KissMeData/083790/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	194200	168107595	2845	2845	2845	2845	1845
3	20231012	194100	168107595	2845	2845	2845	2845	0
4	20231012	194000	168107595	2845	2845	2845	2845	0
5	20231012	193900	168107595	2845	2845	2845	2845	0
6	20231012	193800	168107595	2845	2845	2845	2845	0
7	20231012	193700	168107595	2845	2845	2845	2845	0
8	20231012	193600	168107595	2845	2845	2845	2845	0
9	20231012	193500	168107595	2845	2845	2845	2845	0
10	20231012	193400	168107595	2845	2845	2845	2845	0
11	20231012	193300	168107595	2845	2845	2845	2845	0
12	20231012	193200	168107595	2845	2845	2845	2845	0
13	20231012	193100	168107595	2845	2845	2845	2845	0
14	20231012	193000	168107595	2845	2845	2845	2845	0
15	20231012	192900	168107595	2845	2845	2845	2845	0
16	20231012	192800	168107595	2845	2845	2845	2845	0
17	20231012	192700	168107595	2845	2845	2845	2845	0
18	20231012	192600	168107595	2845	2845	2845	2845	0
19	20231012	192500	168107595	2845	2845	2845	2845	0
20	20231012	192400	168107595	2845	2845	2845	2845	0
21	20231012	192300	168107595	2845	2845	2845	2845	0
22	20231012	192200	168107595	2845	2845	2845	2845	0
23	20231012	192100	168107595	2845	2845	2845	2845	0
24	20231012	192000	168107595	2845	2845	2845	2845	0
25	20231012	191900	168107595	2845	2845	2845	2845	0
26	20231012	191800	168107595	2845	2845	2845	2845	0
27	20231012	191700	168107595	2845	2845	2845	2845	0
28	20231012	191600	168107595	2845	2845	2845	2845	0
29	20231012	191500	168107595	2845	2845	2845	2845	0
30	20231012	191400	168107595	2845	2845	2845	2845	0
31	20231012	191300	168107595	2845	2845	2845	2845	0
32	20231012	191200	168107595	2845	2845	2845	2845	1845
33	20231012	191100	168107595	2845	2845	2845	2845	0
34	20231012	191000	168107595	2845	2845	2845	2845	0
35	20231012	190900	168107595	2845	2845	2845	2845	0
36	20231012	190800	168107595	2845	2845	2845	2845	0
37	20231012	190700	168107595	2845	2845	2845	2845	0
38	20231012	190600	168107595	2845	2845	2845	2845	0
39	20231012	190500	168107595	2845	2845	2845	2845	0
40	20231012	190400	168107595	2845	2845	2845	2845	0
41	20231012	190300	168107595	2845	2845	2845	2845	0
42	20231012	190200	168107595	2845	2845	2845	2845	0
43	20231012	190100	168107595	2845	2845	2845	2845	0
44	20231012	190000	168107595	2845	2845	2845	2845	0
45	20231012	185900	168107595	2845	2845	2845	2845	0
46	20231012	185800	168107595	2845	2845	2845	2845	0
47	20231012	185700	168107595	2845	2845	2845	2845	0
48	20231012	185600	168107595	2845	2845	2845	2845	0
49	20231012	185500	168107595	2845	2845	2845	2845	0
50	20231012	185400	168107595	2845	2845	2845	2845	0
51	20231012	185300	168107595	2845	2845	2845	2845	0
52	20231012	185200	168107595	2845	2845	2845	2845	0
53	20231012	185100	168107595	2845	2845	2845	2845	0
54	20231012	185000	168107595	2845	2845	2845	2845	0
55	20231012	184900	168107595	2845	2845	2845	2845	0
56	20231012	184800	168107595	2845	2845	2845	2845	0
57	20231012	184700	168107595	2845	2845	2845	2845	0
58	20231012	184600	168107595	2845	2845	2845	2845	0
59	20231012	184500	168107595	2845	2845	2845	2845	0
60	20231012	184400	168107595	2845	2845	2845	2845	0
61	20231012	184300	168107595	2845	2845	2845	2845	0
62	20231012	184200	168107595	2845	2845	2845	2845	1845
63	20231012	184100	168107595	2845	2845	2845	2845	0
64	20231012	184000	168107595	2845	2845	2845	2845	0
65	20231012	183900	168107595	2845	2845	2845	2845	0
66	20231012	183800	168107595	2845	2845	2845	2845	0
67	20231012	183700	168107595	2845	2845	2845	2845	0
68	20231012	183600	168107595	2845	2845	2845	2845	0
69	20231012	183500	168107595	2845	2845	2845	2845	0
70	20231012	183400	168107595	2845	2845	2845	2845	0
71	20231012	183300	168107595	2845	2845	2845	2845	0
72	20231012	183200	168107595	2845	2845	2845	2845	0
73	20231012	183100	168107595	2845	2845	2845	2845	0
74	20231012	183000	168107595	2845	2845	2845	2845	0
75	20231012	182900	168107595	2845	2845	2845	2845	0
76	20231012	182800	168107595	2845	2845	2845	2845	0
77	20231012	182700	168107595	2845	2845	2845	2845	0
78	20231012	182600	168107595	2845	2845	2845	2845	0
79	20231012	182500	168107595	2845	2845	2845	2845	0
80	20231012	182400	168107595	2845	2845	2845	2845	0
81	20231012	182300	168107595	2845	2845	2845	2845	0
82	20231012	182200	168107595	2845	2845	2845	2845	0
83	20231012	182100	168107595	2845	2845	2845	2845	0
84	20231012	182000	168107595	2845	2845	2845	2845	0
85	20231012	181900	168107595	2845	2845	2845	2845	0
86	20231012	181800	168107595	2845	2845	2845	2845	0
87	20231012	181700	168107595	2845	2845	2845	2845	0
88	20231012	181600	168107595	2845	2845	2845	2845	0
89	20231012	181500	168107595	2845	2845	2845	2845	0
90	20231012	181400	168107595	2845	2845	2845	2845	0
91	20231012	181300	168107595	2845	2845	2845	2845	0
92	20231012	181200	168107595	2845	2845	2845	2845	1845
93	20231012	181100	168107595	2845	2845	2845	2845	0
94	20231012	181000	168107595	2845	2845	2845	2845	0
95	20231012	180900	168107595	2845	2845	2845	2845	0
96	20231012	180800	168107595	2845	2845	2845	2845	0
97	20231012	180700	168107595	2845	2845	2845	2845	0
98	20231012	180600	168107595	2845	2845	2845	2845	0
99	20231012	180500	168107595	2845	2845	2845	2845	0
100	20231012	180400	168107595	2845	2845	2845	2845	0
101	20231012	180300	168107595	2845	2845	2845	2845	0
102	20231012	180200	168107595	2845	2845	2845	2845	0
103	20231012	180100	168107595	2845	2845	2845	2845	0
104	20231012	180000	168107595	2845	2845	2845	2845	0
105	20231012	175900	168107595	2845	2845	2845	2845	0
106	20231012	175800	168107595	2845	2845	2845	2845	0
107	20231012	175700	168107595	2845	2845	2845	2845	0
108	20231012	175600	168107595	2845	2845	2845	2845	0
109	20231012	175500	168107595	2845	2845	2845	2845	0
110	20231012	175400	168107595	2845	2845	2845	2845	0
111	20231012	175300	168107595	2845	2845	2845	2845	0
112	20231012	175200	168107595	2845	2845	2845	2845	0
113	20231012	175100	168107595	2845	2845	2845	2845	0
114	20231012	175000	168107595	2845	2845	2845	2845	0
115	20231012	174900	168107595	2845	2845	2845	2845	0
116	20231012	174800	168107595	2845	2845	2845	2845	0
117	20231012	174700	168107595	2845	2845	2845	2845	0
118	20231012	174600	168107595	2845	2845	2845	2845	0
119	20231012	174500	168107595	2845	2845	2845	2845	0
120	20231012	174400	168107595	2845	2845	2845	2845	0
121	20231012	174300	168107595	2845	2845	2845	2845	0
122	20231012	174200	168107595	2845	2845	2845	2845	1845
123	20231012	174100	168107595	2845	2845	2845	2845	0
124	20231012	174000	168107595	2845	2845	2845	2845	0
125	20231012	173900	168107595	2845	2845	2845	2845	0
126	20231012	173800	168107595	2845	2845	2845	2845	0
127	20231012	173700	168107595	2845	2845	2845	2845	0
128	20231012	173600	168107595	2845	2845	2845	2845	0
129	20231012	173500	168107595	2845	2845	2845	2845	0
130	20231012	173400	168107595	2845	2845	2845	2845	0
131	20231012	173300	168107595	2845	2845	2845	2845	0
132	20231012	173200	168107595	2845	2845	2845	2845	0
133	20231012	173100	168107595	2845	2845	2845	2845	0
134	20231012	173000	168107595	2845	2845	2845	2845	0
135	20231012	172900	168107595	2845	2845	2845	2845	0
136	20231012	172800	168107595	2845	2845	2845	2845	0
137	20231012	172700	168107595	2845	2845	2845	2845	0
138	20231012	172600	168107595	2845	2845	2845	2845	0
139	20231012	172500	168107595	2845	2845	2845	2845	0
140	20231012	172400	168107595	2845	2845	2845	2845	0
141	20231012	172300	168107595	2845	2845	2845	2845	0
142	20231012	172200	168107595	2845	2845	2845	2845	0
143	20231012	172100	168107595	2845	2845	2845	2845	0
144	20231012	172000	168107595	2845	2845	2845	2845	0
145	20231012	171900	168107595	2845	2845	2845	2845	0
146	20231012	171800	168107595	2845	2845	2845	2845	0
147	20231012	171700	168107595	2845	2845	2845	2845	0
148	20231012	171600	168107595	2845	2845	2845	2845	0
149	20231012	171500	168107595	2845	2845	2845	2845	0
150	20231012	171400	168107595	2845	2845	2845	2845	0
151	20231012	171300	168107595	2845	2845	2845	2845	0
152	20231012	171200	168107595	2845	2845	2845	2845	1845
153	20231012	171100	168107595	2845	2845	2845	2845	0
154	20231012	171000	168107595	2845	2845	2845	2845	0
155	20231012	170900	168107595	2845	2845	2845	2845	0
156	20231012	170800	168107595	2845	2845	2845	2845	0
157	20231012	170700	168107595	2845	2845	2845	2845	0
158	20231012	170600	168107595	2845	2845	2845	2845	0
159	20231012	170500	168107595	2845	2845	2845	2845	0
160	20231012	170400	168107595	2845	2845	2845	2845	0
161	20231012	170300	168107595	2845	2845	2845	2845	0
162	20231012	170200	168107595	2845	2845	2845	2845	0
163	20231012	170100	168107595	2845	2845	2845	2845	0
164	20231012	170000	168107595	2845	2845	2845	2845	0
165	20231012	165900	168107595	2845	2845	2845	2845	0
166	20231012	165800	168107595	2845	2845	2845	2845	0
167	20231012	165700	168107595	2845	2845	2845	2845	0
168	20231012	165600	168107595	2845	2845	2845	2845	0
169	20231012	165500	168107595	2845	2845	2845	2845	0
170	20231012	165400	168107595	2845	2845	2845	2845	0
171	20231012	165300	168107595	2845	2845	2845	2845	0
172	20231012	165200	168107595	2845	2845	2845	2845	0
173	20231012	165100	168107595	2845	2845	2845	2845	0
174	20231012	165000	168107595	2845	2845	2845	2845	0
175	20231012	164900	168107595	2845	2845	2845	2845	0
176	20231012	164800	168107595	2845	2845	2845	2845	0
177	20231012	164700	168107595	2845	2845	2845	2845	0
178	20231012	164600	168107595	2845	2845	2845	2845	0
179	20231012	164500	168107595	2845	2845	2845	2845	0
180	20231012	164400	168107595	2845	2845	2845	2845	0
181	20231012	164300	168107595	2845	2845	2845	2845	0
182	20231012	164200	168107595	2845	2845	2845	2845	1845
183	20231012	164100	168107595	2845	2845	2845	2845	0
184	20231012	164000	168107595	2845	2845	2845	2845	0
185	20231012	163900	168107595	2845	2845	2845	2845	0
186	20231012	163800	168107595	2845	2845	2845	2845	0
187	20231012	163700	168107595	2845	2845	2845	2845	0
188	20231012	163600	168107595	2845	2845	2845	2845	0
189	20231012	163500	168107595	2845	2845	2845	2845	0
190	20231012	163400	168107595	2845	2845	2845	2845	0
191	20231012	163300	168107595	2845	2845	2845	2845	0
192	20231012	163200	168107595	2845	2845	2845	2845	0
193	20231012	163100	168107595	2845	2845	2845	2845	0
194	20231012	163000	168107595	2845	2845	2845	2845	0
195	20231012	162900	168107595	2845	2845	2845	2845	0
196	20231012	162800	168107595	2845	2845	2845	2845	0
197	20231012	162700	168107595	2845	2845	2845	2845	0
198	20231012	162600	168107595	2845	2845	2845	2845	0
199	20231012	162500	168107595	2845	2845	2845	2845	0
200	20231012	162400	168107595	2845	2845	2845	2845	0
201	20231012	162300	168107595	2845	2845	2845	2845	0
202	20231012	162200	168107595	2845	2845	2845	2845	0
203	20231012	162100	168107595	2845	2845	2845	2845	0
204	20231012	162000	168107595	2845	2845	2845	2845	0
205	20231012	161900	168107595	2845	2845	2845	2845	0
206	20231012	161800	168107595	2845	2845	2845	2845	0
207	20231012	161700	168107595	2845	2845	2845	2845	0
208	20231012	161600	168107595	2845	2845	2845	2845	0
209	20231012	161500	168107595	2845	2845	2845	2845	0
210	20231012	161400	168107595	2845	2845	2845	2845	0
211	20231012	161300	168107595	2845	2845	2845	2845	0
212	20231012	161200	168107595	2845	2845	2845	2845	1845
213	20231012	161100	168107595	2845	2845	2845	2845	0
214	20231012	161000	168107595	2845	2845	2845	2845	0
215	20231012	160900	168107595	2845	2845	2845	2845	0
216	20231012	160800	168107595	2845	2845	2845	2845	0
217	20231012	160700	168107595	2845	2845	2845	2845	0
218	20231012	160600	168107595	2845	2845	2845	2845	0
219	20231012	160500	168107595	2845	2845	2845	2845	0
220	20231012	160400	168107595	2845	2845	2845	2845	0
221	20231012	160300	168107595	2845	2845	2845	2845	0
222	20231012	160200	168107595	2845	2845	2845	2845	0
223	20231012	160100	168107595	2845	2845	2845	2845	0
224	20231012	160000	168107595	2845	2845	2845	2845	0
225	20231012	155900	168107595	2845	2845	2845	2845	0
226	20231012	155800	168107595	2845	2845	2845	2845	0
227	20231012	155700	168107595	2845	2845	2845	2845	0
228	20231012	155600	168107595	2845	2845	2845	2845	0
229	20231012	155500	168107595	2845	2845	2845	2845	0
230	20231012	155400	168107595	2845	2845	2845	2845	0
231	20231012	155300	168107595	2845	2845	2845	2845	0
232	20231012	155200	168107595	2845	2845	2845	2845	0
233	20231012	155100	168107595	2845	2845	2845	2845	0
234	20231012	155000	168107595	2845	2845	2845	2845	0
235	20231012	154900	168107595	2845	2845	2845	2845	0
236	20231012	154800	168107595	2845	2845	2845	2845	0
237	20231012	154700	168107595	2845	2845	2845	2845	0
238	20231012	154600	168107595	2845	2845	2845	2845	0
239	20231012	154500	168107595	2845	2845	2845	2845	0
240	20231012	154400	168107595	2845	2845	2845	2845	0
241	20231012	154300	168107595	2845	2845	2845	2845	0
242	20231012	154200	168107595	2845	2845	2845	2845	1845
243	20231012	154100	168107595	2845	2845	2845	2845	0
244	20231012	154000	168107595	2845	2845	2845	2845	0
245	20231012	153900	168107595	2845	2845	2845	2845	0
246	20231012	153800	168107595	2845	2845	2845	2845	0
247	20231012	153700	168107595	2845	2845	2845	2845	0
248	20231012	153600	168107595	2845	2845	2845	2845	0
249	20231012	153500	168107595	2845	2845	2845	2845	0
250	20231012	153400	168107595	2845	2845	2845	2845	0
251	20231012	153300	168107595	2845	2845	2845	2845	0
252	20231012	153200	168107595	2845	2845	2845	2845	0
253	20231012	153100	168107595	2845	2845	2845	2845	0
254	20231012	153000	168107595	2845	2845	2845	2845	1845
255	20231012	152900	162858570	2870	2870	2870	2870	0
256	20231012	152800	162858570	2870	2870	2870	2870	0
257	20231012	152700	162858570	2870	2870	2870	2870	0
258	20231012	152600	162858570	2870	2870	2870	2870	0
259	20231012	152500	162858570	2870	2870	2870	2870	0
260	20231012	152400	162858570	2870	2870	2870	2870	0
261	20231012	152300	162858570	2870	2870	2870	2870	0
262	20231012	152200	162858570	2870	2870	2870	2870	0
263	20231012	152100	162858570	2870	2870	2870	2870	0
264	20231012	152000	162858570	2870	2870	2870	2870	0
265	20231012	151900	162858570	2870	2865	2870	2865	49
266	20231012	151800	162717985	2865	2865	2865	2865	9
267	20231012	151700	162692200	2870	2870	2870	2865	2954
268	20231012	151600	154226375	2870	2870	2870	2870	0
269	20231012	151500	154226375	2870	2870	2870	2870	557
270	20231012	151400	152627785	2870	2870	2870	2870	0
271	20231012	151300	152627785	2870	2870	2870	2870	10
272	20231012	151200	152599085	2870	2870	2870	2870	0
273	20231012	151100	152599085	2870	2870	2870	2870	4
274	20231012	151000	152587605	2865	2865	2865	2865	27
275	20231012	150900	152510250	2865	2865	2865	2865	423
276	20231012	150800	151298355	2865	2865	2865	2865	1
277	20231012	150700	151295490	2855	2855	2855	2855	0
278	20231012	150600	151295490	2855	2855	2855	2855	0
279	20231012	150500	151295490	2855	2855	2855	2855	0
280	20231012	150400	151295490	2855	2855	2855	2855	0
281	20231012	150300	151295490	2855	2860	2860	2855	9
282	20231012	150200	151269790	2865	2865	2865	2865	1
283	20231012	150100	151266925	2865	2865	2865	2865	2
284	20231012	150000	151261195	2870	2870	2870	2870	0
285	20231012	145900	151261195	2870	2870	2870	2870	0
286	20231012	145800	151261195	2870	2870	2870	2870	0
287	20231012	145700	151261195	2870	2870	2870	2870	0
288	20231012	145600	151261195	2870	2870	2870	2870	0
289	20231012	145500	151261195	2870	2870	2870	2870	0
290	20231012	145400	151261195	2870	2870	2870	2870	0
291	20231012	145300	151261195	2870	2870	2870	2870	10
292	20231012	145200	151232495	2870	2860	2870	2860	40
293	20231012	145100	151118065	2860	2860	2860	2860	400
294	20231012	145000	149974065	2860	2860	2860	2860	0
295	20231012	144900	149974065	2860	2860	2860	2860	0
296	20231012	144800	149974065	2860	2860	2860	2860	0
297	20231012	144700	149974065	2860	2860	2860	2860	0
298	20231012	144600	149974065	2860	2860	2860	2860	0
299	20231012	144500	149974065	2860	2860	2860	2860	0
300	20231012	144400	149974065	2860	2860	2860	2860	0
301	20231012	144300	149974065	2860	2860	2860	2860	0
302	20231012	144200	149974065	2860	2860	2860	2860	100
303	20231012	144100	149688065	2860	2860	2860	2860	1
304	20231012	144000	149685205	2865	2865	2865	2865	0
305	20231012	143900	149685205	2865	2865	2865	2865	0
306	20231012	143800	149685205	2865	2865	2865	2865	0
307	20231012	143700	149685205	2865	2865	2865	2865	1
308	20231012	143600	149682340	2850	2860	2860	2850	295
309	20231012	143500	148840350	2865	2865	2865	2865	0
310	20231012	143400	148840350	2865	2860	2865	2860	11
311	20231012	143300	148808885	2865	2855	2865	2855	2546
312	20231012	143200	141532270	2855	2855	2855	2850	166
313	20231012	143100	141059110	2855	2855	2855	2855	7
314	20231012	143000	141039125	2855	2855	2855	2850	1033
315	20231012	142900	138094975	2850	2860	2860	2850	1730
316	20231012	142800	133160815	2860	2860	2865	2860	129
317	20231012	142700	132791870	2860	2860	2860	2860	2812
318	20231012	142600	124749550	2865	2865	2865	2865	0
319	20231012	142500	124749550	2865	2865	2865	2865	50
320	20231012	142400	124606300	2865	2865	2865	2865	111
321	20231012	142300	124288285	2860	2860	2860	2860	0
322	20231012	142200	124288285	2860	2865	2865	2860	219
323	20231012	142100	123661915	2865	2865	2865	2865	0
324	20231012	142000	123661915	2865	2865	2865	2865	0
325	20231012	141900	123661915	2865	2865	2865	2865	0
326	20231012	141800	123661915	2865	2865	2865	2865	0
327	20231012	141700	123661915	2865	2865	2865	2865	2
328	20231012	141600	123656185	2865	2865	2865	2865	0
329	20231012	141500	123656185	2865	2865	2865	2865	0
330	20231012	141400	123656185	2865	2865	2865	2865	0
331	20231012	141300	123656185	2865	2865	2865	2865	3
332	20231012	141200	123647590	2865	2865	2865	2865	7
333	20231012	141100	123627535	2865	2870	2870	2865	934
334	20231012	141000	120948010	2865	2865	2865	2865	4
335	20231012	140900	120936550	2870	2870	2870	2870	0
336	20231012	140800	120936550	2870	2870	2870	2870	0
337	20231012	140700	120936550	2870	2870	2870	2870	0
338	20231012	140600	120936550	2870	2870	2870	2870	0
339	20231012	140500	120936550	2870	2870	2870	2870	0
340	20231012	140400	120936550	2870	2870	2870	2870	0
341	20231012	140300	120936550	2870	2870	2870	2870	0
342	20231012	140200	120936550	2870	2870	2870	2870	0
343	20231012	140100	120936550	2870	2865	2870	2865	6
344	20231012	140000	120919355	2870	2870	2870	2870	0
345	20231012	135900	120919355	2870	2870	2870	2870	0
346	20231012	135800	120919355	2870	2870	2870	2870	0
347	20231012	135700	120919355	2870	2870	2870	2870	0
348	20231012	135600	120919355	2870	2870	2870	2870	5
349	20231012	135500	120905005	2865	2865	2865	2865	71
350	20231012	135400	120701590	2870	2870	2870	2870	0
351	20231012	135300	120701590	2870	2870	2870	2870	0
352	20231012	135200	120701590	2870	2870	2870	2870	0
353	20231012	135100	120701590	2870	2870	2870	2865	1497
354	20231012	135000	116410265	2870	2870	2870	2870	0
355	20231012	134900	116410265	2870	2870	2870	2870	0
356	20231012	134800	116410265	2870	2870	2870	2870	0
357	20231012	134700	116410265	2870	2870	2870	2870	0
358	20231012	134600	116410265	2870	2870	2870	2870	0
359	20231012	134500	116410265	2870	2870	2870	2870	0
360	20231012	134400	116410265	2870	2870	2870	2870	0
361	20231012	134300	116410265	2870	2870	2870	2870	225
362	20231012	134200	115764515	2880	2880	2880	2880	0
363	20231012	134100	115764515	2880	2880	2880	2880	0
364	20231012	134000	115764515	2880	2880	2880	2880	0
365	20231012	133900	115764515	2880	2880	2880	2880	0
366	20231012	133800	115764515	2880	2880	2880	2880	1040
367	20231012	133700	112769315	2880	2875	2880	2875	3
368	20231012	133600	112760685	2870	2870	2870	2870	94
369	20231012	133500	112490905	2870	2870	2870	2870	452
370	20231012	133400	111193665	2870	2870	2870	2870	0
371	20231012	133300	111193665	2870	2870	2870	2870	0
372	20231012	133200	111193665	2870	2870	2870	2870	0
373	20231012	133100	111193665	2870	2870	2870	2870	0
374	20231012	133000	111193665	2870	2870	2870	2870	115
375	20231012	132900	110863615	2870	2870	2870	2870	0
376	20231012	132800	110863615	2870	2870	2870	2870	0
377	20231012	132700	110863615	2870	2870	2870	2870	0
378	20231012	132600	110863615	2870	2870	2870	2870	0
379	20231012	132500	110863615	2870	2870	2870	2870	200
380	20231012	132400	110289615	2880	2880	2880	2880	0
381	20231012	132300	110289615	2880	2880	2880	2880	0
382	20231012	132200	110289615	2880	2880	2880	2880	0
383	20231012	132100	110289615	2880	2880	2880	2880	141
384	20231012	132000	109883535	2875	2875	2875	2875	48
385	20231012	131900	109745535	2880	2880	2880	2880	0
386	20231012	131800	109745535	2880	2880	2880	2880	0
387	20231012	131700	109745535	2880	2880	2880	2880	0
388	20231012	131600	109745535	2880	2880	2880	2880	0
389	20231012	131500	109745535	2880	2880	2880	2880	1
390	20231012	131400	109742655	2875	2875	2875	2875	0
391	20231012	131300	109742655	2875	2875	2875	2875	0
392	20231012	131200	109742655	2875	2875	2875	2875	37
393	20231012	131100	109636280	2875	2875	2875	2875	0
394	20231012	131000	109636280	2875	2875	2875	2875	0
395	20231012	130900	109636280	2875	2875	2875	2875	156
396	20231012	130800	109187780	2875	2875	2875	2875	0
397	20231012	130700	109187780	2875	2875	2875	2875	62
398	20231012	130600	109009530	2880	2880	2880	2880	0
399	20231012	130500	109009530	2880	2880	2880	2880	0
400	20231012	130400	109009530	2880	2880	2880	2880	0
401	20231012	130300	109009530	2880	2875	2880	2875	39
402	20231012	130200	108897400	2875	2875	2875	2875	50
403	20231012	130100	108753650	2880	2880	2880	2880	100
404	20231012	130000	108465650	2880	2880	2880	2880	0
405	20231012	125900	108465650	2880	2880	2880	2880	0
406	20231012	125800	108465650	2880	2880	2880	2880	0
407	20231012	125700	108465650	2880	2880	2880	2880	0
408	20231012	125600	108465650	2880	2880	2880	2880	0
409	20231012	125500	108465650	2880	2880	2880	2880	0
410	20231012	125400	108465650	2880	2880	2880	2880	0
411	20231012	125300	108465650	2880	2880	2880	2880	0
412	20231012	125200	108465650	2880	2880	2880	2880	0
413	20231012	125100	108465650	2880	2880	2880	2880	0
414	20231012	125000	108465650	2880	2880	2880	2880	1
415	20231012	124900	108462770	2870	2870	2870	2870	0
416	20231012	124800	108462770	2870	2870	2870	2870	0
417	20231012	124700	108462770	2870	2870	2870	2870	0
418	20231012	124600	108462770	2870	2870	2870	2870	0
419	20231012	124500	108462770	2870	2870	2870	2870	0
420	20231012	124400	108462770	2870	2870	2870	2870	0
421	20231012	124300	108462770	2870	2870	2870	2870	0
422	20231012	124200	108462770	2870	2870	2870	2870	0
423	20231012	124100	108462770	2870	2870	2870	2870	0
424	20231012	124000	108462770	2870	2870	2870	2870	50
425	20231012	123900	108319270	2875	2875	2875	2875	1
426	20231012	123800	108316395	2870	2870	2870	2870	962
427	20231012	123700	105555455	2870	2870	2870	2870	0
428	20231012	123600	105555455	2870	2870	2870	2870	0
429	20231012	123500	105555455	2870	2870	2870	2870	2
430	20231012	123400	105549715	2870	2870	2870	2870	1
431	20231012	123300	105546845	2870	2870	2870	2870	12
432	20231012	123200	105512405	2875	2875	2875	2875	0
433	20231012	123100	105512405	2875	2875	2875	2875	0
434	20231012	123000	105512405	2875	2875	2875	2875	1
435	20231012	122900	105509530	2880	2880	2880	2880	0
436	20231012	122800	105509530	2880	2880	2880	2880	0
437	20231012	122700	105509530	2880	2880	2880	2880	0
438	20231012	122600	105509530	2880	2880	2880	2880	0
439	20231012	122500	105509530	2880	2880	2880	2880	1
440	20231012	122400	105506650	2870	2870	2870	2870	0
441	20231012	122300	105506650	2870	2870	2870	2870	0
442	20231012	122200	105506650	2870	2870	2870	2870	0
443	20231012	122100	105506650	2870	2870	2870	2870	39
444	20231012	122000	105394720	2870	2870	2870	2870	0
445	20231012	121900	105394720	2870	2870	2870	2870	0
446	20231012	121800	105394720	2870	2870	2870	2870	0
447	20231012	121700	105394720	2870	2870	2870	2870	0
448	20231012	121600	105394720	2870	2870	2870	2870	0
449	20231012	121500	105394720	2870	2870	2870	2870	0
450	20231012	121400	105394720	2870	2870	2870	2870	0
451	20231012	121300	105394720	2870	2870	2870	2870	0
452	20231012	121200	105394720	2870	2870	2870	2870	1000
453	20231012	121100	102524720	2870	2870	2870	2870	0
454	20231012	121000	102524720	2870	2870	2870	2870	0
455	20231012	120900	102524720	2870	2870	2870	2870	0
456	20231012	120800	102524720	2870	2870	2870	2870	0
457	20231012	120700	102524720	2870	2870	2870	2870	0
458	20231012	120600	102524720	2870	2875	2875	2870	250
459	20231012	120500	101806360	2880	2880	2880	2880	0
460	20231012	120400	101806360	2880	2880	2880	2880	0
461	20231012	120300	101806360	2880	2880	2880	2880	0
462	20231012	120200	101806360	2880	2880	2880	2880	0
463	20231012	120100	101806360	2880	2880	2880	2880	1
464	20231012	120000	101803480	2875	2875	2875	2875	5
465	20231012	115900	101789105	2880	2880	2880	2880	30
466	20231012	115800	101702705	2880	2880	2880	2880	0
467	20231012	115700	101702705	2880	2880	2880	2880	50
468	20231012	115600	101558705	2875	2875	2875	2875	546
469	20231012	115500	99988955	2875	2875	2875	2875	0
470	20231012	115400	99988955	2875	2875	2875	2875	0
471	20231012	115300	99988955	2875	2875	2875	2875	0
472	20231012	115200	99988955	2875	2875	2875	2875	3
473	20231012	115100	99980330	2880	2880	2880	2880	0
474	20231012	115000	99980330	2880	2880	2880	2880	0
475	20231012	114900	99980330	2880	2880	2880	2880	0
476	20231012	114800	99980330	2880	2880	2880	2880	0
477	20231012	114700	99980330	2880	2880	2880	2880	60
478	20231012	114600	99807530	2880	2880	2880	2880	0
479	20231012	114500	99807530	2880	2880	2880	2880	0
480	20231012	114400	99807530	2880	2880	2880	2880	0
481	20231012	114300	99807530	2880	2880	2880	2880	0
482	20231012	114200	99807530	2880	2880	2880	2880	1
483	20231012	114100	99804650	2880	2880	2880	2880	0
484	20231012	114000	99804650	2880	2880	2880	2880	2
485	20231012	113900	99798890	2880	2880	2880	2880	0
486	20231012	113800	99798890	2880	2880	2880	2880	19
487	20231012	113700	99744170	2875	2875	2875	2875	377
488	20231012	113600	98660295	2880	2880	2880	2880	0
489	20231012	113500	98660295	2880	2880	2880	2880	0
490	20231012	113400	98660295	2880	2880	2880	2880	0
491	20231012	113300	98660295	2880	2880	2880	2880	0
492	20231012	113200	98660295	2880	2880	2880	2880	0
493	20231012	113100	98660295	2880	2880	2880	2880	7
494	20231012	113000	98640135	2880	2880	2880	2880	17
495	20231012	112900	98591175	2880	2880	2880	2880	0
496	20231012	112800	98591175	2880	2880	2880	2880	1
497	20231012	112700	98588295	2875	2875	2875	2875	233
498	20231012	112600	97918420	2875	2875	2875	2875	0
499	20231012	112500	97918420	2875	2875	2875	2875	0
500	20231012	112400	97918420	2875	2875	2875	2875	0
501	20231012	112300	97918420	2875	2875	2875	2875	0
502	20231012	112200	97918420	2875	2875	2875	2875	0
503	20231012	112100	97918420	2875	2875	2875	2875	0
504	20231012	112000	97918420	2875	2875	2875	2875	0
505	20231012	111900	97918420	2875	2875	2875	2875	100
506	20231012	111800	97630920	2880	2880	2880	2880	0
507	20231012	111700	97630920	2880	2880	2880	2880	0
508	20231012	111600	97630920	2880	2880	2880	2880	0
509	20231012	111500	97630920	2880	2880	2880	2880	0
510	20231012	111400	97630920	2880	2880	2880	2880	18
511	20231012	111300	97579080	2880	2880	2880	2880	0
512	20231012	111200	97579080	2880	2880	2880	2880	0
513	20231012	111100	97579080	2880	2880	2880	2880	0
514	20231012	111000	97579080	2880	2880	2880	2880	0
515	20231012	110900	97579080	2880	2880	2880	2880	1
516	20231012	110800	97576200	2875	2875	2875	2875	0
517	20231012	110700	97576200	2875	2875	2875	2875	0
518	20231012	110600	97576200	2875	2875	2875	2875	0
519	20231012	110500	97576200	2875	2875	2875	2875	0
520	20231012	110400	97576200	2875	2875	2875	2875	0
521	20231012	110300	97576200	2875	2875	2875	2875	20
522	20231012	110200	97518700	2870	2875	2875	2870	2
523	20231012	110100	97512955	2880	2880	2880	2875	1379
524	20231012	110000	93541440	2880	2880	2880	2880	0
525	20231012	105900	93541440	2880	2880	2880	2880	0
526	20231012	105800	93541440	2880	2880	2880	2880	0
527	20231012	105700	93541440	2880	2880	2880	2880	0
528	20231012	105600	93541440	2880	2875	2880	2875	11
529	20231012	105500	93509810	2880	2880	2880	2880	0
530	20231012	105400	93509810	2880	2880	2880	2880	10
531	20231012	105300	93481010	2880	2875	2880	2875	104
532	20231012	105200	93181990	2880	2880	2880	2880	101
533	20231012	105100	92891110	2870	2875	2875	2870	417
534	20231012	105000	91693980	2890	2890	2890	2890	0
535	20231012	104900	91693980	2890	2885	2890	2880	4218
536	20231012	104800	79505310	2890	2885	2890	2885	874
537	20231012	104700	76981000	2885	2880	2895	2880	323
538	20231012	104600	76049480	2880	2870	2880	2870	921
539	20231012	104500	73406150	2870	2870	2870	2870	5585
540	20231012	104400	57377200	2870	2870	2870	2870	340
541	20231012	104300	56401400	2870	2865	2870	2865	2
542	20231012	104200	56395665	2870	2870	2870	2870	8
543	20231012	104100	56372705	2870	2865	2870	2865	14
544	20231012	104000	56332535	2870	2870	2870	2870	1
545	20231012	103900	56329665	2865	2865	2865	2865	1
546	20231012	103800	56326800	2870	2870	2870	2870	4
547	20231012	103700	56315320	2870	2870	2870	2870	0
548	20231012	103600	56315320	2870	2870	2870	2870	1
549	20231012	103500	56312450	2865	2865	2865	2865	0
550	20231012	103400	56312450	2865	2865	2865	2865	0
551	20231012	103300	56312450	2865	2865	2865	2865	0
552	20231012	103200	56312450	2865	2870	2870	2865	51
553	20231012	103100	56166085	2870	2865	2870	2865	2
554	20231012	103000	56160350	2870	2870	2870	2870	100
555	20231012	102900	55873350	2865	2865	2865	2865	0
556	20231012	102800	55873350	2865	2865	2865	2865	0
557	20231012	102700	55873350	2865	2865	2865	2865	0
558	20231012	102600	55873350	2865	2865	2865	2865	0
559	20231012	102500	55873350	2865	2865	2865	2865	0
560	20231012	102400	55873350	2865	2865	2865	2865	0
561	20231012	102300	55873350	2865	2865	2865	2865	0
562	20231012	102200	55873350	2865	2865	2865	2865	0
563	20231012	102100	55873350	2865	2865	2865	2865	0
564	20231012	102000	55873350	2865	2865	2865	2865	0
565	20231012	101900	55873350	2865	2865	2865	2865	200
566	20231012	101800	55300350	2865	2865	2865	2865	0
567	20231012	101700	55300350	2865	2865	2865	2865	0
568	20231012	101600	55300350	2865	2865	2865	2865	0
569	20231012	101500	55300350	2865	2865	2865	2865	0
570	20231012	101400	55300350	2865	2865	2865	2865	0
571	20231012	101300	55300350	2865	2865	2865	2865	0
572	20231012	101200	55300350	2865	2865	2865	2865	0
573	20231012	101100	55300350	2865	2865	2865	2865	0
574	20231012	101000	55300350	2865	2865	2865	2865	316
575	20231012	100900	54395010	2865	2865	2865	2865	0
576	20231012	100800	54395010	2865	2865	2865	2865	0
577	20231012	100700	54395010	2865	2865	2865	2865	0
578	20231012	100600	54395010	2865	2870	2870	2865	47
579	20231012	100500	54260125	2880	2870	2880	2870	200
580	20231012	100400	53685810	2865	2865	2865	2865	0
581	20231012	100300	53685810	2865	2870	2870	2865	2
582	20231012	100200	53680075	2865	2870	2870	2865	11
583	20231012	100100	53648515	2865	2865	2865	2865	0
584	20231012	100000	53648515	2865	2865	2865	2865	1
585	20231012	095900	53645650	2870	2870	2870	2870	0
586	20231012	095800	53645650	2870	2870	2870	2870	0
587	20231012	095700	53645650	2870	2870	2870	2870	0
588	20231012	095600	53645650	2870	2870	2870	2870	300
589	20231012	095500	52784650	2870	2870	2870	2870	1056
590	20231012	095400	49753930	2875	2875	2875	2875	0
591	20231012	095300	49753930	2875	2875	2875	2875	45
592	20231012	095200	49624555	2875	2870	2875	2865	1786
593	20231012	095100	44507480	2880	2865	2880	2865	4
594	20231012	095000	44495990	2870	2860	2870	2860	90
595	20231012	094900	44238030	2860	2860	2860	2860	1
596	20231012	094800	44235170	2860	2855	2860	2855	500
597	20231012	094700	42805640	2855	2855	2855	2850	2483
598	20231012	094600	35721675	2860	2860	2860	2860	6
599	20231012	094500	35704515	2860	2860	2860	2860	308
600	20231012	094400	34823635	2860	2865	2865	2860	222
601	20231012	094300	34188705	2865	2865	2865	2865	0
602	20231012	094200	34188705	2865	2860	2865	2860	1070
603	20231012	094100	31128500	2865	2865	2865	2865	2
604	20231012	094000	31122770	2870	2870	2870	2865	51
605	20231012	093900	30976570	2860	2860	2860	2860	0
606	20231012	093800	30976570	2860	2860	2860	2860	0
607	20231012	093700	30976570	2860	2860	2860	2860	96
608	20231012	093600	30702010	2860	2875	2875	2860	61
609	20231012	093500	30527535	2860	2860	2860	2860	0
610	20231012	093400	30527535	2860	2860	2860	2860	0
611	20231012	093300	30527535	2860	2860	2860	2860	787
612	20231012	093200	28276715	2860	2855	2860	2855	40
613	20231012	093100	28162510	2860	2855	2860	2855	747
614	20231012	093000	26029820	2860	2855	2860	2855	116
615	20231012	092900	25698245	2860	2855	2860	2855	17
616	20231012	092800	25649640	2855	2860	2860	2855	121
617	20231012	092700	25303830	2860	2860	2860	2860	78
618	20231012	092600	25080750	2860	2860	2860	2860	45
619	20231012	092500	24952050	2870	2870	2870	2870	4
620	20231012	092400	24940570	2870	2865	2870	2865	698
621	20231012	092300	22938310	2865	2860	2865	2860	7
622	20231012	092200	22918270	2855	2855	2855	2855	0
623	20231012	092100	22918270	2855	2860	2860	2855	1758
624	20231012	092000	17899060	2860	2860	2860	2860	100
625	20231012	091900	17613060	2855	2855	2855	2855	100
626	20231012	091800	17327560	2855	2855	2855	2855	33
627	20231012	091700	17233345	2860	2855	2860	2855	909
628	20231012	091600	14637505	2855	2865	2870	2855	243
629	20231012	091500	13942075	2865	2855	2865	2855	289
630	20231012	091400	13116500	2860	2860	2860	2860	62
631	20231012	091300	12939180	2855	2855	2855	2855	100
632	20231012	091200	12653680	2860	2860	2860	2860	18
633	20231012	091100	12602200	2855	2855	2855	2855	393
634	20231012	091000	11480185	2855	2870	2870	2855	665
635	20231012	090900	9577710	2870	2870	2870	2870	231
636	20231012	090800	8914740	2875	2875	2875	2875	0
637	20231012	090700	8914740	2875	2875	2880	2875	397
638	20231012	090600	7773300	2875	2875	2875	2875	4
639	20231012	090500	7761800	2875	2875	2875	2875	0
640	20231012	090400	7761800	2875	2880	2880	2865	98
641	20231012	090300	7479710	2880	2875	2930	2875	1786
642	20231012	090200	2274110	2870	2870	2870	2870	0
643	20231012	090100	2274110	2870	2870	2870	2870	41
644	20231012	090000	2156440	2860	2860	2860	2860	754