KissMeData/065950/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	193200	264312160	2860	2860	2860	2860	1674
3	20231012	193100	264312160	2860	2860	2860	2860	0
4	20231012	193000	264312160	2860	2860	2860	2860	0
5	20231012	192900	264312160	2860	2860	2860	2860	0
6	20231012	192800	264312160	2860	2860	2860	2860	0
7	20231012	192700	264312160	2860	2860	2860	2860	0
8	20231012	192600	264312160	2860	2860	2860	2860	0
9	20231012	192500	264312160	2860	2860	2860	2860	0
10	20231012	192400	264312160	2860	2860	2860	2860	0
11	20231012	192300	264312160	2860	2860	2860	2860	0
12	20231012	192200	264312160	2860	2860	2860	2860	0
13	20231012	192100	264312160	2860	2860	2860	2860	0
14	20231012	192000	264312160	2860	2860	2860	2860	0
15	20231012	191900	264312160	2860	2860	2860	2860	0
16	20231012	191800	264312160	2860	2860	2860	2860	0
17	20231012	191700	264312160	2860	2860	2860	2860	0
18	20231012	191600	264312160	2860	2860	2860	2860	0
19	20231012	191500	264312160	2860	2860	2860	2860	0
20	20231012	191400	264312160	2860	2860	2860	2860	0
21	20231012	191300	264312160	2860	2860	2860	2860	0
22	20231012	191200	264312160	2860	2860	2860	2860	0
23	20231012	191100	264312160	2860	2860	2860	2860	0
24	20231012	191000	264312160	2860	2860	2860	2860	0
25	20231012	190900	264312160	2860	2860	2860	2860	0
26	20231012	190800	264312160	2860	2860	2860	2860	0
27	20231012	190700	264312160	2860	2860	2860	2860	0
28	20231012	190600	264312160	2860	2860	2860	2860	0
29	20231012	190500	264312160	2860	2860	2860	2860	0
30	20231012	190400	264312160	2860	2860	2860	2860	0
31	20231012	190300	264312160	2860	2860	2860	2860	0
32	20231012	190200	264312160	2860	2860	2860	2860	1674
33	20231012	190100	264312160	2860	2860	2860	2860	0
34	20231012	190000	264312160	2860	2860	2860	2860	0
35	20231012	185900	264312160	2860	2860	2860	2860	0
36	20231012	185800	264312160	2860	2860	2860	2860	0
37	20231012	185700	264312160	2860	2860	2860	2860	0
38	20231012	185600	264312160	2860	2860	2860	2860	0
39	20231012	185500	264312160	2860	2860	2860	2860	0
40	20231012	185400	264312160	2860	2860	2860	2860	0
41	20231012	185300	264312160	2860	2860	2860	2860	0
42	20231012	185200	264312160	2860	2860	2860	2860	0
43	20231012	185100	264312160	2860	2860	2860	2860	0
44	20231012	185000	264312160	2860	2860	2860	2860	0
45	20231012	184900	264312160	2860	2860	2860	2860	0
46	20231012	184800	264312160	2860	2860	2860	2860	0
47	20231012	184700	264312160	2860	2860	2860	2860	0
48	20231012	184600	264312160	2860	2860	2860	2860	0
49	20231012	184500	264312160	2860	2860	2860	2860	0
50	20231012	184400	264312160	2860	2860	2860	2860	0
51	20231012	184300	264312160	2860	2860	2860	2860	0
52	20231012	184200	264312160	2860	2860	2860	2860	0
53	20231012	184100	264312160	2860	2860	2860	2860	0
54	20231012	184000	264312160	2860	2860	2860	2860	0
55	20231012	183900	264312160	2860	2860	2860	2860	0
56	20231012	183800	264312160	2860	2860	2860	2860	0
57	20231012	183700	264312160	2860	2860	2860	2860	0
58	20231012	183600	264312160	2860	2860	2860	2860	0
59	20231012	183500	264312160	2860	2860	2860	2860	0
60	20231012	183400	264312160	2860	2860	2860	2860	0
61	20231012	183300	264312160	2860	2860	2860	2860	0
62	20231012	183200	264312160	2860	2860	2860	2860	1674
63	20231012	183100	264312160	2860	2860	2860	2860	0
64	20231012	183000	264312160	2860	2860	2860	2860	0
65	20231012	182900	264312160	2860	2860	2860	2860	0
66	20231012	182800	264312160	2860	2860	2860	2860	0
67	20231012	182700	264312160	2860	2860	2860	2860	0
68	20231012	182600	264312160	2860	2860	2860	2860	0
69	20231012	182500	264312160	2860	2860	2860	2860	0
70	20231012	182400	264312160	2860	2860	2860	2860	0
71	20231012	182300	264312160	2860	2860	2860	2860	0
72	20231012	182200	264312160	2860	2860	2860	2860	0
73	20231012	182100	264312160	2860	2860	2860	2860	0
74	20231012	182000	264312160	2860	2860	2860	2860	0
75	20231012	181900	264312160	2860	2860	2860	2860	0
76	20231012	181800	264312160	2860	2860	2860	2860	0
77	20231012	181700	264312160	2860	2860	2860	2860	0
78	20231012	181600	264312160	2860	2860	2860	2860	0
79	20231012	181500	264312160	2860	2860	2860	2860	0
80	20231012	181400	264312160	2860	2860	2860	2860	0
81	20231012	181300	264312160	2860	2860	2860	2860	0
82	20231012	181200	264312160	2860	2860	2860	2860	0
83	20231012	181100	264312160	2860	2860	2860	2860	0
84	20231012	181000	264312160	2860	2860	2860	2860	0
85	20231012	180900	264312160	2860	2860	2860	2860	0
86	20231012	180800	264312160	2860	2860	2860	2860	0
87	20231012	180700	264312160	2860	2860	2860	2860	0
88	20231012	180600	264312160	2860	2860	2860	2860	0
89	20231012	180500	264312160	2860	2860	2860	2860	0
90	20231012	180400	264312160	2860	2860	2860	2860	0
91	20231012	180300	264312160	2860	2860	2860	2860	0
92	20231012	180200	264312160	2860	2860	2860	2860	1674
93	20231012	180100	264312160	2860	2860	2860	2860	0
94	20231012	180000	264312160	2860	2860	2860	2860	0
95	20231012	175900	264312160	2860	2860	2860	2860	0
96	20231012	175800	264312160	2860	2860	2860	2860	0
97	20231012	175700	264312160	2860	2860	2860	2860	0
98	20231012	175600	264312160	2860	2860	2860	2860	0
99	20231012	175500	264312160	2860	2860	2860	2860	0
100	20231012	175400	264312160	2860	2860	2860	2860	0
101	20231012	175300	264312160	2860	2860	2860	2860	0
102	20231012	175200	264312160	2860	2860	2860	2860	0
103	20231012	175100	264312160	2860	2860	2860	2860	0
104	20231012	175000	264312160	2860	2860	2860	2860	0
105	20231012	174900	264312160	2860	2860	2860	2860	0
106	20231012	174800	264312160	2860	2860	2860	2860	0
107	20231012	174700	264312160	2860	2860	2860	2860	0
108	20231012	174600	264312160	2860	2860	2860	2860	0
109	20231012	174500	264312160	2860	2860	2860	2860	0
110	20231012	174400	264312160	2860	2860	2860	2860	0
111	20231012	174300	264312160	2860	2860	2860	2860	0
112	20231012	174200	264312160	2860	2860	2860	2860	0
113	20231012	174100	264312160	2860	2860	2860	2860	0
114	20231012	174000	264312160	2860	2860	2860	2860	0
115	20231012	173900	264312160	2860	2860	2860	2860	0
116	20231012	173800	264312160	2860	2860	2860	2860	0
117	20231012	173700	264312160	2860	2860	2860	2860	0
118	20231012	173600	264312160	2860	2860	2860	2860	0
119	20231012	173500	264312160	2860	2860	2860	2860	0
120	20231012	173400	264312160	2860	2860	2860	2860	0
121	20231012	173300	264312160	2860	2860	2860	2860	0
122	20231012	173200	264312160	2860	2860	2860	2860	1674
123	20231012	173100	264312160	2860	2860	2860	2860	0
124	20231012	173000	264312160	2860	2860	2860	2860	0
125	20231012	172900	264312160	2860	2860	2860	2860	0
126	20231012	172800	264312160	2860	2860	2860	2860	0
127	20231012	172700	264312160	2860	2860	2860	2860	0
128	20231012	172600	264312160	2860	2860	2860	2860	0
129	20231012	172500	264312160	2860	2860	2860	2860	0
130	20231012	172400	264312160	2860	2860	2860	2860	0
131	20231012	172300	264312160	2860	2860	2860	2860	0
132	20231012	172200	264312160	2860	2860	2860	2860	0
133	20231012	172100	264312160	2860	2860	2860	2860	0
134	20231012	172000	264312160	2860	2860	2860	2860	0
135	20231012	171900	264312160	2860	2860	2860	2860	0
136	20231012	171800	264312160	2860	2860	2860	2860	0
137	20231012	171700	264312160	2860	2860	2860	2860	0
138	20231012	171600	264312160	2860	2860	2860	2860	0
139	20231012	171500	264312160	2860	2860	2860	2860	0
140	20231012	171400	264312160	2860	2860	2860	2860	0
141	20231012	171300	264312160	2860	2860	2860	2860	0
142	20231012	171200	264312160	2860	2860	2860	2860	0
143	20231012	171100	264312160	2860	2860	2860	2860	0
144	20231012	171000	264312160	2860	2860	2860	2860	0
145	20231012	170900	264312160	2860	2860	2860	2860	0
146	20231012	170800	264312160	2860	2860	2860	2860	0
147	20231012	170700	264312160	2860	2860	2860	2860	0
148	20231012	170600	264312160	2860	2860	2860	2860	0
149	20231012	170500	264312160	2860	2860	2860	2860	0
150	20231012	170400	264312160	2860	2860	2860	2860	0
151	20231012	170300	264312160	2860	2860	2860	2860	0
152	20231012	170200	264312160	2860	2860	2860	2860	1674
153	20231012	170100	264312160	2860	2860	2860	2860	0
154	20231012	170000	264312160	2860	2860	2860	2860	0
155	20231012	165900	264312160	2860	2860	2860	2860	0
156	20231012	165800	264312160	2860	2860	2860	2860	0
157	20231012	165700	264312160	2860	2860	2860	2860	0
158	20231012	165600	264312160	2860	2860	2860	2860	0
159	20231012	165500	264312160	2860	2860	2860	2860	0
160	20231012	165400	264312160	2860	2860	2860	2860	0
161	20231012	165300	264312160	2860	2860	2860	2860	0
162	20231012	165200	264312160	2860	2860	2860	2860	0
163	20231012	165100	264312160	2860	2860	2860	2860	0
164	20231012	165000	264312160	2860	2860	2860	2860	0
165	20231012	164900	264312160	2860	2860	2860	2860	0
166	20231012	164800	264312160	2860	2860	2860	2860	0
167	20231012	164700	264312160	2860	2860	2860	2860	0
168	20231012	164600	264312160	2860	2860	2860	2860	0
169	20231012	164500	264312160	2860	2860	2860	2860	0
170	20231012	164400	264312160	2860	2860	2860	2860	0
171	20231012	164300	264312160	2860	2860	2860	2860	0
172	20231012	164200	264312160	2860	2860	2860	2860	0
173	20231012	164100	264312160	2860	2860	2860	2860	0
174	20231012	164000	264312160	2860	2860	2860	2860	0
175	20231012	163900	264312160	2860	2860	2860	2860	0
176	20231012	163800	264312160	2860	2860	2860	2860	0
177	20231012	163700	264312160	2860	2860	2860	2860	0
178	20231012	163600	264312160	2860	2860	2860	2860	0
179	20231012	163500	264312160	2860	2860	2860	2860	0
180	20231012	163400	264312160	2860	2860	2860	2860	0
181	20231012	163300	264312160	2860	2860	2860	2860	0
182	20231012	163200	264312160	2860	2860	2860	2860	1674
183	20231012	163100	264312160	2860	2860	2860	2860	0
184	20231012	163000	264312160	2860	2860	2860	2860	0
185	20231012	162900	264312160	2860	2860	2860	2860	0
186	20231012	162800	264312160	2860	2860	2860	2860	0
187	20231012	162700	264312160	2860	2860	2860	2860	0
188	20231012	162600	264312160	2860	2860	2860	2860	0
189	20231012	162500	264312160	2860	2860	2860	2860	0
190	20231012	162400	264312160	2860	2860	2860	2860	0
191	20231012	162300	264312160	2860	2860	2860	2860	0
192	20231012	162200	264312160	2860	2860	2860	2860	0
193	20231012	162100	264312160	2860	2860	2860	2860	0
194	20231012	162000	264312160	2860	2860	2860	2860	0
195	20231012	161900	264312160	2860	2860	2860	2860	0
196	20231012	161800	264312160	2860	2860	2860	2860	0
197	20231012	161700	264312160	2860	2860	2860	2860	0
198	20231012	161600	264312160	2860	2860	2860	2860	0
199	20231012	161500	264312160	2860	2860	2860	2860	0
200	20231012	161400	264312160	2860	2860	2860	2860	0
201	20231012	161300	264312160	2860	2860	2860	2860	0
202	20231012	161200	264312160	2860	2860	2860	2860	0
203	20231012	161100	264312160	2860	2860	2860	2860	0
204	20231012	161000	264312160	2860	2860	2860	2860	0
205	20231012	160900	264312160	2860	2860	2860	2860	0
206	20231012	160800	264312160	2860	2860	2860	2860	0
207	20231012	160700	264312160	2860	2860	2860	2860	0
208	20231012	160600	264312160	2860	2860	2860	2860	0
209	20231012	160500	264312160	2860	2860	2860	2860	0
210	20231012	160400	264312160	2860	2860	2860	2860	0
211	20231012	160300	264312160	2860	2860	2860	2860	0
212	20231012	160200	264312160	2860	2860	2860	2860	1674
213	20231012	160100	264312160	2860	2860	2860	2860	0
214	20231012	160000	264312160	2860	2860	2860	2860	0
215	20231012	155900	264312160	2860	2860	2860	2860	0
216	20231012	155800	264312160	2860	2860	2860	2860	0
217	20231012	155700	264312160	2860	2860	2860	2860	0
218	20231012	155600	264312160	2860	2860	2860	2860	0
219	20231012	155500	264312160	2860	2860	2860	2860	0
220	20231012	155400	264312160	2860	2860	2860	2860	0
221	20231012	155300	264312160	2860	2860	2860	2860	0
222	20231012	155200	264312160	2860	2860	2860	2860	0
223	20231012	155100	264312160	2860	2860	2860	2860	0
224	20231012	155000	264312160	2860	2860	2860	2860	0
225	20231012	154900	264312160	2860	2860	2860	2860	0
226	20231012	154800	264312160	2860	2860	2860	2860	0
227	20231012	154700	264312160	2860	2860	2860	2860	0
228	20231012	154600	264312160	2860	2860	2860	2860	0
229	20231012	154500	264312160	2860	2860	2860	2860	0
230	20231012	154400	264312160	2860	2860	2860	2860	0
231	20231012	154300	264312160	2860	2860	2860	2860	0
232	20231012	154200	264312160	2860	2860	2860	2860	0
233	20231012	154100	264312160	2860	2860	2860	2860	0
234	20231012	154000	264312160	2860	2860	2860	2860	0
235	20231012	153900	264312160	2860	2860	2860	2860	0
236	20231012	153800	264312160	2860	2860	2860	2860	0
237	20231012	153700	264312160	2860	2860	2860	2860	0
238	20231012	153600	264312160	2860	2860	2860	2860	0
239	20231012	153500	264312160	2860	2860	2860	2860	0
240	20231012	153400	264312160	2860	2860	2860	2860	0
241	20231012	153300	264312160	2860	2860	2860	2860	0
242	20231012	153200	264312160	2860	2860	2860	2860	1674
243	20231012	153100	264312160	2860	2860	2860	2860	0
244	20231012	153000	264312160	2860	2860	2860	2860	1674
245	20231012	152900	259524520	2845	2845	2845	2845	0
246	20231012	152800	259524520	2845	2845	2845	2845	0
247	20231012	152700	259524520	2845	2845	2845	2845	0
248	20231012	152600	259524520	2845	2845	2845	2845	0
249	20231012	152500	259524520	2845	2845	2845	2845	0
250	20231012	152400	259524520	2845	2845	2845	2845	0
251	20231012	152300	259524520	2845	2845	2845	2845	0
252	20231012	152200	259524520	2845	2845	2845	2845	0
253	20231012	152100	259524520	2845	2845	2845	2845	0
254	20231012	152000	259524520	2845	2845	2845	2845	0
255	20231012	151900	259524520	2845	2840	2845	2835	1549
256	20231012	151800	255124265	2840	2840	2840	2840	0
257	20231012	151700	255124265	2840	2840	2840	2840	35
258	20231012	151600	255024865	2840	2840	2840	2840	14
259	20231012	151500	254985105	2845	2840	2845	2840	55
260	20231012	151400	254828880	2840	2840	2840	2840	0
261	20231012	151300	254828880	2840	2840	2840	2840	0
262	20231012	151200	254828880	2840	2840	2840	2840	0
263	20231012	151100	254828880	2840	2840	2840	2840	0
264	20231012	151000	254828880	2840	2840	2840	2840	0
265	20231012	150900	254828880	2840	2840	2840	2840	300
266	20231012	150800	253976880	2845	2845	2845	2845	50
267	20231012	150700	253834630	2840	2840	2840	2840	103
268	20231012	150600	253542110	2840	2840	2840	2840	0
269	20231012	150500	253542110	2840	2840	2840	2840	30
270	20231012	150400	253456910	2840	2840	2840	2840	0
271	20231012	150300	253456910	2840	2840	2840	2840	30
272	20231012	150200	253371710	2840	2840	2840	2840	30
273	20231012	150100	253286510	2840	2840	2840	2840	982
274	20231012	150000	250497630	2840	2840	2840	2840	0
275	20231012	145900	250497630	2840	2840	2840	2840	53
276	20231012	145800	250347110	2845	2850	2850	2845	102
277	20231012	145700	250056910	2845	2845	2845	2845	0
278	20231012	145600	250056910	2845	2845	2845	2845	0
279	20231012	145500	250056910	2845	2845	2845	2845	500
280	20231012	145400	248634410	2840	2840	2840	2840	0
281	20231012	145300	248634410	2840	2840	2840	2840	0
282	20231012	145200	248634410	2840	2840	2840	2840	0
283	20231012	145100	248634410	2840	2840	2840	2840	0
284	20231012	145000	248634410	2840	2840	2840	2840	1000
285	20231012	144900	245794410	2840	2840	2840	2840	430
286	20231012	144800	244573210	2840	2840	2840	2840	0
287	20231012	144700	244573210	2840	2840	2840	2840	0
288	20231012	144600	244573210	2840	2840	2840	2840	0
289	20231012	144500	244573210	2840	2840	2840	2840	0
290	20231012	144400	244573210	2840	2840	2840	2840	5
291	20231012	144300	244559010	2840	2840	2840	2840	0
292	20231012	144200	244559010	2840	2840	2840	2840	1205
293	20231012	144100	241136810	2840	2840	2840	2840	1000
294	20231012	144000	238296810	2840	2845	2845	2840	1033
295	20231012	143900	235362840	2840	2840	2840	2840	0
296	20231012	143800	235362840	2840	2840	2840	2840	0
297	20231012	143700	235362840	2840	2840	2840	2840	0
298	20231012	143600	235362840	2840	2840	2840	2840	0
299	20231012	143500	235362840	2840	2840	2840	2840	0
300	20231012	143400	235362840	2840	2840	2840	2840	0
301	20231012	143300	235362840	2840	2840	2840	2840	284
302	20231012	143200	234556280	2840	2840	2840	2840	0
303	20231012	143100	234556280	2840	2840	2840	2840	0
304	20231012	143000	234556280	2840	2840	2840	2840	0
305	20231012	142900	234556280	2840	2840	2840	2840	0
306	20231012	142800	234556280	2840	2840	2840	2840	0
307	20231012	142700	234556280	2840	2840	2840	2840	1000
308	20231012	142600	231716280	2840	2840	2840	2840	0
309	20231012	142500	231716280	2840	2840	2840	2840	0
310	20231012	142400	231716280	2840	2840	2840	2840	0
311	20231012	142300	231716280	2840	2840	2840	2840	0
312	20231012	142200	231716280	2840	2845	2845	2840	987
313	20231012	142100	228912950	2840	2840	2840	2840	0
314	20231012	142000	228912950	2840	2840	2840	2840	0
315	20231012	141900	228912950	2840	2840	2840	2840	0
316	20231012	141800	228912950	2840	2840	2840	2840	0
317	20231012	141700	228912950	2840	2840	2840	2840	0
318	20231012	141600	228912950	2840	2840	2840	2840	133
319	20231012	141500	228535230	2840	2840	2840	2840	0
320	20231012	141400	228535230	2840	2840	2840	2840	0
321	20231012	141300	228535230	2840	2840	2840	2840	0
322	20231012	141200	228535230	2840	2840	2840	2840	0
323	20231012	141100	228535230	2840	2840	2840	2840	0
324	20231012	141000	228535230	2840	2840	2840	2840	250
325	20231012	140900	227825230	2840	2840	2840	2840	1000
326	20231012	140800	224985230	2840	2840	2840	2840	0
327	20231012	140700	224985230	2840	2840	2840	2840	1000
328	20231012	140600	222145230	2840	2840	2840	2840	135
329	20231012	140500	221761830	2840	2840	2840	2840	0
330	20231012	140400	221761830	2840	2845	2845	2840	500
331	20231012	140300	220341815	2845	2845	2845	2845	0
332	20231012	140200	220341815	2845	2845	2845	2845	0
333	20231012	140100	220341815	2845	2845	2845	2845	160
334	20231012	140000	219886615	2850	2850	2850	2850	1
335	20231012	135900	219883765	2850	2850	2850	2850	1
336	20231012	135800	219880915	2845	2845	2845	2845	0
337	20231012	135700	219880915	2845	2845	2845	2845	0
338	20231012	135600	219880915	2845	2845	2845	2845	2180
339	20231012	135500	213678815	2850	2850	2850	2850	0
340	20231012	135400	213678815	2850	2850	2850	2850	0
341	20231012	135300	213678815	2850	2850	2850	2850	1
342	20231012	135200	213675965	2850	2850	2850	2850	0
343	20231012	135100	213675965	2850	2850	2850	2850	0
344	20231012	135000	213675965	2850	2850	2850	2850	0
345	20231012	134900	213675965	2850	2850	2850	2850	0
346	20231012	134800	213675965	2850	2850	2850	2850	0
347	20231012	134700	213675965	2850	2850	2850	2850	1
348	20231012	134600	213673115	2845	2845	2845	2845	0
349	20231012	134500	213673115	2845	2845	2845	2845	80
350	20231012	134400	213445515	2845	2845	2845	2845	0
351	20231012	134300	213445515	2845	2845	2845	2845	0
352	20231012	134200	213445515	2845	2845	2845	2845	0
353	20231012	134100	213445515	2845	2845	2845	2845	0
354	20231012	134000	213445515	2845	2845	2845	2845	0
355	20231012	133900	213445515	2845	2845	2845	2845	0
356	20231012	133800	213445515	2845	2845	2845	2845	0
357	20231012	133700	213445515	2845	2845	2845	2845	80
358	20231012	133600	213217915	2840	2840	2840	2840	1
359	20231012	133500	213215075	2850	2850	2850	2850	0
360	20231012	133400	213215075	2850	2850	2850	2850	1
361	20231012	133300	213212225	2850	2850	2850	2850	3
362	20231012	133200	213203675	2845	2845	2845	2845	0
363	20231012	133100	213203675	2845	2845	2845	2845	0
364	20231012	133000	213203675	2845	2845	2845	2845	150
365	20231012	132900	212776925	2850	2850	2850	2850	0
366	20231012	132800	212776925	2850	2850	2850	2850	0
367	20231012	132700	212776925	2850	2850	2850	2850	0
368	20231012	132600	212776925	2850	2850	2850	2850	0
369	20231012	132500	212776925	2850	2850	2850	2850	0
370	20231012	132400	212776925	2850	2850	2850	2850	0
371	20231012	132300	212776925	2850	2850	2850	2850	0
372	20231012	132200	212776925	2850	2850	2850	2850	5
373	20231012	132100	212762675	2850	2850	2850	2850	1
374	20231012	132000	212759825	2850	2850	2850	2850	0
375	20231012	131900	212759825	2850	2850	2850	2850	0
376	20231012	131800	212759825	2850	2850	2850	2850	0
377	20231012	131700	212759825	2850	2850	2850	2850	0
378	20231012	131600	212759825	2850	2850	2850	2850	0
379	20231012	131500	212759825	2850	2850	2850	2850	14
380	20231012	131400	212719925	2845	2845	2845	2845	0
381	20231012	131300	212719925	2845	2845	2845	2845	0
382	20231012	131200	212719925	2845	2845	2845	2845	50
383	20231012	131100	212577675	2850	2850	2850	2850	1
384	20231012	131000	212574825	2850	2850	2850	2850	0
385	20231012	130900	212574825	2850	2850	2850	2850	2
386	20231012	130800	212569125	2840	2840	2840	2840	0
387	20231012	130700	212569125	2840	2840	2840	2840	0
388	20231012	130600	212569125	2840	2845	2845	2840	78
389	20231012	130500	212347555	2850	2850	2850	2850	0
390	20231012	130400	212347555	2850	2850	2850	2850	0
391	20231012	130300	212347555	2850	2850	2850	2850	230
392	20231012	130200	211692055	2850	2850	2850	2850	0
393	20231012	130100	211692055	2850	2850	2850	2850	0
394	20231012	130000	211692055	2850	2850	2850	2850	0
395	20231012	125900	211692055	2850	2850	2850	2850	100
396	20231012	125800	211407055	2850	2850	2850	2850	0
397	20231012	125700	211407055	2850	2850	2850	2850	284
398	20231012	125600	210597655	2850	2850	2850	2850	3
399	20231012	125500	210589105	2845	2845	2845	2845	2000
400	20231012	125400	204899105	2845	2845	2845	2845	250
401	20231012	125300	204187855	2850	2850	2850	2850	0
402	20231012	125200	204187855	2850	2850	2850	2850	0
403	20231012	125100	204187855	2850	2850	2850	2850	0
404	20231012	125000	204187855	2850	2850	2850	2850	0
405	20231012	124900	204187855	2850	2850	2850	2850	550
406	20231012	124800	202620355	2850	2850	2850	2850	0
407	20231012	124700	202620355	2850	2840	2850	2840	7
408	20231012	124600	202600465	2835	2835	2835	2835	0
409	20231012	124500	202600465	2835	2840	2840	2835	6890
410	20231012	124400	183039120	2840	2840	2840	2840	0
411	20231012	124300	183039120	2840	2840	2840	2840	0
412	20231012	124200	183039120	2840	2840	2840	2840	0
413	20231012	124100	183039120	2840	2845	2845	2840	540
414	20231012	124000	181505395	2845	2845	2845	2845	36
415	20231012	123900	181402975	2845	2845	2845	2845	24
416	20231012	123800	181334695	2845	2845	2845	2845	0
417	20231012	123700	181334695	2845	2845	2845	2845	0
418	20231012	123600	181334695	2845	2845	2845	2845	0
419	20231012	123500	181334695	2845	2845	2845	2845	0
420	20231012	123400	181334695	2845	2845	2845	2845	0
421	20231012	123300	181334695	2845	2845	2845	2845	0
422	20231012	123200	181334695	2845	2845	2845	2845	57
423	20231012	123100	181172530	2845	2845	2845	2845	3430
424	20231012	123000	171414180	2845	2845	2845	2845	0
425	20231012	122900	171414180	2845	2850	2850	2845	1000
426	20231012	122800	168565760	2855	2855	2855	2855	0
427	20231012	122700	168565760	2855	2855	2855	2855	5
428	20231012	122600	168551485	2855	2855	2855	2855	0
429	20231012	122500	168551485	2855	2855	2855	2855	1
430	20231012	122400	168548630	2845	2845	2845	2845	0
431	20231012	122300	168548630	2845	2845	2845	2845	0
432	20231012	122200	168548630	2845	2845	2845	2845	0
433	20231012	122100	168548630	2845	2845	2845	2845	0
434	20231012	122000	168548630	2845	2845	2845	2845	0
435	20231012	121900	168548630	2845	2845	2845	2845	0
436	20231012	121800	168548630	2845	2845	2845	2845	0
437	20231012	121700	168548630	2845	2845	2845	2845	0
438	20231012	121600	168548630	2845	2850	2850	2845	13
439	20231012	121500	168511640	2850	2850	2850	2850	0
440	20231012	121400	168511640	2850	2850	2850	2850	289
441	20231012	121300	167687990	2850	2850	2850	2850	0
442	20231012	121200	167687990	2850	2850	2850	2850	0
443	20231012	121100	167687990	2850	2850	2850	2850	0
444	20231012	121000	167687990	2850	2850	2850	2850	0
445	20231012	120900	167687990	2850	2850	2850	2850	0
446	20231012	120800	167687990	2850	2850	2850	2850	18
447	20231012	120700	167636690	2855	2855	2855	2855	0
448	20231012	120600	167636690	2855	2855	2855	2855	0
449	20231012	120500	167636690	2855	2855	2855	2855	0
450	20231012	120400	167636690	2855	2855	2855	2855	0
451	20231012	120300	167636690	2855	2855	2855	2855	0
452	20231012	120200	167636690	2855	2855	2855	2855	0
453	20231012	120100	167636690	2855	2855	2855	2855	0
454	20231012	120000	167636690	2855	2855	2855	2855	0
455	20231012	115900	167636690	2855	2855	2855	2855	0
456	20231012	115800	167636690	2855	2855	2855	2855	0
457	20231012	115700	167636690	2855	2855	2855	2855	30
458	20231012	115600	167551040	2850	2850	2850	2850	0
459	20231012	115500	167551040	2850	2850	2850	2850	0
460	20231012	115400	167551040	2850	2850	2850	2850	0
461	20231012	115300	167551040	2850	2850	2850	2850	0
462	20231012	115200	167551040	2850	2850	2850	2850	0
463	20231012	115100	167551040	2850	2850	2850	2850	0
464	20231012	115000	167551040	2850	2850	2850	2850	210
465	20231012	114900	166952540	2850	2850	2850	2850	10
466	20231012	114800	166924040	2845	2845	2845	2845	0
467	20231012	114700	166924040	2845	2850	2850	2845	1576
468	20231012	114600	162438820	2855	2855	2855	2855	240
469	20231012	114500	161753620	2855	2855	2855	2855	0
470	20231012	114400	161753620	2855	2855	2855	2855	0
471	20231012	114300	161753620	2855	2855	2855	2855	0
472	20231012	114200	161753620	2855	2855	2855	2855	0
473	20231012	114100	161753620	2855	2855	2855	2855	0
474	20231012	114000	161753620	2855	2855	2855	2855	0
475	20231012	113900	161753620	2855	2855	2855	2855	1
476	20231012	113800	161750765	2855	2855	2855	2855	0
477	20231012	113700	161750765	2855	2855	2855	2855	0
478	20231012	113600	161750765	2855	2855	2855	2855	0
479	20231012	113500	161750765	2855	2855	2855	2855	0
480	20231012	113400	161750765	2855	2850	2855	2850	2500
481	20231012	113300	154621940	2850	2850	2850	2850	1501
482	20231012	113200	150344090	2850	2865	2865	2850	1001
483	20231012	113100	147489705	2865	2860	2865	2860	5
484	20231012	113000	147475400	2860	2860	2860	2860	0
485	20231012	112900	147475400	2860	2860	2860	2860	0
486	20231012	112800	147475400	2860	2860	2860	2860	734
487	20231012	112700	145376160	2860	2860	2860	2860	0
488	20231012	112600	145376160	2860	2860	2860	2860	35
489	20231012	112500	145276060	2855	2855	2855	2855	587
490	20231012	112400	143600175	2860	2860	2860	2860	7
491	20231012	112300	143580155	2860	2860	2860	2860	1
492	20231012	112200	143577295	2855	2855	2855	2855	0
493	20231012	112100	143577295	2855	2855	2855	2855	14
494	20231012	112000	143537325	2855	2855	2855	2855	0
495	20231012	111900	143537325	2855	2855	2855	2855	0
496	20231012	111800	143537325	2855	2855	2855	2855	0
497	20231012	111700	143537325	2855	2855	2855	2855	0
498	20231012	111600	143537325	2855	2855	2855	2855	18
499	20231012	111500	143485935	2850	2850	2850	2850	0
500	20231012	111400	143485935	2850	2850	2850	2850	0
501	20231012	111300	143485935	2850	2850	2850	2850	0
502	20231012	111200	143485935	2850	2850	2850	2850	147
503	20231012	111100	143066985	2850	2855	2855	2850	170
504	20231012	111000	142582130	2855	2855	2855	2855	0
505	20231012	110900	142582130	2855	2855	2855	2855	0
506	20231012	110800	142582130	2855	2855	2855	2855	0
507	20231012	110700	142582130	2855	2855	2855	2855	0
508	20231012	110600	142582130	2855	2855	2855	2855	0
509	20231012	110500	142582130	2855	2855	2855	2855	0
510	20231012	110400	142582130	2855	2855	2855	2855	0
511	20231012	110300	142582130	2855	2855	2855	2855	0
512	20231012	110200	142582130	2855	2855	2855	2855	0
513	20231012	110100	142582130	2855	2855	2855	2855	0
514	20231012	110000	142582130	2855	2855	2855	2855	0
515	20231012	105900	142582130	2855	2855	2855	2855	0
516	20231012	105800	142582130	2855	2855	2855	2855	434
517	20231012	105700	141343060	2855	2855	2855	2855	0
518	20231012	105600	141343060	2855	2855	2855	2855	0
519	20231012	105500	141343060	2855	2855	2855	2855	10
520	20231012	105400	141314510	2860	2860	2860	2860	0
521	20231012	105300	141314510	2860	2860	2860	2860	1
522	20231012	105200	141311650	2850	2850	2850	2850	0
523	20231012	105100	141311650	2850	2850	2850	2850	0
524	20231012	105000	141311650	2850	2850	2850	2850	0
525	20231012	104900	141311650	2850	2850	2850	2850	0
526	20231012	104800	141311650	2850	2850	2850	2850	0
527	20231012	104700	141311650	2850	2850	2850	2850	0
528	20231012	104600	141311650	2850	2850	2850	2850	1
529	20231012	104500	141308800	2850	2850	2850	2850	0
530	20231012	104400	141308800	2850	2850	2850	2850	0
531	20231012	104300	141308800	2850	2850	2850	2850	852
532	20231012	104200	138880600	2855	2855	2855	2855	618
533	20231012	104100	137116210	2850	2850	2850	2850	18
534	20231012	104000	137064910	2850	2850	2850	2850	0
535	20231012	103900	137064910	2850	2850	2850	2850	471
536	20231012	103800	135722560	2850	2850	2850	2850	0
537	20231012	103700	135722560	2850	2850	2850	2850	0
538	20231012	103600	135722560	2850	2855	2855	2850	400
539	20231012	103500	134582160	2855	2855	2855	2855	0
540	20231012	103400	134582160	2855	2855	2855	2855	0
541	20231012	103300	134582160	2855	2855	2855	2855	1000
542	20231012	103200	131727160	2855	2855	2855	2855	0
543	20231012	103100	131727160	2855	2855	2855	2855	0
544	20231012	103000	131727160	2855	2855	2855	2855	6
545	20231012	102900	131710030	2855	2855	2855	2855	0
546	20231012	102800	131710030	2855	2855	2855	2855	0
547	20231012	102700	131710030	2855	2855	2855	2855	0
548	20231012	102600	131710030	2855	2855	2855	2855	0
549	20231012	102500	131710030	2855	2855	2855	2855	20
550	20231012	102400	131652930	2855	2855	2855	2855	748
551	20231012	102300	129517390	2855	2855	2855	2855	0
552	20231012	102200	129517390	2855	2855	2855	2855	25
553	20231012	102100	129446015	2850	2850	2850	2850	7
554	20231012	102000	129426065	2850	2850	2850	2850	0
555	20231012	101900	129426065	2850	2850	2850	2850	93
556	20231012	101800	129161015	2850	2850	2850	2850	182
557	20231012	101700	128642315	2855	2855	2855	2855	0
558	20231012	101600	128642315	2855	2850	2855	2850	51
559	20231012	101500	128496960	2845	2845	2845	2845	0
560	20231012	101400	128496960	2845	2845	2845	2845	0
561	20231012	101300	128496960	2845	2845	2845	2845	0
562	20231012	101200	128496960	2845	2845	2845	2845	0
563	20231012	101100	128496960	2845	2850	2850	2845	518
564	20231012	101000	127023150	2850	2850	2850	2850	880
565	20231012	100900	124515150	2850	2850	2850	2850	0
566	20231012	100800	124515150	2850	2850	2850	2850	100
567	20231012	100700	124230150	2850	2850	2850	2850	40
568	20231012	100600	124116150	2855	2855	2855	2855	0
569	20231012	100500	124116150	2855	2855	2855	2855	0
570	20231012	100400	124116150	2855	2855	2855	2855	0
571	20231012	100300	124116150	2855	2855	2855	2855	175
572	20231012	100200	123616525	2860	2860	2860	2860	117
573	20231012	100100	123281905	2860	2860	2860	2860	0
574	20231012	100000	123281905	2860	2860	2860	2860	45
575	20231012	095900	123153205	2850	2850	2850	2850	100
576	20231012	095800	122868205	2850	2850	2850	2850	0
577	20231012	095700	122868205	2850	2850	2850	2850	9
578	20231012	095600	122842555	2850	2850	2850	2850	0
579	20231012	095500	122842555	2850	2850	2850	2850	0
580	20231012	095400	122842555	2850	2860	2860	2850	2000
581	20231012	095300	117140295	2865	2865	2865	2865	0
582	20231012	095200	117140295	2865	2865	2865	2865	0
583	20231012	095100	117140295	2865	2865	2865	2865	0
584	20231012	095000	117140295	2865	2855	2865	2855	1675
585	20231012	094900	112351910	2855	2855	2855	2855	1
586	20231012	094800	112349055	2855	2855	2855	2855	53
587	20231012	094700	112197740	2855	2860	2860	2855	3051
588	20231012	094600	103486210	2865	2865	2865	2865	50
589	20231012	094500	103342960	2860	2860	2860	2860	0
590	20231012	094400	103342960	2860	2860	2865	2860	910
591	20231012	094300	100739795	2865	2865	2865	2865	0
592	20231012	094200	100739795	2865	2865	2865	2865	50
593	20231012	094100	100596545	2865	2860	2865	2860	4
594	20231012	094000	100585095	2865	2865	2865	2865	123
595	20231012	093900	100232700	2870	2870	2870	2870	0
596	20231012	093800	100232700	2870	2870	2870	2870	122
597	20231012	093700	99882560	2875	2880	2880	2875	1917
598	20231012	093600	94361615	2880	2860	2880	2860	4109
599	20231012	093500	82597870	2865	2865	2865	2865	1111
600	20231012	093400	79414855	2880	2875	2880	2875	57
601	20231012	093300	79250825	2880	2870	2880	2865	3898
602	20231012	093200	68053150	2865	2855	2865	2855	6481
603	20231012	093100	49514820	2855	2855	2855	2855	467
604	20231012	093000	48181535	2860	2855	2860	2855	415
605	20231012	092900	46996705	2855	2850	2855	2850	307
606	20231012	092800	46120255	2855	2850	2855	2850	130
607	20231012	092700	45749750	2855	2855	2855	2855	42
608	20231012	092600	45629840	2850	2855	2855	2850	681
609	20231012	092500	43688085	2860	2860	2860	2860	0
610	20231012	092400	43688085	2860	2860	2860	2860	0
611	20231012	092300	43688085	2860	2860	2860	2860	5
612	20231012	092200	43673785	2865	2865	2865	2865	0
613	20231012	092100	43673785	2865	2865	2865	2865	2
614	20231012	092000	43668055	2865	2860	2865	2860	1063
615	20231012	091900	40625290	2860	2855	2860	2855	1688
616	20231012	091800	35798110	2860	2860	2860	2860	710
617	20231012	091700	33767510	2860	2860	2865	2860	2644
618	20231012	091600	26201620	2860	2860	2860	2860	414
619	20231012	091500	25017580	2860	2860	2860	2860	0
620	20231012	091400	25017580	2860	2855	2860	2855	11
621	20231012	091300	24986170	2860	2845	2860	2845	1587
622	20231012	091200	20458080	2845	2845	2845	2845	100
623	20231012	091100	20173580	2855	2855	2855	2855	0
624	20231012	091000	20173580	2855	2850	2855	2850	801
625	20231012	090900	17886870	2850	2845	2850	2845	1110
626	20231012	090800	14727920	2850	2850	2850	2850	619
627	20231012	090700	12963770	2850	2845	2850	2840	556
628	20231012	090600	11383770	2850	2845	2850	2845	623
629	20231012	090500	9610300	2845	2840	2845	2840	865
630	20231012	090400	7152705	2835	2835	2835	2835	0
631	20231012	090300	7152705	2835	2835	2835	2835	0
632	20231012	090200	7152705	2835	2835	2835	2835	1337
633	20231012	090100	3362310	2835	2835	2835	2835	0
634	20231012	090000	3362310	2835	2835	2835	2835	1186