KissMeData/080420/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	194100	18684080	2660	2660	2660	2660	375
3	20231012	194000	18684080	2660	2660	2660	2660	0
4	20231012	193900	18684080	2660	2660	2660	2660	0
5	20231012	193800	18684080	2660	2660	2660	2660	0
6	20231012	193700	18684080	2660	2660	2660	2660	0
7	20231012	193600	18684080	2660	2660	2660	2660	0
8	20231012	193500	18684080	2660	2660	2660	2660	0
9	20231012	193400	18684080	2660	2660	2660	2660	0
10	20231012	193300	18684080	2660	2660	2660	2660	0
11	20231012	193200	18684080	2660	2660	2660	2660	0
12	20231012	193100	18684080	2660	2660	2660	2660	0
13	20231012	193000	18684080	2660	2660	2660	2660	0
14	20231012	192900	18684080	2660	2660	2660	2660	0
15	20231012	192800	18684080	2660	2660	2660	2660	0
16	20231012	192700	18684080	2660	2660	2660	2660	0
17	20231012	192600	18684080	2660	2660	2660	2660	0
18	20231012	192500	18684080	2660	2660	2660	2660	0
19	20231012	192400	18684080	2660	2660	2660	2660	0
20	20231012	192300	18684080	2660	2660	2660	2660	0
21	20231012	192200	18684080	2660	2660	2660	2660	0
22	20231012	192100	18684080	2660	2660	2660	2660	0
23	20231012	192000	18684080	2660	2660	2660	2660	0
24	20231012	191900	18684080	2660	2660	2660	2660	0
25	20231012	191800	18684080	2660	2660	2660	2660	0
26	20231012	191700	18684080	2660	2660	2660	2660	0
27	20231012	191600	18684080	2660	2660	2660	2660	0
28	20231012	191500	18684080	2660	2660	2660	2660	0
29	20231012	191400	18684080	2660	2660	2660	2660	0
30	20231012	191300	18684080	2660	2660	2660	2660	0
31	20231012	191200	18684080	2660	2660	2660	2660	0
32	20231012	191100	18684080	2660	2660	2660	2660	375
33	20231012	191000	18684080	2660	2660	2660	2660	0
34	20231012	190900	18684080	2660	2660	2660	2660	0
35	20231012	190800	18684080	2660	2660	2660	2660	0
36	20231012	190700	18684080	2660	2660	2660	2660	0
37	20231012	190600	18684080	2660	2660	2660	2660	0
38	20231012	190500	18684080	2660	2660	2660	2660	0
39	20231012	190400	18684080	2660	2660	2660	2660	0
40	20231012	190300	18684080	2660	2660	2660	2660	0
41	20231012	190200	18684080	2660	2660	2660	2660	0
42	20231012	190100	18684080	2660	2660	2660	2660	0
43	20231012	190000	18684080	2660	2660	2660	2660	0
44	20231012	185900	18684080	2660	2660	2660	2660	0
45	20231012	185800	18684080	2660	2660	2660	2660	0
46	20231012	185700	18684080	2660	2660	2660	2660	0
47	20231012	185600	18684080	2660	2660	2660	2660	0
48	20231012	185500	18684080	2660	2660	2660	2660	0
49	20231012	185400	18684080	2660	2660	2660	2660	0
50	20231012	185300	18684080	2660	2660	2660	2660	0
51	20231012	185200	18684080	2660	2660	2660	2660	0
52	20231012	185100	18684080	2660	2660	2660	2660	0
53	20231012	185000	18684080	2660	2660	2660	2660	0
54	20231012	184900	18684080	2660	2660	2660	2660	0
55	20231012	184800	18684080	2660	2660	2660	2660	0
56	20231012	184700	18684080	2660	2660	2660	2660	0
57	20231012	184600	18684080	2660	2660	2660	2660	0
58	20231012	184500	18684080	2660	2660	2660	2660	0
59	20231012	184400	18684080	2660	2660	2660	2660	0
60	20231012	184300	18684080	2660	2660	2660	2660	0
61	20231012	184200	18684080	2660	2660	2660	2660	0
62	20231012	184100	18684080	2660	2660	2660	2660	375
63	20231012	184000	18684080	2660	2660	2660	2660	0
64	20231012	183900	18684080	2660	2660	2660	2660	0
65	20231012	183800	18684080	2660	2660	2660	2660	0
66	20231012	183700	18684080	2660	2660	2660	2660	0
67	20231012	183600	18684080	2660	2660	2660	2660	0
68	20231012	183500	18684080	2660	2660	2660	2660	0
69	20231012	183400	18684080	2660	2660	2660	2660	0
70	20231012	183300	18684080	2660	2660	2660	2660	0
71	20231012	183200	18684080	2660	2660	2660	2660	0
72	20231012	183100	18684080	2660	2660	2660	2660	0
73	20231012	183000	18684080	2660	2660	2660	2660	0
74	20231012	182900	18684080	2660	2660	2660	2660	0
75	20231012	182800	18684080	2660	2660	2660	2660	0
76	20231012	182700	18684080	2660	2660	2660	2660	0
77	20231012	182600	18684080	2660	2660	2660	2660	0
78	20231012	182500	18684080	2660	2660	2660	2660	0
79	20231012	182400	18684080	2660	2660	2660	2660	0
80	20231012	182300	18684080	2660	2660	2660	2660	0
81	20231012	182200	18684080	2660	2660	2660	2660	0
82	20231012	182100	18684080	2660	2660	2660	2660	0
83	20231012	182000	18684080	2660	2660	2660	2660	0
84	20231012	181900	18684080	2660	2660	2660	2660	0
85	20231012	181800	18684080	2660	2660	2660	2660	0
86	20231012	181700	18684080	2660	2660	2660	2660	0
87	20231012	181600	18684080	2660	2660	2660	2660	0
88	20231012	181500	18684080	2660	2660	2660	2660	0
89	20231012	181400	18684080	2660	2660	2660	2660	0
90	20231012	181300	18684080	2660	2660	2660	2660	0
91	20231012	181200	18684080	2660	2660	2660	2660	0
92	20231012	181100	18684080	2660	2660	2660	2660	375
93	20231012	181000	18684080	2660	2660	2660	2660	0
94	20231012	180900	18684080	2660	2660	2660	2660	0
95	20231012	180800	18684080	2660	2660	2660	2660	0
96	20231012	180700	18684080	2660	2660	2660	2660	0
97	20231012	180600	18684080	2660	2660	2660	2660	0
98	20231012	180500	18684080	2660	2660	2660	2660	0
99	20231012	180400	18684080	2660	2660	2660	2660	0
100	20231012	180300	18684080	2660	2660	2660	2660	0
101	20231012	180200	18684080	2660	2660	2660	2660	0
102	20231012	180100	18684080	2660	2660	2660	2660	0
103	20231012	180000	18684080	2660	2660	2660	2660	0
104	20231012	175900	18684080	2660	2660	2660	2660	0
105	20231012	175800	18684080	2660	2660	2660	2660	0
106	20231012	175700	18684080	2660	2660	2660	2660	0
107	20231012	175600	18684080	2660	2660	2660	2660	0
108	20231012	175500	18684080	2660	2660	2660	2660	0
109	20231012	175400	18684080	2660	2660	2660	2660	0
110	20231012	175300	18684080	2660	2660	2660	2660	0
111	20231012	175200	18684080	2660	2660	2660	2660	0
112	20231012	175100	18684080	2660	2660	2660	2660	0
113	20231012	175000	18684080	2660	2660	2660	2660	0
114	20231012	174900	18684080	2660	2660	2660	2660	0
115	20231012	174800	18684080	2660	2660	2660	2660	0
116	20231012	174700	18684080	2660	2660	2660	2660	0
117	20231012	174600	18684080	2660	2660	2660	2660	0
118	20231012	174500	18684080	2660	2660	2660	2660	0
119	20231012	174400	18684080	2660	2660	2660	2660	0
120	20231012	174300	18684080	2660	2660	2660	2660	0
121	20231012	174200	18684080	2660	2660	2660	2660	0
122	20231012	174100	18684080	2660	2660	2660	2660	375
123	20231012	174000	18684080	2660	2660	2660	2660	0
124	20231012	173900	18684080	2660	2660	2660	2660	0
125	20231012	173800	18684080	2660	2660	2660	2660	0
126	20231012	173700	18684080	2660	2660	2660	2660	0
127	20231012	173600	18684080	2660	2660	2660	2660	0
128	20231012	173500	18684080	2660	2660	2660	2660	0
129	20231012	173400	18684080	2660	2660	2660	2660	0
130	20231012	173300	18684080	2660	2660	2660	2660	0
131	20231012	173200	18684080	2660	2660	2660	2660	0
132	20231012	173100	18684080	2660	2660	2660	2660	0
133	20231012	173000	18684080	2660	2660	2660	2660	0
134	20231012	172900	18684080	2660	2660	2660	2660	0
135	20231012	172800	18684080	2660	2660	2660	2660	0
136	20231012	172700	18684080	2660	2660	2660	2660	0
137	20231012	172600	18684080	2660	2660	2660	2660	0
138	20231012	172500	18684080	2660	2660	2660	2660	0
139	20231012	172400	18684080	2660	2660	2660	2660	0
140	20231012	172300	18684080	2660	2660	2660	2660	0
141	20231012	172200	18684080	2660	2660	2660	2660	0
142	20231012	172100	18684080	2660	2660	2660	2660	0
143	20231012	172000	18684080	2660	2660	2660	2660	0
144	20231012	171900	18684080	2660	2660	2660	2660	0
145	20231012	171800	18684080	2660	2660	2660	2660	0
146	20231012	171700	18684080	2660	2660	2660	2660	0
147	20231012	171600	18684080	2660	2660	2660	2660	0
148	20231012	171500	18684080	2660	2660	2660	2660	0
149	20231012	171400	18684080	2660	2660	2660	2660	0
150	20231012	171300	18684080	2660	2660	2660	2660	0
151	20231012	171200	18684080	2660	2660	2660	2660	0
152	20231012	171100	18684080	2660	2660	2660	2660	375
153	20231012	171000	18684080	2660	2660	2660	2660	0
154	20231012	170900	18684080	2660	2660	2660	2660	0
155	20231012	170800	18684080	2660	2660	2660	2660	0
156	20231012	170700	18684080	2660	2660	2660	2660	0
157	20231012	170600	18684080	2660	2660	2660	2660	0
158	20231012	170500	18684080	2660	2660	2660	2660	0
159	20231012	170400	18684080	2660	2660	2660	2660	0
160	20231012	170300	18684080	2660	2660	2660	2660	0
161	20231012	170200	18684080	2660	2660	2660	2660	0
162	20231012	170100	18684080	2660	2660	2660	2660	0
163	20231012	170000	18684080	2660	2660	2660	2660	0
164	20231012	165900	18684080	2660	2660	2660	2660	0
165	20231012	165800	18684080	2660	2660	2660	2660	0
166	20231012	165700	18684080	2660	2660	2660	2660	0
167	20231012	165600	18684080	2660	2660	2660	2660	0
168	20231012	165500	18684080	2660	2660	2660	2660	0
169	20231012	165400	18684080	2660	2660	2660	2660	0
170	20231012	165300	18684080	2660	2660	2660	2660	0
171	20231012	165200	18684080	2660	2660	2660	2660	0
172	20231012	165100	18684080	2660	2660	2660	2660	0
173	20231012	165000	18684080	2660	2660	2660	2660	0
174	20231012	164900	18684080	2660	2660	2660	2660	0
175	20231012	164800	18684080	2660	2660	2660	2660	0
176	20231012	164700	18684080	2660	2660	2660	2660	0
177	20231012	164600	18684080	2660	2660	2660	2660	0
178	20231012	164500	18684080	2660	2660	2660	2660	0
179	20231012	164400	18684080	2660	2660	2660	2660	0
180	20231012	164300	18684080	2660	2660	2660	2660	0
181	20231012	164200	18684080	2660	2660	2660	2660	0
182	20231012	164100	18684080	2660	2660	2660	2660	375
183	20231012	164000	18684080	2660	2660	2660	2660	0
184	20231012	163900	18684080	2660	2660	2660	2660	0
185	20231012	163800	18684080	2660	2660	2660	2660	0
186	20231012	163700	18684080	2660	2660	2660	2660	0
187	20231012	163600	18684080	2660	2660	2660	2660	0
188	20231012	163500	18684080	2660	2660	2660	2660	0
189	20231012	163400	18684080	2660	2660	2660	2660	0
190	20231012	163300	18684080	2660	2660	2660	2660	0
191	20231012	163200	18684080	2660	2660	2660	2660	0
192	20231012	163100	18684080	2660	2660	2660	2660	0
193	20231012	163000	18684080	2660	2660	2660	2660	0
194	20231012	162900	18684080	2660	2660	2660	2660	0
195	20231012	162800	18684080	2660	2660	2660	2660	0
196	20231012	162700	18684080	2660	2660	2660	2660	0
197	20231012	162600	18684080	2660	2660	2660	2660	0
198	20231012	162500	18684080	2660	2660	2660	2660	0
199	20231012	162400	18684080	2660	2660	2660	2660	0
200	20231012	162300	18684080	2660	2660	2660	2660	0
201	20231012	162200	18684080	2660	2660	2660	2660	0
202	20231012	162100	18684080	2660	2660	2660	2660	0
203	20231012	162000	18684080	2660	2660	2660	2660	0
204	20231012	161900	18684080	2660	2660	2660	2660	0
205	20231012	161800	18684080	2660	2660	2660	2660	0
206	20231012	161700	18684080	2660	2660	2660	2660	0
207	20231012	161600	18684080	2660	2660	2660	2660	0
208	20231012	161500	18684080	2660	2660	2660	2660	0
209	20231012	161400	18684080	2660	2660	2660	2660	0
210	20231012	161300	18684080	2660	2660	2660	2660	0
211	20231012	161200	18684080	2660	2660	2660	2660	0
212	20231012	161100	18684080	2660	2660	2660	2660	375
213	20231012	161000	18684080	2660	2660	2660	2660	0
214	20231012	160900	18684080	2660	2660	2660	2660	0
215	20231012	160800	18684080	2660	2660	2660	2660	0
216	20231012	160700	18684080	2660	2660	2660	2660	0
217	20231012	160600	18684080	2660	2660	2660	2660	0
218	20231012	160500	18684080	2660	2660	2660	2660	0
219	20231012	160400	18684080	2660	2660	2660	2660	0
220	20231012	160300	18684080	2660	2660	2660	2660	0
221	20231012	160200	18684080	2660	2660	2660	2660	0
222	20231012	160100	18684080	2660	2660	2660	2660	0
223	20231012	160000	18684080	2660	2660	2660	2660	0
224	20231012	155900	18684080	2660	2660	2660	2660	0
225	20231012	155800	18684080	2660	2660	2660	2660	0
226	20231012	155700	18684080	2660	2660	2660	2660	0
227	20231012	155600	18684080	2660	2660	2660	2660	0
228	20231012	155500	18684080	2660	2660	2660	2660	0
229	20231012	155400	18684080	2660	2660	2660	2660	0
230	20231012	155300	18684080	2660	2660	2660	2660	0
231	20231012	155200	18684080	2660	2660	2660	2660	0
232	20231012	155100	18684080	2660	2660	2660	2660	0
233	20231012	155000	18684080	2660	2660	2660	2660	0
234	20231012	154900	18684080	2660	2660	2660	2660	0
235	20231012	154800	18684080	2660	2660	2660	2660	0
236	20231012	154700	18684080	2660	2660	2660	2660	0
237	20231012	154600	18684080	2660	2660	2660	2660	0
238	20231012	154500	18684080	2660	2660	2660	2660	0
239	20231012	154400	18684080	2660	2660	2660	2660	0
240	20231012	154300	18684080	2660	2660	2660	2660	0
241	20231012	154200	18684080	2660	2660	2660	2660	0
242	20231012	154100	18684080	2660	2660	2660	2660	375
243	20231012	154000	18684080	2660	2660	2660	2660	0
244	20231012	153900	18684080	2660	2660	2660	2660	0
245	20231012	153800	18684080	2660	2660	2660	2660	0
246	20231012	153700	18684080	2660	2660	2660	2660	0
247	20231012	153600	18684080	2660	2660	2660	2660	0
248	20231012	153500	18684080	2660	2660	2660	2660	0
249	20231012	153400	18684080	2660	2660	2660	2660	0
250	20231012	153300	18684080	2660	2660	2660	2660	0
251	20231012	153200	18684080	2660	2660	2660	2660	0
252	20231012	153100	18684080	2660	2660	2660	2660	0
253	20231012	153000	18684080	2660	2660	2660	2660	375
254	20231012	152900	17686580	2670	2670	2670	2670	0
255	20231012	152800	17686580	2670	2670	2670	2670	0
256	20231012	152700	17686580	2670	2670	2670	2670	0
257	20231012	152600	17686580	2670	2670	2670	2670	0
258	20231012	152500	17686580	2670	2670	2670	2670	0
259	20231012	152400	17686580	2670	2670	2670	2670	0
260	20231012	152300	17686580	2670	2670	2670	2670	0
261	20231012	152200	17686580	2670	2670	2670	2670	0
262	20231012	152100	17686580	2670	2670	2670	2670	0
263	20231012	152000	17686580	2670	2670	2670	2670	0
264	20231012	151900	17686580	2670	2670	2670	2670	0
265	20231012	151800	17686580	2670	2670	2670	2670	0
266	20231012	151700	17686580	2670	2670	2670	2670	0
267	20231012	151600	17686580	2670	2670	2670	2670	0
268	20231012	151500	17686580	2670	2670	2670	2670	0
269	20231012	151400	17686580	2670	2670	2670	2670	0
270	20231012	151300	17686580	2670	2670	2670	2670	0
271	20231012	151200	17686580	2670	2670	2670	2670	0
272	20231012	151100	17686580	2670	2670	2670	2670	0
273	20231012	151000	17686580	2670	2665	2670	2665	7
274	20231012	150900	17667915	2670	2670	2670	2670	0
275	20231012	150800	17667915	2670	2670	2670	2670	46
276	20231012	150700	17545095	2670	2670	2670	2670	0
277	20231012	150600	17545095	2670	2670	2670	2670	0
278	20231012	150500	17545095	2670	2670	2670	2670	0
279	20231012	150400	17545095	2670	2670	2670	2670	0
280	20231012	150300	17545095	2670	2670	2670	2670	0
281	20231012	150200	17545095	2670	2670	2670	2670	0
282	20231012	150100	17545095	2670	2670	2670	2670	0
283	20231012	150000	17545095	2670	2670	2670	2670	0
284	20231012	145900	17545095	2670	2670	2670	2670	0
285	20231012	145800	17545095	2670	2670	2670	2670	0
286	20231012	145700	17545095	2670	2670	2670	2665	3
287	20231012	145600	17537090	2665	2665	2665	2665	529
288	20231012	145500	16127305	2665	2665	2665	2665	0
289	20231012	145400	16127305	2665	2665	2665	2665	0
290	20231012	145300	16127305	2665	2665	2665	2665	24
291	20231012	145200	16063345	2665	2665	2665	2665	10
292	20231012	145100	16036695	2665	2665	2665	2665	0
293	20231012	145000	16036695	2665	2665	2665	2665	806
294	20231012	144900	13888705	2665	2665	2665	2665	0
295	20231012	144800	13888705	2665	2665	2665	2665	0
296	20231012	144700	13888705	2665	2665	2665	2665	0
297	20231012	144600	13888705	2665	2665	2665	2665	0
298	20231012	144500	13888705	2665	2665	2665	2665	0
299	20231012	144400	13888705	2665	2665	2665	2665	0
300	20231012	144300	13888705	2665	2665	2665	2665	0
301	20231012	144200	13888705	2665	2665	2665	2665	0
302	20231012	144100	13888705	2665	2665	2665	2665	0
303	20231012	144000	13888705	2665	2665	2665	2665	0
304	20231012	143900	13888705	2665	2665	2665	2665	0
305	20231012	143800	13888705	2665	2665	2665	2665	0
306	20231012	143700	13888705	2665	2665	2665	2665	0
307	20231012	143600	13888705	2665	2665	2665	2665	90
308	20231012	143500	13648855	2665	2665	2665	2665	0
309	20231012	143400	13648855	2665	2665	2665	2665	0
310	20231012	143300	13648855	2665	2665	2665	2665	0
311	20231012	143200	13648855	2665	2665	2665	2665	0
312	20231012	143100	13648855	2665	2665	2665	2665	0
313	20231012	143000	13648855	2665	2665	2665	2665	0
314	20231012	142900	13648855	2665	2665	2665	2665	0
315	20231012	142800	13648855	2665	2665	2665	2665	0
316	20231012	142700	13648855	2665	2665	2665	2665	0
317	20231012	142600	13648855	2665	2665	2665	2665	0
318	20231012	142500	13648855	2665	2665	2665	2665	0
319	20231012	142400	13648855	2665	2665	2665	2665	0
320	20231012	142300	13648855	2665	2665	2665	2665	0
321	20231012	142200	13648855	2665	2665	2665	2665	0
322	20231012	142100	13648855	2665	2665	2665	2665	0
323	20231012	142000	13648855	2665	2665	2665	2665	0
324	20231012	141900	13648855	2665	2665	2665	2665	0
325	20231012	141800	13648855	2665	2665	2665	2665	0
326	20231012	141700	13648855	2665	2665	2665	2665	0
327	20231012	141600	13648855	2665	2665	2665	2665	0
328	20231012	141500	13648855	2665	2665	2665	2665	0
329	20231012	141400	13648855	2665	2665	2665	2665	0
330	20231012	141300	13648855	2665	2665	2665	2665	0
331	20231012	141200	13648855	2665	2665	2665	2665	0
332	20231012	141100	13648855	2665	2665	2665	2665	0
333	20231012	141000	13648855	2665	2665	2665	2665	0
334	20231012	140900	13648855	2665	2665	2665	2665	0
335	20231012	140800	13648855	2665	2665	2665	2665	0
336	20231012	140700	13648855	2665	2665	2665	2665	0
337	20231012	140600	13648855	2665	2665	2665	2665	0
338	20231012	140500	13648855	2665	2665	2665	2665	50
339	20231012	140400	13515605	2665	2665	2665	2665	0
340	20231012	140300	13515605	2665	2665	2665	2665	0
341	20231012	140200	13515605	2665	2665	2665	2665	0
342	20231012	140100	13515605	2665	2665	2665	2665	0
343	20231012	140000	13515605	2665	2665	2665	2665	0
344	20231012	135900	13515605	2665	2665	2665	2665	0
345	20231012	135800	13515605	2665	2665	2665	2665	0
346	20231012	135700	13515605	2665	2665	2665	2665	0
347	20231012	135600	13515605	2665	2665	2665	2665	0
348	20231012	135500	13515605	2665	2665	2665	2665	0
349	20231012	135400	13515605	2665	2665	2665	2665	0
350	20231012	135300	13515605	2665	2665	2665	2665	0
351	20231012	135200	13515605	2665	2665	2665	2665	0
352	20231012	135100	13515605	2665	2665	2665	2665	0
353	20231012	135000	13515605	2665	2665	2665	2665	0
354	20231012	134900	13515605	2665	2665	2665	2665	0
355	20231012	134800	13515605	2665	2665	2665	2665	105
356	20231012	134700	13235780	2665	2665	2665	2665	0
357	20231012	134600	13235780	2665	2665	2665	2665	0
358	20231012	134500	13235780	2665	2665	2665	2665	0
359	20231012	134400	13235780	2665	2665	2665	2665	2
360	20231012	134300	13230450	2650	2650	2650	2650	0
361	20231012	134200	13230450	2650	2650	2650	2650	0
362	20231012	134100	13230450	2650	2650	2650	2650	0
363	20231012	134000	13230450	2650	2650	2650	2650	0
364	20231012	133900	13230450	2650	2650	2650	2650	0
365	20231012	133800	13230450	2650	2650	2650	2650	0
366	20231012	133700	13230450	2650	2650	2650	2650	0
367	20231012	133600	13230450	2650	2650	2650	2650	0
368	20231012	133500	13230450	2650	2650	2650	2650	0
369	20231012	133400	13230450	2650	2650	2650	2650	0
370	20231012	133300	13230450	2650	2650	2650	2650	0
371	20231012	133200	13230450	2650	2650	2650	2650	0
372	20231012	133100	13230450	2650	2650	2650	2650	0
373	20231012	133000	13230450	2650	2650	2650	2650	0
374	20231012	132900	13230450	2650	2650	2650	2650	2
375	20231012	132800	13225150	2650	2650	2650	2650	0
376	20231012	132700	13225150	2650	2650	2650	2650	0
377	20231012	132600	13225150	2650	2650	2650	2650	0
378	20231012	132500	13225150	2650	2650	2650	2650	0
379	20231012	132400	13225150	2650	2650	2650	2650	0
380	20231012	132300	13225150	2650	2650	2650	2650	0
381	20231012	132200	13225150	2650	2650	2650	2650	0
382	20231012	132100	13225150	2650	2650	2650	2650	0
383	20231012	132000	13225150	2650	2650	2650	2650	2
384	20231012	131900	13219850	2665	2665	2665	2665	0
385	20231012	131800	13219850	2665	2665	2665	2665	0
386	20231012	131700	13219850	2665	2665	2665	2665	0
387	20231012	131600	13219850	2665	2665	2665	2665	0
388	20231012	131500	13219850	2665	2665	2665	2665	0
389	20231012	131400	13219850	2665	2665	2665	2665	0
390	20231012	131300	13219850	2665	2665	2665	2665	0
391	20231012	131200	13219850	2665	2665	2665	2665	0
392	20231012	131100	13219850	2665	2665	2665	2665	0
393	20231012	131000	13219850	2665	2665	2665	2665	0
394	20231012	130900	13219850	2665	2665	2665	2665	0
395	20231012	130800	13219850	2665	2665	2665	2665	0
396	20231012	130700	13219850	2665	2665	2665	2665	0
397	20231012	130600	13219850	2665	2665	2665	2665	0
398	20231012	130500	13219850	2665	2665	2665	2665	0
399	20231012	130400	13219850	2665	2665	2665	2665	0
400	20231012	130300	13219850	2665	2665	2665	2665	0
401	20231012	130200	13219850	2665	2665	2665	2665	0
402	20231012	130100	13219850	2665	2665	2665	2665	0
403	20231012	130000	13219850	2665	2665	2665	2665	0
404	20231012	125900	13219850	2665	2665	2665	2665	0
405	20231012	125800	13219850	2665	2665	2665	2665	0
406	20231012	125700	13219850	2665	2665	2665	2665	0
407	20231012	125600	13219850	2665	2665	2665	2665	188
408	20231012	125500	12718830	2665	2665	2665	2665	0
409	20231012	125400	12718830	2665	2665	2665	2665	0
410	20231012	125300	12718830	2665	2665	2665	2665	0
411	20231012	125200	12718830	2665	2665	2665	2665	0
412	20231012	125100	12718830	2665	2665	2665	2665	0
413	20231012	125000	12718830	2665	2665	2665	2665	0
414	20231012	124900	12718830	2665	2665	2665	2665	0
415	20231012	124800	12718830	2665	2665	2665	2665	0
416	20231012	124700	12718830	2665	2660	2665	2660	1000
417	20231012	124600	10055370	2660	2660	2660	2660	0
418	20231012	124500	10055370	2660	2660	2660	2660	0
419	20231012	124400	10055370	2660	2660	2660	2660	0
420	20231012	124300	10055370	2660	2660	2660	2660	0
421	20231012	124200	10055370	2660	2660	2660	2660	15
422	20231012	124100	10015470	2660	2660	2660	2660	0
423	20231012	124000	10015470	2660	2660	2660	2660	0
424	20231012	123900	10015470	2660	2660	2660	2660	0
425	20231012	123800	10015470	2660	2660	2660	2660	0
426	20231012	123700	10015470	2660	2660	2660	2660	0
427	20231012	123600	10015470	2660	2660	2660	2660	0
428	20231012	123500	10015470	2660	2660	2660	2660	0
429	20231012	123400	10015470	2660	2660	2660	2660	0
430	20231012	123300	10015470	2660	2660	2660	2660	0
431	20231012	123200	10015470	2660	2660	2660	2660	0
432	20231012	123100	10015470	2660	2660	2660	2660	0
433	20231012	123000	10015470	2660	2660	2660	2660	0
434	20231012	122900	10015470	2660	2660	2660	2660	0
435	20231012	122800	10015470	2660	2660	2660	2660	0
436	20231012	122700	10015470	2660	2660	2660	2660	0
437	20231012	122600	10015470	2660	2660	2660	2660	0
438	20231012	122500	10015470	2660	2660	2660	2660	0
439	20231012	122400	10015470	2660	2660	2660	2660	0
440	20231012	122300	10015470	2660	2660	2660	2660	0
441	20231012	122200	10015470	2660	2660	2660	2660	0
442	20231012	122100	10015470	2660	2660	2660	2660	0
443	20231012	122000	10015470	2660	2660	2660	2660	0
444	20231012	121900	10015470	2660	2660	2660	2660	0
445	20231012	121800	10015470	2660	2660	2660	2660	0
446	20231012	121700	10015470	2660	2660	2660	2660	0
447	20231012	121600	10015470	2660	2660	2660	2660	0
448	20231012	121500	10015470	2660	2660	2660	2660	0
449	20231012	121400	10015470	2660	2660	2660	2660	1
450	20231012	121300	10012810	2645	2650	2650	2645	10
451	20231012	121200	9986335	2660	2660	2660	2660	0
452	20231012	121100	9986335	2660	2660	2660	2660	0
453	20231012	121000	9986335	2660	2660	2660	2660	0
454	20231012	120900	9986335	2660	2660	2660	2660	0
455	20231012	120800	9986335	2660	2660	2660	2660	0
456	20231012	120700	9986335	2660	2660	2660	2660	0
457	20231012	120600	9986335	2660	2660	2660	2660	0
458	20231012	120500	9986335	2660	2660	2660	2660	0
459	20231012	120400	9986335	2660	2660	2660	2660	0
460	20231012	120300	9986335	2660	2660	2660	2660	0
461	20231012	120200	9986335	2660	2660	2660	2660	0
462	20231012	120100	9986335	2660	2660	2660	2660	0
463	20231012	120000	9986335	2660	2660	2660	2660	0
464	20231012	115900	9986335	2660	2660	2660	2660	0
465	20231012	115800	9986335	2660	2660	2660	2660	0
466	20231012	115700	9986335	2660	2660	2660	2660	0
467	20231012	115600	9986335	2660	2660	2660	2660	0
468	20231012	115500	9986335	2660	2660	2660	2660	1
469	20231012	115400	9983675	2640	2640	2640	2640	0
470	20231012	115300	9983675	2640	2640	2640	2640	0
471	20231012	115200	9983675	2640	2640	2640	2640	0
472	20231012	115100	9983675	2640	2640	2640	2640	0
473	20231012	115000	9983675	2640	2640	2640	2640	0
474	20231012	114900	9983675	2640	2645	2645	2640	50
475	20231012	114800	9851645	2645	2645	2645	2645	0
476	20231012	114700	9851645	2645	2645	2645	2645	0
477	20231012	114600	9851645	2645	2645	2645	2645	245
478	20231012	114500	9203620	2665	2665	2665	2665	0
479	20231012	114400	9203620	2665	2665	2665	2665	0
480	20231012	114300	9203620	2665	2665	2665	2665	0
481	20231012	114200	9203620	2665	2665	2665	2665	0
482	20231012	114100	9203620	2665	2665	2665	2665	0
483	20231012	114000	9203620	2665	2665	2665	2665	0
484	20231012	113900	9203620	2665	2665	2665	2665	0
485	20231012	113800	9203620	2665	2665	2665	2665	0
486	20231012	113700	9203620	2665	2665	2665	2665	0
487	20231012	113600	9203620	2665	2665	2665	2665	0
488	20231012	113500	9203620	2665	2665	2665	2665	0
489	20231012	113400	9203620	2665	2665	2665	2665	0
490	20231012	113300	9203620	2665	2665	2665	2665	1
491	20231012	113200	9200955	2645	2645	2645	2645	40
492	20231012	113100	9095155	2665	2665	2665	2665	0
493	20231012	113000	9095155	2665	2665	2665	2665	0
494	20231012	112900	9095155	2665	2665	2665	2665	0
495	20231012	112800	9095155	2665	2665	2665	2665	0
496	20231012	112700	9095155	2665	2665	2665	2665	0
497	20231012	112600	9095155	2665	2665	2665	2665	0
498	20231012	112500	9095155	2665	2665	2665	2665	0
499	20231012	112400	9095155	2665	2665	2665	2665	0
500	20231012	112300	9095155	2665	2665	2665	2665	0
501	20231012	112200	9095155	2665	2665	2665	2665	0
502	20231012	112100	9095155	2665	2665	2665	2665	0
503	20231012	112000	9095155	2665	2665	2665	2665	0
504	20231012	111900	9095155	2665	2665	2665	2665	0
505	20231012	111800	9095155	2665	2665	2665	2665	0
506	20231012	111700	9095155	2665	2665	2665	2665	0
507	20231012	111600	9095155	2665	2665	2665	2665	0
508	20231012	111500	9095155	2665	2665	2665	2665	0
509	20231012	111400	9095155	2665	2665	2665	2665	0
510	20231012	111300	9095155	2665	2665	2665	2665	0
511	20231012	111200	9095155	2665	2665	2665	2665	12
512	20231012	111100	9063175	2665	2665	2665	2665	0
513	20231012	111000	9063175	2665	2665	2665	2665	0
514	20231012	110900	9063175	2665	2665	2665	2665	0
515	20231012	110800	9063175	2665	2665	2665	2665	0
516	20231012	110700	9063175	2665	2665	2665	2665	0
517	20231012	110600	9063175	2665	2665	2665	2665	0
518	20231012	110500	9063175	2665	2665	2665	2665	0
519	20231012	110400	9063175	2665	2665	2665	2665	0
520	20231012	110300	9063175	2665	2665	2665	2665	0
521	20231012	110200	9063175	2665	2665	2665	2665	0
522	20231012	110100	9063175	2665	2665	2665	2665	0
523	20231012	110000	9063175	2665	2665	2665	2665	0
524	20231012	105900	9063175	2665	2665	2665	2665	0
525	20231012	105800	9063175	2665	2665	2665	2665	0
526	20231012	105700	9063175	2665	2665	2665	2665	0
527	20231012	105600	9063175	2665	2665	2665	2665	0
528	20231012	105500	9063175	2665	2665	2665	2665	2
529	20231012	105400	9057845	2660	2660	2660	2660	0
530	20231012	105300	9057845	2660	2660	2660	2660	0
531	20231012	105200	9057845	2660	2660	2660	2660	0
532	20231012	105100	9057845	2660	2660	2660	2660	3
533	20231012	105000	9049865	2660	2660	2660	2660	0
534	20231012	104900	9049865	2660	2660	2660	2660	0
535	20231012	104800	9049865	2660	2660	2660	2660	0
536	20231012	104700	9049865	2660	2660	2660	2660	0
537	20231012	104600	9049865	2660	2660	2660	2660	0
538	20231012	104500	9049865	2660	2660	2660	2660	0
539	20231012	104400	9049865	2660	2655	2660	2655	1127
540	20231012	104300	6053455	2655	2655	2655	2655	16
541	20231012	104200	6010975	2655	2655	2655	2655	2
542	20231012	104100	6005665	2655	2655	2655	2655	0
543	20231012	104000	6005665	2655	2655	2655	2655	0
544	20231012	103900	6005665	2655	2655	2655	2655	0
545	20231012	103800	6005665	2655	2655	2655	2655	0
546	20231012	103700	6005665	2655	2655	2655	2655	0
547	20231012	103600	6005665	2655	2655	2655	2655	0
548	20231012	103500	6005665	2655	2655	2655	2655	0
549	20231012	103400	6005665	2655	2655	2655	2655	0
550	20231012	103300	6005665	2655	2655	2655	2655	0
551	20231012	103200	6005665	2655	2655	2655	2655	0
552	20231012	103100	6005665	2655	2655	2655	2655	0
553	20231012	103000	6005665	2655	2655	2655	2655	0
554	20231012	102900	6005665	2655	2655	2655	2655	0
555	20231012	102800	6005665	2655	2655	2655	2655	1
556	20231012	102700	6003010	2660	2660	2660	2660	0
557	20231012	102600	6003010	2660	2660	2660	2660	0
558	20231012	102500	6003010	2660	2660	2660	2660	0
559	20231012	102400	6003010	2660	2660	2660	2660	0
560	20231012	102300	6003010	2660	2660	2660	2660	0
561	20231012	102200	6003010	2660	2660	2660	2660	0
562	20231012	102100	6003010	2660	2660	2660	2660	0
563	20231012	102000	6003010	2660	2660	2660	2660	0
564	20231012	101900	6003010	2660	2660	2660	2660	0
565	20231012	101800	6003010	2660	2660	2660	2660	0
566	20231012	101700	6003010	2660	2660	2660	2660	0
567	20231012	101600	6003010	2660	2660	2660	2660	0
568	20231012	101500	6003010	2660	2660	2660	2660	0
569	20231012	101400	6003010	2660	2660	2660	2660	0
570	20231012	101300	6003010	2660	2660	2660	2660	1
571	20231012	101200	6000350	2635	2635	2635	2635	0
572	20231012	101100	6000350	2635	2635	2635	2635	0
573	20231012	101000	6000350	2635	2635	2635	2635	0
574	20231012	100900	6000350	2635	2635	2635	2635	0
575	20231012	100800	6000350	2635	2640	2655	2635	140
576	20231012	100700	5629400	2660	2660	2660	2660	0
577	20231012	100600	5629400	2660	2660	2660	2660	0
578	20231012	100500	5629400	2660	2660	2660	2660	0
579	20231012	100400	5629400	2660	2660	2660	2660	0
580	20231012	100300	5629400	2660	2660	2660	2660	0
581	20231012	100200	5629400	2660	2660	2660	2660	0
582	20231012	100100	5629400	2660	2660	2660	2660	10
583	20231012	100000	5602800	2660	2660	2660	2660	1
584	20231012	095900	5600140	2635	2635	2635	2635	19
585	20231012	095800	5550075	2635	2640	2640	2635	10
586	20231012	095700	5523720	2635	2635	2635	2635	0
587	20231012	095600	5523720	2635	2635	2635	2635	0
588	20231012	095500	5523720	2635	2635	2635	2635	0
589	20231012	095400	5523720	2635	2635	2635	2635	0
590	20231012	095300	5523720	2635	2635	2635	2635	0
591	20231012	095200	5523720	2635	2635	2635	2635	0
592	20231012	095100	5523720	2635	2635	2635	2635	61
593	20231012	095000	5362985	2660	2660	2660	2660	0
594	20231012	094900	5362985	2660	2660	2660	2660	0
595	20231012	094800	5362985	2660	2660	2660	2660	0
596	20231012	094700	5362985	2660	2660	2660	2660	1
597	20231012	094600	5360325	2640	2640	2640	2640	257
598	20231012	094500	4681845	2660	2660	2660	2660	0
599	20231012	094400	4681845	2660	2660	2660	2660	0
600	20231012	094300	4681845	2660	2660	2660	2660	0
601	20231012	094200	4681845	2660	2645	2660	2645	100
602	20231012	094100	4416890	2645	2650	2650	2645	33
603	20231012	094000	4329535	2650	2650	2650	2650	1
604	20231012	093900	4326885	2655	2655	2655	2655	0
605	20231012	093800	4326885	2655	2655	2655	2655	0
606	20231012	093700	4326885	2655	2655	2655	2655	0
607	20231012	093600	4326885	2655	2655	2655	2655	200
608	20231012	093500	3795885	2660	2660	2660	2660	0
609	20231012	093400	3795885	2660	2660	2660	2660	0
610	20231012	093300	3795885	2660	2660	2660	2660	0
611	20231012	093200	3795885	2660	2660	2660	2660	0
612	20231012	093100	3795885	2660	2650	2660	2650	300
613	20231012	093000	3000595	2645	2645	2645	2645	0
614	20231012	092900	3000595	2645	2645	2645	2645	0
615	20231012	092800	3000595	2645	2645	2645	2645	1
616	20231012	092700	2997950	2650	2650	2650	2650	0
617	20231012	092600	2997950	2650	2650	2650	2650	0
618	20231012	092500	2997950	2650	2650	2650	2650	0
619	20231012	092400	2997950	2650	2650	2650	2650	1
620	20231012	092300	2995300	2650	2650	2650	2650	0
621	20231012	092200	2995300	2650	2650	2650	2650	0
622	20231012	092100	2995300	2650	2650	2650	2650	0
623	20231012	092000	2995300	2650	2650	2650	2650	0
624	20231012	091900	2995300	2650	2650	2650	2650	0
625	20231012	091800	2995300	2650	2650	2650	2650	0
626	20231012	091700	2995300	2650	2650	2650	2650	0
627	20231012	091600	2995300	2650	2650	2650	2650	0
628	20231012	091500	2995300	2650	2650	2650	2650	20
629	20231012	091400	2942300	2650	2650	2650	2650	0
630	20231012	091300	2942300	2650	2650	2650	2650	0
631	20231012	091200	2942300	2650	2650	2650	2650	0
632	20231012	091100	2942300	2650	2650	2650	2650	0
633	20231012	091000	2942300	2650	2650	2650	2650	0
634	20231012	090900	2942300	2650	2650	2650	2650	0
635	20231012	090800	2942300	2650	2640	2650	2640	1000
636	20231012	090700	295120	2635	2635	2635	2635	0
637	20231012	090600	295120	2635	2635	2635	2635	0
638	20231012	090500	295120	2635	2635	2635	2635	45
639	20231012	090400	176545	2635	2635	2635	2635	0
640	20231012	090300	176545	2635	2635	2635	2635	0
641	20231012	090200	176545	2635	2635	2635	2635	0
642	20231012	090100	176545	2635	2635	2635	2635	0
643	20231012	090000	176545	2635	2635	2635	2635	67