KissMeData/066130/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	193200	127812100	4830	4830	4830	4830	423
3	20231012	193100	127812100	4830	4830	4830	4830	0
4	20231012	193000	127812100	4830	4830	4830	4830	0
5	20231012	192900	127812100	4830	4830	4830	4830	0
6	20231012	192800	127812100	4830	4830	4830	4830	0
7	20231012	192700	127812100	4830	4830	4830	4830	0
8	20231012	192600	127812100	4830	4830	4830	4830	0
9	20231012	192500	127812100	4830	4830	4830	4830	0
10	20231012	192400	127812100	4830	4830	4830	4830	0
11	20231012	192300	127812100	4830	4830	4830	4830	0
12	20231012	192200	127812100	4830	4830	4830	4830	0
13	20231012	192100	127812100	4830	4830	4830	4830	0
14	20231012	192000	127812100	4830	4830	4830	4830	0
15	20231012	191900	127812100	4830	4830	4830	4830	0
16	20231012	191800	127812100	4830	4830	4830	4830	0
17	20231012	191700	127812100	4830	4830	4830	4830	0
18	20231012	191600	127812100	4830	4830	4830	4830	0
19	20231012	191500	127812100	4830	4830	4830	4830	0
20	20231012	191400	127812100	4830	4830	4830	4830	0
21	20231012	191300	127812100	4830	4830	4830	4830	0
22	20231012	191200	127812100	4830	4830	4830	4830	0
23	20231012	191100	127812100	4830	4830	4830	4830	0
24	20231012	191000	127812100	4830	4830	4830	4830	0
25	20231012	190900	127812100	4830	4830	4830	4830	0
26	20231012	190800	127812100	4830	4830	4830	4830	0
27	20231012	190700	127812100	4830	4830	4830	4830	0
28	20231012	190600	127812100	4830	4830	4830	4830	0
29	20231012	190500	127812100	4830	4830	4830	4830	0
30	20231012	190400	127812100	4830	4830	4830	4830	0
31	20231012	190300	127812100	4830	4830	4830	4830	0
32	20231012	190200	127812100	4830	4830	4830	4830	423
33	20231012	190100	127812100	4830	4830	4830	4830	0
34	20231012	190000	127812100	4830	4830	4830	4830	0
35	20231012	185900	127812100	4830	4830	4830	4830	0
36	20231012	185800	127812100	4830	4830	4830	4830	0
37	20231012	185700	127812100	4830	4830	4830	4830	0
38	20231012	185600	127812100	4830	4830	4830	4830	0
39	20231012	185500	127812100	4830	4830	4830	4830	0
40	20231012	185400	127812100	4830	4830	4830	4830	0
41	20231012	185300	127812100	4830	4830	4830	4830	0
42	20231012	185200	127812100	4830	4830	4830	4830	0
43	20231012	185100	127812100	4830	4830	4830	4830	0
44	20231012	185000	127812100	4830	4830	4830	4830	0
45	20231012	184900	127812100	4830	4830	4830	4830	0
46	20231012	184800	127812100	4830	4830	4830	4830	0
47	20231012	184700	127812100	4830	4830	4830	4830	0
48	20231012	184600	127812100	4830	4830	4830	4830	0
49	20231012	184500	127812100	4830	4830	4830	4830	0
50	20231012	184400	127812100	4830	4830	4830	4830	0
51	20231012	184300	127812100	4830	4830	4830	4830	0
52	20231012	184200	127812100	4830	4830	4830	4830	0
53	20231012	184100	127812100	4830	4830	4830	4830	0
54	20231012	184000	127812100	4830	4830	4830	4830	0
55	20231012	183900	127812100	4830	4830	4830	4830	0
56	20231012	183800	127812100	4830	4830	4830	4830	0
57	20231012	183700	127812100	4830	4830	4830	4830	0
58	20231012	183600	127812100	4830	4830	4830	4830	0
59	20231012	183500	127812100	4830	4830	4830	4830	0
60	20231012	183400	127812100	4830	4830	4830	4830	0
61	20231012	183300	127812100	4830	4830	4830	4830	0
62	20231012	183200	127812100	4830	4830	4830	4830	423
63	20231012	183100	127812100	4830	4830	4830	4830	0
64	20231012	183000	127812100	4830	4830	4830	4830	0
65	20231012	182900	127812100	4830	4830	4830	4830	0
66	20231012	182800	127812100	4830	4830	4830	4830	0
67	20231012	182700	127812100	4830	4830	4830	4830	0
68	20231012	182600	127812100	4830	4830	4830	4830	0
69	20231012	182500	127812100	4830	4830	4830	4830	0
70	20231012	182400	127812100	4830	4830	4830	4830	0
71	20231012	182300	127812100	4830	4830	4830	4830	0
72	20231012	182200	127812100	4830	4830	4830	4830	0
73	20231012	182100	127812100	4830	4830	4830	4830	0
74	20231012	182000	127812100	4830	4830	4830	4830	0
75	20231012	181900	127812100	4830	4830	4830	4830	0
76	20231012	181800	127812100	4830	4830	4830	4830	0
77	20231012	181700	127812100	4830	4830	4830	4830	0
78	20231012	181600	127812100	4830	4830	4830	4830	0
79	20231012	181500	127812100	4830	4830	4830	4830	0
80	20231012	181400	127812100	4830	4830	4830	4830	0
81	20231012	181300	127812100	4830	4830	4830	4830	0
82	20231012	181200	127812100	4830	4830	4830	4830	0
83	20231012	181100	127812100	4830	4830	4830	4830	0
84	20231012	181000	127812100	4830	4830	4830	4830	0
85	20231012	180900	127812100	4830	4830	4830	4830	0
86	20231012	180800	127812100	4830	4830	4830	4830	0
87	20231012	180700	127812100	4830	4830	4830	4830	0
88	20231012	180600	127812100	4830	4830	4830	4830	0
89	20231012	180500	127812100	4830	4830	4830	4830	0
90	20231012	180400	127812100	4830	4830	4830	4830	0
91	20231012	180300	127812100	4830	4830	4830	4830	0
92	20231012	180200	127812100	4830	4830	4830	4830	423
93	20231012	180100	127812100	4830	4830	4830	4830	0
94	20231012	180000	127812100	4830	4830	4830	4830	0
95	20231012	175900	127812100	4830	4830	4830	4830	0
96	20231012	175800	127812100	4830	4830	4830	4830	0
97	20231012	175700	127812100	4830	4830	4830	4830	0
98	20231012	175600	127812100	4830	4830	4830	4830	0
99	20231012	175500	127812100	4830	4830	4830	4830	0
100	20231012	175400	127812100	4830	4830	4830	4830	0
101	20231012	175300	127812100	4830	4830	4830	4830	0
102	20231012	175200	127812100	4830	4830	4830	4830	0
103	20231012	175100	127812100	4830	4830	4830	4830	0
104	20231012	175000	127812100	4830	4830	4830	4830	0
105	20231012	174900	127812100	4830	4830	4830	4830	0
106	20231012	174800	127812100	4830	4830	4830	4830	0
107	20231012	174700	127812100	4830	4830	4830	4830	0
108	20231012	174600	127812100	4830	4830	4830	4830	0
109	20231012	174500	127812100	4830	4830	4830	4830	0
110	20231012	174400	127812100	4830	4830	4830	4830	0
111	20231012	174300	127812100	4830	4830	4830	4830	0
112	20231012	174200	127812100	4830	4830	4830	4830	0
113	20231012	174100	127812100	4830	4830	4830	4830	0
114	20231012	174000	127812100	4830	4830	4830	4830	0
115	20231012	173900	127812100	4830	4830	4830	4830	0
116	20231012	173800	127812100	4830	4830	4830	4830	0
117	20231012	173700	127812100	4830	4830	4830	4830	0
118	20231012	173600	127812100	4830	4830	4830	4830	0
119	20231012	173500	127812100	4830	4830	4830	4830	0
120	20231012	173400	127812100	4830	4830	4830	4830	0
121	20231012	173300	127812100	4830	4830	4830	4830	0
122	20231012	173200	127812100	4830	4830	4830	4830	423
123	20231012	173100	127812100	4830	4830	4830	4830	0
124	20231012	173000	127812100	4830	4830	4830	4830	0
125	20231012	172900	127812100	4830	4830	4830	4830	0
126	20231012	172800	127812100	4830	4830	4830	4830	0
127	20231012	172700	127812100	4830	4830	4830	4830	0
128	20231012	172600	127812100	4830	4830	4830	4830	0
129	20231012	172500	127812100	4830	4830	4830	4830	0
130	20231012	172400	127812100	4830	4830	4830	4830	0
131	20231012	172300	127812100	4830	4830	4830	4830	0
132	20231012	172200	127812100	4830	4830	4830	4830	0
133	20231012	172100	127812100	4830	4830	4830	4830	0
134	20231012	172000	127812100	4830	4830	4830	4830	0
135	20231012	171900	127812100	4830	4830	4830	4830	0
136	20231012	171800	127812100	4830	4830	4830	4830	0
137	20231012	171700	127812100	4830	4830	4830	4830	0
138	20231012	171600	127812100	4830	4830	4830	4830	0
139	20231012	171500	127812100	4830	4830	4830	4830	0
140	20231012	171400	127812100	4830	4830	4830	4830	0
141	20231012	171300	127812100	4830	4830	4830	4830	0
142	20231012	171200	127812100	4830	4830	4830	4830	0
143	20231012	171100	127812100	4830	4830	4830	4830	0
144	20231012	171000	127812100	4830	4830	4830	4830	0
145	20231012	170900	127812100	4830	4830	4830	4830	0
146	20231012	170800	127812100	4830	4830	4830	4830	0
147	20231012	170700	127812100	4830	4830	4830	4830	0
148	20231012	170600	127812100	4830	4830	4830	4830	0
149	20231012	170500	127812100	4830	4830	4830	4830	0
150	20231012	170400	127812100	4830	4830	4830	4830	0
151	20231012	170300	127812100	4830	4830	4830	4830	0
152	20231012	170200	127812100	4830	4830	4830	4830	423
153	20231012	170100	127812100	4830	4830	4830	4830	0
154	20231012	170000	127812100	4830	4830	4830	4830	0
155	20231012	165900	127812100	4830	4830	4830	4830	0
156	20231012	165800	127812100	4830	4830	4830	4830	0
157	20231012	165700	127812100	4830	4830	4830	4830	0
158	20231012	165600	127812100	4830	4830	4830	4830	0
159	20231012	165500	127812100	4830	4830	4830	4830	0
160	20231012	165400	127812100	4830	4830	4830	4830	0
161	20231012	165300	127812100	4830	4830	4830	4830	0
162	20231012	165200	127812100	4830	4830	4830	4830	0
163	20231012	165100	127812100	4830	4830	4830	4830	0
164	20231012	165000	127812100	4830	4830	4830	4830	0
165	20231012	164900	127812100	4830	4830	4830	4830	0
166	20231012	164800	127812100	4830	4830	4830	4830	0
167	20231012	164700	127812100	4830	4830	4830	4830	0
168	20231012	164600	127812100	4830	4830	4830	4830	0
169	20231012	164500	127812100	4830	4830	4830	4830	0
170	20231012	164400	127812100	4830	4830	4830	4830	0
171	20231012	164300	127812100	4830	4830	4830	4830	0
172	20231012	164200	127812100	4830	4830	4830	4830	0
173	20231012	164100	127812100	4830	4830	4830	4830	0
174	20231012	164000	127812100	4830	4830	4830	4830	0
175	20231012	163900	127812100	4830	4830	4830	4830	0
176	20231012	163800	127812100	4830	4830	4830	4830	0
177	20231012	163700	127812100	4830	4830	4830	4830	0
178	20231012	163600	127812100	4830	4830	4830	4830	0
179	20231012	163500	127812100	4830	4830	4830	4830	0
180	20231012	163400	127812100	4830	4830	4830	4830	0
181	20231012	163300	127812100	4830	4830	4830	4830	0
182	20231012	163200	127812100	4830	4830	4830	4830	423
183	20231012	163100	127812100	4830	4830	4830	4830	0
184	20231012	163000	127812100	4830	4830	4830	4830	0
185	20231012	162900	127812100	4830	4830	4830	4830	0
186	20231012	162800	127812100	4830	4830	4830	4830	0
187	20231012	162700	127812100	4830	4830	4830	4830	0
188	20231012	162600	127812100	4830	4830	4830	4830	0
189	20231012	162500	127812100	4830	4830	4830	4830	0
190	20231012	162400	127812100	4830	4830	4830	4830	0
191	20231012	162300	127812100	4830	4830	4830	4830	0
192	20231012	162200	127812100	4830	4830	4830	4830	0
193	20231012	162100	127812100	4830	4830	4830	4830	0
194	20231012	162000	127812100	4830	4830	4830	4830	0
195	20231012	161900	127812100	4830	4830	4830	4830	0
196	20231012	161800	127812100	4830	4830	4830	4830	0
197	20231012	161700	127812100	4830	4830	4830	4830	0
198	20231012	161600	127812100	4830	4830	4830	4830	0
199	20231012	161500	127812100	4830	4830	4830	4830	0
200	20231012	161400	127812100	4830	4830	4830	4830	0
201	20231012	161300	127812100	4830	4830	4830	4830	0
202	20231012	161200	127812100	4830	4830	4830	4830	0
203	20231012	161100	127812100	4830	4830	4830	4830	0
204	20231012	161000	127812100	4830	4830	4830	4830	0
205	20231012	160900	127812100	4830	4830	4830	4830	0
206	20231012	160800	127812100	4830	4830	4830	4830	0
207	20231012	160700	127812100	4830	4830	4830	4830	0
208	20231012	160600	127812100	4830	4830	4830	4830	0
209	20231012	160500	127812100	4830	4830	4830	4830	0
210	20231012	160400	127812100	4830	4830	4830	4830	0
211	20231012	160300	127812100	4830	4830	4830	4830	0
212	20231012	160200	127812100	4830	4830	4830	4830	423
213	20231012	160100	127812100	4830	4830	4830	4830	0
214	20231012	160000	127812100	4830	4830	4830	4830	0
215	20231012	155900	127812100	4830	4830	4830	4830	0
216	20231012	155800	127812100	4830	4830	4830	4830	0
217	20231012	155700	127812100	4830	4830	4830	4830	0
218	20231012	155600	127812100	4830	4830	4830	4830	0
219	20231012	155500	127812100	4830	4830	4830	4830	0
220	20231012	155400	127812100	4830	4830	4830	4830	0
221	20231012	155300	127812100	4830	4830	4830	4830	0
222	20231012	155200	127812100	4830	4830	4830	4830	0
223	20231012	155100	127812100	4830	4830	4830	4830	0
224	20231012	155000	127812100	4830	4830	4830	4830	0
225	20231012	154900	127812100	4830	4830	4830	4830	0
226	20231012	154800	127812100	4830	4830	4830	4830	0
227	20231012	154700	127812100	4830	4830	4830	4830	0
228	20231012	154600	127812100	4830	4830	4830	4830	0
229	20231012	154500	127812100	4830	4830	4830	4830	0
230	20231012	154400	127812100	4830	4830	4830	4830	0
231	20231012	154300	127812100	4830	4830	4830	4830	0
232	20231012	154200	127812100	4830	4830	4830	4830	0
233	20231012	154100	127812100	4830	4830	4830	4830	0
234	20231012	154000	127812100	4830	4830	4830	4830	0
235	20231012	153900	127812100	4830	4830	4830	4830	0
236	20231012	153800	127812100	4830	4830	4830	4830	0
237	20231012	153700	127812100	4830	4830	4830	4830	0
238	20231012	153600	127812100	4830	4830	4830	4830	0
239	20231012	153500	127812100	4830	4830	4830	4830	0
240	20231012	153400	127812100	4830	4830	4830	4830	0
241	20231012	153300	127812100	4830	4830	4830	4830	0
242	20231012	153200	127812100	4830	4830	4830	4830	423
243	20231012	153100	127812100	4830	4830	4830	4830	0
244	20231012	153000	127812100	4830	4830	4830	4830	423
245	20231012	152900	125769010	4830	4830	4830	4830	0
246	20231012	152800	125769010	4830	4830	4830	4830	0
247	20231012	152700	125769010	4830	4830	4830	4830	0
248	20231012	152600	125769010	4830	4830	4830	4830	0
249	20231012	152500	125769010	4830	4830	4830	4830	0
250	20231012	152400	125769010	4830	4830	4830	4830	0
251	20231012	152300	125769010	4830	4830	4830	4830	0
252	20231012	152200	125769010	4830	4830	4830	4830	0
253	20231012	152100	125769010	4830	4830	4830	4830	0
254	20231012	152000	125769010	4830	4830	4830	4830	0
255	20231012	151900	125769010	4830	4830	4830	4830	0
256	20231012	151800	125769010	4830	4830	4830	4830	0
257	20231012	151700	125769010	4830	4830	4830	4830	0
258	20231012	151600	125769010	4830	4830	4830	4830	2
259	20231012	151500	125759350	4830	4830	4830	4830	0
260	20231012	151400	125759350	4830	4830	4830	4830	0
261	20231012	151300	125759350	4830	4825	4830	4815	12
262	20231012	151200	125701490	4830	4830	4830	4830	0
263	20231012	151100	125701490	4830	4830	4830	4830	0
264	20231012	151000	125701490	4830	4830	4830	4830	0
265	20231012	150900	125701490	4830	4830	4830	4830	0
266	20231012	150800	125701490	4830	4830	4830	4830	0
267	20231012	150700	125701490	4830	4820	4830	4820	110
268	20231012	150600	125171045	4830	4830	4830	4830	1
269	20231012	150500	125166215	4830	4830	4830	4830	0
270	20231012	150400	125166215	4830	4830	4830	4830	0
271	20231012	150300	125166215	4830	4830	4830	4830	0
272	20231012	150200	125166215	4830	4830	4830	4830	43
273	20231012	150100	124958525	4830	4830	4830	4830	0
274	20231012	150000	124958525	4830	4830	4830	4830	0
275	20231012	145900	124958525	4830	4825	4830	4825	26
276	20231012	145800	124833060	4825	4825	4825	4825	1
277	20231012	145700	124828235	4830	4830	4830	4830	1
278	20231012	145600	124823405	4830	4830	4830	4830	0
279	20231012	145500	124823405	4830	4830	4830	4830	0
280	20231012	145400	124823405	4830	4830	4830	4830	0
281	20231012	145300	124823405	4830	4830	4830	4830	43
282	20231012	145200	124615715	4830	4830	4830	4830	0
283	20231012	145100	124615715	4830	4830	4830	4830	0
284	20231012	145000	124615715	4830	4830	4830	4830	12
285	20231012	144900	124557755	4830	4830	4830	4830	10
286	20231012	144800	124509455	4830	4825	4830	4825	4
287	20231012	144700	124490145	4825	4830	4830	4825	4
288	20231012	144600	124470835	4830	4830	4830	4830	29
289	20231012	144500	124330765	4830	4830	4830	4830	105
290	20231012	144400	123823615	4830	4830	4830	4830	73
291	20231012	144300	123471025	4830	4830	4830	4830	0
292	20231012	144200	123471025	4830	4830	4830	4830	0
293	20231012	144100	123471025	4830	4830	4830	4830	0
294	20231012	144000	123471025	4830	4830	4830	4830	0
295	20231012	143900	123471025	4830	4830	4830	4830	0
296	20231012	143800	123471025	4830	4830	4830	4830	0
297	20231012	143700	123471025	4830	4830	4830	4830	0
298	20231012	143600	123471025	4830	4830	4830	4830	0
299	20231012	143500	123471025	4830	4830	4830	4830	43
300	20231012	143400	123263335	4830	4830	4830	4830	0
301	20231012	143300	123263335	4830	4830	4830	4830	0
302	20231012	143200	123263335	4830	4830	4830	4830	0
303	20231012	143100	123263335	4830	4830	4830	4830	0
304	20231012	143000	123263335	4830	4830	4830	4830	0
305	20231012	142900	123263335	4830	4830	4830	4830	20
306	20231012	142800	123166735	4830	4830	4830	4830	0
307	20231012	142700	123166735	4830	4830	4830	4830	0
308	20231012	142600	123166735	4830	4830	4830	4830	43
309	20231012	142500	122959045	4830	4830	4830	4830	0
310	20231012	142400	122959045	4830	4830	4830	4830	0
311	20231012	142300	122959045	4830	4830	4830	4830	10
312	20231012	142200	122910745	4830	4820	4830	4820	56
313	20231012	142100	122640810	4830	4830	4830	4830	0
314	20231012	142000	122640810	4830	4830	4830	4830	0
315	20231012	141900	122640810	4830	4830	4830	4830	0
316	20231012	141800	122640810	4830	4830	4830	4830	0
317	20231012	141700	122640810	4830	4830	4830	4830	43
318	20231012	141600	122433120	4820	4820	4820	4820	0
319	20231012	141500	122433120	4820	4820	4820	4820	0
320	20231012	141400	122433120	4820	4820	4820	4820	1
321	20231012	141300	122428300	4830	4830	4830	4830	20
322	20231012	141200	122331700	4830	4830	4830	4830	0
323	20231012	141100	122331700	4830	4830	4830	4830	0
324	20231012	141000	122331700	4830	4830	4830	4830	0
325	20231012	140900	122331700	4830	4830	4830	4830	0
326	20231012	140800	122331700	4830	4830	4830	4830	44
327	20231012	140700	122119180	4830	4830	4830	4830	0
328	20231012	140600	122119180	4830	4830	4830	4830	0
329	20231012	140500	122119180	4830	4830	4830	4830	16
330	20231012	140400	122041900	4830	4830	4830	4830	0
331	20231012	140300	122041900	4830	4830	4830	4830	1
332	20231012	140200	122037070	4815	4815	4815	4815	13
333	20231012	140100	121974475	4830	4830	4830	4830	0
334	20231012	140000	121974475	4830	4830	4830	4830	0
335	20231012	135900	121974475	4830	4815	4830	4815	44
336	20231012	135800	121761970	4830	4830	4830	4830	0
337	20231012	135700	121761970	4830	4830	4830	4830	0
338	20231012	135600	121761970	4830	4830	4830	4830	0
339	20231012	135500	121761970	4830	4830	4830	4830	0
340	20231012	135400	121761970	4830	4830	4830	4830	0
341	20231012	135300	121761970	4830	4830	4830	4830	0
342	20231012	135200	121761970	4830	4830	4830	4830	0
343	20231012	135100	121761970	4830	4830	4830	4830	0
344	20231012	135000	121761970	4830	4815	4830	4815	44
345	20231012	134900	121549465	4810	4810	4810	4810	0
346	20231012	134800	121549465	4810	4810	4810	4810	415
347	20231012	134700	119553315	4800	4800	4800	4800	0
348	20231012	134600	119553315	4800	4820	4830	4800	1503
349	20231012	134500	112337455	4820	4820	4820	4820	2
350	20231012	134400	112327815	4820	4820	4835	4820	3
351	20231012	134300	112313340	4835	4820	4835	4820	3
352	20231012	134200	112298865	4805	4810	4810	4805	300
353	20231012	134100	110857165	4810	4820	4835	4810	109
354	20231012	134000	110331790	4815	4815	4815	4815	1
355	20231012	133900	110326975	4815	4805	4815	4805	1996
356	20231012	133800	100736175	4805	4805	4805	4805	0
357	20231012	133700	100736175	4805	4805	4805	4805	1
358	20231012	133600	100731370	4805	4805	4805	4805	3
359	20231012	133500	100716955	4800	4800	4800	4800	0
360	20231012	133400	100716955	4800	4800	4800	4800	0
361	20231012	133300	100716955	4800	4800	4800	4800	0
362	20231012	133200	100716955	4800	4800	4800	4800	0
363	20231012	133100	100716955	4800	4810	4810	4800	600
364	20231012	133000	97835820	4820	4820	4820	4820	0
365	20231012	132900	97835820	4820	4825	4825	4815	510
366	20231012	132800	95380040	4835	4835	4835	4835	2
367	20231012	132700	95370370	4835	4835	4835	4835	3
368	20231012	132600	95355865	4840	4835	4840	4835	7
369	20231012	132500	95322015	4840	4840	4840	4840	0
370	20231012	132400	95322015	4840	4840	4840	4840	0
371	20231012	132300	95322015	4840	4840	4840	4840	0
372	20231012	132200	95322015	4840	4840	4840	4840	0
373	20231012	132100	95322015	4840	4840	4840	4840	7
374	20231012	132000	95288135	4840	4835	4840	4835	7
375	20231012	131900	95254270	4825	4825	4825	4825	2
376	20231012	131800	95244620	4820	4820	4820	4815	42
377	20231012	131700	95042190	4815	4805	4815	4805	2785
378	20231012	131600	81646730	4810	4810	4810	4810	0
379	20231012	131500	81646730	4810	4810	4810	4810	0
380	20231012	131400	81646730	4810	4810	4810	4810	0
381	20231012	131300	81646730	4810	4810	4810	4810	3
382	20231012	131200	81632300	4805	4805	4805	4805	24
383	20231012	131100	81516980	4805	4805	4805	4805	0
384	20231012	131000	81516980	4805	4805	4805	4805	0
385	20231012	130900	81516980	4805	4805	4805	4805	0
386	20231012	130800	81516980	4805	4805	4805	4805	117
387	20231012	130700	80954795	4810	4810	4810	4810	0
388	20231012	130600	80954795	4810	4810	4810	4810	0
389	20231012	130500	80954795	4810	4810	4810	4810	0
390	20231012	130400	80954795	4810	4810	4810	4810	0
391	20231012	130300	80954795	4810	4810	4810	4810	0
392	20231012	130200	80954795	4810	4810	4810	4810	0
393	20231012	130100	80954795	4810	4810	4810	4810	0
394	20231012	130000	80954795	4810	4810	4810	4810	0
395	20231012	125900	80954795	4810	4810	4810	4810	0
396	20231012	125800	80954795	4810	4810	4810	4810	0
397	20231012	125700	80954795	4810	4810	4810	4810	0
398	20231012	125600	80954795	4810	4810	4810	4810	0
399	20231012	125500	80954795	4810	4810	4810	4810	0
400	20231012	125400	80954795	4810	4810	4810	4810	0
401	20231012	125300	80954795	4810	4810	4810	4810	0
402	20231012	125200	80954795	4810	4810	4810	4810	0
403	20231012	125100	80954795	4810	4810	4810	4810	0
404	20231012	125000	80954795	4810	4810	4810	4810	0
405	20231012	124900	80954795	4810	4810	4810	4810	1
406	20231012	124800	80949985	4810	4810	4810	4810	0
407	20231012	124700	80949985	4810	4810	4810	4810	0
408	20231012	124600	80949985	4810	4810	4810	4810	0
409	20231012	124500	80949985	4810	4810	4810	4810	0
410	20231012	124400	80949985	4810	4810	4810	4810	0
411	20231012	124300	80949985	4810	4810	4810	4810	0
412	20231012	124200	80949985	4810	4810	4810	4810	0
413	20231012	124100	80949985	4810	4810	4810	4810	0
414	20231012	124000	80949985	4810	4810	4810	4810	0
415	20231012	123900	80949985	4810	4810	4810	4810	0
416	20231012	123800	80949985	4810	4810	4810	4810	0
417	20231012	123700	80949985	4810	4810	4810	4810	0
418	20231012	123600	80949985	4810	4810	4810	4810	40
419	20231012	123500	80757585	4810	4810	4810	4810	60
420	20231012	123400	80468985	4810	4810	4810	4810	0
421	20231012	123300	80468985	4810	4810	4810	4810	0
422	20231012	123200	80468985	4810	4810	4810	4810	0
423	20231012	123100	80468985	4810	4810	4810	4810	0
424	20231012	123000	80468985	4810	4810	4810	4810	0
425	20231012	122900	80468985	4810	4810	4810	4810	0
426	20231012	122800	80468985	4810	4810	4810	4810	0
427	20231012	122700	80468985	4810	4810	4810	4810	0
428	20231012	122600	80468985	4810	4810	4810	4810	0
429	20231012	122500	80468985	4810	4810	4810	4810	0
430	20231012	122400	80468985	4810	4810	4810	4810	0
431	20231012	122300	80468985	4810	4810	4810	4810	1
432	20231012	122200	80464175	4810	4810	4810	4810	0
433	20231012	122100	80464175	4810	4810	4810	4810	5
434	20231012	122000	80440125	4810	4810	4810	4810	40
435	20231012	121900	80247725	4810	4810	4810	4810	1
436	20231012	121800	80242915	4805	4805	4805	4805	0
437	20231012	121700	80242915	4805	4805	4805	4805	0
438	20231012	121600	80242915	4805	4805	4805	4805	0
439	20231012	121500	80242915	4805	4805	4805	4805	0
440	20231012	121400	80242915	4805	4805	4805	4805	0
441	20231012	121300	80242915	4805	4805	4805	4805	0
442	20231012	121200	80242915	4805	4805	4805	4805	0
443	20231012	121100	80242915	4805	4805	4805	4805	0
444	20231012	121000	80242915	4805	4805	4805	4805	0
445	20231012	120900	80242915	4805	4805	4805	4805	0
446	20231012	120800	80242915	4805	4805	4805	4805	0
447	20231012	120700	80242915	4805	4805	4805	4805	0
448	20231012	120600	80242915	4805	4805	4805	4805	0
449	20231012	120500	80242915	4805	4805	4805	4805	0
450	20231012	120400	80242915	4805	4805	4805	4805	0
451	20231012	120300	80242915	4805	4805	4805	4805	0
452	20231012	120200	80242915	4805	4805	4805	4805	0
453	20231012	120100	80242915	4805	4805	4805	4805	0
454	20231012	120000	80242915	4805	4805	4805	4805	11
455	20231012	115900	80190060	4805	4805	4805	4805	50
456	20231012	115800	79949810	4805	4805	4805	4805	0
457	20231012	115700	79949810	4805	4805	4805	4805	114
458	20231012	115600	79402040	4805	4805	4805	4805	5
459	20231012	115500	79378015	4810	4810	4810	4810	510
460	20231012	115400	76924915	4820	4820	4820	4820	4
461	20231012	115300	76905635	4820	4820	4820	4820	4
462	20231012	115200	76886355	4820	4820	4820	4820	1
463	20231012	115100	76881535	4835	4820	4835	4820	21
464	20231012	115000	76780030	4835	4835	4835	4835	20
465	20231012	114900	76683330	4820	4820	4820	4820	2
466	20231012	114800	76673690	4820	4815	4840	4815	11
467	20231012	114700	76620570	4815	4815	4815	4815	72
468	20231012	114600	76273890	4815	4815	4815	4815	3
469	20231012	114500	76259445	4815	4810	4815	4810	41
470	20231012	114400	76062180	4815	4840	4840	4815	30
471	20231012	114300	75917105	4815	4805	4815	4805	1576
472	20231012	114200	68344415	4795	4795	4795	4795	0
473	20231012	114100	68344415	4795	4795	4795	4795	0
474	20231012	114000	68344415	4795	4795	4795	4795	10
475	20231012	113900	68296465	4805	4805	4805	4805	3
476	20231012	113800	68282050	4810	4810	4810	4810	0
477	20231012	113700	68282050	4810	4810	4810	4810	0
478	20231012	113600	68282050	4810	4810	4810	4810	0
479	20231012	113500	68282050	4810	4810	4810	4810	0
480	20231012	113400	68282050	4810	4810	4810	4810	112
481	20231012	113300	67743330	4815	4815	4815	4815	0
482	20231012	113200	67743330	4815	4815	4815	4815	5
483	20231012	113100	67719255	4815	4815	4815	4815	0
484	20231012	113000	67719255	4815	4815	4815	4815	0
485	20231012	112900	67719255	4815	4815	4815	4815	0
486	20231012	112800	67719255	4815	4815	4815	4815	0
487	20231012	112700	67719255	4815	4815	4815	4815	0
488	20231012	112600	67719255	4815	4815	4815	4815	0
489	20231012	112500	67719255	4815	4805	4815	4805	29
490	20231012	112400	67579725	4810	4805	4820	4800	516
491	20231012	112300	65102775	4805	4805	4805	4805	5
492	20231012	112200	65078750	4845	4805	4845	4805	65
493	20231012	112100	64764350	4805	4840	4840	4805	21
494	20231012	112000	64662745	4805	4805	4840	4805	7
495	20231012	111900	64629075	4805	4800	4840	4800	306
496	20231012	111800	63153165	4800	4800	4800	4800	7
497	20231012	111700	63119565	4800	4800	4815	4800	23
498	20231012	111600	63008850	4800	4800	4805	4800	23
499	20231012	111500	62898370	4800	4800	4800	4800	6
500	20231012	111400	62869570	4800	4790	4800	4790	1704
501	20231012	111300	54707280	4790	4790	4790	4790	1
502	20231012	111200	54702490	4790	4790	4790	4790	0
503	20231012	111100	54702490	4790	4790	4790	4790	0
504	20231012	111000	54702490	4790	4790	4790	4790	6
505	20231012	110900	54673750	4790	4790	4790	4790	3
506	20231012	110800	54659380	4790	4790	4790	4790	5
507	20231012	110700	54635430	4790	4790	4790	4790	5
508	20231012	110600	54611480	4780	4790	4790	4780	53
509	20231012	110500	54358000	4790	4800	4800	4790	267
510	20231012	110400	53076800	4810	4810	4810	4810	207
511	20231012	110300	52081130	4810	4810	4810	4810	0
512	20231012	110200	52081130	4810	4810	4810	4810	0
513	20231012	110100	52081130	4810	4810	4810	4810	0
514	20231012	110000	52081130	4810	4800	4810	4800	6
515	20231012	105900	52052280	4790	4790	4790	4790	0
516	20231012	105800	52052280	4790	4790	4790	4790	5
517	20231012	105700	52028330	4790	4790	4790	4790	7
518	20231012	105600	51994800	4790	4790	4790	4790	5
519	20231012	105500	51970850	4810	4790	4810	4790	23
520	20231012	105400	51860350	4780	4775	4780	4775	1562
521	20231012	105300	44401395	4775	4775	4775	4775	56
522	20231012	105200	44133995	4775	4775	4775	4775	0
523	20231012	105100	44133995	4775	4775	4775	4775	1
524	20231012	105000	44129220	4770	4770	4770	4770	0
525	20231012	104900	44129220	4770	4770	4770	4770	0
526	20231012	104800	44129220	4770	4770	4770	4770	0
527	20231012	104700	44129220	4770	4770	4770	4770	0
528	20231012	104600	44129220	4770	4770	4770	4770	0
529	20231012	104500	44129220	4770	4770	4770	4770	0
530	20231012	104400	44129220	4770	4770	4770	4770	72
531	20231012	104300	43785780	4775	4775	4775	4775	0
532	20231012	104200	43785780	4775	4775	4775	4775	0
533	20231012	104100	43785780	4775	4775	4775	4775	23
534	20231012	104000	43675955	4785	4785	4785	4785	0
535	20231012	103900	43675955	4785	4785	4785	4785	0
536	20231012	103800	43675955	4785	4785	4785	4785	0
537	20231012	103700	43675955	4785	4785	4785	4785	0
538	20231012	103600	43675955	4785	4785	4785	4785	0
539	20231012	103500	43675955	4785	4785	4785	4785	0
540	20231012	103400	43675955	4785	4785	4785	4785	5
541	20231012	103300	43652030	4785	4780	4790	4780	304
542	20231012	103200	42198880	4785	4785	4785	4785	10
543	20231012	103100	42151030	4785	4785	4785	4785	0
544	20231012	103000	42151030	4785	4785	4785	4785	0
545	20231012	102900	42151030	4785	4785	4785	4785	0
546	20231012	102800	42151030	4785	4785	4785	4785	10
547	20231012	102700	42103180	4795	4795	4795	4795	4
548	20231012	102600	42084000	4795	4795	4795	4795	0
549	20231012	102500	42084000	4795	4795	4795	4795	0
550	20231012	102400	42084000	4795	4795	4795	4795	0
551	20231012	102300	42084000	4795	4795	4795	4795	0
552	20231012	102200	42084000	4795	4795	4795	4795	0
553	20231012	102100	42084000	4795	4795	4795	4795	0
554	20231012	102000	42084000	4795	4795	4795	4795	10
555	20231012	101900	42036050	4795	4795	4795	4795	20
556	20231012	101800	41940150	4800	4800	4800	4800	0
557	20231012	101700	41940150	4800	4800	4800	4800	0
558	20231012	101600	41940150	4800	4800	4800	4800	1
559	20231012	101500	41935350	4800	4800	4800	4800	0
560	20231012	101400	41935350	4800	4800	4800	4800	10
561	20231012	101300	41887350	4800	4800	4800	4800	30
562	20231012	101200	41743350	4800	4795	4800	4795	41
563	20231012	101100	41546555	4790	4790	4790	4790	2
564	20231012	101000	41536975	4790	4790	4790	4790	2
565	20231012	100900	41527395	4790	4790	4790	4790	50
566	20231012	100800	41287895	4800	4800	4800	4800	1
567	20231012	100700	41283095	4790	4790	4790	4790	4
568	20231012	100600	41263935	4790	4790	4790	4790	5
569	20231012	100500	41239985	4790	4780	4790	4780	4
570	20231012	100400	41220855	4780	4775	4815	4775	16
571	20231012	100300	41144220	4775	4775	4775	4775	9
572	20231012	100200	41101245	4775	4760	4775	4760	1530
573	20231012	100100	33795550	4750	4770	4770	4725	3773
574	20231012	100000	15884600	4775	4770	4775	4770	11
575	20231012	095900	15832080	4775	4770	4775	4770	341
576	20231012	095800	14205010	4770	4770	4770	4770	0
577	20231012	095700	14205010	4770	4770	4770	4770	5
578	20231012	095600	14181160	4770	4770	4770	4770	0
579	20231012	095500	14181160	4770	4770	4770	4770	0
580	20231012	095400	14181160	4770	4770	4770	4770	0
581	20231012	095300	14181160	4770	4770	4770	4770	0
582	20231012	095200	14181160	4770	4785	4785	4770	1000
583	20231012	095100	9404440	4790	4790	4790	4790	0
584	20231012	095000	9404440	4790	4790	4790	4790	7
585	20231012	094900	9370910	4790	4790	4790	4790	2
586	20231012	094800	9361330	4795	4795	4795	4795	2
587	20231012	094700	9351740	4790	4790	4790	4790	27
588	20231012	094600	9222410	4800	4800	4800	4800	0
589	20231012	094500	9222410	4800	4800	4800	4800	2
590	20231012	094400	9212810	4790	4790	4790	4790	0
591	20231012	094300	9212810	4790	4790	4790	4790	0
592	20231012	094200	9212810	4790	4790	4790	4790	20
593	20231012	094100	9117010	4790	4800	4800	4790	78
594	20231012	094000	8742890	4800	4800	4800	4800	10
595	20231012	093900	8694890	4800	4800	4800	4800	0
596	20231012	093800	8694890	4800	4800	4800	4800	64
597	20231012	093700	8387690	4800	4800	4800	4800	10
598	20231012	093600	8339690	4815	4815	4815	4815	0
599	20231012	093500	8339690	4815	4815	4815	4815	0
600	20231012	093400	8339690	4815	4815	4815	4815	0
601	20231012	093300	8339690	4815	4800	4815	4800	22
602	20231012	093200	8233790	4800	4810	4810	4800	61
603	20231012	093100	7940480	4810	4810	4810	4810	1
604	20231012	093000	7935670	4815	4810	4815	4810	5
605	20231012	092900	7911600	4815	4810	4815	4810	2
606	20231012	092800	7901975	4800	4800	4800	4800	437
607	20231012	092700	5804375	4800	4790	4800	4790	205
608	20231012	092600	4822375	4800	4800	4800	4800	1
609	20231012	092500	4817575	4805	4815	4815	4805	460
610	20231012	092400	2607235	4820	4820	4820	4820	1
611	20231012	092300	2602415	4815	4805	4815	4805	13
612	20231012	092200	2539850	4805	4805	4805	4805	6
613	20231012	092100	2511020	4805	4805	4805	4805	7
614	20231012	092000	2477385	4805	4805	4805	4805	5
615	20231012	091900	2453360	4805	4805	4820	4805	4
616	20231012	091800	2434125	4805	4805	4805	4805	1
617	20231012	091700	2429320	4805	4805	4805	4805	5
618	20231012	091600	2405295	4805	4800	4805	4800	5
619	20231012	091500	2381275	4800	4800	4800	4800	5
620	20231012	091400	2357275	4830	4830	4830	4830	0
621	20231012	091300	2357275	4830	4830	4830	4830	0
622	20231012	091200	2357275	4830	4830	4830	4830	0
623	20231012	091100	2357275	4830	4830	4830	4830	0
624	20231012	091000	2357275	4830	4830	4830	4830	0
625	20231012	090900	2357275	4830	4830	4830	4830	54
626	20231012	090800	2096455	4815	4815	4815	4815	2
627	20231012	090700	2086825	4830	4825	4830	4815	219
628	20231012	090600	1030980	4820	4820	4820	4820	64
629	20231012	090500	722500	4820	4815	4820	4815	105
630	20231012	090400	216900	4820	4820	4820	4820	0
631	20231012	090300	216900	4820	4820	4820	4820	0
632	20231012	090200	216900	4820	4820	4820	4820	0
633	20231012	090100	216900	4820	4820	4820	4820	0
634	20231012	090000	216900	4820	4820	4820	4820	45