	9640495	3000	3010	3010	3000	121
605	20231010	091700	9276375	3020	3020	3020	3020	1
606	20231010	091600	9273355	3005	3005	3005	3005	0
607	20231010	091500	9273355	3005	3005	3005	3005	284
608	20231010	091400	8419935	3005	3005	3005	3005	0
609	20231010	091300	8419935	3005	3005	3005	3005	116
610	20231010	091200	8071355	3005	3005	3005	3005	0
611	20231010	091100	8071355	3005	3005	3005	3005	0
612	20231010	091000	8071355	3005	3005	3005	3005	0
613	20231010	090900	8071355	3005	3005	3005	3005	81
614	20231010	090800	7827950	3005	3005	3005	3005	15
615	20231010	090700	7782875	3030	3030	3030	3030	0
616	20231010	090600	7782875	3030	3030	3030	3030	2
617	20231010	090500	7776815	3035	3015	3035	3015	1017
618	20231010	090400	4698810	3005	3015	3015	3005	761
619	20231010	090300	2408675	3035	3035	3035	3035	1
620	20231010	090200	2405640	3005	3005	3005	3005	0
621	20231010	090100	2405640	3005	3005	3005	3005	0
622	20231010	090000	2405640	3005	3040	3040	3005	794