KissMeData/109820/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	195700	97310290	2845	2845	2845	2845	366
3	20231010	195600	97310290	2845	2845	2845	2845	0
4	20231010	195500	97310290	2845	2845	2845	2845	0
5	20231010	195400	97310290	2845	2845	2845	2845	0
6	20231010	195300	97310290	2845	2845	2845	2845	0
7	20231010	195200	97310290	2845	2845	2845	2845	0
8	20231010	195100	97310290	2845	2845	2845	2845	0
9	20231010	195000	97310290	2845	2845	2845	2845	0
10	20231010	194900	97310290	2845	2845	2845	2845	0
11	20231010	194800	97310290	2845	2845	2845	2845	0
12	20231010	194700	97310290	2845	2845	2845	2845	0
13	20231010	194600	97310290	2845	2845	2845	2845	0
14	20231010	194500	97310290	2845	2845	2845	2845	0
15	20231010	194400	97310290	2845	2845	2845	2845	0
16	20231010	194300	97310290	2845	2845	2845	2845	0
17	20231010	194200	97310290	2845	2845	2845	2845	0
18	20231010	194100	97310290	2845	2845	2845	2845	0
19	20231010	194000	97310290	2845	2845	2845	2845	0
20	20231010	193900	97310290	2845	2845	2845	2845	0
21	20231010	193800	97310290	2845	2845	2845	2845	0
22	20231010	193700	97310290	2845	2845	2845	2845	0
23	20231010	193600	97310290	2845	2845	2845	2845	0
24	20231010	193500	97310290	2845	2845	2845	2845	0
25	20231010	193400	97310290	2845	2845	2845	2845	0
26	20231010	193300	97310290	2845	2845	2845	2845	0
27	20231010	193200	97310290	2845	2845	2845	2845	0
28	20231010	193100	97310290	2845	2845	2845	2845	0
29	20231010	193000	97310290	2845	2845	2845	2845	0
30	20231010	192900	97310290	2845	2845	2845	2845	0
31	20231010	192800	97310290	2845	2845	2845	2845	0
32	20231010	192700	97310290	2845	2845	2845	2845	366
33	20231010	192600	97310290	2845	2845	2845	2845	0
34	20231010	192500	97310290	2845	2845	2845	2845	0
35	20231010	192400	97310290	2845	2845	2845	2845	0
36	20231010	192300	97310290	2845	2845	2845	2845	0
37	20231010	192200	97310290	2845	2845	2845	2845	0
38	20231010	192100	97310290	2845	2845	2845	2845	0
39	20231010	192000	97310290	2845	2845	2845	2845	0
40	20231010	191900	97310290	2845	2845	2845	2845	0
41	20231010	191800	97310290	2845	2845	2845	2845	0
42	20231010	191700	97310290	2845	2845	2845	2845	0
43	20231010	191600	97310290	2845	2845	2845	2845	0
44	20231010	191500	97310290	2845	2845	2845	2845	0
45	20231010	191400	97310290	2845	2845	2845	2845	0
46	20231010	191300	97310290	2845	2845	2845	2845	0
47	20231010	191200	97310290	2845	2845	2845	2845	0
48	20231010	191100	97310290	2845	2845	2845	2845	0
49	20231010	191000	97310290	2845	2845	2845	2845	0
50	20231010	190900	97310290	2845	2845	2845	2845	0
51	20231010	190800	97310290	2845	2845	2845	2845	0
52	20231010	190700	97310290	2845	2845	2845	2845	0
53	20231010	190600	97310290	2845	2845	2845	2845	0
54	20231010	190500	97310290	2845	2845	2845	2845	0
55	20231010	190400	97310290	2845	2845	2845	2845	0
56	20231010	190300	97310290	2845	2845	2845	2845	0
57	20231010	190200	97310290	2845	2845	2845	2845	0
58	20231010	190100	97310290	2845	2845	2845	2845	0
59	20231010	190000	97310290	2845	2845	2845	2845	0
60	20231010	185900	97310290	2845	2845	2845	2845	0
61	20231010	185800	97310290	2845	2845	2845	2845	0
62	20231010	185700	97310290	2845	2845	2845	2845	366
63	20231010	185600	97310290	2845	2845	2845	2845	0
64	20231010	185500	97310290	2845	2845	2845	2845	0
65	20231010	185400	97310290	2845	2845	2845	2845	0
66	20231010	185300	97310290	2845	2845	2845	2845	0
67	20231010	185200	97310290	2845	2845	2845	2845	0
68	20231010	185100	97310290	2845	2845	2845	2845	0
69	20231010	185000	97310290	2845	2845	2845	2845	0
70	20231010	184900	97310290	2845	2845	2845	2845	0
71	20231010	184800	97310290	2845	2845	2845	2845	0
72	20231010	184700	97310290	2845	2845	2845	2845	0
73	20231010	184600	97310290	2845	2845	2845	2845	0
74	20231010	184500	97310290	2845	2845	2845	2845	0
75	20231010	184400	97310290	2845	2845	2845	2845	0
76	20231010	184300	97310290	2845	2845	2845	2845	0
77	20231010	184200	97310290	2845	2845	2845	2845	0
78	20231010	184100	97310290	2845	2845	2845	2845	0
79	20231010	184000	97310290	2845	2845	2845	2845	0
80	20231010	183900	97310290	2845	2845	2845	2845	0
81	20231010	183800	97310290	2845	2845	2845	2845	0
82	20231010	183700	97310290	2845	2845	2845	2845	0
83	20231010	183600	97310290	2845	2845	2845	2845	0
84	20231010	183500	97310290	2845	2845	2845	2845	0
85	20231010	183400	97310290	2845	2845	2845	2845	0
86	20231010	183300	97310290	2845	2845	2845	2845	0
87	20231010	183200	97310290	2845	2845	2845	2845	0
88	20231010	183100	97310290	2845	2845	2845	2845	0
89	20231010	183000	97310290	2845	2845	2845	2845	0
90	20231010	182900	97310290	2845	2845	2845	2845	0
91	20231010	182800	97310290	2845	2845	2845	2845	0
92	20231010	182700	97310290	2845	2845	2845	2845	366
93	20231010	182600	97310290	2845	2845	2845	2845	0
94	20231010	182500	97310290	2845	2845	2845	2845	0
95	20231010	182400	97310290	2845	2845	2845	2845	0
96	20231010	182300	97310290	2845	2845	2845	2845	0
97	20231010	182200	97310290	2845	2845	2845	2845	0
98	20231010	182100	97310290	2845	2845	2845	2845	0
99	20231010	182000	97310290	2845	2845	2845	2845	0
100	20231010	181900	97310290	2845	2845	2845	2845	0
101	20231010	181800	97310290	2845	2845	2845	2845	0
102	20231010	181700	97310290	2845	2845	2845	2845	0
103	20231010	181600	97310290	2845	2845	2845	2845	0
104	20231010	181500	97310290	2845	2845	2845	2845	0
105	20231010	181400	97310290	2845	2845	2845	2845	0
106	20231010	181300	97310290	2845	2845	2845	2845	0
107	20231010	181200	97310290	2845	2845	2845	2845	0
108	20231010	181100	97310290	2845	2845	2845	2845	0
109	20231010	181000	97310290	2845	2845	2845	2845	0
110	20231010	180900	97310290	2845	2845	2845	2845	0
111	20231010	180800	97310290	2845	2845	2845	2845	0
112	20231010	180700	97310290	2845	2845	2845	2845	0
113	20231010	180600	97310290	2845	2845	2845	2845	0
114	20231010	180500	97310290	2845	2845	2845	2845	0
115	20231010	180400	97310290	2845	2845	2845	2845	0
116	20231010	180300	97310290	2845	2845	2845	2845	0
117	20231010	180200	97310290	2845	2845	2845	2845	0
118	20231010	180100	97310290	2845	2845	2845	2845	0
119	20231010	180000	97310290	2845	2845	2845	2845	0
120	20231010	175900	97310290	2845	2845	2845	2845	0
121	20231010	175800	97310290	2845	2845	2845	2845	0
122	20231010	175700	97310290	2845	2845	2845	2845	366
123	20231010	175600	97310290	2845	2845	2845	2845	0
124	20231010	175500	97310290	2845	2845	2845	2845	0
125	20231010	175400	97310290	2845	2845	2845	2845	0
126	20231010	175300	97310290	2845	2845	2845	2845	0
127	20231010	175200	97310290	2845	2845	2845	2845	0
128	20231010	175100	97310290	2845	2845	2845	2845	0
129	20231010	175000	97310290	2845	2845	2845	2845	0
130	20231010	174900	97310290	2845	2845	2845	2845	0
131	20231010	174800	97310290	2845	2845	2845	2845	0
132	20231010	174700	97310290	2845	2845	2845	2845	0
133	20231010	174600	97310290	2845	2845	2845	2845	0
134	20231010	174500	97310290	2845	2845	2845	2845	0
135	20231010	174400	97310290	2845	2845	2845	2845	0
136	20231010	174300	97310290	2845	2845	2845	2845	0
137	20231010	174200	97310290	2845	2845	2845	2845	0
138	20231010	174100	97310290	2845	2845	2845	2845	0
139	20231010	174000	97310290	2845	2845	2845	2845	0
140	20231010	173900	97310290	2845	2845	2845	2845	0
141	20231010	173800	97310290	2845	2845	2845	2845	0
142	20231010	173700	97310290	2845	2845	2845	2845	0
143	20231010	173600	97310290	2845	2845	2845	2845	0
144	20231010	173500	97310290	2845	2845	2845	2845	0
145	20231010	173400	97310290	2845	2845	2845	2845	0
146	20231010	173300	97310290	2845	2845	2845	2845	0
147	20231010	173200	97310290	2845	2845	2845	2845	0
148	20231010	173100	97310290	2845	2845	2845	2845	0
149	20231010	173000	97310290	2845	2845	2845	2845	0
150	20231010	172900	97310290	2845	2845	2845	2845	0
151	20231010	172800	97310290	2845	2845	2845	2845	0
152	20231010	172700	97310290	2845	2845	2845	2845	366
153	20231010	172600	97310290	2845	2845	2845	2845	0
154	20231010	172500	97310290	2845	2845	2845	2845	0
155	20231010	172400	97310290	2845	2845	2845	2845	0
156	20231010	172300	97310290	2845	2845	2845	2845	0
157	20231010	172200	97310290	2845	2845	2845	2845	0
158	20231010	172100	97310290	2845	2845	2845	2845	0
159	20231010	172000	97310290	2845	2845	2845	2845	0
160	20231010	171900	97310290	2845	2845	2845	2845	0
161	20231010	171800	97310290	2845	2845	2845	2845	0
162	20231010	171700	97310290	2845	2845	2845	2845	0
163	20231010	171600	97310290	2845	2845	2845	2845	0
164	20231010	171500	97310290	2845	2845	2845	2845	0
165	20231010	171400	97310290	2845	2845	2845	2845	0
166	20231010	171300	97310290	2845	2845	2845	2845	0
167	20231010	171200	97310290	2845	2845	2845	2845	0
168	20231010	171100	97310290	2845	2845	2845	2845	0
169	20231010	171000	97310290	2845	2845	2845	2845	0
170	20231010	170900	97310290	2845	2845	2845	2845	0
171	20231010	170800	97310290	2845	2845	2845	2845	0
172	20231010	170700	97310290	2845	2845	2845	2845	0
173	20231010	170600	97310290	2845	2845	2845	2845	0
174	20231010	170500	97310290	2845	2845	2845	2845	0
175	20231010	170400	97310290	2845	2845	2845	2845	0
176	20231010	170300	97310290	2845	2845	2845	2845	0
177	20231010	170200	97310290	2845	2845	2845	2845	0
178	20231010	170100	97310290	2845	2845	2845	2845	0
179	20231010	170000	97310290	2845	2845	2845	2845	0
180	20231010	165900	97310290	2845	2845	2845	2845	0
181	20231010	165800	97310290	2845	2845	2845	2845	0
182	20231010	165700	97310290	2845	2845	2845	2845	366
183	20231010	165600	97310290	2845	2845	2845	2845	0
184	20231010	165500	97310290	2845	2845	2845	2845	0
185	20231010	165400	97310290	2845	2845	2845	2845	0
186	20231010	165300	97310290	2845	2845	2845	2845	0
187	20231010	165200	97310290	2845	2845	2845	2845	0
188	20231010	165100	97310290	2845	2845	2845	2845	0
189	20231010	165000	97310290	2845	2845	2845	2845	0
190	20231010	164900	97310290	2845	2845	2845	2845	0
191	20231010	164800	97310290	2845	2845	2845	2845	0
192	20231010	164700	97310290	2845	2845	2845	2845	0
193	20231010	164600	97310290	2845	2845	2845	2845	0
194	20231010	164500	97310290	2845	2845	2845	2845	0
195	20231010	164400	97310290	2845	2845	2845	2845	0
196	20231010	164300	97310290	2845	2845	2845	2845	0
197	20231010	164200	97310290	2845	2845	2845	2845	0
198	20231010	164100	97310290	2845	2845	2845	2845	0
199	20231010	164000	97310290	2845	2845	2845	2845	0
200	20231010	163900	97310290	2845	2845	2845	2845	0
201	20231010	163800	97310290	2845	2845	2845	2845	0
202	20231010	163700	97310290	2845	2845	2845	2845	0
203	20231010	163600	97310290	2845	2845	2845	2845	0
204	20231010	163500	97310290	2845	2845	2845	2845	0
205	20231010	163400	97310290	2845	2845	2845	2845	0
206	20231010	163300	97310290	2845	2845	2845	2845	0
207	20231010	163200	97310290	2845	2845	2845	2845	0
208	20231010	163100	97310290	2845	2845	2845	2845	0
209	20231010	163000	97310290	2845	2845	2845	2845	0
210	20231010	162900	97310290	2845	2845	2845	2845	0
211	20231010	162800	97310290	2845	2845	2845	2845	0
212	20231010	162700	97310290	2845	2845	2845	2845	366
213	20231010	162600	97310290	2845	2845	2845	2845	0
214	20231010	162500	97310290	2845	2845	2845	2845	0
215	20231010	162400	97310290	2845	2845	2845	2845	0
216	20231010	162300	97310290	2845	2845	2845	2845	0
217	20231010	162200	97310290	2845	2845	2845	2845	0
218	20231010	162100	97310290	2845	2845	2845	2845	0
219	20231010	162000	97310290	2845	2845	2845	2845	0
220	20231010	161900	97310290	2845	2845	2845	2845	0
221	20231010	161800	97310290	2845	2845	2845	2845	0
222	20231010	161700	97310290	2845	2845	2845	2845	0
223	20231010	161600	97310290	2845	2845	2845	2845	0
224	20231010	161500	97310290	2845	2845	2845	2845	0
225	20231010	161400	97310290	2845	2845	2845	2845	0
226	20231010	161300	97310290	2845	2845	2845	2845	0
227	20231010	161200	97310290	2845	2845	2845	2845	0
228	20231010	161100	97310290	2845	2845	2845	2845	0
229	20231010	161000	97310290	2845	2845	2845	2845	0
230	20231010	160900	97310290	2845	2845	2845	2845	0
231	20231010	160800	97310290	2845	2845	2845	2845	0
232	20231010	160700	97310290	2845	2845	2845	2845	0
233	20231010	160600	97310290	2845	2845	2845	2845	0
234	20231010	160500	97310290	2845	2845	2845	2845	0
235	20231010	160400	97310290	2845	2845	2845	2845	0
236	20231010	160300	97310290	2845	2845	2845	2845	0
237	20231010	160200	97310290	2845	2845	2845	2845	0
238	20231010	160100	97310290	2845	2845	2845	2845	0
239	20231010	160000	97310290	2845	2845	2845	2845	0
240	20231010	155900	97310290	2845	2845	2845	2845	0
241	20231010	155800	97310290	2845	2845	2845	2845	0
242	20231010	155700	97310290	2845	2845	2845	2845	366
243	20231010	155600	97310290	2845	2845	2845	2845	0
244	20231010	155500	97310290	2845	2845	2845	2845	0
245	20231010	155400	97310290	2845	2845	2845	2845	0
246	20231010	155300	97310290	2845	2845	2845	2845	0
247	20231010	155200	97310290	2845	2845	2845	2845	0
248	20231010	155100	97310290	2845	2845	2845	2845	0
249	20231010	155000	97310290	2845	2845	2845	2845	0
250	20231010	154900	97310290	2845	2845	2845	2845	0
251	20231010	154800	97310290	2845	2845	2845	2845	0
252	20231010	154700	97310290	2845	2845	2845	2845	0
253	20231010	154600	97310290	2845	2845	2845	2845	0
254	20231010	154500	97310290	2845	2845	2845	2845	0
255	20231010	154400	97310290	2845	2845	2845	2845	0
256	20231010	154300	97310290	2845	2845	2845	2845	0
257	20231010	154200	97310290	2845	2845	2845	2845	0
258	20231010	154100	97310290	2845	2845	2845	2845	0
259	20231010	154000	97310290	2845	2845	2845	2845	0
260	20231010	153900	97310290	2845	2845	2845	2845	0
261	20231010	153800	97310290	2845	2845	2845	2845	0
262	20231010	153700	97310290	2845	2845	2845	2845	0
263	20231010	153600	97310290	2845	2845	2845	2845	0
264	20231010	153500	97310290	2845	2845	2845	2845	0
265	20231010	153400	97310290	2845	2845	2845	2845	0
266	20231010	153300	97310290	2845	2845	2845	2845	0
267	20231010	153200	97310290	2845	2845	2845	2845	0
268	20231010	153100	97310290	2845	2845	2845	2845	0
269	20231010	153000	97310290	2845	2845	2845	2845	366
270	20231010	152900	96269020	2830	2830	2830	2830	0
271	20231010	152800	96269020	2830	2830	2830	2830	0
272	20231010	152700	96269020	2830	2830	2830	2830	0
273	20231010	152600	96269020	2830	2830	2830	2830	0
274	20231010	152500	96269020	2830	2830	2830	2830	0
275	20231010	152400	96269020	2830	2830	2830	2830	0
276	20231010	152300	96269020	2830	2830	2830	2830	0
277	20231010	152200	96269020	2830	2830	2830	2830	0
278	20231010	152100	96269020	2830	2830	2830	2830	0
279	20231010	152000	96269020	2830	2830	2830	2830	0
280	20231010	151900	96269020	2830	2835	2850	2825	345
281	20231010	151800	95292450	2835	2835	2835	2835	0
282	20231010	151700	95292450	2835	2845	2845	2835	500
283	20231010	151600	93874900	2835	2835	2835	2835	0
284	20231010	151500	93874900	2835	2840	2840	2835	793
285	20231010	151400	91626515	2845	2860	2860	2845	318
286	20231010	151300	90720850	2860	2860	2860	2860	0
287	20231010	151200	90720850	2860	2860	2860	2860	5
288	20231010	151100	90706550	2855	2855	2855	2855	16
289	20231010	151000	90660870	2855	2855	2855	2855	0
290	20231010	150900	90660870	2855	2855	2855	2855	0
291	20231010	150800	90660870	2855	2855	2855	2855	19
292	20231010	150700	90606625	2855	2855	2855	2855	0
293	20231010	150600	90606625	2855	2855	2855	2855	0
294	20231010	150500	90606625	2855	2855	2855	2855	0
295	20231010	150400	90606625	2855	2860	2860	2855	23
296	20231010	150300	90540925	2860	2860	2860	2860	0
297	20231010	150200	90540925	2860	2860	2860	2855	176
298	20231010	150100	90037775	2865	2865	2865	2865	106
299	20231010	150000	89734085	2870	2870	2870	2870	0
300	20231010	145900	89734085	2870	2875	2875	2870	70
301	20231010	145800	89533180	2870	2870	2870	2870	0
302	20231010	145700	89533180	2870	2870	2870	2870	0
303	20231010	145600	89533180	2870	2870	2870	2870	0
304	20231010	145500	89533180	2870	2870	2870	2870	0
305	20231010	145400	89533180	2870	2870	2870	2870	68
306	20231010	145300	89338020	2875	2890	2890	2875	27
307	20231010	145200	89260380	2895	2895	2895	2895	0
308	20231010	145100	89260380	2895	2895	2895	2895	0
309	20231010	145000	89260380	2895	2895	2895	2895	0
310	20231010	144900	89260380	2895	2895	2895	2895	0
311	20231010	144800	89260380	2895	2895	2895	2895	0
312	20231010	144700	89260380	2895	2895	2895	2895	0
313	20231010	144600	89260380	2895	2895	2895	2895	0
314	20231010	144500	89260380	2895	2895	2895	2895	2
315	20231010	144400	89254590	2895	2895	2895	2895	0
316	20231010	144300	89254590	2895	2895	2895	2895	101
317	20231010	144200	88962195	2895	2895	2895	2895	10
318	20231010	144100	88933245	2895	2895	2895	2895	0
319	20231010	144000	88933245	2895	2895	2895	2895	1
320	20231010	143900	88930350	2890	2890	2890	2890	0
321	20231010	143800	88930350	2890	2885	2890	2885	10
322	20231010	143700	88901460	2880	2880	2880	2880	16
323	20231010	143600	88855380	2880	2880	2880	2880	0
324	20231010	143500	88855380	2880	2880	2880	2880	5
325	20231010	143400	88840980	2880	2880	2880	2880	3
326	20231010	143300	88832340	2880	2880	2880	2880	0
327	20231010	143200	88832340	2880	2880	2880	2880	0
328	20231010	143100	88832340	2880	2880	2880	2880	0
329	20231010	143000	88832340	2880	2880	2880	2880	0
330	20231010	142900	88832340	2880	2880	2880	2880	0
331	20231010	142800	88832340	2880	2875	2880	2875	20
332	20231010	142700	88774745	2865	2865	2865	2865	317
333	20231010	142600	87866540	2855	2850	2855	2850	104
334	20231010	142500	87569640	2845	2850	2850	2845	123
335	20231010	142400	87219445	2855	2855	2855	2855	5
336	20231010	142300	87205170	2855	2855	2855	2855	36
337	20231010	142200	87102390	2850	2850	2850	2850	20
338	20231010	142100	87045390	2855	2855	2855	2855	1
339	20231010	142000	87042535	2850	2850	2850	2850	0
340	20231010	141900	87042535	2850	2850	2850	2850	2
341	20231010	141800	87036835	2855	2855	2855	2855	5
342	20231010	141700	87022560	2850	2850	2850	2850	303
343	20231010	141600	86159010	2850	2850	2850	2850	943
344	20231010	141500	83471460	2855	2860	2860	2855	1196
345	20231010	141400	80056830	2860	2860	2860	2860	0
346	20231010	141300	80056830	2860	2865	2865	2860	1121
347	20231010	141200	76850745	2860	2860	2860	2860	0
348	20231010	141100	76850745	2860	2860	2860	2860	262
349	20231010	141000	76101425	2860	2870	2870	2860	636
350	20231010	140900	74282455	2870	2870	2870	2870	0
351	20231010	140800	74282455	2870	2870	2870	2870	0
352	20231010	140700	74282455	2870	2870	2870	2870	0
353	20231010	140600	74282455	2870	2870	2870	2870	0
354	20231010	140500	74282455	2870	2870	2870	2870	0
355	20231010	140400	74282455	2870	2870	2870	2870	0
356	20231010	140300	74282455	2870	2870	2870	2870	100
357	20231010	140200	73995455	2870	2865	2870	2865	301
358	20231010	140100	73131590	2870	2870	2870	2870	400
359	20231010	140000	71983590	2850	2850	2850	2850	0
360	20231010	135900	71983590	2850	2850	2850	2850	0
361	20231010	135800	71983590	2850	2850	2850	2850	0
362	20231010	135700	71983590	2850	2850	2850	2850	0
363	20231010	135600	71983590	2850	2850	2850	2850	0
364	20231010	135500	71983590	2850	2865	2865	2850	1124
365	20231010	135400	68774320	2865	2865	2865	2865	0
366	20231010	135300	68774320	2865	2865	2865	2865	0
367	20231010	135200	68774320	2865	2865	2865	2865	0
368	20231010	135100	68774320	2865	2865	2865	2865	900
369	20231010	135000	66195820	2870	2875	2875	2870	629
370	20231010	134900	64388500	2880	2880	2880	2880	0
371	20231010	134800	64388500	2880	2880	2880	2880	0
372	20231010	134700	64388500	2880	2880	2880	2880	1
373	20231010	134600	64385620	2880	2880	2880	2880	1
374	20231010	134500	64382740	2880	2880	2880	2880	0
375	20231010	134400	64382740	2880	2880	2880	2880	10
376	20231010	134300	64353940	2880	2875	2880	2875	90
377	20231010	134200	64094940	2880	2880	2880	2880	0
378	20231010	134100	64094940	2880	2880	2880	2880	0
379	20231010	134000	64094940	2880	2880	2880	2880	0
380	20231010	133900	64094940	2880	2880	2880	2880	4
381	20231010	133800	64083420	2880	2880	2880	2880	0
382	20231010	133700	64083420	2880	2880	2880	2880	17
383	20231010	133600	64034460	2880	2880	2880	2880	5
384	20231010	133500	64020060	2875	2875	2875	2875	0
385	20231010	133400	64020060	2875	2880	2880	2875	150
386	20231010	133300	63588275	2880	2880	2880	2880	0
387	20231010	133200	63588275	2880	2890	2890	2880	1230
388	20231010	133100	60042875	2885	2885	2885	2885	83
389	20231010	133000	59803420	2890	2890	2890	2890	0
390	20231010	132900	59803420	2890	2890	2890	2890	1
391	20231010	132800	59800530	2890	2895	2895	2890	10
392	20231010	132700	59771590	2885	2885	2885	2885	1
393	20231010	132600	59768705	2895	2895	2895	2895	0
394	20231010	132500	59768705	2895	2895	2895	2895	15
395	20231010	132400	59725280	2885	2890	2890	2885	373
396	20231010	132300	58649150	2890	2890	2890	2890	0
397	20231010	132200	58649150	2890	2890	2890	2885	976
398	20231010	132100	55831900	2895	2895	2895	2895	0
399	20231010	132000	55831900	2895	2895	2895	2895	3
400	20231010	131900	55823215	2890	2890	2890	2890	25
401	20231010	131800	55750965	2890	2895	2895	2890	41
402	20231010	131700	55632355	2895	2895	2895	2895	0
403	20231010	131600	55632355	2895	2895	2895	2895	0
404	20231010	131500	55632355	2895	2895	2895	2895	18
405	20231010	131400	55580245	2885	2885	2885	2885	0
406	20231010	131300	55580245	2885	2885	2885	2885	0
407	20231010	131200	55580245	2885	2885	2885	2885	0
408	20231010	131100	55580245	2885	2885	2885	2885	0
409	20231010	131000	55580245	2885	2885	2885	2885	0
410	20231010	130900	55580245	2885	2885	2885	2885	0
411	20231010	130800	55580245	2885	2885	2885	2885	0
412	20231010	130700	55580245	2885	2895	2895	2885	500
413	20231010	130600	54135355	2895	2895	2895	2895	0
414	20231010	130500	54135355	2895	2895	2895	2895	0
415	20231010	130400	54135355	2895	2895	2895	2895	26
416	20231010	130300	54060085	2910	2910	2910	2910	0
417	20231010	130200	54060085	2910	2910	2910	2910	0
418	20231010	130100	54060085	2910	2910	2910	2910	0
419	20231010	130000	54060085	2910	2910	2910	2910	0
420	20231010	125900	54060085	2910	2910	2910	2910	0
421	20231010	125800	54060085	2910	2910	2910	2910	0
422	20231010	125700	54060085	2910	2910	2910	2910	0
423	20231010	125600	54060085	2910	2910	2910	2910	1
424	20231010	125500	54057175	2890	2915	2915	2890	503
425	20231010	125400	52600900	2900	2915	2915	2900	7
426	20231010	125300	52580555	2915	2915	2915	2915	0
427	20231010	125200	52580555	2915	2915	2915	2915	0
428	20231010	125100	52580555	2915	2915	2915	2915	8
429	20231010	125000	52557235	2915	2920	2920	2915	176
430	20231010	124900	52043345	2930	2930	2930	2930	0
431	20231010	124800	52043345	2930	2930	2930	2930	0
432	20231010	124700	52043345	2930	2930	2930	2930	0
433	20231010	124600	52043345	2930	2930	2930	2930	0
434	20231010	124500	52043345	2930	2930	2930	2930	0
435	20231010	124400	52043345	2930	2930	2930	2930	0
436	20231010	124300	52043345	2930	2930	2930	2930	0
437	20231010	124200	52043345	2930	2930	2930	2930	0
438	20231010	124100	52043345	2930	2930	2930	2930	0
439	20231010	124000	52043345	2930	2930	2930	2930	0
440	20231010	123900	52043345	2930	2930	2930	2930	0
441	20231010	123800	52043345	2930	2930	2930	2930	0
442	20231010	123700	52043345	2930	2930	2930	2930	0
443	20231010	123600	52043345	2930	2910	2930	2910	1000
444	20231010	123500	49124150	2930	2930	2930	2930	0
445	20231010	123400	49124150	2930	2905	2930	2905	488
446	20231010	123300	47706400	2900	2905	2905	2895	44
447	20231010	123200	47578800	2905	2905	2905	2905	12
448	20231010	123100	47543940	2905	2905	2905	2905	9
449	20231010	123000	47517795	2905	2905	2905	2905	2
450	20231010	122900	47511985	2900	2905	2905	2900	103
451	20231010	122800	47213270	2905	2905	2905	2905	0
452	20231010	122700	47213270	2905	2915	2915	2905	984
453	20231010	122600	44354600	2935	2935	2935	2935	0
454	20231010	122500	44354600	2935	2925	2935	2905	1001
455	20231010	122400	41441445	2925	2925	2925	2925	0
456	20231010	122300	41441445	2925	2925	2925	2925	0
457	20231010	122200	41441445	2925	2925	2925	2925	0
458	20231010	122100	41441445	2925	2925	2925	2925	0
459	20231010	122000	41441445	2925	2925	2925	2925	0
460	20231010	121900	41441445	2925	2925	2925	2925	71
461	20231010	121800	41233770	2930	2930	2930	2930	3
462	20231010	121700	41224980	2930	2930	2930	2930	0
463	20231010	121600	41224980	2930	2930	2930	2930	1443
464	20231010	121500	36996990	2930	2930	2930	2930	0
465	20231010	121400	36996990	2930	2930	2930	2930	0
466	20231010	121300	36996990	2930	2930	2930	2930	8
467	20231010	121200	36973550	2935	2935	2935	2935	0
468	20231010	121100	36973550	2935	2935	2935	2935	0
469	20231010	121000	36973550	2935	2935	2935	2935	0
470	20231010	120900	36973550	2935	2935	2935	2935	0
471	20231010	120800	36973550	2935	2935	2935	2935	0
472	20231010	120700	36973550	2935	2935	2935	2935	0
473	20231010	120600	36973550	2935	2935	2935	2935	103
474	20231010	120500	36671245	2940	2940	2940	2940	0
475	20231010	120400	36671245	2940	2940	2940	2940	0
476	20231010	120300	36671245	2940	2940	2940	2940	0
477	20231010	120200	36671245	2940	2940	2940	2940	56
478	20231010	120100	36506605	2945	2945	2945	2945	0
479	20231010	120000	36506605	2945	2945	2945	2945	0
480	20231010	115900	36506605	2945	2945	2945	2945	0
481	20231010	115800	36506605	2945	2945	2945	2945	0
482	20231010	115700	36506605	2945	2945	2945	2945	0
483	20231010	115600	36506605	2945	2945	2945	2945	0
484	20231010	115500	36506605	2945	2945	2945	2945	0
485	20231010	115400	36506605	2945	2945	2945	2945	0
486	20231010	115300	36506605	2945	2940	2945	2935	3
487	20231010	115200	36497785	2945	2945	2945	2945	1
488	20231010	115100	36494840	2940	2940	2940	2940	20
489	20231010	115000	36436040	2940	2940	2940	2940	67
490	20231010	114900	36239060	2940	2940	2940	2940	19
491	20231010	114800	36183200	2940	2940	2940	2940	2
492	20231010	114700	36177320	2940	2940	2940	2940	1
493	20231010	114600	36174380	2940	2940	2940	2940	142
494	20231010	114500	35756900	2940	2940	2940	2940	0
495	20231010	114400	35756900	2940	2940	2940	2940	0
496	20231010	114300	35756900	2940	2940	2940	2940	540
497	20231010	114200	34169300	2940	2940	2940	2940	30
498	20231010	114100	34081100	2940	2940	2940	2940	1030
499	20231010	114000	31052900	2945	2945	2945	2945	0
500	20231010	113900	31052900	2945	2945	2945	2945	0
501	20231010	113800	31052900	2945	2945	2945	2945	20
502	20231010	113700	30994000	2940	2940	2940	2940	1924
503	20231010	113600	25337440	2940	2940	2940	2940	0
504	20231010	113500	25337440	2940	2940	2940	2940	10
505	20231010	113400	25308040	2950	2950	2950	2950	0
506	20231010	113300	25308040	2950	2950	2950	2950	0
507	20231010	113200	25308040	2950	2950	2950	2950	0
508	20231010	113100	25308040	2950	2950	2950	2950	2
509	20231010	113000	25302140	2940	2940	2940	2940	100
510	20231010	112900	25008140	2945	2945	2945	2945	1
511	20231010	112800	25005195	2945	2945	2945	2945	2
512	20231010	112700	24999305	2945	2940	2945	2940	262
513	20231010	112600	24228925	2940	2940	2940	2940	100
514	20231010	112500	23934925	2940	2945	2945	2940	825
515	20231010	112400	21509420	2950	2950	2950	2950	0
516	20231010	112300	21509420	2950	2950	2950	2950	100
517	20231010	112200	21214420	2950	2950	2950	2950	0
518	20231010	112100	21214420	2950	2950	2950	2950	100
519	20231010	112000	20919420	2950	2950	2950	2950	0
520	20231010	111900	20919420	2950	2950	2950	2950	1
521	20231010	111800	20916470	2950	2950	2950	2950	0
522	20231010	111700	20916470	2950	2950	2950	2950	0
523	20231010	111600	20916470	2950	2950	2950	2950	0
524	20231010	111500	20916470	2950	2950	2950	2950	0
525	20231010	111400	20916470	2950	2945	2950	2945	127
526	20231010	111300	20542070	2950	2950	2950	2950	1
527	20231010	111200	20539120	2950	2950	2950	2950	0
528	20231010	111100	20539120	2950	2950	2950	2950	2
529	20231010	111000	20533220	2950	2950	2950	2950	1
530	20231010	110900	20530270	2950	2945	2950	2940	3
531	20231010	110800	20521435	2950	2950	2950	2950	0
532	20231010	110700	20521435	2950	2950	2950	2950	0
533	20231010	110600	20521435	2950	2950	2950	2950	0
534	20231010	110500	20521435	2950	2950	2950	2950	0
535	20231010	110400	20521435	2950	2950	2950	2950	3
536	20231010	110300	20512585	2945	2945	2945	2945	0
537	20231010	110200	20512585	2945	2945	2945	2945	0
538	20231010	110100	20512585	2945	2945	2945	2945	0
539	20231010	110000	20512585	2945	2945	2945	2945	1
540	20231010	105900	20509640	2950	2950	2950	2950	0
541	20231010	105800	20509640	2950	2950	2950	2950	0
542	20231010	105700	20509640	2950	2950	2950	2950	3
543	20231010	105600	20500790	2940	2940	2940	2940	0
544	20231010	105500	20500790	2940	2940	2940	2940	10
545	20231010	105400	20471390	2940	2940	2940	2940	0
546	20231010	105300	20471390	2940	2940	2940	2940	0
547	20231010	105200	20471390	2940	2940	2940	2940	0
548	20231010	105100	20471390	2940	2940	2940	2940	2
549	20231010	105000	20465510	2955	2950	2955	2945	346
550	20231010	104900	19446515	2950	2950	2950	2950	2
551	20231010	104800	19440615	2950	2950	2950	2950	0
552	20231010	104700	19440615	2950	2950	2950	2950	18
553	20231010	104600	19387515	2950	2950	2950	2950	2
554	20231010	104500	19381615	2950	2950	2950	2950	48
555	20231010	104400	19240015	2950	2950	2950	2950	0
556	20231010	104300	19240015	2950	2950	2950	2950	2
557	20231010	104200	19234115	2950	2950	2950	2950	3
558	20231010	104100	19225265	2950	2950	2950	2950	399
559	20231010	104000	18048215	2950	2950	2950	2950	2
560	20231010	103900	18042315	2950	2950	2950	2950	2
561	20231010	103800	18036415	2950	2950	2950	2950	15
562	20231010	103700	17992165	2950	2950	2950	2950	2
563	20231010	103600	17986265	2950	2950	2950	2950	2
564	20231010	103500	17980365	2950	2950	2950	2950	3
565	20231010	103400	17971515	2950	2950	2950	2950	3
566	20231010	103300	17962665	2950	2945	2950	2945	314
567	20231010	103200	17037920	2950	2945	2950	2945	8
568	20231010	103100	17014345	2950	2950	2950	2950	53
569	20231010	103000	16857995	2950	2950	2950	2950	3
570	20231010	102900	16849145	2950	2950	2950	2950	2
571	20231010	102800	16843245	2950	2950	2950	2950	3
572	20231010	102700	16834395	2950	2950	2950	2945	102
573	20231010	102600	16533995	2945	2950	2950	2945	101
574	20231010	102500	16236545	2945	2945	2945	2945	0
575	20231010	102400	16236545	2945	2945	2945	2945	0
576	20231010	102300	16236545	2945	2945	2945	2945	5
577	20231010	102200	16221820	2945	2945	2945	2945	0
578	20231010	102100	16221820	2945	2945	2945	2945	0
579	20231010	102000	16221820	2945	2945	2945	2945	0
580	20231010	101900	16221820	2945	2945	2945	2945	0
581	20231010	101800	16221820	2945	2945	2945	2945	0
582	20231010	101700	16221820	2945	2945	2945	2945	20
583	20231010	101600	16162920	2945	2945	2945	2945	0
584	20231010	101500	16162920	2945	2945	2945	2945	0
585	20231010	101400	16162920	2945	2945	2945	2945	1
586	20231010	101300	16159975	2945	2945	2945	2945	0
587	20231010	101200	16159975	2945	2935	2945	2935	281
588	20231010	101100	15335230	2935	2935	2935	2935	20
589	20231010	101000	15276530	2935	2935	2935	2935	27
590	20231010	100900	15197285	2940	2940	2940	2940	3
591	20231010	100800	15188465	2945	2945	2945	2945	0
592	20231010	100700	15188465	2945	2945	2945	2945	0
593	20231010	100600	15188465	2945	2945	2945	2945	0
594	20231010	100500	15188465	2945	2945	2945	2945	1
595	20231010	100400	15185520	2945	2945	2945	2945	50
596	20231010	100300	15038270	2940	2935	2940	2930	220
597	20231010	100200	14393315	2940	2940	2940	2940	1
598	20231010	100100	14390375	2950	2950	2955	2950	346
599	20231010	100000	13368200	2955	2945	2955	2945	1013
600	20231010	095900	10377400	2940	2940	2940	2940	46
601	20231010	095800	10242160	2940	2940	2940	2940	10
602	20231010	095700	10212760	2935	2935	2935	2935	0
603	20231010	095600	10212760	2935	2935	2935	2935	0
604	20231010	095500	10212760	2935	2935	2935	2935	128
605	20231010	095400	9837080	2935	2935	2935	2935	1
606	20231010	095300	9834145	2935	2935	2935	2935	11
607	20231010	095200	9801860	2935	2935	2935	2935	13
608	20231010	095100	9763705	2930	2930	2930	2930	0
609	20231010	095000	9763705	2930	2930	2930	2930	0
610	20231010	094900	9763705	2930	2930	2930	2930	0
611	20231010	094800	9763705	2930	2930	2930	2930	0
612	20231010	094700	9763705	2930	2930	2930	2930	108
613	20231010	094600	9447265	2920	2925	2925	2920	20
614	20231010	094500	9388860	2925	2925	2925	2925	0
615	20231010	094400	9388860	2925	2925	2925	2925	866
616	20231010	094300	6855810	2925	2925	2925	2925	0
617	20231010	094200	6855810	2925	2925	2925	2925	0
618	20231010	094100	6855810	2925	2925	2925	2925	10
619	20231010	094000	6826560	2925	2925	2925	2925	302
620	20231010	093900	5943210	2925	2925	2925	2925	0
621	20231010	093800	5943210	2925	2925	2925	2925	1
622	20231010	093700	5940285	2920	2920	2920	2920	98
623	20231010	093600	5654125	2920	2920	2920	2920	2
624	20231010	093500	5648285	2920	2920	2920	2920	27
625	20231010	093400	5569445	2920	2920	2920	2920	111
626	20231010	093300	5245325	2915	2915	2915	2915	20
627	20231010	093200	5187025	2915	2915	2915	2915	1
628	20231010	093100	5184110	2920	2915	2920	2915	3
629	20231010	093000	5175355	2915	2915	2915	2915	26
630	20231010	092900	5099565	2910	2910	2910	2910	3
631	20231010	092800	5090835	2910	2910	2910	2910	674
632	20231010	092700	3129495	2915	2915	2915	2915	1
633	20231010	092600	3126580	2915	2915	2915	2915	21
634	20231010	092500	3065365	2915	2915	2915	2915	51
635	20231010	092400	2916700	2910	2910	2910	2910	250
636	20231010	092300	2189200	2910	2915	2915	2910	100
637	20231010	092200	1898150	2915	2915	2915	2915	6
638	20231010	092100	1880660	2920	2920	2920	2920	11
639	20231010	092000	1848540	2920	2920	2920	2920	0
640	20231010	091900	1848540	2920	2920	2920	2920	0
641	20231010	091800	1848540	2920	2925	2925	2920	35
642	20231010	091700	1746175	2925	2925	2925	2925	2
643	20231010	091600	1740325	2925	2925	2925	2925	17
644	20231010	091500	1690600	2925	2925	2925	2925	4
645	20231010	091400	1678900	2925	2920	2925	2920	56
646	20231010	091300	1515375	2920	2915	2920	2915	29
647	20231010	091200	1430715	2920	2920	2920	2920	2
648	20231010	091100	1424875	2920	2920	2920	2920	2
649	20231010	091000	1419035	2920	2920	2920	2920	5
650	20231010	090900	1404435	2910	2915	2915	2910	32
651	20231010	090800	1311305	2915	2920	2920	2915	23
652	20231010	090700	1244255	2910	2915	2915	2910	103
653	20231010	090600	944515	2930	2930	2930	2930	0
654	20231010	090500	944515	2930	2925	2930	2915	59
655	20231010	090400	772455	2930	2930	2930	2930	2
656	20231010	090300	766595	2930	2925	2930	2925	97
657	20231010	090200	482860	2925	2920	2925	2920	27
658	20231010	090100	404015	2920	2920	2920	2920	4
659	20231010	090000	392335	2920	2905	2920	2905	135