KissMeData/083790/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	194300	177438555	2870	2870	2870	2870	4170
3	20231010	194200	177438555	2870	2870	2870	2870	0
4	20231010	194100	177438555	2870	2870	2870	2870	0
5	20231010	194000	177438555	2870	2870	2870	2870	0
6	20231010	193900	177438555	2870	2870	2870	2870	0
7	20231010	193800	177438555	2870	2870	2870	2870	0
8	20231010	193700	177438555	2870	2870	2870	2870	0
9	20231010	193600	177438555	2870	2870	2870	2870	0
10	20231010	193500	177438555	2870	2870	2870	2870	0
11	20231010	193400	177438555	2870	2870	2870	2870	0
12	20231010	193300	177438555	2870	2870	2870	2870	0
13	20231010	193200	177438555	2870	2870	2870	2870	0
14	20231010	193100	177438555	2870	2870	2870	2870	0
15	20231010	193000	177438555	2870	2870	2870	2870	0
16	20231010	192900	177438555	2870	2870	2870	2870	0
17	20231010	192800	177438555	2870	2870	2870	2870	0
18	20231010	192700	177438555	2870	2870	2870	2870	0
19	20231010	192600	177438555	2870	2870	2870	2870	0
20	20231010	192500	177438555	2870	2870	2870	2870	0
21	20231010	192400	177438555	2870	2870	2870	2870	0
22	20231010	192300	177438555	2870	2870	2870	2870	0
23	20231010	192200	177438555	2870	2870	2870	2870	0
24	20231010	192100	177438555	2870	2870	2870	2870	0
25	20231010	192000	177438555	2870	2870	2870	2870	0
26	20231010	191900	177438555	2870	2870	2870	2870	0
27	20231010	191800	177438555	2870	2870	2870	2870	0
28	20231010	191700	177438555	2870	2870	2870	2870	0
29	20231010	191600	177438555	2870	2870	2870	2870	0
30	20231010	191500	177438555	2870	2870	2870	2870	0
31	20231010	191400	177438555	2870	2870	2870	2870	0
32	20231010	191300	177438555	2870	2870	2870	2870	4170
33	20231010	191200	177438555	2870	2870	2870	2870	0
34	20231010	191100	177438555	2870	2870	2870	2870	0
35	20231010	191000	177438555	2870	2870	2870	2870	0
36	20231010	190900	177438555	2870	2870	2870	2870	0
37	20231010	190800	177438555	2870	2870	2870	2870	0
38	20231010	190700	177438555	2870	2870	2870	2870	0
39	20231010	190600	177438555	2870	2870	2870	2870	0
40	20231010	190500	177438555	2870	2870	2870	2870	0
41	20231010	190400	177438555	2870	2870	2870	2870	0
42	20231010	190300	177438555	2870	2870	2870	2870	0
43	20231010	190200	177438555	2870	2870	2870	2870	0
44	20231010	190100	177438555	2870	2870	2870	2870	0
45	20231010	190000	177438555	2870	2870	2870	2870	0
46	20231010	185900	177438555	2870	2870	2870	2870	0
47	20231010	185800	177438555	2870	2870	2870	2870	0
48	20231010	185700	177438555	2870	2870	2870	2870	0
49	20231010	185600	177438555	2870	2870	2870	2870	0
50	20231010	185500	177438555	2870	2870	2870	2870	0
51	20231010	185400	177438555	2870	2870	2870	2870	0
52	20231010	185300	177438555	2870	2870	2870	2870	0
53	20231010	185200	177438555	2870	2870	2870	2870	0
54	20231010	185100	177438555	2870	2870	2870	2870	0
55	20231010	185000	177438555	2870	2870	2870	2870	0
56	20231010	184900	177438555	2870	2870	2870	2870	0
57	20231010	184800	177438555	2870	2870	2870	2870	0
58	20231010	184700	177438555	2870	2870	2870	2870	0
59	20231010	184600	177438555	2870	2870	2870	2870	0
60	20231010	184500	177438555	2870	2870	2870	2870	0
61	20231010	184400	177438555	2870	2870	2870	2870	0
62	20231010	184300	177438555	2870	2870	2870	2870	4170
63	20231010	184200	177438555	2870	2870	2870	2870	0
64	20231010	184100	177438555	2870	2870	2870	2870	0
65	20231010	184000	177438555	2870	2870	2870	2870	0
66	20231010	183900	177438555	2870	2870	2870	2870	0
67	20231010	183800	177438555	2870	2870	2870	2870	0
68	20231010	183700	177438555	2870	2870	2870	2870	0
69	20231010	183600	177438555	2870	2870	2870	2870	0
70	20231010	183500	177438555	2870	2870	2870	2870	0
71	20231010	183400	177438555	2870	2870	2870	2870	0
72	20231010	183300	177438555	2870	2870	2870	2870	0
73	20231010	183200	177438555	2870	2870	2870	2870	0
74	20231010	183100	177438555	2870	2870	2870	2870	0
75	20231010	183000	177438555	2870	2870	2870	2870	0
76	20231010	182900	177438555	2870	2870	2870	2870	0
77	20231010	182800	177438555	2870	2870	2870	2870	0
78	20231010	182700	177438555	2870	2870	2870	2870	0
79	20231010	182600	177438555	2870	2870	2870	2870	0
80	20231010	182500	177438555	2870	2870	2870	2870	0
81	20231010	182400	177438555	2870	2870	2870	2870	0
82	20231010	182300	177438555	2870	2870	2870	2870	0
83	20231010	182200	177438555	2870	2870	2870	2870	0
84	20231010	182100	177438555	2870	2870	2870	2870	0
85	20231010	182000	177438555	2870	2870	2870	2870	0
86	20231010	181900	177438555	2870	2870	2870	2870	0
87	20231010	181800	177438555	2870	2870	2870	2870	0
88	20231010	181700	177438555	2870	2870	2870	2870	0
89	20231010	181600	177438555	2870	2870	2870	2870	0
90	20231010	181500	177438555	2870	2870	2870	2870	0
91	20231010	181400	177438555	2870	2870	2870	2870	0
92	20231010	181300	177438555	2870	2870	2870	2870	4170
93	20231010	181200	177438555	2870	2870	2870	2870	0
94	20231010	181100	177438555	2870	2870	2870	2870	0
95	20231010	181000	177438555	2870	2870	2870	2870	0
96	20231010	180900	177438555	2870	2870	2870	2870	0
97	20231010	180800	177438555	2870	2870	2870	2870	0
98	20231010	180700	177438555	2870	2870	2870	2870	0
99	20231010	180600	177438555	2870	2870	2870	2870	0
100	20231010	180500	177438555	2870	2870	2870	2870	0
101	20231010	180400	177438555	2870	2870	2870	2870	0
102	20231010	180300	177438555	2870	2870	2870	2870	0
103	20231010	180200	177438555	2870	2870	2870	2870	0
104	20231010	180100	177438555	2870	2870	2870	2870	0
105	20231010	180000	177438555	2870	2870	2870	2870	0
106	20231010	175900	177438555	2870	2870	2870	2870	0
107	20231010	175800	177438555	2870	2870	2870	2870	0
108	20231010	175700	177438555	2870	2870	2870	2870	0
109	20231010	175600	177438555	2870	2870	2870	2870	0
110	20231010	175500	177438555	2870	2870	2870	2870	0
111	20231010	175400	177438555	2870	2870	2870	2870	0
112	20231010	175300	177438555	2870	2870	2870	2870	0
113	20231010	175200	177438555	2870	2870	2870	2870	0
114	20231010	175100	177438555	2870	2870	2870	2870	0
115	20231010	175000	177438555	2870	2870	2870	2870	0
116	20231010	174900	177438555	2870	2870	2870	2870	0
117	20231010	174800	177438555	2870	2870	2870	2870	0
118	20231010	174700	177438555	2870	2870	2870	2870	0
119	20231010	174600	177438555	2870	2870	2870	2870	0
120	20231010	174500	177438555	2870	2870	2870	2870	0
121	20231010	174400	177438555	2870	2870	2870	2870	0
122	20231010	174300	177438555	2870	2870	2870	2870	4170
123	20231010	174200	177438555	2870	2870	2870	2870	0
124	20231010	174100	177438555	2870	2870	2870	2870	0
125	20231010	174000	177438555	2870	2870	2870	2870	0
126	20231010	173900	177438555	2870	2870	2870	2870	0
127	20231010	173800	177438555	2870	2870	2870	2870	0
128	20231010	173700	177438555	2870	2870	2870	2870	0
129	20231010	173600	177438555	2870	2870	2870	2870	0
130	20231010	173500	177438555	2870	2870	2870	2870	0
131	20231010	173400	177438555	2870	2870	2870	2870	0
132	20231010	173300	177438555	2870	2870	2870	2870	0
133	20231010	173200	177438555	2870	2870	2870	2870	0
134	20231010	173100	177438555	2870	2870	2870	2870	0
135	20231010	173000	177438555	2870	2870	2870	2870	0
136	20231010	172900	177438555	2870	2870	2870	2870	0
137	20231010	172800	177438555	2870	2870	2870	2870	0
138	20231010	172700	177438555	2870	2870	2870	2870	0
139	20231010	172600	177438555	2870	2870	2870	2870	0
140	20231010	172500	177438555	2870	2870	2870	2870	0
141	20231010	172400	177438555	2870	2870	2870	2870	0
142	20231010	172300	177438555	2870	2870	2870	2870	0
143	20231010	172200	177438555	2870	2870	2870	2870	0
144	20231010	172100	177438555	2870	2870	2870	2870	0
145	20231010	172000	177438555	2870	2870	2870	2870	0
146	20231010	171900	177438555	2870	2870	2870	2870	0
147	20231010	171800	177438555	2870	2870	2870	2870	0
148	20231010	171700	177438555	2870	2870	2870	2870	0
149	20231010	171600	177438555	2870	2870	2870	2870	0
150	20231010	171500	177438555	2870	2870	2870	2870	0
151	20231010	171400	177438555	2870	2870	2870	2870	0
152	20231010	171300	177438555	2870	2870	2870	2870	4170
153	20231010	171200	177438555	2870	2870	2870	2870	0
154	20231010	171100	177438555	2870	2870	2870	2870	0
155	20231010	171000	177438555	2870	2870	2870	2870	0
156	20231010	170900	177438555	2870	2870	2870	2870	0
157	20231010	170800	177438555	2870	2870	2870	2870	0
158	20231010	170700	177438555	2870	2870	2870	2870	0
159	20231010	170600	177438555	2870	2870	2870	2870	0
160	20231010	170500	177438555	2870	2870	2870	2870	0
161	20231010	170400	177438555	2870	2870	2870	2870	0
162	20231010	170300	177438555	2870	2870	2870	2870	0
163	20231010	170200	177438555	2870	2870	2870	2870	0
164	20231010	170100	177438555	2870	2870	2870	2870	0
165	20231010	170000	177438555	2870	2870	2870	2870	0
166	20231010	165900	177438555	2870	2870	2870	2870	0
167	20231010	165800	177438555	2870	2870	2870	2870	0
168	20231010	165700	177438555	2870	2870	2870	2870	0
169	20231010	165600	177438555	2870	2870	2870	2870	0
170	20231010	165500	177438555	2870	2870	2870	2870	0
171	20231010	165400	177438555	2870	2870	2870	2870	0
172	20231010	165300	177438555	2870	2870	2870	2870	0
173	20231010	165200	177438555	2870	2870	2870	2870	0
174	20231010	165100	177438555	2870	2870	2870	2870	0
175	20231010	165000	177438555	2870	2870	2870	2870	0
176	20231010	164900	177438555	2870	2870	2870	2870	0
177	20231010	164800	177438555	2870	2870	2870	2870	0
178	20231010	164700	177438555	2870	2870	2870	2870	0
179	20231010	164600	177438555	2870	2870	2870	2870	0
180	20231010	164500	177438555	2870	2870	2870	2870	0
181	20231010	164400	177438555	2870	2870	2870	2870	0
182	20231010	164300	177438555	2870	2870	2870	2870	4170
183	20231010	164200	177438555	2870	2870	2870	2870	0
184	20231010	164100	177438555	2870	2870	2870	2870	0
185	20231010	164000	177438555	2870	2870	2870	2870	0
186	20231010	163900	177438555	2870	2870	2870	2870	0
187	20231010	163800	177438555	2870	2870	2870	2870	0
188	20231010	163700	177438555	2870	2870	2870	2870	0
189	20231010	163600	177438555	2870	2870	2870	2870	0
190	20231010	163500	177438555	2870	2870	2870	2870	0
191	20231010	163400	177438555	2870	2870	2870	2870	0
192	20231010	163300	177438555	2870	2870	2870	2870	0
193	20231010	163200	177438555	2870	2870	2870	2870	0
194	20231010	163100	177438555	2870	2870	2870	2870	0
195	20231010	163000	177438555	2870	2870	2870	2870	0
196	20231010	162900	177438555	2870	2870	2870	2870	0
197	20231010	162800	177438555	2870	2870	2870	2870	0
198	20231010	162700	177438555	2870	2870	2870	2870	0
199	20231010	162600	177438555	2870	2870	2870	2870	0
200	20231010	162500	177438555	2870	2870	2870	2870	0
201	20231010	162400	177438555	2870	2870	2870	2870	0
202	20231010	162300	177438555	2870	2870	2870	2870	0
203	20231010	162200	177438555	2870	2870	2870	2870	0
204	20231010	162100	177438555	2870	2870	2870	2870	0
205	20231010	162000	177438555	2870	2870	2870	2870	0
206	20231010	161900	177438555	2870	2870	2870	2870	0
207	20231010	161800	177438555	2870	2870	2870	2870	0
208	20231010	161700	177438555	2870	2870	2870	2870	0
209	20231010	161600	177438555	2870	2870	2870	2870	0
210	20231010	161500	177438555	2870	2870	2870	2870	0
211	20231010	161400	177438555	2870	2870	2870	2870	0
212	20231010	161300	177438555	2870	2870	2870	2870	4170
213	20231010	161200	177438555	2870	2870	2870	2870	0
214	20231010	161100	177438555	2870	2870	2870	2870	0
215	20231010	161000	177438555	2870	2870	2870	2870	0
216	20231010	160900	177438555	2870	2870	2870	2870	0
217	20231010	160800	177438555	2870	2870	2870	2870	0
218	20231010	160700	177438555	2870	2870	2870	2870	0
219	20231010	160600	177438555	2870	2870	2870	2870	0
220	20231010	160500	177438555	2870	2870	2870	2870	0
221	20231010	160400	177438555	2870	2870	2870	2870	0
222	20231010	160300	177438555	2870	2870	2870	2870	0
223	20231010	160200	177438555	2870	2870	2870	2870	0
224	20231010	160100	177438555	2870	2870	2870	2870	0
225	20231010	160000	177438555	2870	2870	2870	2870	0
226	20231010	155900	177438555	2870	2870	2870	2870	0
227	20231010	155800	177438555	2870	2870	2870	2870	0
228	20231010	155700	177438555	2870	2870	2870	2870	0
229	20231010	155600	177438555	2870	2870	2870	2870	0
230	20231010	155500	177438555	2870	2870	2870	2870	0
231	20231010	155400	177438555	2870	2870	2870	2870	0
232	20231010	155300	177438555	2870	2870	2870	2870	0
233	20231010	155200	177438555	2870	2870	2870	2870	0
234	20231010	155100	177438555	2870	2870	2870	2870	0
235	20231010	155000	177438555	2870	2870	2870	2870	0
236	20231010	154900	177438555	2870	2870	2870	2870	0
237	20231010	154800	177438555	2870	2870	2870	2870	0
238	20231010	154700	177438555	2870	2870	2870	2870	0
239	20231010	154600	177438555	2870	2870	2870	2870	0
240	20231010	154500	177438555	2870	2870	2870	2870	0
241	20231010	154400	177438555	2870	2870	2870	2870	0
242	20231010	154300	177438555	2870	2870	2870	2870	4170
243	20231010	154200	177438555	2870	2870	2870	2870	0
244	20231010	154100	177438555	2870	2870	2870	2870	0
245	20231010	154000	177438555	2870	2870	2870	2870	0
246	20231010	153900	177438555	2870	2870	2870	2870	0
247	20231010	153800	177438555	2870	2870	2870	2870	0
248	20231010	153700	177438555	2870	2870	2870	2870	0
249	20231010	153600	177438555	2870	2870	2870	2870	0
250	20231010	153500	177438555	2870	2870	2870	2870	0
251	20231010	153400	177438555	2870	2870	2870	2870	0
252	20231010	153300	177438555	2870	2870	2870	2870	0
253	20231010	153200	177438555	2870	2870	2870	2870	0
254	20231010	153100	177438555	2870	2870	2870	2870	0
255	20231010	153000	177438555	2870	2870	2870	2870	4170
256	20231010	152900	165470655	2880	2880	2880	2880	0
257	20231010	152800	165470655	2880	2880	2880	2880	0
258	20231010	152700	165470655	2880	2880	2880	2880	0
259	20231010	152600	165470655	2880	2880	2880	2880	0
260	20231010	152500	165470655	2880	2880	2880	2880	0
261	20231010	152400	165470655	2880	2880	2880	2880	0
262	20231010	152300	165470655	2880	2880	2880	2880	0
263	20231010	152200	165470655	2880	2880	2880	2880	0
264	20231010	152100	165470655	2880	2880	2880	2880	0
265	20231010	152000	165470655	2880	2880	2880	2880	0
266	20231010	151900	165470655	2880	2870	2880	2870	96
267	20231010	151800	165195125	2875	2870	2875	2870	704
268	20231010	151700	163171170	2870	2870	2870	2870	314
269	20231010	151600	162269990	2875	2875	2875	2875	0
270	20231010	151500	162269990	2875	2875	2875	2875	3
271	20231010	151400	162261365	2875	2880	2880	2875	80
272	20231010	151300	162031360	2875	2875	2875	2875	0
273	20231010	151200	162031360	2875	2875	2875	2875	1179
274	20231010	151100	158641735	2875	2880	2880	2875	2
275	20231010	151000	158635980	2880	2885	2885	2880	3
276	20231010	150900	158627330	2890	2890	2890	2875	4012
277	20231010	150800	147091090	2890	2890	2890	2890	0
278	20231010	150700	147091090	2890	2890	2890	2890	0
279	20231010	150600	147091090	2890	2890	2890	2890	1
280	20231010	150500	147088200	2880	2880	2880	2880	0
281	20231010	150400	147088200	2880	2880	2880	2880	1
282	20231010	150300	147085320	2875	2875	2875	2875	0
283	20231010	150200	147085320	2875	2875	2875	2875	0
284	20231010	150100	147085320	2875	2875	2875	2875	0
285	20231010	150000	147085320	2875	2880	2880	2875	50
286	20231010	145900	146941470	2885	2885	2885	2885	0
287	20231010	145800	146941470	2885	2880	2885	2880	1125
288	20231010	145700	143701420	2885	2885	2885	2885	0
289	20231010	145600	143701420	2885	2885	2885	2885	1253
290	20231010	145500	140086515	2885	2885	2885	2885	0
291	20231010	145400	140086515	2885	2885	2885	2885	0
292	20231010	145300	140086515	2885	2885	2885	2885	0
293	20231010	145200	140086515	2885	2895	2895	2885	26
294	20231010	145100	140011495	2890	2890	2890	2890	35
295	20231010	145000	139910345	2890	2895	2895	2890	178
296	20231010	144900	139395405	2895	2895	2895	2895	0
297	20231010	144800	139395405	2895	2895	2895	2895	0
298	20231010	144700	139395405	2895	2895	2895	2895	0
299	20231010	144600	139395405	2895	2895	2895	2895	13
300	20231010	144500	139357770	2895	2895	2895	2895	0
301	20231010	144400	139357770	2895	2900	2900	2895	1500
302	20231010	144300	135015190	2915	2915	2915	2915	0
303	20231010	144200	135015190	2915	2915	2915	2915	1
304	20231010	144100	135012275	2905	2905	2905	2905	0
305	20231010	144000	135012275	2905	2900	2915	2900	215
306	20231010	143900	134388370	2890	2890	2890	2890	0
307	20231010	143800	134388370	2890	2890	2890	2890	1350
308	20231010	143700	130486870	2890	2890	2890	2890	0
309	20231010	143600	130486870	2890	2890	2890	2890	463
310	20231010	143500	129148800	2890	2890	2890	2890	83
311	20231010	143400	128908930	2895	2895	2895	2895	0
312	20231010	143300	128908930	2895	2895	2895	2895	4
313	20231010	143200	128897350	2890	2890	2890	2890	1
314	20231010	143100	128894460	2895	2895	2895	2895	4
315	20231010	143000	128882880	2895	2895	2895	2895	1
316	20231010	142900	128879985	2885	2880	2885	2880	1314
317	20231010	142800	125095615	2880	2880	2880	2880	0
318	20231010	142700	125095615	2880	2885	2885	2880	70
319	20231010	142600	124893915	2880	2880	2880	2880	67
320	20231010	142500	124700955	2885	2885	2885	2885	810
321	20231010	142400	122364105	2885	2885	2885	2885	0
322	20231010	142300	122364105	2885	2885	2885	2885	0
323	20231010	142200	122364105	2885	2885	2885	2885	0
324	20231010	142100	122364105	2885	2885	2885	2885	0
325	20231010	142000	122364105	2885	2885	2885	2885	0
326	20231010	141900	122364105	2885	2885	2885	2885	0
327	20231010	141800	122364105	2885	2885	2890	2885	4784
328	20231010	141700	108561765	2890	2890	2890	2890	200
329	20231010	141600	107983765	2890	2890	2890	2890	1
330	20231010	141500	107980875	2890	2900	2900	2890	2124
331	20231010	141400	101842405	2895	2895	2895	2895	10
332	20231010	141300	101813455	2895	2895	2905	2895	420
333	20231010	141200	100595555	2895	2900	2900	2895	4358
334	20231010	141100	87962790	2905	2905	2905	2905	12
335	20231010	141000	87927930	2905	2905	2905	2905	11
336	20231010	140900	87895975	2910	2910	2910	2910	1
337	20231010	140800	87893065	2905	2910	2910	2905	3
338	20231010	140700	87884345	2910	2910	2910	2910	1
339	20231010	140600	87881435	2910	2910	2910	2910	3
340	20231010	140500	87872705	2910	2910	2910	2910	1
341	20231010	140400	87869795	2905	2905	2905	2905	211
342	20231010	140300	87256840	2910	2910	2910	2910	2
343	20231010	140200	87251020	2910	2910	2910	2910	2
344	20231010	140100	87245200	2910	2910	2910	2910	3
345	20231010	140000	87236470	2910	2905	2910	2905	11
346	20231010	135900	87204510	2905	2905	2905	2905	30
347	20231010	135800	87117360	2905	2905	2905	2905	0
348	20231010	135700	87117360	2905	2905	2905	2905	513
349	20231010	135600	85627095	2905	2910	2910	2905	854
350	20231010	135500	83146125	2905	2905	2905	2905	0
351	20231010	135400	83146125	2905	2905	2905	2905	0
352	20231010	135300	83146125	2905	2905	2905	2905	0
353	20231010	135200	83146125	2905	2905	2905	2905	0
354	20231010	135100	83146125	2905	2905	2905	2905	0
355	20231010	135000	83146125	2905	2905	2905	2905	0
356	20231010	134900	83146125	2905	2905	2905	2905	0
357	20231010	134800	83146125	2905	2905	2905	2905	0
358	20231010	134700	83146125	2905	2905	2905	2905	0
359	20231010	134600	83146125	2905	2905	2905	2905	0
360	20231010	134500	83146125	2905	2905	2905	2905	0
361	20231010	134400	83146125	2905	2905	2905	2905	0
362	20231010	134300	83146125	2905	2905	2905	2905	0
363	20231010	134200	83146125	2905	2905	2905	2905	0
364	20231010	134100	83146125	2905	2905	2905	2905	0
365	20231010	134000	83146125	2905	2905	2905	2905	32
366	20231010	133900	83053165	2905	2905	2905	2905	0
367	20231010	133800	83053165	2905	2905	2905	2905	200
368	20231010	133700	82472165	2905	2905	2905	2905	301
369	20231010	133600	81597760	2905	2915	2915	2905	500
370	20231010	133500	80142925	2910	2915	2915	2910	190
371	20231010	133400	79589485	2915	2915	2915	2915	0
372	20231010	133300	79589485	2915	2915	2915	2915	0
373	20231010	133200	79589485	2915	2915	2915	2915	0
374	20231010	133100	79589485	2915	2915	2915	2915	19
375	20231010	133000	79534100	2915	2915	2915	2915	0
376	20231010	132900	79534100	2915	2925	2925	2915	68
377	20231010	132800	79335370	2925	2925	2925	2925	1
378	20231010	132700	79332445	2915	2915	2915	2915	0
379	20231010	132600	79332445	2915	2920	2920	2915	223
380	20231010	132500	78682395	2925	2925	2925	2925	0
381	20231010	132400	78682395	2925	2925	2925	2925	3
382	20231010	132300	78673620	2925	2925	2925	2925	6
383	20231010	132200	78656070	2925	2920	2925	2920	4
384	20231010	132100	78644375	2925	2930	2930	2925	504
385	20231010	132000	77167675	2925	2925	2925	2925	3
386	20231010	131900	77158900	2930	2930	2930	2930	79
387	20231010	131800	76927430	2930	2930	2930	2930	0
388	20231010	131700	76927430	2930	2930	2930	2930	0
389	20231010	131600	76927430	2930	2930	2930	2930	1000
390	20231010	131500	73997430	2925	2925	2925	2925	0
391	20231010	131400	73997430	2925	2930	2930	2925	703
392	20231010	131300	71937650	2925	2925	2925	2925	3
393	20231010	131200	71928875	2930	2930	2930	2930	0
394	20231010	131100	71928875	2930	2930	2930	2930	1
395	20231010	131000	71925945	2930	2930	2930	2930	0
396	20231010	130900	71925945	2930	2930	2930	2930	0
397	20231010	130800	71925945	2930	2920	2930	2915	164
398	20231010	130700	71447785	2935	2935	2935	2935	1
399	20231010	130600	71444850	2915	2925	2925	2915	2093
400	20231010	130500	65340845	2925	2925	2925	2925	0
401	20231010	130400	65340845	2925	2925	2925	2925	0
402	20231010	130300	65340845	2925	2925	2925	2925	2
403	20231010	130200	65334995	2925	2925	2925	2925	6
404	20231010	130100	65317445	2925	2925	2925	2925	3
405	20231010	130000	65308670	2920	2920	2920	2920	0
406	20231010	125900	65308670	2920	2920	2920	2920	0
407	20231010	125800	65308670	2920	2920	2920	2920	0
408	20231010	125700	65308670	2920	2920	2920	2920	0
409	20231010	125600	65308670	2920	2920	2920	2920	0
410	20231010	125500	65308670	2920	2920	2920	2920	0
411	20231010	125400	65308670	2920	2920	2920	2920	150
412	20231010	125300	64870670	2925	2925	2925	2925	1266
413	20231010	125200	61167620	2930	2930	2930	2930	0
414	20231010	125100	61167620	2930	2930	2930	2930	0
415	20231010	125000	61167620	2930	2930	2930	2930	150
416	20231010	124900	60728120	2925	2925	2925	2925	3
417	20231010	124800	60719345	2930	2930	2930	2930	2
418	20231010	124700	60713485	2930	2930	2930	2930	0
419	20231010	124600	60713485	2930	2930	2930	2930	0
420	20231010	124500	60713485	2930	2930	2930	2930	0
421	20231010	124400	60713485	2930	2935	2935	2930	456
422	20231010	124300	59377375	2935	2935	2935	2935	0
423	20231010	124200	59377375	2935	2935	2935	2935	1
424	20231010	124100	59374440	2935	2935	2935	2935	1
425	20231010	124000	59371505	2930	2930	2930	2930	200
426	20231010	123900	58785505	2930	2930	2930	2930	1
427	20231010	123800	58782575	2935	2935	2935	2935	0
428	20231010	123700	58782575	2935	2935	2935	2930	104
429	20231010	123600	58477830	2935	2935	2935	2935	4
430	20231010	123500	58466090	2935	2935	2935	2935	0
431	20231010	123400	58466090	2935	2935	2935	2935	0
432	20231010	123300	58466090	2935	2935	2935	2935	490
433	20231010	123200	57027940	2940	2940	2940	2940	0
434	20231010	123100	57027940	2940	2940	2940	2940	170
435	20231010	123000	56528140	2935	2940	2940	2935	88
436	20231010	122900	56269575	2940	2940	2940	2940	290
437	20231010	122800	55416975	2940	2940	2940	2940	0
438	20231010	122700	55416975	2940	2940	2940	2940	31
439	20231010	122600	55325835	2940	2940	2940	2940	152
440	20231010	122500	54878955	2935	2940	2940	2930	2807
441	20231010	122400	46638445	2945	2945	2945	2945	2
442	20231010	122300	46632555	2940	2940	2940	2940	0
443	20231010	122200	46632555	2940	2940	2940	2940	0
444	20231010	122100	46632555	2940	2940	2940	2940	0
445	20231010	122000	46632555	2940	2945	2945	2940	402
446	20231010	121900	45450665	2945	2945	2945	2945	0
447	20231010	121800	45450665	2945	2945	2945	2945	0
448	20231010	121700	45450665	2945	2945	2945	2945	1
449	20231010	121600	45447720	2940	2940	2940	2940	0
450	20231010	121500	45447720	2940	2945	2945	2940	463
451	20231010	121400	44086135	2945	2945	2945	2945	0
452	20231010	121300	44086135	2945	2950	2950	2945	252
453	20231010	121200	43343985	2950	2950	2950	2950	1
454	20231010	121100	43341035	2955	2955	2955	2955	0
455	20231010	121000	43341035	2955	2955	2955	2955	0
456	20231010	120900	43341035	2955	2955	2955	2955	272
457	20231010	120800	42537275	2950	2950	2950	2950	0
458	20231010	120700	42537275	2950	2955	2955	2950	544
459	20231010	120600	40932470	2960	2960	2960	2960	0
460	20231010	120500	40932470	2960	2960	2960	2960	0
461	20231010	120400	40932470	2960	2960	2960	2960	0
462	20231010	120300	40932470	2960	2960	2960	2960	1
463	20231010	120200	40929510	2955	2955	2955	2955	0
464	20231010	120100	40929510	2955	2955	2955	2955	0
465	20231010	120000	40929510	2955	2955	2955	2955	0
466	20231010	115900	40929510	2955	2960	2960	2955	517
467	20231010	115800	39401565	2970	2970	2970	2970	0
468	20231010	115700	39401565	2970	2970	2970	2970	0
469	20231010	115600	39401565	2970	2970	2970	2970	0
470	20231010	115500	39401565	2970	2970	2970	2970	0
471	20231010	115400	39401565	2970	2970	2970	2970	0
472	20231010	115300	39401565	2970	2970	2970	2970	0
473	20231010	115200	39401565	2970	2970	2970	2970	0
474	20231010	115100	39401565	2970	2970	2970	2970	0
475	20231010	115000	39401565	2970	2970	2970	2970	0
476	20231010	114900	39401565	2970	2970	2970	2970	0
477	20231010	114800	39401565	2970	2970	2970	2970	0
478	20231010	114700	39401565	2970	2970	2970	2970	0
479	20231010	114600	39401565	2970	2970	2970	2970	6
480	20231010	114500	39383745	2970	2970	2970	2970	0
481	20231010	114400	39383745	2970	2970	2970	2970	0
482	20231010	114300	39383745	2970	2970	2970	2970	1
483	20231010	114200	39380775	2965	2955	2965	2955	101
484	20231010	114100	39082310	2955	2955	2955	2955	0
485	20231010	114000	39082310	2955	2955	2955	2955	0
486	20231010	113900	39082310	2955	2955	2955	2955	0
487	20231010	113800	39082310	2955	2955	2955	2955	0
488	20231010	113700	39082310	2955	2955	2955	2955	0
489	20231010	113600	39082310	2955	2955	2955	2955	0
490	20231010	113500	39082310	2955	2955	2955	2955	0
491	20231010	113400	39082310	2955	2955	2955	2955	0
492	20231010	113300	39082310	2955	2955	2955	2955	0
493	20231010	113200	39082310	2955	2955	2955	2955	23
494	20231010	113100	39014345	2955	2955	2955	2955	0
495	20231010	113000	39014345	2955	2955	2955	2955	200
496	20231010	112900	38423345	2955	2955	2955	2950	5
497	20231010	112800	38408580	2950	2955	2955	2950	133
498	20231010	112700	38015930	2965	2965	2965	2965	80
499	20231010	112600	37778730	2960	2960	2960	2960	0
500	20231010	112500	37778730	2960	2960	2960	2960	1
501	20231010	112400	37775770	2955	2960	2960	2955	721
502	20231010	112300	35644980	2965	2965	2965	2965	0
503	20231010	112200	35644980	2965	2965	2965	2965	0
504	20231010	112100	35644980	2965	2965	2965	2965	0
505	20231010	112000	35644980	2965	2965	2965	2965	4
506	20231010	111900	35633120	2970	2970	2970	2970	0
507	20231010	111800	35633120	2970	2970	2970	2970	0
508	20231010	111700	35633120	2970	2970	2970	2970	10
509	20231010	111600	35603420	2970	2970	2970	2970	0
510	20231010	111500	35603420	2970	2970	2970	2970	0
511	20231010	111400	35603420	2970	2970	2970	2970	0
512	20231010	111300	35603420	2970	2970	2970	2970	25
513	20231010	111200	35529170	2965	2965	2965	2965	0
514	20231010	111100	35529170	2965	2965	2965	2965	0
515	20231010	111000	35529170	2965	2970	2970	2965	223
516	20231010	110900	34867860	2970	2965	2970	2965	449
517	20231010	110800	33536440	2965	2965	2965	2965	0
518	20231010	110700	33536440	2965	2965	2965	2965	0
519	20231010	110600	33536440	2965	2965	2965	2965	0
520	20231010	110500	33536440	2965	2965	2965	2965	0
521	20231010	110400	33536440	2965	2965	2965	2965	0
522	20231010	110300	33536440	2965	2965	2965	2965	0
523	20231010	110200	33536440	2965	2965	2965	2965	0
524	20231010	110100	33536440	2965	2965	2965	2965	0
525	20231010	110000	33536440	2965	2965	2965	2965	2
526	20231010	105900	33530510	2970	2970	2970	2970	1
527	20231010	105800	33527540	2965	2965	2965	2965	0
528	20231010	105700	33527540	2965	2965	2965	2965	0
529	20231010	105600	33527540	2965	2965	2965	2965	100
530	20231010	105500	33231040	2965	2965	2965	2965	0
531	20231010	105400	33231040	2965	2965	2965	2965	0
532	20231010	105300	33231040	2965	2965	2965	2965	0
533	20231010	105200	33231040	2965	2965	2965	2965	0
534	20231010	105100	33231040	2965	2965	2965	2965	0
535	20231010	105000	33231040	2965	2965	2965	2965	0
536	20231010	104900	33231040	2965	2965	2965	2965	0
537	20231010	104800	33231040	2965	2965	2965	2965	0
538	20231010	104700	33231040	2965	2965	2965	2965	0
539	20231010	104600	33231040	2965	2965	2965	2965	0
540	20231010	104500	33231040	2965	2965	2965	2965	0
541	20231010	104400	33231040	2965	2965	2965	2965	0
542	20231010	104300	33231040	2965	2965	2965	2965	0
543	20231010	104200	33231040	2965	2965	2965	2965	0
544	20231010	104100	33231040	2965	2965	2965	2965	0
545	20231010	104000	33231040	2965	2965	2965	2965	0
546	20231010	103900	33231040	2965	2970	2970	2965	51
547	20231010	103800	33079820	2965	2965	2965	2965	63
548	20231010	103700	32893025	2965	2965	2965	2965	19
549	20231010	103600	32836690	2965	2965	2965	2965	1
550	20231010	103500	32833725	2965	2965	2965	2965	0
551	20231010	103400	32833725	2965	2965	2965	2965	99
552	20231010	103300	32540190	2965	2965	2965	2965	0
553	20231010	103200	32540190	2965	2965	2965	2965	0
554	20231010	103100	32540190	2965	2965	2965	2965	200
555	20231010	103000	31947190	2965	2965	2965	2965	0
556	20231010	102900	31947190	2965	2965	2965	2965	0
557	20231010	102800	31947190	2965	2965	2965	2965	0
558	20231010	102700	31947190	2965	2965	2965	2965	0
559	20231010	102600	31947190	2965	2965	2965	2965	0
560	20231010	102500	31947190	2965	2965	2965	2965	0
561	20231010	102400	31947190	2965	2965	2965	2965	0
562	20231010	102300	31947190	2965	2965	2965	2965	7
563	20231010	102200	31926435	2965	2965	2965	2965	1
564	20231010	102100	31923470	2965	2965	2965	2965	0
565	20231010	102000	31923470	2965	2965	2965	2965	0
566	20231010	101900	31923470	2965	2965	2965	2965	20
567	20231010	101800	31864170	2960	2960	2960	2960	2
568	20231010	101700	31858250	2960	2960	2960	2960	0
569	20231010	101600	31858250	2960	2960	2960	2960	30
570	20231010	101500	31769450	2960	2960	2960	2960	0
571	20231010	101400	31769450	2960	2960	2960	2960	0
572	20231010	101300	31769450	2960	2960	2960	2960	0
573	20231010	101200	31769450	2960	2960	2960	2960	789
574	20231010	101100	29434010	2965	2965	2965	2965	25
575	20231010	101000	29359885	2975	2975	2975	2975	0
576	20231010	100900	29359885	2975	2975	2975	2975	0
577	20231010	100800	29359885	2975	2975	2975	2975	1
578	20231010	100700	29356910	2975	2975	2975	2975	0
579	20231010	100600	29356910	2975	2975	2975	2975	1
580	20231010	100500	29353935	2970	2970	2970	2970	16
581	20231010	100400	29306415	2970	2970	2970	2970	7
582	20231010	100300	29285625	2970	2970	2970	2970	5
583	20231010	100200	29270775	2970	2970	2970	2970	0
584	20231010	100100	29270775	2970	2970	2970	2970	0
585	20231010	100000	29270775	2970	2970	2970	2970	0
586	20231010	095900	29270775	2970	2970	2970	2970	0
587	20231010	095800	29270775	2970	2970	2970	2970	0
588	20231010	095700	29270775	2970	2970	2970	2970	1
589	20231010	095600	29267805	2960	2970	2970	2960	2
590	20231010	095500	29261875	2960	2965	2965	2960	424
591	20231010	095400	28006775	2965	2965	2965	2965	0
592	20231010	095300	28006775	2965	2965	2965	2965	20
593	20231010	095200	27947475	2965	2965	2965	2965	40
594	20231010	095100	27828875	2975	2970	2975	2970	344
595	20231010	095000	26805695	2970	2970	2970	2970	46
596	20231010	094900	26669075	2970	2970	2970	2970	100
597	20231010	094800	26372075	2975	2975	2975	2975	0
598	20231010	094700	26372075	2975	2970	2975	2970	101
599	20231010	094600	26072100	2975	2975	2975	2975	0
600	20231010	094500	26072100	2975	2975	2975	2975	0
601	20231010	094400	26072100	2975	2975	2975	2975	0
602	20231010	094300	26072100	2975	2970	2975	2970	12
603	20231010	094200	26036455	2965	2965	2965	2965	0
604	20231010	094100	26036455	2965	2965	2965	2965	0
605	20231010	094000	26036455	2965	2965	2965	2965	0
606	20231010	093900	26036455	2965	2965	2965	2965	0
607	20231010	093800	26036455	2965	2965	2965	2965	0
608	20231010	093700	26036455	2965	2965	2965	2965	0
609	20231010	093600	26036455	2965	2975	2975	2965	18
610	20231010	093500	25982995	2980	2980	2980	2980	2
611	20231010	093400	25977035	2980	2980	2980	2980	1
612	20231010	093300	25974055	2965	2970	2970	2965	2034
613	20231010	093200	19933125	2980	2980	2980	2980	0
614	20231010	093100	19933125	2980	2980	2980	2980	346
615	20231010	093000	18902045	2980	2975	2980	2975	102
616	20231010	092900	18598585	2975	2980	2980	2975	458
617	20231010	092800	17235975	2980	2985	2990	2980	531
618	20231010	092700	15650880	2980	2970	2980	2970	166
619	20231010	092600	15156745	2970	2970	2970	2970	10
620	20231010	092500	15127045	2960	2960	2960	2960	0
621	20231010	092400	15127045	2960	2960	2960	2960	0
622	20231010	092300	15127045	2960	2965	2970	2960	123
623	20231010	092200	14762340	2965	2965	2965	2965	1
624	20231010	092100	14759375	2960	2960	2960	2960	3
625	20231010	092000	14750495	2960	2960	2960	2960	0
626	20231010	091900	14750495	2960	2960	2960	2960	1
627	20231010	091800	14747535	2955	2955	2955	2955	45
628	20231010	091700	14614560	2955	2955	2955	2955	0
629	20231010	091600	14614560	2955	2955	2955	2955	0
630	20231010	091500	14614560	2955	2955	2955	2955	0
631	20231010	091400	14614560	2955	2955	2955	2955	1
632	20231010	091300	14611605	2950	2950	2950	2950	0
633	20231010	091200	14611605	2950	2945	2950	2945	572
634	20231010	091100	12924385	2950	2950	2950	2950	406
635	20231010	091000	11726685	2950	2950	2950	2950	95
636	20231010	090900	11446435	2950	2940	2950	2935	2569
637	20231010	090800	3887550	2935	2935	2935	2935	0
638	20231010	090700	3887550	2935	2935	2935	2935	5
639	20231010	090600	3872875	2930	2935	2935	2930	80
640	20231010	090500	3638370	2940	2940	2940	2935	548
641	20231010	090400	2028750	2950	2950	2950	2950	1
642	20231010	090300	2025800	2930	2930	2930	2930	0
643	20231010	090200	2025800	2930	2930	2930	2930	0
644	20231010	090100	2025800	2930	2955	2955	2930	638
645	20231010	090000	145040	2960	2960	2960	2960	49