KissMeData/396690/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	205900	136201200	2935	2935	2935	2935	680
3	20231012	205800	136201200	2935	2935	2935	2935	0
4	20231012	205700	136201200	2935	2935	2935	2935	0
5	20231012	205600	136201200	2935	2935	2935	2935	0
6	20231012	205500	136201200	2935	2935	2935	2935	0
7	20231012	205400	136201200	2935	2935	2935	2935	0
8	20231012	205300	136201200	2935	2935	2935	2935	0
9	20231012	205200	136201200	2935	2935	2935	2935	0
10	20231012	205100	136201200	2935	2935	2935	2935	0
11	20231012	205000	136201200	2935	2935	2935	2935	0
12	20231012	204900	136201200	2935	2935	2935	2935	0
13	20231012	204800	136201200	2935	2935	2935	2935	0
14	20231012	204700	136201200	2935	2935	2935	2935	0
15	20231012	204600	136201200	2935	2935	2935	2935	0
16	20231012	204500	136201200	2935	2935	2935	2935	0
17	20231012	204400	136201200	2935	2935	2935	2935	0
18	20231012	204300	136201200	2935	2935	2935	2935	0
19	20231012	204200	136201200	2935	2935	2935	2935	0
20	20231012	204100	136201200	2935	2935	2935	2935	0
21	20231012	204000	136201200	2935	2935	2935	2935	0
22	20231012	203900	136201200	2935	2935	2935	2935	0
23	20231012	203800	136201200	2935	2935	2935	2935	0
24	20231012	203700	136201200	2935	2935	2935	2935	0
25	20231012	203600	136201200	2935	2935	2935	2935	0
26	20231012	203500	136201200	2935	2935	2935	2935	0
27	20231012	203400	136201200	2935	2935	2935	2935	0
28	20231012	203300	136201200	2935	2935	2935	2935	0
29	20231012	203200	136201200	2935	2935	2935	2935	0
30	20231012	203100	136201200	2935	2935	2935	2935	0
31	20231012	203000	136201200	2935	2935	2935	2935	0
32	20231012	202900	136201200	2935	2935	2935	2935	680
33	20231012	202800	136201200	2935	2935	2935	2935	0
34	20231012	202700	136201200	2935	2935	2935	2935	0
35	20231012	202600	136201200	2935	2935	2935	2935	0
36	20231012	202500	136201200	2935	2935	2935	2935	0
37	20231012	202400	136201200	2935	2935	2935	2935	0
38	20231012	202300	136201200	2935	2935	2935	2935	0
39	20231012	202200	136201200	2935	2935	2935	2935	0
40	20231012	202100	136201200	2935	2935	2935	2935	0
41	20231012	202000	136201200	2935	2935	2935	2935	0
42	20231012	201900	136201200	2935	2935	2935	2935	0
43	20231012	201800	136201200	2935	2935	2935	2935	0
44	20231012	201700	136201200	2935	2935	2935	2935	0
45	20231012	201600	136201200	2935	2935	2935	2935	0
46	20231012	201500	136201200	2935	2935	2935	2935	0
47	20231012	201400	136201200	2935	2935	2935	2935	0
48	20231012	201300	136201200	2935	2935	2935	2935	0
49	20231012	201200	136201200	2935	2935	2935	2935	0
50	20231012	201100	136201200	2935	2935	2935	2935	0
51	20231012	201000	136201200	2935	2935	2935	2935	0
52	20231012	200900	136201200	2935	2935	2935	2935	0
53	20231012	200800	136201200	2935	2935	2935	2935	0
54	20231012	200700	136201200	2935	2935	2935	2935	0
55	20231012	200600	136201200	2935	2935	2935	2935	0
56	20231012	200500	136201200	2935	2935	2935	2935	0
57	20231012	200400	136201200	2935	2935	2935	2935	0
58	20231012	200300	136201200	2935	2935	2935	2935	0
59	20231012	200200	136201200	2935	2935	2935	2935	0
60	20231012	200100	136201200	2935	2935	2935	2935	0
61	20231012	200000	136201200	2935	2935	2935	2935	0
62	20231012	195900	136201200	2935	2935	2935	2935	680
63	20231012	195800	136201200	2935	2935	2935	2935	0
64	20231012	195700	136201200	2935	2935	2935	2935	0
65	20231012	195600	136201200	2935	2935	2935	2935	0
66	20231012	195500	136201200	2935	2935	2935	2935	0
67	20231012	195400	136201200	2935	2935	2935	2935	0
68	20231012	195300	136201200	2935	2935	2935	2935	0
69	20231012	195200	136201200	2935	2935	2935	2935	0
70	20231012	195100	136201200	2935	2935	2935	2935	0
71	20231012	195000	136201200	2935	2935	2935	2935	0
72	20231012	194900	136201200	2935	2935	2935	2935	0
73	20231012	194800	136201200	2935	2935	2935	2935	0
74	20231012	194700	136201200	2935	2935	2935	2935	0
75	20231012	194600	136201200	2935	2935	2935	2935	0
76	20231012	194500	136201200	2935	2935	2935	2935	0
77	20231012	194400	136201200	2935	2935	2935	2935	0
78	20231012	194300	136201200	2935	2935	2935	2935	0
79	20231012	194200	136201200	2935	2935	2935	2935	0
80	20231012	194100	136201200	2935	2935	2935	2935	0
81	20231012	194000	136201200	2935	2935	2935	2935	0
82	20231012	193900	136201200	2935	2935	2935	2935	0
83	20231012	193800	136201200	2935	2935	2935	2935	0
84	20231012	193700	136201200	2935	2935	2935	2935	0
85	20231012	193600	136201200	2935	2935	2935	2935	0
86	20231012	193500	136201200	2935	2935	2935	2935	0
87	20231012	193400	136201200	2935	2935	2935	2935	0
88	20231012	193300	136201200	2935	2935	2935	2935	0
89	20231012	193200	136201200	2935	2935	2935	2935	0
90	20231012	193100	136201200	2935	2935	2935	2935	0
91	20231012	193000	136201200	2935	2935	2935	2935	0
92	20231012	192900	136201200	2935	2935	2935	2935	680
93	20231012	192800	136201200	2935	2935	2935	2935	0
94	20231012	192700	136201200	2935	2935	2935	2935	0
95	20231012	192600	136201200	2935	2935	2935	2935	0
96	20231012	192500	136201200	2935	2935	2935	2935	0
97	20231012	192400	136201200	2935	2935	2935	2935	0
98	20231012	192300	136201200	2935	2935	2935	2935	0
99	20231012	192200	136201200	2935	2935	2935	2935	0
100	20231012	192100	136201200	2935	2935	2935	2935	0
101	20231012	192000	136201200	2935	2935	2935	2935	0
102	20231012	191900	136201200	2935	2935	2935	2935	0
103	20231012	191800	136201200	2935	2935	2935	2935	0
104	20231012	191700	136201200	2935	2935	2935	2935	0
105	20231012	191600	136201200	2935	2935	2935	2935	0
106	20231012	191500	136201200	2935	2935	2935	2935	0
107	20231012	191400	136201200	2935	2935	2935	2935	0
108	20231012	191300	136201200	2935	2935	2935	2935	0
109	20231012	191200	136201200	2935	2935	2935	2935	0
110	20231012	191100	136201200	2935	2935	2935	2935	0
111	20231012	191000	136201200	2935	2935	2935	2935	0
112	20231012	190900	136201200	2935	2935	2935	2935	0
113	20231012	190800	136201200	2935	2935	2935	2935	0
114	20231012	190700	136201200	2935	2935	2935	2935	0
115	20231012	190600	136201200	2935	2935	2935	2935	0
116	20231012	190500	136201200	2935	2935	2935	2935	0
117	20231012	190400	136201200	2935	2935	2935	2935	0
118	20231012	190300	136201200	2935	2935	2935	2935	0
119	20231012	190200	136201200	2935	2935	2935	2935	0
120	20231012	190100	136201200	2935	2935	2935	2935	0
121	20231012	190000	136201200	2935	2935	2935	2935	0
122	20231012	185900	136201200	2935	2935	2935	2935	680
123	20231012	185800	136201200	2935	2935	2935	2935	0
124	20231012	185700	136201200	2935	2935	2935	2935	0
125	20231012	185600	136201200	2935	2935	2935	2935	0
126	20231012	185500	136201200	2935	2935	2935	2935	0
127	20231012	185400	136201200	2935	2935	2935	2935	0
128	20231012	185300	136201200	2935	2935	2935	2935	0
129	20231012	185200	136201200	2935	2935	2935	2935	0
130	20231012	185100	136201200	2935	2935	2935	2935	0
131	20231012	185000	136201200	2935	2935	2935	2935	0
132	20231012	184900	136201200	2935	2935	2935	2935	0
133	20231012	184800	136201200	2935	2935	2935	2935	0
134	20231012	184700	136201200	2935	2935	2935	2935	0
135	20231012	184600	136201200	2935	2935	2935	2935	0
136	20231012	184500	136201200	2935	2935	2935	2935	0
137	20231012	184400	136201200	2935	2935	2935	2935	0
138	20231012	184300	136201200	2935	2935	2935	2935	0
139	20231012	184200	136201200	2935	2935	2935	2935	0
140	20231012	184100	136201200	2935	2935	2935	2935	0
141	20231012	184000	136201200	2935	2935	2935	2935	0
142	20231012	183900	136201200	2935	2935	2935	2935	0
143	20231012	183800	136201200	2935	2935	2935	2935	0
144	20231012	183700	136201200	2935	2935	2935	2935	0
145	20231012	183600	136201200	2935	2935	2935	2935	0
146	20231012	183500	136201200	2935	2935	2935	2935	0
147	20231012	183400	136201200	2935	2935	2935	2935	0
148	20231012	183300	136201200	2935	2935	2935	2935	0
149	20231012	183200	136201200	2935	2935	2935	2935	0
150	20231012	183100	136201200	2935	2935	2935	2935	0
151	20231012	183000	136201200	2935	2935	2935	2935	0
152	20231012	182900	136201200	2935	2935	2935	2935	680
153	20231012	182800	136201200	2935	2935	2935	2935	0
154	20231012	182700	136201200	2935	2935	2935	2935	0
155	20231012	182600	136201200	2935	2935	2935	2935	0
156	20231012	182500	136201200	2935	2935	2935	2935	0
157	20231012	182400	136201200	2935	2935	2935	2935	0
158	20231012	182300	136201200	2935	2935	2935	2935	0
159	20231012	182200	136201200	2935	2935	2935	2935	0
160	20231012	182100	136201200	2935	2935	2935	2935	0
161	20231012	182000	136201200	2935	2935	2935	2935	0
162	20231012	181900	136201200	2935	2935	2935	2935	0
163	20231012	181800	136201200	2935	2935	2935	2935	0
164	20231012	181700	136201200	2935	2935	2935	2935	0
165	20231012	181600	136201200	2935	2935	2935	2935	0
166	20231012	181500	136201200	2935	2935	2935	2935	0
167	20231012	181400	136201200	2935	2935	2935	2935	0
168	20231012	181300	136201200	2935	2935	2935	2935	0
169	20231012	181200	136201200	2935	2935	2935	2935	0
170	20231012	181100	136201200	2935	2935	2935	2935	0
171	20231012	181000	136201200	2935	2935	2935	2935	0
172	20231012	180900	136201200	2935	2935	2935	2935	0
173	20231012	180800	136201200	2935	2935	2935	2935	0
174	20231012	180700	136201200	2935	2935	2935	2935	0
175	20231012	180600	136201200	2935	2935	2935	2935	0
176	20231012	180500	136201200	2935	2935	2935	2935	0
177	20231012	180400	136201200	2935	2935	2935	2935	0
178	20231012	180300	136201200	2935	2935	2935	2935	0
179	20231012	180200	136201200	2935	2935	2935	2935	0
180	20231012	180100	136201200	2935	2935	2935	2935	0
181	20231012	180000	136201200	2935	2935	2935	2935	0
182	20231012	175900	136201200	2935	2935	2935	2935	680
183	20231012	175800	136201200	2935	2935	2935	2935	0
184	20231012	175700	136201200	2935	2935	2935	2935	0
185	20231012	175600	136201200	2935	2935	2935	2935	0
186	20231012	175500	136201200	2935	2935	2935	2935	0
187	20231012	175400	136201200	2935	2935	2935	2935	0
188	20231012	175300	136201200	2935	2935	2935	2935	0
189	20231012	175200	136201200	2935	2935	2935	2935	0
190	20231012	175100	136201200	2935	2935	2935	2935	0
191	20231012	175000	136201200	2935	2935	2935	2935	0
192	20231012	174900	136201200	2935	2935	2935	2935	0
193	20231012	174800	136201200	2935	2935	2935	2935	0
194	20231012	174700	136201200	2935	2935	2935	2935	0
195	20231012	174600	136201200	2935	2935	2935	2935	0
196	20231012	174500	136201200	2935	2935	2935	2935	0
197	20231012	174400	136201200	2935	2935	2935	2935	0
198	20231012	174300	136201200	2935	2935	2935	2935	0
199	20231012	174200	136201200	2935	2935	2935	2935	0
200	20231012	174100	136201200	2935	2935	2935	2935	0
201	20231012	174000	136201200	2935	2935	2935	2935	0
202	20231012	173900	136201200	2935	2935	2935	2935	0
203	20231012	173800	136201200	2935	2935	2935	2935	0
204	20231012	173700	136201200	2935	2935	2935	2935	0
205	20231012	173600	136201200	2935	2935	2935	2935	0
206	20231012	173500	136201200	2935	2935	2935	2935	0
207	20231012	173400	136201200	2935	2935	2935	2935	0
208	20231012	173300	136201200	2935	2935	2935	2935	0
209	20231012	173200	136201200	2935	2935	2935	2935	0
210	20231012	173100	136201200	2935	2935	2935	2935	0
211	20231012	173000	136201200	2935	2935	2935	2935	0
212	20231012	172900	136201200	2935	2935	2935	2935	680
213	20231012	172800	136201200	2935	2935	2935	2935	0
214	20231012	172700	136201200	2935	2935	2935	2935	0
215	20231012	172600	136201200	2935	2935	2935	2935	0
216	20231012	172500	136201200	2935	2935	2935	2935	0
217	20231012	172400	136201200	2935	2935	2935	2935	0
218	20231012	172300	136201200	2935	2935	2935	2935	0
219	20231012	172200	136201200	2935	2935	2935	2935	0
220	20231012	172100	136201200	2935	2935	2935	2935	0
221	20231012	172000	136201200	2935	2935	2935	2935	0
222	20231012	171900	136201200	2935	2935	2935	2935	0
223	20231012	171800	136201200	2935	2935	2935	2935	0
224	20231012	171700	136201200	2935	2935	2935	2935	0
225	20231012	171600	136201200	2935	2935	2935	2935	0
226	20231012	171500	136201200	2935	2935	2935	2935	0
227	20231012	171400	136201200	2935	2935	2935	2935	0
228	20231012	171300	136201200	2935	2935	2935	2935	0
229	20231012	171200	136201200	2935	2935	2935	2935	0
230	20231012	171100	136201200	2935	2935	2935	2935	0
231	20231012	171000	136201200	2935	2935	2935	2935	0
232	20231012	170900	136201200	2935	2935	2935	2935	0
233	20231012	170800	136201200	2935	2935	2935	2935	0
234	20231012	170700	136201200	2935	2935	2935	2935	0
235	20231012	170600	136201200	2935	2935	2935	2935	0
236	20231012	170500	136201200	2935	2935	2935	2935	0
237	20231012	170400	136201200	2935	2935	2935	2935	0
238	20231012	170300	136201200	2935	2935	2935	2935	0
239	20231012	170200	136201200	2935	2935	2935	2935	0
240	20231012	170100	136201200	2935	2935	2935	2935	0
241	20231012	170000	136201200	2935	2935	2935	2935	0
242	20231012	165900	136201200	2935	2935	2935	2935	680
243	20231012	165800	136201200	2935	2935	2935	2935	0
244	20231012	165700	136201200	2935	2935	2935	2935	0
245	20231012	165600	136201200	2935	2935	2935	2935	0
246	20231012	165500	136201200	2935	2935	2935	2935	0
247	20231012	165400	136201200	2935	2935	2935	2935	0
248	20231012	165300	136201200	2935	2935	2935	2935	0
249	20231012	165200	136201200	2935	2935	2935	2935	0
250	20231012	165100	136201200	2935	2935	2935	2935	0
251	20231012	165000	136201200	2935	2935	2935	2935	0
252	20231012	164900	136201200	2935	2935	2935	2935	0
253	20231012	164800	136201200	2935	2935	2935	2935	0
254	20231012	164700	136201200	2935	2935	2935	2935	0
255	20231012	164600	136201200	2935	2935	2935	2935	0
256	20231012	164500	136201200	2935	2935	2935	2935	0
257	20231012	164400	136201200	2935	2935	2935	2935	0
258	20231012	164300	136201200	2935	2935	2935	2935	0
259	20231012	164200	136201200	2935	2935	2935	2935	0
260	20231012	164100	136201200	2935	2935	2935	2935	0
261	20231012	164000	136201200	2935	2935	2935	2935	0
262	20231012	163900	136201200	2935	2935	2935	2935	0
263	20231012	163800	136201200	2935	2935	2935	2935	0
264	20231012	163700	136201200	2935	2935	2935	2935	0
265	20231012	163600	136201200	2935	2935	2935	2935	0
266	20231012	163500	136201200	2935	2935	2935	2935	0
267	20231012	163400	136201200	2935	2935	2935	2935	0
268	20231012	163300	136201200	2935	2935	2935	2935	0
269	20231012	163200	136201200	2935	2935	2935	2935	0
270	20231012	163100	136201200	2935	2935	2935	2935	0
271	20231012	163000	136201200	2935	2935	2935	2935	0
272	20231012	162900	136201200	2935	2935	2935	2935	680
273	20231012	162800	136201200	2935	2935	2935	2935	0
274	20231012	162700	136201200	2935	2935	2935	2935	0
275	20231012	162600	136201200	2935	2935	2935	2935	0
276	20231012	162500	136201200	2935	2935	2935	2935	0
277	20231012	162400	136201200	2935	2935	2935	2935	0
278	20231012	162300	136201200	2935	2935	2935	2935	0
279	20231012	162200	136201200	2935	2935	2935	2935	0
280	20231012	162100	136201200	2935	2935	2935	2935	0
281	20231012	162000	136201200	2935	2935	2935	2935	0
282	20231012	161900	136201200	2935	2935	2935	2935	0
283	20231012	161800	136201200	2935	2935	2935	2935	0
284	20231012	161700	136201200	2935	2935	2935	2935	0
285	20231012	161600	136201200	2935	2935	2935	2935	0
286	20231012	161500	136201200	2935	2935	2935	2935	0
287	20231012	161400	136201200	2935	2935	2935	2935	0
288	20231012	161300	136201200	2935	2935	2935	2935	0
289	20231012	161200	136201200	2935	2935	2935	2935	0
290	20231012	161100	136201200	2935	2935	2935	2935	0
291	20231012	161000	136201200	2935	2935	2935	2935	0
292	20231012	160900	136201200	2935	2935	2935	2935	0
293	20231012	160800	136201200	2935	2935	2935	2935	0
294	20231012	160700	136201200	2935	2935	2935	2935	0
295	20231012	160600	136201200	2935	2935	2935	2935	0
296	20231012	160500	136201200	2935	2935	2935	2935	0
297	20231012	160400	136201200	2935	2935	2935	2935	0
298	20231012	160300	136201200	2935	2935	2935	2935	0
299	20231012	160200	136201200	2935	2935	2935	2935	0
300	20231012	160100	136201200	2935	2935	2935	2935	0
301	20231012	160000	136201200	2935	2935	2935	2935	0
302	20231012	155900	136201200	2935	2935	2935	2935	680
303	20231012	155800	136201200	2935	2935	2935	2935	0
304	20231012	155700	136201200	2935	2935	2935	2935	0
305	20231012	155600	136201200	2935	2935	2935	2935	0
306	20231012	155500	136201200	2935	2935	2935	2935	0
307	20231012	155400	136201200	2935	2935	2935	2935	0
308	20231012	155300	136201200	2935	2935	2935	2935	0
309	20231012	155200	136201200	2935	2935	2935	2935	0
310	20231012	155100	136201200	2935	2935	2935	2935	0
311	20231012	155000	136201200	2935	2935	2935	2935	0
312	20231012	154900	136201200	2935	2935	2935	2935	0
313	20231012	154800	136201200	2935	2935	2935	2935	0
314	20231012	154700	136201200	2935	2935	2935	2935	0
315	20231012	154600	136201200	2935	2935	2935	2935	0
316	20231012	154500	136201200	2935	2935	2935	2935	0
317	20231012	154400	136201200	2935	2935	2935	2935	0
318	20231012	154300	136201200	2935	2935	2935	2935	0
319	20231012	154200	136201200	2935	2935	2935	2935	0
320	20231012	154100	136201200	2935	2935	2935	2935	0
321	20231012	154000	136201200	2935	2935	2935	2935	0
322	20231012	153900	136201200	2935	2935	2935	2935	0
323	20231012	153800	136201200	2935	2935	2935	2935	0
324	20231012	153700	136201200	2935	2935	2935	2935	0
325	20231012	153600	136201200	2935	2935	2935	2935	0
326	20231012	153500	136201200	2935	2935	2935	2935	0
327	20231012	153400	136201200	2935	2935	2935	2935	0
328	20231012	153300	136201200	2935	2935	2935	2935	0
329	20231012	153200	136201200	2935	2935	2935	2935	0
330	20231012	153100	136201200	2935	2935	2935	2935	0
331	20231012	153000	136201200	2935	2935	2935	2935	680
332	20231012	152900	134205400	2940	2940	2940	2940	0
333	20231012	152800	134205400	2940	2940	2940	2940	0
334	20231012	152700	134205400	2940	2940	2940	2940	0
335	20231012	152600	134205400	2940	2940	2940	2940	0
336	20231012	152500	134205400	2940	2940	2940	2940	0
337	20231012	152400	134205400	2940	2940	2940	2940	0
338	20231012	152300	134205400	2940	2940	2940	2940	0
339	20231012	152200	134205400	2940	2940	2940	2940	0
340	20231012	152100	134205400	2940	2940	2940	2940	0
341	20231012	152000	134205400	2940	2940	2940	2940	0
342	20231012	151900	134205400	2940	2940	2940	2935	568
343	20231012	151800	132538230	2940	2940	2940	2940	172
344	20231012	151700	132032550	2940	2940	2940	2940	20
345	20231012	151600	131973750	2940	2940	2940	2940	0
346	20231012	151500	131973750	2940	2940	2940	2940	0
347	20231012	151400	131973750	2940	2940	2940	2940	878
348	20231012	151300	129392430	2940	2940	2940	2940	60
349	20231012	151200	129216030	2940	2940	2940	2940	0
350	20231012	151100	129216030	2940	2940	2940	2940	0
351	20231012	151000	129216030	2940	2940	2940	2940	10
352	20231012	150900	129186630	2935	2935	2935	2935	100
353	20231012	150800	128893130	2935	2935	2935	2935	100
354	20231012	150700	128599630	2935	2935	2935	2935	0
355	20231012	150600	128599630	2935	2935	2935	2935	120
356	20231012	150500	128247430	2940	2940	2940	2940	3
357	20231012	150400	128238610	2940	2940	2940	2940	3
358	20231012	150300	128229790	2935	2935	2935	2935	0
359	20231012	150200	128229790	2935	2935	2935	2935	400
360	20231012	150100	127055790	2935	2935	2935	2935	0
361	20231012	150000	127055790	2935	2935	2935	2935	0
362	20231012	145900	127055790	2935	2935	2935	2935	0
363	20231012	145800	127055790	2935	2935	2935	2935	550
364	20231012	145700	125441540	2935	2935	2935	2935	0
365	20231012	145600	125441540	2935	2935	2935	2935	0
366	20231012	145500	125441540	2935	2935	2935	2935	750
367	20231012	145400	123240290	2935	2935	2935	2935	0
368	20231012	145300	123240290	2935	2935	2935	2935	1
369	20231012	145200	123237355	2940	2940	2940	2940	0
370	20231012	145100	123237355	2940	2940	2940	2940	0
371	20231012	145000	123237355	2940	2940	2940	2940	0
372	20231012	144900	123237355	2940	2940	2940	2940	1
373	20231012	144800	123234415	2940	2940	2940	2940	5
374	20231012	144700	123219715	2940	2940	2940	2940	310
375	20231012	144600	122308315	2940	2940	2940	2940	0
376	20231012	144500	122308315	2940	2940	2940	2940	1
377	20231012	144400	122305375	2940	2940	2940	2940	0
378	20231012	144300	122305375	2940	2940	2940	2940	0
379	20231012	144200	122305375	2940	2940	2940	2940	51
380	20231012	144100	122155435	2940	2940	2940	2940	93
381	20231012	144000	121882015	2940	2940	2940	2940	0
382	20231012	143900	121882015	2940	2940	2940	2940	100
383	20231012	143800	121588015	2940	2940	2940	2940	5
384	20231012	143700	121573315	2940	2940	2940	2940	20
385	20231012	143600	121514515	2930	2930	2930	2930	0
386	20231012	143500	121514515	2930	2930	2930	2930	0
387	20231012	143400	121514515	2930	2930	2930	2930	10
388	20231012	143300	121485215	2930	2930	2930	2930	2706
389	20231012	143200	113556635	2940	2935	2940	2930	5034
390	20231012	143100	98805840	2935	2935	2935	2935	0
391	20231012	143000	98805840	2935	2935	2935	2935	0
392	20231012	142900	98805840	2935	2935	2935	2935	3500
393	20231012	142800	88533340	2940	2940	2940	2940	27
394	20231012	142700	88453960	2935	2935	2935	2935	0
395	20231012	142600	88453960	2935	2940	2940	2935	61
396	20231012	142500	88274920	2940	2940	2940	2940	20
397	20231012	142400	88216120	2940	2940	2940	2940	212
398	20231012	142300	87592840	2940	2940	2940	2940	500
399	20231012	142200	86122840	2945	2945	2945	2945	0
400	20231012	142100	86122840	2945	2945	2945	2945	20
401	20231012	142000	86063940	2940	2940	2940	2940	0
402	20231012	141900	86063940	2940	2940	2940	2940	0
403	20231012	141800	86063940	2940	2940	2940	2940	0
404	20231012	141700	86063940	2940	2940	2940	2940	0
405	20231012	141600	86063940	2940	2940	2940	2940	0
406	20231012	141500	86063940	2940	2940	2940	2940	0
407	20231012	141400	86063940	2940	2940	2940	2940	0
408	20231012	141300	86063940	2940	2940	2940	2940	3000
409	20231012	141200	77243940	2945	2945	2945	2945	0
410	20231012	141100	77243940	2945	2945	2945	2945	0
411	20231012	141000	77243940	2945	2945	2945	2945	0
412	20231012	140900	77243940	2945	2945	2945	2945	0
413	20231012	140800	77243940	2945	2945	2945	2945	0
414	20231012	140700	77243940	2945	2945	2945	2945	200
415	20231012	140600	76654940	2945	2945	2945	2945	0
416	20231012	140500	76654940	2945	2945	2945	2945	0
417	20231012	140400	76654940	2945	2945	2945	2945	0
418	20231012	140300	76654940	2945	2945	2945	2945	101
419	20231012	140200	76357495	2945	2945	2945	2945	26
420	20231012	140100	76280925	2940	2940	2940	2940	0
421	20231012	140000	76280925	2940	2940	2940	2940	0
422	20231012	135900	76280925	2940	2940	2940	2940	0
423	20231012	135800	76280925	2940	2945	2945	2940	2141
424	20231012	135700	69985385	2940	2940	2940	2940	38
425	20231012	135600	69873665	2945	2945	2945	2945	0
426	20231012	135500	69873665	2945	2945	2945	2945	0
427	20231012	135400	69873665	2945	2945	2945	2945	200
428	20231012	135300	69284665	2945	2945	2945	2945	0
429	20231012	135200	69284665	2945	2945	2945	2945	0
430	20231012	135100	69284665	2945	2945	2945	2945	0
431	20231012	135000	69284665	2945	2945	2945	2945	74
432	20231012	134900	69066735	2945	2945	2945	2945	0
433	20231012	134800	69066735	2945	2945	2945	2945	0
434	20231012	134700	69066735	2945	2945	2945	2945	0
435	20231012	134600	69066735	2945	2945	2945	2945	0
436	20231012	134500	69066735	2945	2945	2945	2945	0
437	20231012	134400	69066735	2945	2945	2945	2945	0
438	20231012	134300	69066735	2945	2945	2945	2945	0
439	20231012	134200	69066735	2945	2945	2945	2945	0
440	20231012	134100	69066735	2945	2945	2945	2945	0
441	20231012	134000	69066735	2945	2945	2945	2945	0
442	20231012	133900	69066735	2945	2945	2945	2945	0
443	20231012	133800	69066735	2945	2945	2945	2945	0
444	20231012	133700	69066735	2945	2945	2945	2945	0
445	20231012	133600	69066735	2945	2945	2945	2945	0
446	20231012	133500	69066735	2945	2945	2945	2945	0
447	20231012	133400	69066735	2945	2945	2945	2945	0
448	20231012	133300	69066735	2945	2945	2945	2945	0
449	20231012	133200	69066735	2945	2945	2945	2945	350
450	20231012	133100	68035985	2945	2945	2945	2945	0
451	20231012	133000	68035985	2945	2945	2945	2945	0
452	20231012	132900	68035985	2945	2945	2945	2945	1
453	20231012	132800	68033040	2945	2945	2945	2945	29
454	20231012	132700	67947635	2945	2945	2945	2945	0
455	20231012	132600	67947635	2945	2945	2945	2945	300
456	20231012	132500	67064135	2945	2945	2945	2945	0
457	20231012	132400	67064135	2945	2945	2945	2945	2
458	20231012	132300	67058245	2945	2945	2945	2945	0
459	20231012	132200	67058245	2945	2945	2945	2945	0
460	20231012	132100	67058245	2945	2945	2945	2945	0
461	20231012	132000	67058245	2945	2945	2945	2945	0
462	20231012	131900	67058245	2945	2945	2945	2945	0
463	20231012	131800	67058245	2945	2945	2945	2945	0
464	20231012	131700	67058245	2945	2945	2945	2945	0
465	20231012	131600	67058245	2945	2945	2945	2945	0
466	20231012	131500	67058245	2945	2945	2945	2945	0
467	20231012	131400	67058245	2945	2945	2945	2945	5
468	20231012	131300	67043520	2945	2945	2945	2945	0
469	20231012	131200	67043520	2945	2945	2945	2945	0
470	20231012	131100	67043520	2945	2945	2945	2945	1
471	20231012	131000	67040575	2945	2945	2945	2945	100
472	20231012	130900	66746075	2945	2945	2945	2945	100
473	20231012	130800	66451575	2940	2940	2940	2940	0
474	20231012	130700	66451575	2940	2940	2940	2940	0
475	20231012	130600	66451575	2940	2940	2940	2940	0
476	20231012	130500	66451575	2940	2940	2940	2940	0
477	20231012	130400	66451575	2940	2940	2940	2940	0
478	20231012	130300	66451575	2940	2940	2940	2940	0
479	20231012	130200	66451575	2940	2940	2940	2940	0
480	20231012	130100	66451575	2940	2940	2940	2940	25
481	20231012	130000	66378075	2940	2940	2940	2940	0
482	20231012	125900	66378075	2940	2940	2940	2940	0
483	20231012	125800	66378075	2940	2940	2940	2940	19
484	20231012	125700	66322215	2945	2945	2945	2945	830
485	20231012	125600	63877865	2945	2945	2945	2945	0
486	20231012	125500	63877865	2945	2945	2945	2945	0
487	20231012	125400	63877865	2945	2945	2945	2945	0
488	20231012	125300	63877865	2945	2945	2945	2945	0
489	20231012	125200	63877865	2945	2945	2945	2945	0
490	20231012	125100	63877865	2945	2945	2945	2945	0
491	20231012	125000	63877865	2945	2945	2945	2945	0
492	20231012	124900	63877865	2945	2945	2945	2945	0
493	20231012	124800	63877865	2945	2945	2945	2945	0
494	20231012	124700	63877865	2945	2945	2945	2945	0
495	20231012	124600	63877865	2945	2945	2945	2945	1
496	20231012	124500	63874920	2945	2945	2945	2945	8
497	20231012	124400	63851360	2945	2945	2945	2945	0
498	20231012	124300	63851360	2945	2945	2945	2945	1
499	20231012	124200	63848415	2945	2945	2945	2945	0
500	20231012	124100	63848415	2945	2945	2945	2945	0
501	20231012	124000	63848415	2945	2945	2945	2945	0
502	20231012	123900	63848415	2945	2945	2945	2945	0
503	20231012	123800	63848415	2945	2945	2945	2945	0
504	20231012	123700	63848415	2945	2945	2945	2945	0
505	20231012	123600	63848415	2945	2945	2945	2945	10
506	20231012	123500	63818965	2945	2945	2945	2945	37
507	20231012	123400	63710000	2945	2945	2945	2945	5
508	20231012	123300	63695275	2945	2945	2945	2945	0
509	20231012	123200	63695275	2945	2945	2945	2945	0
510	20231012	123100	63695275	2945	2945	2945	2945	0
511	20231012	123000	63695275	2945	2945	2945	2945	0
512	20231012	122900	63695275	2945	2945	2945	2945	1
513	20231012	122800	63692330	2945	2945	2945	2945	0
514	20231012	122700	63692330	2945	2945	2945	2945	0
515	20231012	122600	63692330	2945	2945	2945	2945	0
516	20231012	122500	63692330	2945	2945	2945	2945	0
517	20231012	122400	63692330	2945	2945	2945	2945	0
518	20231012	122300	63692330	2945	2945	2945	2945	0
519	20231012	122200	63692330	2945	2945	2945	2945	0
520	20231012	122100	63692330	2945	2945	2945	2945	0
521	20231012	122000	63692330	2945	2945	2945	2945	0
522	20231012	121900	63692330	2945	2945	2945	2945	18
523	20231012	121800	63639320	2940	2940	2940	2940	0
524	20231012	121700	63639320	2940	2940	2940	2940	0
525	20231012	121600	63639320	2940	2940	2940	2940	0
526	20231012	121500	63639320	2940	2940	2940	2940	0
527	20231012	121400	63639320	2940	2940	2940	2940	0
528	20231012	121300	63639320	2940	2940	2940	2940	0
529	20231012	121200	63639320	2940	2940	2940	2940	0
530	20231012	121100	63639320	2940	2940	2940	2940	0
531	20231012	121000	63639320	2940	2940	2940	2940	0
532	20231012	120900	63639320	2940	2940	2940	2940	0
533	20231012	120800	63639320	2940	2940	2940	2940	0
534	20231012	120700	63639320	2940	2940	2940	2940	0
535	20231012	120600	63639320	2940	2940	2940	2940	0
536	20231012	120500	63639320	2940	2940	2940	2940	0
537	20231012	120400	63639320	2940	2940	2940	2940	0
538	20231012	120300	63639320	2940	2940	2940	2940	0
539	20231012	120200	63639320	2940	2940	2940	2940	0
540	20231012	120100	63639320	2940	2940	2940	2940	0
541	20231012	120000	63639320	2940	2940	2940	2940	0
542	20231012	115900	63639320	2940	2940	2940	2940	0
543	20231012	115800	63639320	2940	2940	2940	2940	0
544	20231012	115700	63639320	2940	2940	2940	2940	0
545	20231012	115600	63639320	2940	2940	2940	2940	0
546	20231012	115500	63639320	2940	2940	2940	2940	57
547	20231012	115400	63471740	2940	2940	2940	2940	0
548	20231012	115300	63471740	2940	2940	2940	2940	0
549	20231012	115200	63471740	2940	2940	2940	2940	0
550	20231012	115100	63471740	2940	2940	2940	2940	0
551	20231012	115000	63471740	2940	2940	2940	2940	331
552	20231012	114900	62498600	2945	2945	2945	2945	0
553	20231012	114800	62498600	2945	2945	2945	2945	1
554	20231012	114700	62495655	2945	2945	2945	2945	0
555	20231012	114600	62495655	2945	2945	2945	2945	6
556	20231012	114500	62477985	2940	2940	2940	2940	0
557	20231012	114400	62477985	2940	2940	2940	2940	0
558	20231012	114300	62477985	2940	2940	2940	2940	0
559	20231012	114200	62477985	2940	2940	2940	2940	0
560	20231012	114100	62477985	2940	2940	2940	2940	0
561	20231012	114000	62477985	2940	2940	2940	2940	0
562	20231012	113900	62477985	2940	2940	2940	2940	0
563	20231012	113800	62477985	2940	2945	2945	2940	352
564	20231012	113700	61442605	2945	2945	2945	2945	2
565	20231012	113600	61436715	2945	2945	2945	2945	6
566	20231012	113500	61419045	2945	2945	2945	2945	0
567	20231012	113400	61419045	2945	2945	2945	2945	1
568	20231012	113300	61416100	2945	2945	2945	2945	12
569	20231012	113200	61380760	2940	2945	2945	2940	53
570	20231012	113100	61224690	2945	2945	2945	2945	1
571	20231012	113000	61221745	2945	2945	2945	2945	0
572	20231012	112900	61221745	2945	2945	2945	2945	0
573	20231012	112800	61221745	2945	2945	2945	2945	0
574	20231012	112700	61221745	2945	2945	2945	2945	2
575	20231012	112600	61215855	2945	2945	2945	2945	0
576	20231012	112500	61215855	2945	2945	2945	2945	5
577	20231012	112400	61201130	2930	2930	2930	2930	0
578	20231012	112300	61201130	2930	2930	2930	2930	0
579	20231012	112200	61201130	2930	2930	2930	2930	0
580	20231012	112100	61201130	2930	2930	2930	2930	0
581	20231012	112000	61201130	2930	2930	2930	2930	0
582	20231012	111900	61201130	2930	2940	2940	2930	2700
583	20231012	111800	53278575	2945	2945	2945	2945	0
584	20231012	111700	53278575	2945	2945	2945	2945	0
585	20231012	111600	53278575	2945	2945	2945	2945	6
586	20231012	111500	53260905	2945	2945	2945	2945	1
587	20231012	111400	53257960	2945	2945	2945	2945	0
588	20231012	111300	53257960	2945	2945	2945	2945	0
589	20231012	111200	53257960	2945	2945	2945	2945	0
590	20231012	111100	53257960	2945	2945	2945	2945	0
591	20231012	111000	53257960	2945	2945	2945	2945	1
592	20231012	110900	53255015	2945	2945	2945	2945	0
593	20231012	110800	53255015	2945	2945	2945	2945	1
594	20231012	110700	53252070	2940	2940	2940	2940	0
595	20231012	110600	53252070	2940	2945	2945	2940	4
596	20231012	110500	53240300	2945	2945	2945	2945	0
597	20231012	110400	53240300	2945	2945	2945	2945	0
598	20231012	110300	53240300	2945	2945	2945	2945	1
599	20231012	110200	53237355	2940	2940	2940	2940	1
600	20231012	110100	53234415	2940	2940	2940	2940	2
601	20231012	110000	53228535	2940	2940	2940	2940	31
602	20231012	105900	53137395	2935	2935	2935	2935	0
603	20231012	105800	53137395	2935	2940	2940	2935	3567
604	20231012	105700	42651905	2945	2945	2945	2945	0
605	20231012	105600	42651905	2945	2945	2945	2945	40
606	20231012	105500	42534105	2945	2945	2945	2945	0
607	20231012	105400	42534105	2945	2945	2945	2945	0
608	20231012	105300	42534105	2945	2945	2945	2945	0
609	20231012	105200	42534105	2945	2945	2945	2945	0
610	20231012	105100	42534105	2945	2945	2945	2945	0
611	20231012	105000	42534105	2945	2945	2945	2945	3
612	20231012	104900	42525270	2945	2945	2945	2945	1
613	20231012	104800	42522325	2945	2945	2945	2945	26
614	20231012	104700	42445755	2945	2945	2945	2945	0
615	20231012	104600	42445755	2945	2945	2945	2945	0
616	20231012	104500	42445755	2945	2945	2945	2945	4
617	20231012	104400	42433975	2945	2945	2945	2945	0
618	20231012	104300	42433975	2945	2945	2945	2945	1
619	20231012	104200	42431030	2945	2945	2945	2945	2
620	20231012	104100	42425140	2945	2945	2945	2945	0
621	20231012	104000	42425140	2945	2945	2945	2945	0
622	20231012	103900	42425140	2945	2945	2945	2945	2
623	20231012	103800	42419250	2945	2945	2945	2945	0
624	20231012	103700	42419250	2945	2945	2945	2945	50
625	20231012	103600	42272000	2945	2945	2945	2945	0
626	20231012	103500	42272000	2945	2945	2945	2945	0
627	20231012	103400	42272000	2945	2945	2945	2945	1000
628	20231012	103300	39327000	2945	2945	2945	2945	0
629	20231012	103200	39327000	2945	2945	2945	2945	2
630	20231012	103100	39321110	2945	2945	2945	2945	0
631	20231012	103000	39321110	2945	2945	2945	2945	0
632	20231012	102900	39321110	2945	2945	2945	2945	100
633	20231012	102800	39026610	2945	2945	2945	2945	15
634	20231012	102700	38982435	2945	2945	2945	2945	5
635	20231012	102600	38967710	2945	2940	2945	2940	21
636	20231012	102500	38905960	2945	2945	2945	2945	1
637	20231012	102400	38903015	2945	2945	2945	2945	6
638	20231012	102300	38885345	2945	2945	2945	2945	0
639	20231012	102200	38885345	2945	2945	2945	2945	0
640	20231012	102100	38885345	2945	2945	2945	2945	10
641	20231012	102000	38855895	2945	2945	2945	2945	0
642	20231012	101900	38855895	2945	2945	2945	2945	0
643	20231012	101800	38855895	2945	2945	2945	2945	52
644	20231012	101700	38702755	2945	2945	2945	2945	6
645	20231012	101600	38685085	2945	2945	2945	2945	1
646	20231012	101500	38682140	2945	2945	2945	2945	1
647	20231012	101400	38679195	2945	2945	2945	2945	0
648	20231012	101300	38679195	2945	2945	2945	2945	0
649	20231012	101200	38679195	2945	2945	2945	2945	0
650	20231012	101100	38679195	2945	2945	2945	2945	0
651	20231012	101000	38679195	2945	2945	2945	2945	6
652	20231012	100900	38661525	2945	2945	2945	2945	2
653	20231012	100800	38655635	2945	2945	2945	2945	67
654	20231012	100700	38458320	2945	2945	2945	2945	1
655	20231012	100600	38455375	2945	2945	2945	2945	4
656	20231012	100500	38443595	2945	2945	2945	2945	5
657	20231012	100400	38428870	2945	2945	2945	2945	2
658	20231012	100300	38422980	2945	2945	2945	2945	51
659	20231012	100200	38272785	2945	2945	2945	2945	694
660	20231012	100100	36228955	2945	2945	2945	2945	0
661	20231012	100000	36228955	2945	2945	2945	2945	0
662	20231012	095900	36228955	2945	2945	2945	2945	0
663	20231012	095800	36228955	2945	2945	2945	2945	146
664	20231012	095700	35798985	2945	2945	2945	2945	40
665	20231012	095600	35681185	2945	2945	2945	2945	0
666	20231012	095500	35681185	2945	2945	2945	2945	0
667	20231012	095400	35681185	2945	2945	2945	2945	0
668	20231012	095300	35681185	2945	2945	2945	2945	0
669	20231012	095200	35681185	2945	2945	2945	2945	23
670	20231012	095100	35613450	2945	2945	2945	2945	0
671	20231012	095000	35613450	2945	2945	2945	2945	18
672	20231012	094900	35560440	2950	2950	2950	2950	0
673	20231012	094800	35560440	2950	2950	2950	2950	2
674	20231012	094700	35554540	2945	2945	2945	2945	0
675	20231012	094600	35554540	2945	2945	2945	2945	0
676	20231012	094500	35554540	2945	2945	2945	2945	0
677	20231012	094400	35554540	2945	2945	2945	2945	0
678	20231012	094300	35554540	2945	2945	2945	2945	0
679	20231012	094200	35554540	2945	2945	2945	2945	120
680	20231012	094100	35201140	2945	2945	2945	2945	0
681	20231012	094000	35201140	2945	2945	2945	2945	0
682	20231012	093900	35201140	2945	2945	2945	2945	0
683	20231012	093800	35201140	2945	2945	2945	2945	0
684	20231012	093700	35201140	2945	2945	2945	2945	1385
685	20231012	093600	31122315	2950	2950	2950	2950	0
686	20231012	093500	31122315	2950	2950	2950	2950	0
687	20231012	093400	31122315	2950	2950	2950	2950	4
688	20231012	093300	31110515	2950	2950	2950	2950	1
689	20231012	093200	31107565	2950	2950	2950	2950	45
690	20231012	093100	30974815	2950	2950	2950	2950	0
691	20231012	093000	30974815	2950	2950	2950	2950	2
692	20231012	092900	30968915	2950	2950	2950	2950	50
693	20231012	092800	30821415	2950	2950	2950	2950	0
694	20231012	092700	30821415	2950	2950	2950	2950	663
695	20231012	092600	28865565	2950	2950	2950	2950	60
696	20231012	092500	28688565	2950	2950	2950	2950	91
697	20231012	092400	28420115	2950	2950	2950	2950	0
698	20231012	092300	28420115	2950	2950	2950	2950	983
699	20231012	092200	25520265	2950	2950	2950	2950	10
700	20231012	092100	25490765	2950	2950	2950	2950	5
701	20231012	092000	25476015	2950	2950	2950	2950	2
702	20231012	091900	25470115	2950	2950	2950	2950	1206
703	20231012	091800	21912415	2955	2950	2955	2950	53
704	20231012	091700	21756050	2950	2950	2950	2950	12
705	20231012	091600	21720650	2950	2950	2950	2950	0
706	20231012	091500	21720650	2950	2950	2950	2950	0
707	20231012	091400	21720650	2950	2955	2955	2950	1857
708	20231012	091300	16239185	2955	2955	2955	2955	0
709	20231012	091200	16239185	2955	2955	2955	2955	563
710	20231012	091100	14575520	2955	2955	2955	2955	53
711	20231012	091000	14418905	2955	2955	2955	2955	1
712	20231012	090900	14415950	2955	2960	2960	2955	1686
713	20231012	090800	9429805	2960	2960	2960	2960	10
714	20231012	090700	9400205	2955	2955	2955	2955	500
715	20231012	090600	7922705	2960	2955	2960	2955	510
716	20231012	090500	6415605	2955	2950	2955	2950	1634
717	20231012	090400	1590305	2950	2950	2950	2950	0
718	20231012	090300	1590305	2950	2950	2950	2950	0
719	20231012	090200	1590305	2950	2950	2950	2950	0
720	20231012	090100	1590305	2950	2950	2950	2950	1
721	20231012	090000	1587355	2945	2945	2945	2945	539