KissMeData/169330/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	201000	27425880	2940	2940	2940	2940	634
3	20231012	200900	27425880	2940	2940	2940	2940	0
4	20231012	200800	27425880	2940	2940	2940	2940	0
5	20231012	200700	27425880	2940	2940	2940	2940	0
6	20231012	200600	27425880	2940	2940	2940	2940	0
7	20231012	200500	27425880	2940	2940	2940	2940	0
8	20231012	200400	27425880	2940	2940	2940	2940	0
9	20231012	200300	27425880	2940	2940	2940	2940	0
10	20231012	200200	27425880	2940	2940	2940	2940	0
11	20231012	200100	27425880	2940	2940	2940	2940	0
12	20231012	200000	27425880	2940	2940	2940	2940	0
13	20231012	195900	27425880	2940	2940	2940	2940	0
14	20231012	195800	27425880	2940	2940	2940	2940	0
15	20231012	195700	27425880	2940	2940	2940	2940	0
16	20231012	195600	27425880	2940	2940	2940	2940	0
17	20231012	195500	27425880	2940	2940	2940	2940	0
18	20231012	195400	27425880	2940	2940	2940	2940	0
19	20231012	195300	27425880	2940	2940	2940	2940	0
20	20231012	195200	27425880	2940	2940	2940	2940	0
21	20231012	195100	27425880	2940	2940	2940	2940	0
22	20231012	195000	27425880	2940	2940	2940	2940	0
23	20231012	194900	27425880	2940	2940	2940	2940	0
24	20231012	194800	27425880	2940	2940	2940	2940	0
25	20231012	194700	27425880	2940	2940	2940	2940	0
26	20231012	194600	27425880	2940	2940	2940	2940	0
27	20231012	194500	27425880	2940	2940	2940	2940	0
28	20231012	194400	27425880	2940	2940	2940	2940	0
29	20231012	194300	27425880	2940	2940	2940	2940	0
30	20231012	194200	27425880	2940	2940	2940	2940	0
31	20231012	194100	27425880	2940	2940	2940	2940	0
32	20231012	194000	27425880	2940	2940	2940	2940	634
33	20231012	193900	27425880	2940	2940	2940	2940	0
34	20231012	193800	27425880	2940	2940	2940	2940	0
35	20231012	193700	27425880	2940	2940	2940	2940	0
36	20231012	193600	27425880	2940	2940	2940	2940	0
37	20231012	193500	27425880	2940	2940	2940	2940	0
38	20231012	193400	27425880	2940	2940	2940	2940	0
39	20231012	193300	27425880	2940	2940	2940	2940	0
40	20231012	193200	27425880	2940	2940	2940	2940	0
41	20231012	193100	27425880	2940	2940	2940	2940	0
42	20231012	193000	27425880	2940	2940	2940	2940	0
43	20231012	192900	27425880	2940	2940	2940	2940	0
44	20231012	192800	27425880	2940	2940	2940	2940	0
45	20231012	192700	27425880	2940	2940	2940	2940	0
46	20231012	192600	27425880	2940	2940	2940	2940	0
47	20231012	192500	27425880	2940	2940	2940	2940	0
48	20231012	192400	27425880	2940	2940	2940	2940	0
49	20231012	192300	27425880	2940	2940	2940	2940	0
50	20231012	192200	27425880	2940	2940	2940	2940	0
51	20231012	192100	27425880	2940	2940	2940	2940	0
52	20231012	192000	27425880	2940	2940	2940	2940	0
53	20231012	191900	27425880	2940	2940	2940	2940	0
54	20231012	191800	27425880	2940	2940	2940	2940	0
55	20231012	191700	27425880	2940	2940	2940	2940	0
56	20231012	191600	27425880	2940	2940	2940	2940	0
57	20231012	191500	27425880	2940	2940	2940	2940	0
58	20231012	191400	27425880	2940	2940	2940	2940	0
59	20231012	191300	27425880	2940	2940	2940	2940	0
60	20231012	191200	27425880	2940	2940	2940	2940	0
61	20231012	191100	27425880	2940	2940	2940	2940	0
62	20231012	191000	27425880	2940	2940	2940	2940	634
63	20231012	190900	27425880	2940	2940	2940	2940	0
64	20231012	190800	27425880	2940	2940	2940	2940	0
65	20231012	190700	27425880	2940	2940	2940	2940	0
66	20231012	190600	27425880	2940	2940	2940	2940	0
67	20231012	190500	27425880	2940	2940	2940	2940	0
68	20231012	190400	27425880	2940	2940	2940	2940	0
69	20231012	190300	27425880	2940	2940	2940	2940	0
70	20231012	190200	27425880	2940	2940	2940	2940	0
71	20231012	190100	27425880	2940	2940	2940	2940	0
72	20231012	190000	27425880	2940	2940	2940	2940	0
73	20231012	185900	27425880	2940	2940	2940	2940	0
74	20231012	185800	27425880	2940	2940	2940	2940	0
75	20231012	185700	27425880	2940	2940	2940	2940	0
76	20231012	185600	27425880	2940	2940	2940	2940	0
77	20231012	185500	27425880	2940	2940	2940	2940	0
78	20231012	185400	27425880	2940	2940	2940	2940	0
79	20231012	185300	27425880	2940	2940	2940	2940	0
80	20231012	185200	27425880	2940	2940	2940	2940	0
81	20231012	185100	27425880	2940	2940	2940	2940	0
82	20231012	185000	27425880	2940	2940	2940	2940	0
83	20231012	184900	27425880	2940	2940	2940	2940	0
84	20231012	184800	27425880	2940	2940	2940	2940	0
85	20231012	184700	27425880	2940	2940	2940	2940	0
86	20231012	184600	27425880	2940	2940	2940	2940	0
87	20231012	184500	27425880	2940	2940	2940	2940	0
88	20231012	184400	27425880	2940	2940	2940	2940	0
89	20231012	184300	27425880	2940	2940	2940	2940	0
90	20231012	184200	27425880	2940	2940	2940	2940	0
91	20231012	184100	27425880	2940	2940	2940	2940	0
92	20231012	184000	27425880	2940	2940	2940	2940	634
93	20231012	183900	27425880	2940	2940	2940	2940	0
94	20231012	183800	27425880	2940	2940	2940	2940	0
95	20231012	183700	27425880	2940	2940	2940	2940	0
96	20231012	183600	27425880	2940	2940	2940	2940	0
97	20231012	183500	27425880	2940	2940	2940	2940	0
98	20231012	183400	27425880	2940	2940	2940	2940	0
99	20231012	183300	27425880	2940	2940	2940	2940	0
100	20231012	183200	27425880	2940	2940	2940	2940	0
101	20231012	183100	27425880	2940	2940	2940	2940	0
102	20231012	183000	27425880	2940	2940	2940	2940	0
103	20231012	182900	27425880	2940	2940	2940	2940	0
104	20231012	182800	27425880	2940	2940	2940	2940	0
105	20231012	182700	27425880	2940	2940	2940	2940	0
106	20231012	182600	27425880	2940	2940	2940	2940	0
107	20231012	182500	27425880	2940	2940	2940	2940	0
108	20231012	182400	27425880	2940	2940	2940	2940	0
109	20231012	182300	27425880	2940	2940	2940	2940	0
110	20231012	182200	27425880	2940	2940	2940	2940	0
111	20231012	182100	27425880	2940	2940	2940	2940	0
112	20231012	182000	27425880	2940	2940	2940	2940	0
113	20231012	181900	27425880	2940	2940	2940	2940	0
114	20231012	181800	27425880	2940	2940	2940	2940	0
115	20231012	181700	27425880	2940	2940	2940	2940	0
116	20231012	181600	27425880	2940	2940	2940	2940	0
117	20231012	181500	27425880	2940	2940	2940	2940	0
118	20231012	181400	27425880	2940	2940	2940	2940	0
119	20231012	181300	27425880	2940	2940	2940	2940	0
120	20231012	181200	27425880	2940	2940	2940	2940	0
121	20231012	181100	27425880	2940	2940	2940	2940	0
122	20231012	181000	27425880	2940	2940	2940	2940	634
123	20231012	180900	27425880	2940	2940	2940	2940	0
124	20231012	180800	27425880	2940	2940	2940	2940	0
125	20231012	180700	27425880	2940	2940	2940	2940	0
126	20231012	180600	27425880	2940	2940	2940	2940	0
127	20231012	180500	27425880	2940	2940	2940	2940	0
128	20231012	180400	27425880	2940	2940	2940	2940	0
129	20231012	180300	27425880	2940	2940	2940	2940	0
130	20231012	180200	27425880	2940	2940	2940	2940	0
131	20231012	180100	27425880	2940	2940	2940	2940	0
132	20231012	180000	27425880	2940	2940	2940	2940	0
133	20231012	175900	27425880	2940	2940	2940	2940	0
134	20231012	175800	27425880	2940	2940	2940	2940	0
135	20231012	175700	27425880	2940	2940	2940	2940	0
136	20231012	175600	27425880	2940	2940	2940	2940	0
137	20231012	175500	27425880	2940	2940	2940	2940	0
138	20231012	175400	27425880	2940	2940	2940	2940	0
139	20231012	175300	27425880	2940	2940	2940	2940	0
140	20231012	175200	27425880	2940	2940	2940	2940	0
141	20231012	175100	27425880	2940	2940	2940	2940	0
142	20231012	175000	27425880	2940	2940	2940	2940	0
143	20231012	174900	27425880	2940	2940	2940	2940	0
144	20231012	174800	27425880	2940	2940	2940	2940	0
145	20231012	174700	27425880	2940	2940	2940	2940	0
146	20231012	174600	27425880	2940	2940	2940	2940	0
147	20231012	174500	27425880	2940	2940	2940	2940	0
148	20231012	174400	27425880	2940	2940	2940	2940	0
149	20231012	174300	27425880	2940	2940	2940	2940	0
150	20231012	174200	27425880	2940	2940	2940	2940	0
151	20231012	174100	27425880	2940	2940	2940	2940	0
152	20231012	174000	27425880	2940	2940	2940	2940	634
153	20231012	173900	27425880	2940	2940	2940	2940	0
154	20231012	173800	27425880	2940	2940	2940	2940	0
155	20231012	173700	27425880	2940	2940	2940	2940	0
156	20231012	173600	27425880	2940	2940	2940	2940	0
157	20231012	173500	27425880	2940	2940	2940	2940	0
158	20231012	173400	27425880	2940	2940	2940	2940	0
159	20231012	173300	27425880	2940	2940	2940	2940	0
160	20231012	173200	27425880	2940	2940	2940	2940	0
161	20231012	173100	27425880	2940	2940	2940	2940	0
162	20231012	173000	27425880	2940	2940	2940	2940	0
163	20231012	172900	27425880	2940	2940	2940	2940	0
164	20231012	172800	27425880	2940	2940	2940	2940	0
165	20231012	172700	27425880	2940	2940	2940	2940	0
166	20231012	172600	27425880	2940	2940	2940	2940	0
167	20231012	172500	27425880	2940	2940	2940	2940	0
168	20231012	172400	27425880	2940	2940	2940	2940	0
169	20231012	172300	27425880	2940	2940	2940	2940	0
170	20231012	172200	27425880	2940	2940	2940	2940	0
171	20231012	172100	27425880	2940	2940	2940	2940	0
172	20231012	172000	27425880	2940	2940	2940	2940	0
173	20231012	171900	27425880	2940	2940	2940	2940	0
174	20231012	171800	27425880	2940	2940	2940	2940	0
175	20231012	171700	27425880	2940	2940	2940	2940	0
176	20231012	171600	27425880	2940	2940	2940	2940	0
177	20231012	171500	27425880	2940	2940	2940	2940	0
178	20231012	171400	27425880	2940	2940	2940	2940	0
179	20231012	171300	27425880	2940	2940	2940	2940	0
180	20231012	171200	27425880	2940	2940	2940	2940	0
181	20231012	171100	27425880	2940	2940	2940	2940	0
182	20231012	171000	27425880	2940	2940	2940	2940	634
183	20231012	170900	27425880	2940	2940	2940	2940	0
184	20231012	170800	27425880	2940	2940	2940	2940	0
185	20231012	170700	27425880	2940	2940	2940	2940	0
186	20231012	170600	27425880	2940	2940	2940	2940	0
187	20231012	170500	27425880	2940	2940	2940	2940	0
188	20231012	170400	27425880	2940	2940	2940	2940	0
189	20231012	170300	27425880	2940	2940	2940	2940	0
190	20231012	170200	27425880	2940	2940	2940	2940	0
191	20231012	170100	27425880	2940	2940	2940	2940	0
192	20231012	170000	27425880	2940	2940	2940	2940	0
193	20231012	165900	27425880	2940	2940	2940	2940	0
194	20231012	165800	27425880	2940	2940	2940	2940	0
195	20231012	165700	27425880	2940	2940	2940	2940	0
196	20231012	165600	27425880	2940	2940	2940	2940	0
197	20231012	165500	27425880	2940	2940	2940	2940	0
198	20231012	165400	27425880	2940	2940	2940	2940	0
199	20231012	165300	27425880	2940	2940	2940	2940	0
200	20231012	165200	27425880	2940	2940	2940	2940	0
201	20231012	165100	27425880	2940	2940	2940	2940	0
202	20231012	165000	27425880	2940	2940	2940	2940	0
203	20231012	164900	27425880	2940	2940	2940	2940	0
204	20231012	164800	27425880	2940	2940	2940	2940	0
205	20231012	164700	27425880	2940	2940	2940	2940	0
206	20231012	164600	27425880	2940	2940	2940	2940	0
207	20231012	164500	27425880	2940	2940	2940	2940	0
208	20231012	164400	27425880	2940	2940	2940	2940	0
209	20231012	164300	27425880	2940	2940	2940	2940	0
210	20231012	164200	27425880	2940	2940	2940	2940	0
211	20231012	164100	27425880	2940	2940	2940	2940	0
212	20231012	164000	27425880	2940	2940	2940	2940	634
213	20231012	163900	27425880	2940	2940	2940	2940	0
214	20231012	163800	27425880	2940	2940	2940	2940	0
215	20231012	163700	27425880	2940	2940	2940	2940	0
216	20231012	163600	27425880	2940	2940	2940	2940	0
217	20231012	163500	27425880	2940	2940	2940	2940	0
218	20231012	163400	27425880	2940	2940	2940	2940	0
219	20231012	163300	27425880	2940	2940	2940	2940	0
220	20231012	163200	27425880	2940	2940	2940	2940	0
221	20231012	163100	27425880	2940	2940	2940	2940	0
222	20231012	163000	27425880	2940	2940	2940	2940	0
223	20231012	162900	27425880	2940	2940	2940	2940	0
224	20231012	162800	27425880	2940	2940	2940	2940	0
225	20231012	162700	27425880	2940	2940	2940	2940	0
226	20231012	162600	27425880	2940	2940	2940	2940	0
227	20231012	162500	27425880	2940	2940	2940	2940	0
228	20231012	162400	27425880	2940	2940	2940	2940	0
229	20231012	162300	27425880	2940	2940	2940	2940	0
230	20231012	162200	27425880	2940	2940	2940	2940	0
231	20231012	162100	27425880	2940	2940	2940	2940	0
232	20231012	162000	27425880	2940	2940	2940	2940	0
233	20231012	161900	27425880	2940	2940	2940	2940	0
234	20231012	161800	27425880	2940	2940	2940	2940	0
235	20231012	161700	27425880	2940	2940	2940	2940	0
236	20231012	161600	27425880	2940	2940	2940	2940	0
237	20231012	161500	27425880	2940	2940	2940	2940	0
238	20231012	161400	27425880	2940	2940	2940	2940	0
239	20231012	161300	27425880	2940	2940	2940	2940	0
240	20231012	161200	27425880	2940	2940	2940	2940	0
241	20231012	161100	27425880	2940	2940	2940	2940	0
242	20231012	161000	27425880	2940	2940	2940	2940	634
243	20231012	160900	27425880	2940	2940	2940	2940	0
244	20231012	160800	27425880	2940	2940	2940	2940	0
245	20231012	160700	27425880	2940	2940	2940	2940	0
246	20231012	160600	27425880	2940	2940	2940	2940	0
247	20231012	160500	27425880	2940	2940	2940	2940	0
248	20231012	160400	27425880	2940	2940	2940	2940	0
249	20231012	160300	27425880	2940	2940	2940	2940	0
250	20231012	160200	27425880	2940	2940	2940	2940	0
251	20231012	160100	27425880	2940	2940	2940	2940	0
252	20231012	160000	27425880	2940	2940	2940	2940	0
253	20231012	155900	27425880	2940	2940	2940	2940	0
254	20231012	155800	27425880	2940	2940	2940	2940	0
255	20231012	155700	27425880	2940	2940	2940	2940	0
256	20231012	155600	27425880	2940	2940	2940	2940	0
257	20231012	155500	27425880	2940	2940	2940	2940	0
258	20231012	155400	27425880	2940	2940	2940	2940	0
259	20231012	155300	27425880	2940	2940	2940	2940	0
260	20231012	155200	27425880	2940	2940	2940	2940	0
261	20231012	155100	27425880	2940	2940	2940	2940	0
262	20231012	155000	27425880	2940	2940	2940	2940	0
263	20231012	154900	27425880	2940	2940	2940	2940	0
264	20231012	154800	27425880	2940	2940	2940	2940	0
265	20231012	154700	27425880	2940	2940	2940	2940	0
266	20231012	154600	27425880	2940	2940	2940	2940	0
267	20231012	154500	27425880	2940	2940	2940	2940	0
268	20231012	154400	27425880	2940	2940	2940	2940	0
269	20231012	154300	27425880	2940	2940	2940	2940	0
270	20231012	154200	27425880	2940	2940	2940	2940	0
271	20231012	154100	27425880	2940	2940	2940	2940	0
272	20231012	154000	27425880	2940	2940	2940	2940	634
273	20231012	153900	27425880	2940	2940	2940	2940	0
274	20231012	153800	27425880	2940	2940	2940	2940	0
275	20231012	153700	27425880	2940	2940	2940	2940	0
276	20231012	153600	27425880	2940	2940	2940	2940	0
277	20231012	153500	27425880	2940	2940	2940	2940	0
278	20231012	153400	27425880	2940	2940	2940	2940	0
279	20231012	153300	27425880	2940	2940	2940	2940	0
280	20231012	153200	27425880	2940	2940	2940	2940	0
281	20231012	153100	27425880	2940	2940	2940	2940	0
282	20231012	153000	27425880	2940	2940	2940	2940	634
283	20231012	152900	25561920	2945	2945	2945	2945	0
284	20231012	152800	25561920	2945	2945	2945	2945	0
285	20231012	152700	25561920	2945	2945	2945	2945	0
286	20231012	152600	25561920	2945	2945	2945	2945	0
287	20231012	152500	25561920	2945	2945	2945	2945	0
288	20231012	152400	25561920	2945	2945	2945	2945	0
289	20231012	152300	25561920	2945	2945	2945	2945	0
290	20231012	152200	25561920	2945	2945	2945	2945	0
291	20231012	152100	25561920	2945	2945	2945	2945	0
292	20231012	152000	25561920	2945	2945	2945	2945	0
293	20231012	151900	25561920	2945	2940	2945	2940	406
294	20231012	151800	24367940	2945	2945	2945	2945	0
295	20231012	151700	24367940	2945	2940	2945	2940	172
296	20231012	151600	23862010	2955	2955	2955	2955	0
297	20231012	151500	23862010	2955	2955	2955	2955	1
298	20231012	151400	23859055	2940	2940	2940	2940	300
299	20231012	151300	22977055	2955	2955	2955	2955	30
300	20231012	151200	22888405	2955	2955	2955	2955	0
301	20231012	151100	22888405	2955	2955	2955	2955	0
302	20231012	151000	22888405	2955	2955	2955	2955	0
303	20231012	150900	22888405	2955	2955	2955	2955	0
304	20231012	150800	22888405	2955	2955	2955	2955	0
305	20231012	150700	22888405	2955	2955	2955	2955	0
306	20231012	150600	22888405	2955	2955	2955	2955	0
307	20231012	150500	22888405	2955	2955	2955	2955	0
308	20231012	150400	22888405	2955	2955	2955	2955	0
309	20231012	150300	22888405	2955	2955	2955	2955	0
310	20231012	150200	22888405	2955	2955	2955	2955	0
311	20231012	150100	22888405	2955	2955	2955	2955	0
312	20231012	150000	22888405	2955	2945	2955	2940	409
313	20231012	145900	21684900	2955	2955	2955	2955	5
314	20231012	145800	21670125	2955	2955	2955	2955	18
315	20231012	145700	21616935	2955	2955	2955	2955	0
316	20231012	145600	21616935	2955	2955	2955	2955	0
317	20231012	145500	21616935	2955	2955	2955	2955	0
318	20231012	145400	21616935	2955	2955	2955	2955	0
319	20231012	145300	21616935	2955	2955	2955	2955	0
320	20231012	145200	21616935	2955	2955	2955	2955	10
321	20231012	145100	21587385	2945	2950	2950	2945	408
322	20231012	145000	20385525	2955	2955	2955	2955	0
323	20231012	144900	20385525	2955	2955	2955	2955	1
324	20231012	144800	20382570	2940	2940	2940	2940	0
325	20231012	144700	20382570	2940	2940	2940	2940	0
326	20231012	144600	20382570	2940	2940	2940	2940	0
327	20231012	144500	20382570	2940	2940	2940	2940	0
328	20231012	144400	20382570	2940	2940	2940	2940	0
329	20231012	144300	20382570	2940	2940	2940	2940	0
330	20231012	144200	20382570	2940	2945	2945	2940	408
331	20231012	144100	19181740	2945	2945	2945	2945	0
332	20231012	144000	19181740	2945	2945	2945	2945	0
333	20231012	143900	19181740	2945	2945	2945	2945	0
334	20231012	143800	19181740	2945	2945	2945	2945	0
335	20231012	143700	19181740	2945	2945	2945	2945	0
336	20231012	143600	19181740	2945	2945	2945	2945	0
337	20231012	143500	19181740	2945	2945	2945	2945	0
338	20231012	143400	19181740	2945	2945	2945	2945	0
339	20231012	143300	19181740	2945	2950	2950	2945	408
340	20231012	143200	17980150	2945	2945	2945	2945	0
341	20231012	143100	17980150	2945	2945	2945	2945	0
342	20231012	143000	17980150	2945	2945	2945	2945	1
343	20231012	142900	17977205	2945	2945	2945	2945	0
344	20231012	142800	17977205	2945	2945	2945	2945	0
345	20231012	142700	17977205	2945	2945	2945	2945	0
346	20231012	142600	17977205	2945	2945	2945	2945	0
347	20231012	142500	17977205	2945	2945	2945	2945	0
348	20231012	142400	17977205	2945	2950	2950	2945	408
349	20231012	142300	16775605	2950	2950	2950	2950	0
350	20231012	142200	16775605	2950	2950	2950	2950	52
351	20231012	142100	16622205	2945	2945	2945	2945	0
352	20231012	142000	16622205	2945	2945	2945	2945	0
353	20231012	141900	16622205	2945	2945	2945	2945	0
354	20231012	141800	16622205	2945	2945	2945	2945	0
355	20231012	141700	16622205	2945	2945	2945	2945	0
356	20231012	141600	16622205	2945	2945	2945	2945	0
357	20231012	141500	16622205	2945	2955	2955	2945	408
358	20231012	141400	15420515	2960	2960	2960	2960	2
359	20231012	141300	15414595	2960	2960	2960	2960	3
360	20231012	141200	15405715	2965	2965	2965	2965	0
361	20231012	141100	15405715	2965	2965	2965	2965	0
362	20231012	141000	15405715	2965	2965	2965	2965	1
363	20231012	140900	15402750	2960	2960	2960	2960	1
364	20231012	140800	15399790	2960	2960	2960	2960	4
365	20231012	140700	15387950	2965	2965	2965	2965	1
366	20231012	140600	15384985	2950	2970	2970	2950	410
367	20231012	140500	14175425	2970	2970	2970	2970	4
368	20231012	140400	14163545	2980	2970	2980	2950	606
369	20231012	140300	12373865	2995	2995	2995	2995	0
370	20231012	140200	12373865	2995	2995	2995	2995	0
371	20231012	140100	12373865	2995	2995	2995	2995	0
372	20231012	140000	12373865	2995	2995	2995	2995	0
373	20231012	135900	12373865	2995	2995	2995	2995	0
374	20231012	135800	12373865	2995	2995	2995	2995	0
375	20231012	135700	12373865	2995	2975	2995	2955	409
376	20231012	135600	11163200	2975	2975	2975	2975	0
377	20231012	135500	11163200	2975	2975	2975	2975	0
378	20231012	135400	11163200	2975	2975	2975	2975	0
379	20231012	135300	11163200	2975	2975	2975	2975	0
380	20231012	135200	11163200	2975	2975	2975	2975	27
381	20231012	135100	11082875	2975	2975	2975	2975	0
382	20231012	135000	11082875	2975	2975	2975	2975	0
383	20231012	134900	11082875	2975	2975	2975	2975	0
384	20231012	134800	11082875	2975	2975	2975	2975	409
385	20231012	134700	9866100	2975	2975	2975	2975	8
386	20231012	134600	9842300	2975	2975	2975	2975	0
387	20231012	134500	9842300	2975	2975	2975	2975	0
388	20231012	134400	9842300	2975	2975	2975	2975	0
389	20231012	134300	9842300	2975	2975	2975	2975	0
390	20231012	134200	9842300	2975	2975	2975	2975	0
391	20231012	134100	9842300	2975	2975	2975	2975	0
392	20231012	134000	9842300	2975	2975	2975	2975	0
393	20231012	133900	9842300	2975	2980	2980	2975	409
394	20231012	133800	8624990	3000	3000	3000	3000	1
395	20231012	133700	8621990	3000	3000	3000	3000	0
396	20231012	133600	8621990	3000	3000	3000	3000	0
397	20231012	133500	8621990	3000	3000	3000	3000	1
398	20231012	133400	8618990	2995	2995	2995	2995	0
399	20231012	133300	8618990	2995	2995	2995	2995	0
400	20231012	133200	8618990	2995	2995	2995	2995	0
401	20231012	133100	8618990	2995	2995	2995	2995	0
402	20231012	133000	8618990	2995	2995	2995	2995	0
403	20231012	132900	8618990	2995	2995	2995	2995	0
404	20231012	132800	8618990	2995	2995	2995	2995	0
405	20231012	132700	8618990	2995	2995	2995	2995	0
406	20231012	132600	8618990	2995	2995	2995	2995	0
407	20231012	132500	8618990	2995	2995	2995	2995	0
408	20231012	132400	8618990	2995	2995	2995	2995	0
409	20231012	132300	8618990	2995	2995	2995	2995	0
410	20231012	132200	8618990	2995	2995	2995	2995	0
411	20231012	132100	8618990	2995	2995	2995	2995	0
412	20231012	132000	8618990	2995	2995	2995	2995	0
413	20231012	131900	8618990	2995	2995	2995	2995	0
414	20231012	131800	8618990	2995	2995	2995	2995	0
415	20231012	131700	8618990	2995	2995	2995	2995	0
416	20231012	131600	8618990	2995	2995	2995	2995	0
417	20231012	131500	8618990	2995	2995	2995	2995	0
418	20231012	131400	8618990	2995	2995	2995	2995	0
419	20231012	131300	8618990	2995	2995	2995	2995	0
420	20231012	131200	8618990	2995	2995	2995	2995	0
421	20231012	131100	8618990	2995	2995	2995	2995	0
422	20231012	131000	8618990	2995	2995	2995	2995	0
423	20231012	130900	8618990	2995	2995	2995	2995	0
424	20231012	130800	8618990	2995	2995	2995	2995	0
425	20231012	130700	8618990	2995	2995	2995	2995	20
426	20231012	130600	8559090	2995	2995	2995	2995	0
427	20231012	130500	8559090	2995	2995	2995	2995	0
428	20231012	130400	8559090	2995	2995	2995	2995	15
429	20231012	130300	8514165	2990	2990	2990	2990	0
430	20231012	130200	8514165	2990	2990	2990	2990	0
431	20231012	130100	8514165	2990	2990	2990	2990	0
432	20231012	130000	8514165	2990	2990	2990	2990	0
433	20231012	125900	8514165	2990	2990	2990	2990	0
434	20231012	125800	8514165	2990	2990	2990	2990	0
435	20231012	125700	8514165	2990	2990	2990	2990	0
436	20231012	125600	8514165	2990	2990	2990	2990	0
437	20231012	125500	8514165	2990	2990	2990	2990	0
438	20231012	125400	8514165	2990	2990	2990	2990	0
439	20231012	125300	8514165	2990	2990	2990	2990	0
440	20231012	125200	8514165	2990	2990	2990	2990	0
441	20231012	125100	8514165	2990	2990	2990	2990	0
442	20231012	125000	8514165	2990	2990	2990	2990	0
443	20231012	124900	8514165	2990	2990	2990	2990	0
444	20231012	124800	8514165	2990	2990	2990	2990	0
445	20231012	124700	8514165	2990	2990	2990	2990	0
446	20231012	124600	8514165	2990	2990	2990	2990	0
447	20231012	124500	8514165	2990	2990	2990	2990	0
448	20231012	124400	8514165	2990	2990	2990	2990	0
449	20231012	124300	8514165	2990	2990	2990	2990	0
450	20231012	124200	8514165	2990	2990	2990	2990	0
451	20231012	124100	8514165	2990	2990	2990	2990	0
452	20231012	124000	8514165	2990	2990	2990	2990	0
453	20231012	123900	8514165	2990	2990	2990	2990	1
454	20231012	123800	8511175	2990	2990	2990	2990	0
455	20231012	123700	8511175	2990	2990	2990	2990	0
456	20231012	123600	8511175	2990	2990	2990	2990	0
457	20231012	123500	8511175	2990	2990	2990	2990	0
458	20231012	123400	8511175	2990	2990	2990	2990	0
459	20231012	123300	8511175	2990	2990	2990	2990	0
460	20231012	123200	8511175	2990	2990	2990	2990	0
461	20231012	123100	8511175	2990	2990	2990	2990	0
462	20231012	123000	8511175	2990	2990	2990	2990	0
463	20231012	122900	8511175	2990	2990	2990	2990	0
464	20231012	122800	8511175	2990	2990	2990	2990	0
465	20231012	122700	8511175	2990	2990	2990	2990	0
466	20231012	122600	8511175	2990	2990	2990	2990	0
467	20231012	122500	8511175	2990	2990	2990	2990	0
468	20231012	122400	8511175	2990	2990	2990	2990	4
469	20231012	122300	8499215	2990	2990	2990	2990	6
470	20231012	122200	8481275	2975	2980	2980	2975	648
471	20231012	122100	6551870	2985	2985	2985	2985	57
472	20231012	122000	6381725	2990	2990	2990	2990	0
473	20231012	121900	6381725	2990	2990	2990	2990	295
474	20231012	121800	5499675	3000	3000	3000	3000	0
475	20231012	121700	5499675	3000	3000	3000	3000	0
476	20231012	121600	5499675	3000	3000	3000	3000	0
477	20231012	121500	5499675	3000	3000	3000	3000	0
478	20231012	121400	5499675	3000	3000	3000	3000	0
479	20231012	121300	5499675	3000	3000	3000	3000	0
480	20231012	121200	5499675	3000	3000	3000	3000	0
481	20231012	121100	5499675	3000	3000	3000	3000	0
482	20231012	121000	5499675	3000	3000	3000	3000	0
483	20231012	120900	5499675	3000	3000	3000	3000	0
484	20231012	120800	5499675	3000	3000	3000	3000	0
485	20231012	120700	5499675	3000	3000	3000	3000	0
486	20231012	120600	5499675	3000	3000	3000	3000	0
487	20231012	120500	5499675	3000	3000	3000	3000	0
488	20231012	120400	5499675	3000	3000	3000	3000	0
489	20231012	120300	5499675	3000	3000	3000	3000	0
490	20231012	120200	5499675	3000	3000	3000	3000	0
491	20231012	120100	5499675	3000	3000	3000	3000	0
492	20231012	120000	5499675	3000	3000	3000	3000	1
493	20231012	115900	5496675	2995	2995	2995	2995	0
494	20231012	115800	5496675	2995	2995	2995	2995	0
495	20231012	115700	5496675	2995	2995	2995	2995	10
496	20231012	115600	5466725	3000	3000	3000	3000	0
497	20231012	115500	5466725	3000	3000	3000	3000	0
498	20231012	115400	5466725	3000	3000	3000	3000	0
499	20231012	115300	5466725	3000	3000	3000	3000	0
500	20231012	115200	5466725	3000	3000	3000	3000	0
501	20231012	115100	5466725	3000	3000	3000	3000	0
502	20231012	115000	5466725	3000	3000	3000	3000	1
503	20231012	114900	5463725	2990	2990	2990	2990	100
504	20231012	114800	5164725	3000	3000	3000	3000	0
505	20231012	114700	5164725	3000	3000	3000	3000	0
506	20231012	114600	5164725	3000	3000	3000	3000	0
507	20231012	114500	5164725	3000	3000	3000	3000	0
508	20231012	114400	5164725	3000	3000	3000	3000	0
509	20231012	114300	5164725	3000	3000	3000	3000	0
510	20231012	114200	5164725	3000	3000	3000	3000	0
511	20231012	114100	5164725	3000	3000	3000	3000	0
512	20231012	114000	5164725	3000	3000	3000	3000	0
513	20231012	113900	5164725	3000	3000	3000	3000	0
514	20231012	113800	5164725	3000	3000	3000	3000	0
515	20231012	113700	5164725	3000	3000	3000	3000	0
516	20231012	113600	5164725	3000	3000	3000	3000	0
517	20231012	113500	5164725	3000	3000	3000	3000	0
518	20231012	113400	5164725	3000	3000	3000	3000	0
519	20231012	113300	5164725	3000	3000	3000	3000	0
520	20231012	113200	5164725	3000	3000	3000	3000	17
521	20231012	113100	5113725	2995	2995	2995	2995	0
522	20231012	113000	5113725	2995	2995	2995	2995	0
523	20231012	112900	5113725	2995	2995	2995	2995	5
524	20231012	112800	5098750	2995	2995	2995	2995	0
525	20231012	112700	5098750	2995	2995	2995	2995	115
526	20231012	112600	4754325	3000	3000	3000	3000	0
527	20231012	112500	4754325	3000	3000	3000	3000	0
528	20231012	112400	4754325	3000	3000	3000	3000	166
529	20231012	112300	4256325	3000	3000	3000	3000	0
530	20231012	112200	4256325	3000	3000	3000	3000	0
531	20231012	112100	4256325	3000	3000	3000	3000	0
532	20231012	112000	4256325	3000	3000	3000	3000	0
533	20231012	111900	4256325	3000	3000	3000	3000	0
534	20231012	111800	4256325	3000	3000	3000	3000	0
535	20231012	111700	4256325	3000	3000	3000	3000	1
536	20231012	111600	4253325	3000	3000	3000	3000	0
537	20231012	111500	4253325	3000	3000	3000	3000	0
538	20231012	111400	4253325	3000	3000	3000	3000	0
539	20231012	111300	4253325	3000	3000	3000	3000	0
540	20231012	111200	4253325	3000	3000	3000	3000	0
541	20231012	111100	4253325	3000	3000	3000	3000	10
542	20231012	111000	4223325	3000	3000	3000	3000	0
543	20231012	110900	4223325	3000	3000	3000	3000	0
544	20231012	110800	4223325	3000	3000	3000	3000	0
545	20231012	110700	4223325	3000	3000	3000	3000	0
546	20231012	110600	4223325	3000	3000	3000	3000	0
547	20231012	110500	4223325	3000	3000	3000	3000	0
548	20231012	110400	4223325	3000	3000	3000	3000	0
549	20231012	110300	4223325	3000	3000	3000	3000	0
550	20231012	110200	4223325	3000	3000	3000	3000	0
551	20231012	110100	4223325	3000	3000	3000	3000	0
552	20231012	110000	4223325	3000	3000	3000	3000	0
553	20231012	105900	4223325	3000	3000	3000	3000	0
554	20231012	105800	4223325	3000	3000	3000	3000	0
555	20231012	105700	4223325	3000	3000	3000	3000	0
556	20231012	105600	4223325	3000	3000	3000	3000	0
557	20231012	105500	4223325	3000	3000	3000	3000	0
558	20231012	105400	4223325	3000	3000	3000	3000	0
559	20231012	105300	4223325	3000	3000	3000	3000	0
560	20231012	105200	4223325	3000	3000	3000	3000	0
561	20231012	105100	4223325	3000	3000	3000	3000	0
562	20231012	105000	4223325	3000	3000	3000	3000	0
563	20231012	104900	4223325	3000	3000	3000	3000	0
564	20231012	104800	4223325	3000	3000	3000	3000	0
565	20231012	104700	4223325	3000	3000	3000	3000	0
566	20231012	104600	4223325	3000	3000	3000	3000	0
567	20231012	104500	4223325	3000	3000	3000	3000	0
568	20231012	104400	4223325	3000	3000	3000	3000	0
569	20231012	104300	4223325	3000	3000	3000	3000	0
570	20231012	104200	4223325	3000	3000	3000	3000	0
571	20231012	104100	4223325	3000	3000	3000	3000	0
572	20231012	104000	4223325	3000	3000	3000	3000	0
573	20231012	103900	4223325	3000	3000	3000	3000	0
574	20231012	103800	4223325	3000	3000	3000	3000	0
575	20231012	103700	4223325	3000	3000	3000	3000	0
576	20231012	103600	4223325	3000	3000	3000	3000	0
577	20231012	103500	4223325	3000	3000	3000	3000	0
578	20231012	103400	4223325	3000	3000	3000	3000	0
579	20231012	103300	4223325	3000	3000	3000	3000	0
580	20231012	103200	4223325	3000	3000	3000	3000	3
581	20231012	103100	4214325	3000	3000	3000	3000	0
582	20231012	103000	4214325	3000	3000	3000	3000	0
583	20231012	102900	4214325	3000	3000	3000	3000	0
584	20231012	102800	4214325	3000	3000	3000	3000	0
585	20231012	102700	4214325	3000	3000	3000	3000	0
586	20231012	102600	4214325	3000	3000	3000	3000	1
587	20231012	102500	4211325	2990	2990	2990	2990	0
588	20231012	102400	4211325	2990	2990	2990	2990	0
589	20231012	102300	4211325	2990	2990	2990	2990	0
590	20231012	102200	4211325	2990	2990	2990	2990	0
591	20231012	102100	4211325	2990	2990	2990	2990	0
592	20231012	102000	4211325	2990	2990	2990	2990	0
593	20231012	101900	4211325	2990	2990	2990	2990	0
594	20231012	101800	4211325	2990	2990	2990	2990	0
595	20231012	101700	4211325	2990	2990	2990	2990	0
596	20231012	101600	4211325	2990	2990	2990	2990	0
597	20231012	101500	4211325	2990	2990	2990	2990	0
598	20231012	101400	4211325	2990	2990	2990	2990	0
599	20231012	101300	4211325	2990	2990	2990	2990	0
600	20231012	101200	4211325	2990	2990	2990	2990	0
601	20231012	101100	4211325	2990	2990	2990	2990	0
602	20231012	101000	4211325	2990	2990	2990	2990	0
603	20231012	100900	4211325	2990	2990	2990	2990	0
604	20231012	100800	4211325	2990	2990	2990	2990	0
605	20231012	100700	4211325	2990	2990	2990	2990	1
606	20231012	100600	4208335	2990	2990	2990	2990	0
607	20231012	100500	4208335	2990	2990	2990	2990	0
608	20231012	100400	4208335	2990	2990	2990	2990	0
609	20231012	100300	4208335	2990	2990	2990	2990	0
610	20231012	100200	4208335	2990	2990	2990	2990	0
611	20231012	100100	4208335	2990	2990	2990	2990	0
612	20231012	100000	4208335	2990	2990	2990	2990	0
613	20231012	095900	4208335	2990	2990	2990	2990	8
614	20231012	095800	4184415	3000	3000	3000	3000	0
615	20231012	095700	4184415	3000	3000	3000	3000	0
616	20231012	095600	4184415	3000	3000	3000	3000	0
617	20231012	095500	4184415	3000	3000	3000	3000	0
618	20231012	095400	4184415	3000	3000	3000	3000	0
619	20231012	095300	4184415	3000	3000	3000	3000	0
620	20231012	095200	4184415	3000	3000	3000	3000	0
621	20231012	095100	4184415	3000	3000	3000	3000	10
622	20231012	095000	4154415	2990	2990	2990	2990	0
623	20231012	094900	4154415	2990	2990	2990	2990	74
624	20231012	094800	3933155	2990	2990	2990	2990	0
625	20231012	094700	3933155	2990	2990	2990	2990	0
626	20231012	094600	3933155	2990	2990	2990	2990	0
627	20231012	094500	3933155	2990	2990	2990	2990	2
628	20231012	094400	3927175	2990	2990	2990	2990	9
629	20231012	094300	3900265	2995	2995	2995	2995	343
630	20231012	094200	2872980	2990	2990	2990	2990	111
631	20231012	094100	2541090	2995	2995	2995	2995	53
632	20231012	094000	2382355	2995	2995	2995	2995	0
633	20231012	093900	2382355	2995	2995	2995	2995	0
634	20231012	093800	2382355	2995	2995	2995	2995	0
635	20231012	093700	2382355	2995	2995	2995	2995	27
636	20231012	093600	2301490	2995	2995	2995	2995	0
637	20231012	093500	2301490	2995	2995	2995	2995	6
638	20231012	093400	2283520	3000	3000	3000	3000	20
639	20231012	093300	2223520	3000	3000	3000	3000	0
640	20231012	093200	2223520	3000	3000	3000	3000	0
641	20231012	093100	2223520	3000	3000	3000	3000	0
642	20231012	093000	2223520	3000	3000	3000	3000	0
643	20231012	092900	2223520	3000	3000	3000	3000	0
644	20231012	092800	2223520	3000	3000	3000	3000	0
645	20231012	092700	2223520	3000	3000	3000	3000	0
646	20231012	092600	2223520	3000	3000	3000	3000	0
647	20231012	092500	2223520	3000	3000	3000	3000	32
648	20231012	092400	2127520	3005	3005	3005	3005	0
649	20231012	092300	2127520	3005	3005	3005	3005	0
650	20231012	092200	2127520	3005	3005	3005	3005	0
651	20231012	092100	2127520	3005	3005	3005	3005	0
652	20231012	092000	2127520	3005	3005	3005	3005	0
653	20231012	091900	2127520	3005	3005	3005	3005	0
654	20231012	091800	2127520	3005	3005	3005	3005	1
655	20231012	091700	2124515	3005	3005	3005	3005	0
656	20231012	091600	2124515	3005	3005	3005	3005	100
657	20231012	091500	1824015	3005	3005	3005	3005	0
658	20231012	091400	1824015	3005	3005	3005	3005	0
659	20231012	091300	1824015	3005	3005	3005	3005	0
660	20231012	091200	1824015	3005	3005	3005	3005	7
661	20231012	091100	1802980	3005	3005	3005	3005	0
662	20231012	091000	1802980	3005	3005	3005	3005	360
663	20231012	090900	721180	3005	3005	3005	3005	4
664	20231012	090800	709160	3030	3030	3030	3030	0
665	20231012	090700	709160	3030	3030	3030	3030	0
666	20231012	090600	709160	3030	3030	3030	3030	0
667	20231012	090500	709160	3030	3030	3030	3030	0
668	20231012	090400	709160	3030	3030	3030	3030	0
669	20231012	090300	709160	3030	3030	3030	3030	3
670	20231012	090200	700070	3030	3035	3035	3030	227
671	20231012	090100	12160	3040	3040	3040	3040	0
672	20231012	090000	12160	3040	3040	3040	3040	4