KissMeData/019180/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	190000	86416220	2970	2970	2970	2970	964
3	20231011	185900	86416220	2970	2970	2970	2970	0
4	20231011	185800	86416220	2970	2970	2970	2970	0
5	20231011	185700	86416220	2970	2970	2970	2970	0
6	20231011	185600	86416220	2970	2970	2970	2970	0
7	20231011	185500	86416220	2970	2970	2970	2970	0
8	20231011	185400	86416220	2970	2970	2970	2970	0
9	20231011	185300	86416220	2970	2970	2970	2970	0
10	20231011	185200	86416220	2970	2970	2970	2970	0
11	20231011	185100	86416220	2970	2970	2970	2970	0
12	20231011	185000	86416220	2970	2970	2970	2970	0
13	20231011	184900	86416220	2970	2970	2970	2970	0
14	20231011	184800	86416220	2970	2970	2970	2970	0
15	20231011	184700	86416220	2970	2970	2970	2970	0
16	20231011	184600	86416220	2970	2970	2970	2970	0
17	20231011	184500	86416220	2970	2970	2970	2970	0
18	20231011	184400	86416220	2970	2970	2970	2970	0
19	20231011	184300	86416220	2970	2970	2970	2970	0
20	20231011	184200	86416220	2970	2970	2970	2970	0
21	20231011	184100	86416220	2970	2970	2970	2970	0
22	20231011	184000	86416220	2970	2970	2970	2970	0
23	20231011	183900	86416220	2970	2970	2970	2970	0
24	20231011	183800	86416220	2970	2970	2970	2970	0
25	20231011	183700	86416220	2970	2970	2970	2970	0
26	20231011	183600	86416220	2970	2970	2970	2970	0
27	20231011	183500	86416220	2970	2970	2970	2970	0
28	20231011	183400	86416220	2970	2970	2970	2970	0
29	20231011	183300	86416220	2970	2970	2970	2970	0
30	20231011	183200	86416220	2970	2970	2970	2970	0
31	20231011	183100	86416220	2970	2970	2970	2970	0
32	20231011	183000	86416220	2970	2970	2970	2970	964
33	20231011	182900	86416220	2970	2970	2970	2970	0
34	20231011	182800	86416220	2970	2970	2970	2970	0
35	20231011	182700	86416220	2970	2970	2970	2970	0
36	20231011	182600	86416220	2970	2970	2970	2970	0
37	20231011	182500	86416220	2970	2970	2970	2970	0
38	20231011	182400	86416220	2970	2970	2970	2970	0
39	20231011	182300	86416220	2970	2970	2970	2970	0
40	20231011	182200	86416220	2970	2970	2970	2970	0
41	20231011	182100	86416220	2970	2970	2970	2970	0
42	20231011	182000	86416220	2970	2970	2970	2970	0
43	20231011	181900	86416220	2970	2970	2970	2970	0
44	20231011	181800	86416220	2970	2970	2970	2970	0
45	20231011	181700	86416220	2970	2970	2970	2970	0
46	20231011	181600	86416220	2970	2970	2970	2970	0
47	20231011	181500	86416220	2970	2970	2970	2970	0
48	20231011	181400	86416220	2970	2970	2970	2970	0
49	20231011	181300	86416220	2970	2970	2970	2970	0
50	20231011	181200	86416220	2970	2970	2970	2970	0
51	20231011	181100	86416220	2970	2970	2970	2970	0
52	20231011	181000	86416220	2970	2970	2970	2970	0
53	20231011	180900	86416220	2970	2970	2970	2970	0
54	20231011	180800	86416220	2970	2970	2970	2970	0
55	20231011	180700	86416220	2970	2970	2970	2970	0
56	20231011	180600	86416220	2970	2970	2970	2970	0
57	20231011	180500	86416220	2970	2970	2970	2970	0
58	20231011	180400	86416220	2970	2970	2970	2970	0
59	20231011	180300	86416220	2970	2970	2970	2970	0
60	20231011	180200	86416220	2970	2970	2970	2970	0
61	20231011	180100	86416220	2970	2970	2970	2970	0
62	20231011	180000	86416220	2970	2970	2970	2970	964
63	20231011	175900	86416220	2970	2970	2970	2970	0
64	20231011	175800	86416220	2970	2970	2970	2970	0
65	20231011	175700	86416220	2970	2970	2970	2970	0
66	20231011	175600	86416220	2970	2970	2970	2970	0
67	20231011	175500	86416220	2970	2970	2970	2970	0
68	20231011	175400	86416220	2970	2970	2970	2970	0
69	20231011	175300	86416220	2970	2970	2970	2970	0
70	20231011	175200	86416220	2970	2970	2970	2970	0
71	20231011	175100	86416220	2970	2970	2970	2970	0
72	20231011	175000	86416220	2970	2970	2970	2970	0
73	20231011	174900	86416220	2970	2970	2970	2970	0
74	20231011	174800	86416220	2970	2970	2970	2970	0
75	20231011	174700	86416220	2970	2970	2970	2970	0
76	20231011	174600	86416220	2970	2970	2970	2970	0
77	20231011	174500	86416220	2970	2970	2970	2970	0
78	20231011	174400	86416220	2970	2970	2970	2970	0
79	20231011	174300	86416220	2970	2970	2970	2970	0
80	20231011	174200	86416220	2970	2970	2970	2970	0
81	20231011	174100	86416220	2970	2970	2970	2970	0
82	20231011	174000	86416220	2970	2970	2970	2970	0
83	20231011	173900	86416220	2970	2970	2970	2970	0
84	20231011	173800	86416220	2970	2970	2970	2970	0
85	20231011	173700	86416220	2970	2970	2970	2970	0
86	20231011	173600	86416220	2970	2970	2970	2970	0
87	20231011	173500	86416220	2970	2970	2970	2970	0
88	20231011	173400	86416220	2970	2970	2970	2970	0
89	20231011	173300	86416220	2970	2970	2970	2970	0
90	20231011	173200	86416220	2970	2970	2970	2970	0
91	20231011	173100	86416220	2970	2970	2970	2970	0
92	20231011	173000	86416220	2970	2970	2970	2970	964
93	20231011	172900	86416220	2970	2970	2970	2970	0
94	20231011	172800	86416220	2970	2970	2970	2970	0
95	20231011	172700	86416220	2970	2970	2970	2970	0
96	20231011	172600	86416220	2970	2970	2970	2970	0
97	20231011	172500	86416220	2970	2970	2970	2970	0
98	20231011	172400	86416220	2970	2970	2970	2970	0
99	20231011	172300	86416220	2970	2970	2970	2970	0
100	20231011	172200	86416220	2970	2970	2970	2970	0
101	20231011	172100	86416220	2970	2970	2970	2970	0
102	20231011	172000	86416220	2970	2970	2970	2970	0
103	20231011	171900	86416220	2970	2970	2970	2970	0
104	20231011	171800	86416220	2970	2970	2970	2970	0
105	20231011	171700	86416220	2970	2970	2970	2970	0
106	20231011	171600	86416220	2970	2970	2970	2970	0
107	20231011	171500	86416220	2970	2970	2970	2970	0
108	20231011	171400	86416220	2970	2970	2970	2970	0
109	20231011	171300	86416220	2970	2970	2970	2970	0
110	20231011	171200	86416220	2970	2970	2970	2970	0
111	20231011	171100	86416220	2970	2970	2970	2970	0
112	20231011	171000	86416220	2970	2970	2970	2970	0
113	20231011	170900	86416220	2970	2970	2970	2970	0
114	20231011	170800	86416220	2970	2970	2970	2970	0
115	20231011	170700	86416220	2970	2970	2970	2970	0
116	20231011	170600	86416220	2970	2970	2970	2970	0
117	20231011	170500	86416220	2970	2970	2970	2970	0
118	20231011	170400	86416220	2970	2970	2970	2970	0
119	20231011	170300	86416220	2970	2970	2970	2970	0
120	20231011	170200	86416220	2970	2970	2970	2970	0
121	20231011	170100	86416220	2970	2970	2970	2970	0
122	20231011	170000	86416220	2970	2970	2970	2970	964
123	20231011	165900	86416220	2970	2970	2970	2970	0
124	20231011	165800	86416220	2970	2970	2970	2970	0
125	20231011	165700	86416220	2970	2970	2970	2970	0
126	20231011	165600	86416220	2970	2970	2970	2970	0
127	20231011	165500	86416220	2970	2970	2970	2970	0
128	20231011	165400	86416220	2970	2970	2970	2970	0
129	20231011	165300	86416220	2970	2970	2970	2970	0
130	20231011	165200	86416220	2970	2970	2970	2970	0
131	20231011	165100	86416220	2970	2970	2970	2970	0
132	20231011	165000	86416220	2970	2970	2970	2970	0
133	20231011	164900	86416220	2970	2970	2970	2970	0
134	20231011	164800	86416220	2970	2970	2970	2970	0
135	20231011	164700	86416220	2970	2970	2970	2970	0
136	20231011	164600	86416220	2970	2970	2970	2970	0
137	20231011	164500	86416220	2970	2970	2970	2970	0
138	20231011	164400	86416220	2970	2970	2970	2970	0
139	20231011	164300	86416220	2970	2970	2970	2970	0
140	20231011	164200	86416220	2970	2970	2970	2970	0
141	20231011	164100	86416220	2970	2970	2970	2970	0
142	20231011	164000	86416220	2970	2970	2970	2970	0
143	20231011	163900	86416220	2970	2970	2970	2970	0
144	20231011	163800	86416220	2970	2970	2970	2970	0
145	20231011	163700	86416220	2970	2970	2970	2970	0
146	20231011	163600	86416220	2970	2970	2970	2970	0
147	20231011	163500	86416220	2970	2970	2970	2970	0
148	20231011	163400	86416220	2970	2970	2970	2970	0
149	20231011	163300	86416220	2970	2970	2970	2970	0
150	20231011	163200	86416220	2970	2970	2970	2970	0
151	20231011	163100	86416220	2970	2970	2970	2970	0
152	20231011	163000	86416220	2970	2970	2970	2970	964
153	20231011	162900	86416220	2970	2970	2970	2970	0
154	20231011	162800	86416220	2970	2970	2970	2970	0
155	20231011	162700	86416220	2970	2970	2970	2970	0
156	20231011	162600	86416220	2970	2970	2970	2970	0
157	20231011	162500	86416220	2970	2970	2970	2970	0
158	20231011	162400	86416220	2970	2970	2970	2970	0
159	20231011	162300	86416220	2970	2970	2970	2970	0
160	20231011	162200	86416220	2970	2970	2970	2970	0
161	20231011	162100	86416220	2970	2970	2970	2970	0
162	20231011	162000	86416220	2970	2970	2970	2970	0
163	20231011	161900	86416220	2970	2970	2970	2970	0
164	20231011	161800	86416220	2970	2970	2970	2970	0
165	20231011	161700	86416220	2970	2970	2970	2970	0
166	20231011	161600	86416220	2970	2970	2970	2970	0
167	20231011	161500	86416220	2970	2970	2970	2970	0
168	20231011	161400	86416220	2970	2970	2970	2970	0
169	20231011	161300	86416220	2970	2970	2970	2970	0
170	20231011	161200	86416220	2970	2970	2970	2970	0
171	20231011	161100	86416220	2970	2970	2970	2970	0
172	20231011	161000	86416220	2970	2970	2970	2970	0
173	20231011	160900	86416220	2970	2970	2970	2970	0
174	20231011	160800	86416220	2970	2970	2970	2970	0
175	20231011	160700	86416220	2970	2970	2970	2970	0
176	20231011	160600	86416220	2970	2970	2970	2970	0
177	20231011	160500	86416220	2970	2970	2970	2970	0
178	20231011	160400	86416220	2970	2970	2970	2970	0
179	20231011	160300	86416220	2970	2970	2970	2970	0
180	20231011	160200	86416220	2970	2970	2970	2970	0
181	20231011	160100	86416220	2970	2970	2970	2970	0
182	20231011	160000	86416220	2970	2970	2970	2970	964
183	20231011	155900	86416220	2970	2970	2970	2970	0
184	20231011	155800	86416220	2970	2970	2970	2970	0
185	20231011	155700	86416220	2970	2970	2970	2970	0
186	20231011	155600	86416220	2970	2970	2970	2970	0
187	20231011	155500	86416220	2970	2970	2970	2970	0
188	20231011	155400	86416220	2970	2970	2970	2970	0
189	20231011	155300	86416220	2970	2970	2970	2970	0
190	20231011	155200	86416220	2970	2970	2970	2970	0
191	20231011	155100	86416220	2970	2970	2970	2970	0
192	20231011	155000	86416220	2970	2970	2970	2970	0
193	20231011	154900	86416220	2970	2970	2970	2970	0
194	20231011	154800	86416220	2970	2970	2970	2970	0
195	20231011	154700	86416220	2970	2970	2970	2970	0
196	20231011	154600	86416220	2970	2970	2970	2970	0
197	20231011	154500	86416220	2970	2970	2970	2970	0
198	20231011	154400	86416220	2970	2970	2970	2970	0
199	20231011	154300	86416220	2970	2970	2970	2970	0
200	20231011	154200	86416220	2970	2970	2970	2970	0
201	20231011	154100	86416220	2970	2970	2970	2970	0
202	20231011	154000	86416220	2970	2970	2970	2970	0
203	20231011	153900	86416220	2970	2970	2970	2970	0
204	20231011	153800	86416220	2970	2970	2970	2970	0
205	20231011	153700	86416220	2970	2970	2970	2970	0
206	20231011	153600	86416220	2970	2970	2970	2970	0
207	20231011	153500	86416220	2970	2970	2970	2970	0
208	20231011	153400	86416220	2970	2970	2970	2970	0
209	20231011	153300	86416220	2970	2970	2970	2970	0
210	20231011	153200	86416220	2970	2970	2970	2970	0
211	20231011	153100	86416220	2970	2970	2970	2970	0
212	20231011	153000	86416220	2970	2970	2970	2970	1928
213	20231011	152900	83553140	2995	2995	2995	2995	0
214	20231011	152800	83553140	2995	2995	2995	2995	0
215	20231011	152700	83553140	2995	2995	2995	2995	0
216	20231011	152600	83553140	2995	2995	2995	2995	0
217	20231011	152500	83553140	2995	2995	2995	2995	0
218	20231011	152400	83553140	2995	2995	2995	2995	0
219	20231011	152300	83553140	2995	2995	2995	2995	0
220	20231011	152200	83553140	2995	2995	2995	2995	0
221	20231011	152100	83553140	2995	2995	2995	2995	0
222	20231011	152000	83553140	2995	2995	2995	2995	0
223	20231011	151900	83553140	2995	2970	2995	2970	32
224	20231011	151800	83458075	3000	3000	3000	3000	15
225	20231011	151700	83413075	2995	2995	2995	2995	0
226	20231011	151600	83413075	2995	2995	2995	2995	1
227	20231011	151500	83410080	2990	2990	2990	2990	0
228	20231011	151400	83410080	2990	2990	2990	2990	0
229	20231011	151300	83410080	2990	2990	2990	2990	0
230	20231011	151200	83410080	2990	2990	2990	2990	0
231	20231011	151100	83410080	2990	2990	2990	2990	0
232	20231011	151000	83410080	2990	2990	2990	2990	0
233	20231011	150900	83410080	2990	2990	2990	2990	0
234	20231011	150800	83410080	2990	2990	2990	2990	0
235	20231011	150700	83410080	2990	2990	2990	2990	0
236	20231011	150600	83410080	2990	2990	2990	2990	0
237	20231011	150500	83410080	2990	2990	2990	2990	2
238	20231011	150400	83404100	2970	2970	2970	2970	0
239	20231011	150300	83404100	2970	2970	2970	2970	3
240	20231011	150200	83395190	2990	2990	2990	2990	0
241	20231011	150100	83395190	2990	2990	2990	2990	265
242	20231011	150000	82602840	2990	2990	2990	2990	0
243	20231011	145900	82602840	2990	2990	2990	2990	0
244	20231011	145800	82602840	2990	2990	2990	2990	0
245	20231011	145700	82602840	2990	2990	2990	2990	1
246	20231011	145600	82599850	2990	2990	2990	2990	0
247	20231011	145500	82599850	2990	2990	2990	2990	12
248	20231011	145400	82563970	2970	2975	2975	2970	2000
249	20231011	145300	76621265	2975	2975	2975	2975	8
250	20231011	145200	76597465	2990	2990	2990	2990	0
251	20231011	145100	76597465	2990	2990	2990	2990	10
252	20231011	145000	76567565	2975	2975	2975	2975	10
253	20231011	144900	76537815	2990	2990	2990	2990	50
254	20231011	144800	76388315	2990	2990	2990	2990	0
255	20231011	144700	76388315	2990	2990	2990	2990	0
256	20231011	144600	76388315	2990	2990	2990	2990	0
257	20231011	144500	76388315	2990	2990	2990	2990	0
258	20231011	144400	76388315	2990	2990	2990	2990	0
259	20231011	144300	76388315	2990	2990	2990	2990	0
260	20231011	144200	76388315	2990	2990	2990	2990	0
261	20231011	144100	76388315	2990	2990	2990	2990	0
262	20231011	144000	76388315	2990	2990	2990	2990	0
263	20231011	143900	76388315	2990	2990	2990	2990	0
264	20231011	143800	76388315	2990	2990	2990	2990	0
265	20231011	143700	76388315	2990	2990	2990	2990	0
266	20231011	143600	76388315	2990	2990	2990	2990	0
267	20231011	143500	76388315	2990	2990	2990	2990	0
268	20231011	143400	76388315	2990	2990	2990	2990	0
269	20231011	143300	76388315	2990	2990	2990	2990	0
270	20231011	143200	76388315	2990	2990	2990	2990	0
271	20231011	143100	76388315	2990	2990	2990	2990	0
272	20231011	143000	76388315	2990	2990	2990	2990	0
273	20231011	142900	76388315	2990	2990	2990	2990	0
274	20231011	142800	76388315	2990	2990	2990	2990	1
275	20231011	142700	76385325	2970	2970	2970	2970	0
276	20231011	142600	76385325	2970	2970	2970	2970	0
277	20231011	142500	76385325	2970	2970	2970	2970	3000
278	20231011	142400	67475325	2985	2985	2985	2985	0
279	20231011	142300	67475325	2985	2985	2985	2985	0
280	20231011	142200	67475325	2985	2985	2985	2985	0
281	20231011	142100	67475325	2985	2985	2985	2985	0
282	20231011	142000	67475325	2985	2985	2985	2985	100
283	20231011	141900	67176825	2985	2985	2985	2985	0
284	20231011	141800	67176825	2985	2985	2985	2985	135
285	20231011	141700	66773850	2990	2990	2990	2990	0
286	20231011	141600	66773850	2990	2990	2990	2990	0
287	20231011	141500	66773850	2990	2980	2990	2980	220
288	20231011	141400	66118050	2980	2980	2980	2980	0
289	20231011	141300	66118050	2980	2980	2980	2980	0
290	20231011	141200	66118050	2980	2980	2980	2980	0
291	20231011	141100	66118050	2980	2980	2980	2980	0
292	20231011	141000	66118050	2980	2980	2980	2980	1000
293	20231011	140900	63138050	2990	2990	2990	2990	0
294	20231011	140800	63138050	2990	2990	2990	2990	0
295	20231011	140700	63138050	2990	2990	2990	2990	0
296	20231011	140600	63138050	2990	2990	2990	2990	0
297	20231011	140500	63138050	2990	2990	2990	2990	0
298	20231011	140400	63138050	2990	2990	2990	2990	0
299	20231011	140300	63138050	2990	2990	2990	2990	0
300	20231011	140200	63138050	2990	2990	2990	2990	0
301	20231011	140100	63138050	2990	2990	2990	2990	4
302	20231011	140000	63126090	2990	2990	2990	2990	0
303	20231011	135900	63126090	2990	2990	2990	2990	0
304	20231011	135800	63126090	2990	2990	2990	2990	0
305	20231011	135700	63126090	2990	2990	2990	2990	0
306	20231011	135600	63126090	2990	2990	2990	2990	10
307	20231011	135500	63096190	2970	2970	2970	2970	0
308	20231011	135400	63096190	2970	2970	2970	2970	343
309	20231011	135300	62077480	2970	2970	2970	2970	745
310	20231011	135200	59864830	2970	2970	2970	2970	1
311	20231011	135100	59861860	2990	2990	2990	2990	0
312	20231011	135000	59861860	2990	2990	2990	2990	0
313	20231011	134900	59861860	2990	2990	2990	2990	0
314	20231011	134800	59861860	2990	2990	2990	2990	0
315	20231011	134700	59861860	2990	2990	2990	2990	0
316	20231011	134600	59861860	2990	2990	2990	2990	10
317	20231011	134500	59831960	2990	2990	2990	2990	0
318	20231011	134400	59831960	2990	2990	2990	2990	141
319	20231011	134300	59410370	2990	2990	2990	2990	0
320	20231011	134200	59410370	2990	2990	2990	2990	0
321	20231011	134100	59410370	2990	2990	2990	2990	0
322	20231011	134000	59410370	2990	2990	2990	2990	0
323	20231011	133900	59410370	2990	2990	2990	2990	54
324	20231011	133800	59248910	2990	2990	2990	2990	0
325	20231011	133700	59248910	2990	2990	2990	2990	0
326	20231011	133600	59248910	2990	2990	2990	2990	0
327	20231011	133500	59248910	2990	2990	2990	2990	2
328	20231011	133400	59242930	2990	2990	2990	2990	0
329	20231011	133300	59242930	2990	2990	2990	2990	0
330	20231011	133200	59242930	2990	2990	2990	2990	0
331	20231011	133100	59242930	2990	2990	2990	2990	0
332	20231011	133000	59242930	2990	2990	2990	2990	0
333	20231011	132900	59242930	2990	2990	2990	2990	0
334	20231011	132800	59242930	2990	2990	2990	2990	0
335	20231011	132700	59242930	2990	2990	2990	2990	0
336	20231011	132600	59242930	2990	2990	2990	2990	0
337	20231011	132500	59242930	2990	2990	2990	2990	0
338	20231011	132400	59242930	2990	2990	2990	2990	0
339	20231011	132300	59242930	2990	2990	2990	2990	0
340	20231011	132200	59242930	2990	2990	2990	2990	0
341	20231011	132100	59242930	2990	2990	2990	2990	0
342	20231011	132000	59242930	2990	2990	2990	2990	0
343	20231011	131900	59242930	2990	2990	2990	2990	1
344	20231011	131800	59239940	2990	2990	2990	2990	1
345	20231011	131700	59236950	2990	2990	2990	2990	0
346	20231011	131600	59236950	2990	2990	2990	2990	20
347	20231011	131500	59177150	2990	2990	2990	2990	0
348	20231011	131400	59177150	2990	2990	2990	2990	21
349	20231011	131300	59114360	2975	2975	2975	2975	0
350	20231011	131200	59114360	2975	2975	2975	2975	0
351	20231011	131100	59114360	2975	2975	2975	2975	0
352	20231011	131000	59114360	2975	2975	2975	2975	0
353	20231011	130900	59114360	2975	2975	2975	2975	50
354	20231011	130800	58965610	2990	2985	2990	2985	100
355	20231011	130700	58667035	2970	2970	2970	2970	0
356	20231011	130600	58667035	2970	2970	2970	2970	106
357	20231011	130500	58352215	2960	2965	2965	2960	715
358	20231011	130400	56233005	2970	2975	2975	2970	1894
359	20231011	130300	50607325	2990	2990	2990	2990	0
360	20231011	130200	50607325	2990	2990	2990	2990	0
361	20231011	130100	50607325	2990	2990	2990	2990	0
362	20231011	130000	50607325	2990	2990	2990	2990	0
363	20231011	125900	50607325	2990	2990	2990	2990	20
364	20231011	125800	50547525	2970	2970	2970	2970	0
365	20231011	125700	50547525	2970	2970	2970	2970	500
366	20231011	125600	49062525	2990	2990	2990	2990	1
367	20231011	125500	49059535	2990	2990	2990	2990	0
368	20231011	125400	49059535	2990	2990	2990	2990	0
369	20231011	125300	49059535	2990	2990	2990	2990	0
370	20231011	125200	49059535	2990	2990	2990	2990	15
371	20231011	125100	49014685	2970	2970	2970	2970	0
372	20231011	125000	49014685	2970	2970	2970	2970	12
373	20231011	124900	48979045	2990	2990	2990	2990	0
374	20231011	124800	48979045	2990	2990	2990	2990	0
375	20231011	124700	48979045	2990	2980	2990	2970	376
376	20231011	124600	47862030	2990	2990	2990	2990	0
377	20231011	124500	47862030	2990	2990	2990	2990	0
378	20231011	124400	47862030	2990	2990	2990	2990	20
379	20231011	124300	47802230	2975	2980	2980	2975	500
380	20231011	124200	46314655	2990	2990	2990	2990	0
381	20231011	124100	46314655	2990	2990	2990	2990	0
382	20231011	124000	46314655	2990	2990	2990	2990	21
383	20231011	123900	46251865	2980	2980	2980	2980	10
384	20231011	123800	46222065	2995	2995	2995	2995	0
385	20231011	123700	46222065	2995	2995	2995	2995	0
386	20231011	123600	46222065	2995	2995	2995	2995	0
387	20231011	123500	46222065	2995	2995	2995	2995	36
388	20231011	123400	46114245	2995	2995	2995	2995	0
389	20231011	123300	46114245	2995	2995	2995	2995	175
390	20231011	123200	45590120	2995	2995	2995	2995	1
391	20231011	123100	45587125	2995	2995	2995	2995	0
392	20231011	123000	45587125	2995	2995	2995	2995	4
393	20231011	122900	45575145	2995	2995	2995	2995	200
394	20231011	122800	44976145	2995	2995	2995	2995	709
395	20231011	122700	42852690	2995	2990	2995	2990	350
396	20231011	122600	41805835	2990	2990	2990	2990	100
397	20231011	122500	41506835	2990	2990	2990	2990	0
398	20231011	122400	41506835	2990	2990	2990	2990	0
399	20231011	122300	41506835	2990	2990	2990	2990	0
400	20231011	122200	41506835	2990	2990	2990	2990	0
401	20231011	122100	41506835	2990	2990	2990	2990	1
402	20231011	122000	41503845	2990	2990	2990	2990	0
403	20231011	121900	41503845	2990	2990	2990	2990	0
404	20231011	121800	41503845	2990	2990	2990	2990	300
405	20231011	121700	40606845	2995	2995	2995	2995	0
406	20231011	121600	40606845	2995	2995	2995	2995	1
407	20231011	121500	40603850	2995	2995	2995	2995	0
408	20231011	121400	40603850	2995	2995	2995	2995	0
409	20231011	121300	40603850	2995	2995	2995	2995	0
410	20231011	121200	40603850	2995	2995	2995	2995	0
411	20231011	121100	40603850	2995	2995	2995	2995	0
412	20231011	121000	40603850	2995	2995	2995	2995	0
413	20231011	120900	40603850	2995	2995	2995	2995	0
414	20231011	120800	40603850	2995	2995	2995	2995	1
415	20231011	120700	40600855	2995	2995	2995	2995	0
416	20231011	120600	40600855	2995	2995	2995	2995	0
417	20231011	120500	40600855	2995	2995	2995	2995	0
418	20231011	120400	40600855	2995	2980	2995	2970	174
419	20231011	120300	40083555	2990	2990	2990	2990	0
420	20231011	120200	40083555	2990	2990	2990	2990	0
421	20231011	120100	40083555	2990	2990	2990	2990	0
422	20231011	120000	40083555	2990	2990	2990	2990	5
423	20231011	115900	40068605	2980	2980	2980	2980	0
424	20231011	115800	40068605	2980	2980	2980	2980	216
425	20231011	115700	39424925	2995	2995	2995	2995	1
426	20231011	115600	39421930	2995	2990	2995	2990	147
427	20231011	115500	38982345	2990	2990	2990	2990	0
428	20231011	115400	38982345	2990	2990	2990	2990	0
429	20231011	115300	38982345	2990	2990	2990	2990	0
430	20231011	115200	38982345	2990	2990	2990	2990	0
431	20231011	115100	38982345	2990	2990	2990	2990	0
432	20231011	115000	38982345	2990	2990	2990	2990	0
433	20231011	114900	38982345	2990	2990	2990	2990	0
434	20231011	114800	38982345	2990	2990	2990	2990	0
435	20231011	114700	38982345	2990	2990	2990	2990	0
436	20231011	114600	38982345	2990	2990	2990	2990	0
437	20231011	114500	38982345	2990	2990	2990	2990	1
438	20231011	114400	38979355	2990	2990	2990	2990	3
439	20231011	114300	38970385	2990	2990	2990	2990	0
440	20231011	114200	38970385	2990	2990	2990	2990	0
441	20231011	114100	38970385	2990	2990	2990	2990	0
442	20231011	114000	38970385	2990	2990	2990	2990	0
443	20231011	113900	38970385	2990	2990	2990	2990	0
444	20231011	113800	38970385	2990	2990	2990	2990	0
445	20231011	113700	38970385	2990	2990	2990	2990	15
446	20231011	113600	38925535	2965	2965	2965	2965	0
447	20231011	113500	38925535	2965	2970	2970	2965	200
448	20231011	113400	38332110	2990	2990	2990	2990	1
449	20231011	113300	38329120	2990	2990	2990	2990	1
450	20231011	113200	38326130	2990	2990	2990	2990	0
451	20231011	113100	38326130	2990	2990	2990	2990	0
452	20231011	113000	38326130	2990	2990	2990	2990	0
453	20231011	112900	38326130	2990	2990	2990	2990	0
454	20231011	112800	38326130	2990	2990	2990	2990	0
455	20231011	112700	38326130	2990	2990	2990	2990	0
456	20231011	112600	38326130	2990	2990	2990	2990	6
457	20231011	112500	38308190	2990	2990	2990	2990	12
458	20231011	112400	38272310	2965	2970	2970	2965	300
459	20231011	112300	37382520	2995	2995	2995	2995	12
460	20231011	112200	37346580	2965	2965	2965	2965	0
461	20231011	112100	37346580	2965	2980	2980	2965	1000
462	20231011	112000	34373240	2995	2995	2995	2995	0
463	20231011	111900	34373240	2995	2995	2995	2995	0
464	20231011	111800	34373240	2995	2995	2995	2995	6
465	20231011	111700	34355270	3000	3000	3000	3000	0
466	20231011	111600	34355270	3000	3000	3000	3000	0
467	20231011	111500	34355270	3000	3000	3000	3000	0
468	20231011	111400	34355270	3000	3000	3000	3000	0
469	20231011	111300	34355270	3000	2980	3000	2980	22
470	20231011	111200	34289490	3000	3000	3000	3000	0
471	20231011	111100	34289490	3000	3000	3000	3000	1
472	20231011	111000	34286490	3000	2995	3000	2995	103
473	20231011	110900	33977905	2975	2980	2980	2975	300
474	20231011	110800	33084875	3000	3000	3000	3000	0
475	20231011	110700	33084875	3000	3000	3000	3000	0
476	20231011	110600	33084875	3000	3000	3000	3000	0
477	20231011	110500	33084875	3000	3000	3000	3000	0
478	20231011	110400	33084875	3000	3000	3000	3000	0
479	20231011	110300	33084875	3000	3000	3000	3000	0
480	20231011	110200	33084875	3000	3000	3000	3000	2
481	20231011	110100	33078875	3010	3010	3010	3010	0
482	20231011	110000	33078875	3010	3010	3010	3010	0
483	20231011	105900	33078875	3010	3010	3010	3010	0
484	20231011	105800	33078875	3010	3010	3010	3010	1
485	20231011	105700	33075865	3010	3005	3010	3005	68
486	20231011	105600	32871435	2980	2980	2980	2980	267
487	20231011	105500	32075775	3010	3010	3010	3010	0
488	20231011	105400	32075775	3010	3010	3010	3010	6
489	20231011	105300	32057715	3010	3010	3010	3010	11
490	20231011	105200	32024605	3010	3010	3010	3010	0
491	20231011	105100	32024605	3010	3010	3010	3010	1
492	20231011	105000	32021595	3010	3010	3010	3010	0
493	20231011	104900	32021595	3010	3010	3010	3010	0
494	20231011	104800	32021595	3010	3010	3010	3010	0
495	20231011	104700	32021595	3010	3010	3010	3010	0
496	20231011	104600	32021595	3010	3010	3010	3010	0
497	20231011	104500	32021595	3010	3010	3010	3010	0
498	20231011	104400	32021595	3010	3010	3010	3010	40
499	20231011	104300	31901195	3010	3010	3010	3010	0
500	20231011	104200	31901195	3010	3010	3010	3010	0
501	20231011	104100	31901195	3010	3010	3010	3010	1
502	20231011	104000	31898185	3010	3010	3010	3010	0
503	20231011	103900	31898185	3010	3005	3010	3005	182
504	20231011	103800	31350400	3010	3010	3010	3010	0
505	20231011	103700	31350400	3010	3010	3010	3010	0
506	20231011	103600	31350400	3010	3010	3010	3010	0
507	20231011	103500	31350400	3010	2985	3010	2985	207
508	20231011	103400	30732080	3015	3015	3015	3015	0
509	20231011	103300	30732080	3015	3015	3015	3015	0
510	20231011	103200	30732080	3015	3010	3015	3010	15
511	20231011	103100	30686890	3010	3010	3010	3010	0
512	20231011	103000	30686890	3010	3010	3010	3010	0
513	20231011	102900	30686890	3010	3010	3010	3010	47
514	20231011	102800	30545420	2985	2985	2985	2985	47
515	20231011	102700	30405125	3015	3010	3015	3010	15
516	20231011	102600	30359935	3010	3010	3010	3010	0
517	20231011	102500	30359935	3010	3010	3010	3010	22
518	20231011	102400	30293715	2985	3010	3015	2985	129
519	20231011	102300	29906660	3000	3000	3000	3000	100
520	20231011	102200	29606660	3010	3005	3010	3005	100
521	20231011	102100	29306075	2975	2975	2975	2975	2
522	20231011	102000	29300125	3005	3005	3005	3005	0
523	20231011	101900	29300125	3005	3005	3005	3005	0
524	20231011	101800	29300125	3005	3005	3005	3005	0
525	20231011	101700	29300125	3005	3005	3005	3005	0
526	20231011	101600	29300125	3005	3005	3005	3005	0
527	20231011	101500	29300125	3005	3005	3005	3005	0
528	20231011	101400	29300125	3005	3005	3005	3005	127
529	20231011	101300	28918490	3005	3005	3005	3005	15
530	20231011	101200	28873415	2975	2975	2975	2975	67
531	20231011	101100	28674090	2985	2985	2985	2985	5
532	20231011	101000	28659165	2990	2990	2990	2990	0
533	20231011	100900	28659165	2990	2990	2990	2990	170
534	20231011	100800	28150865	2990	2990	2990	2990	0
535	20231011	100700	28150865	2990	2990	2990	2990	2
536	20231011	100600	28144885	2990	2990	2990	2990	0
537	20231011	100500	28144885	2990	2990	2990	2990	0
538	20231011	100400	28144885	2990	2990	2990	2990	0
539	20231011	100300	28144885	2990	2990	2990	2990	0
540	20231011	100200	28144885	2990	2990	2990	2990	0
541	20231011	100100	28144885	2990	2990	2990	2990	5
542	20231011	100000	28129935	3005	3000	3005	3000	83
543	20231011	095900	27880605	3005	3005	3005	3005	0
544	20231011	095800	27880605	3005	3005	3005	3005	0
545	20231011	095700	27880605	3005	3005	3005	3005	0
546	20231011	095600	27880605	3005	3005	3005	3005	15
547	20231011	095500	27835530	2975	2975	2975	2975	60
548	20231011	095400	27657030	3015	3015	3015	3015	0
549	20231011	095300	27657030	3015	3015	3015	3015	0
550	20231011	095200	27657030	3015	3015	3015	3015	0
551	20231011	095100	27657030	3015	3015	3015	3015	0
552	20231011	095000	27657030	3015	3015	3015	3015	0
553	20231011	094900	27657030	3015	3015	3015	3015	0
554	20231011	094800	27657030	3015	3015	3015	3015	0
555	20231011	094700	27657030	3015	3015	3015	3015	0
556	20231011	094600	27657030	3015	3015	3015	3015	1
557	20231011	094500	27654015	3015	3015	3015	3015	0
558	20231011	094400	27654015	3015	3010	3015	3010	16
559	20231011	094300	27605820	3010	3010	3010	3010	0
560	20231011	094200	27605820	3010	2990	3010	2990	516
561	20231011	094100	26062660	3015	3010	3015	3010	19
562	20231011	094000	26005440	2960	2985	2985	2960	150
563	20231011	093900	25560445	3020	3020	3020	3020	0
564	20231011	093800	25560445	3020	2990	3020	2990	229
565	20231011	093700	24875465	3020	2995	3020	2995	252
566	20231011	093600	24119885	3020	3020	3020	3020	0
567	20231011	093500	24119885	3020	3020	3020	3020	2
568	20231011	093400	24113845	3020	3020	3020	3020	0
569	20231011	093300	24113845	3020	3020	3020	3020	0
570	20231011	093200	24113845	3020	3015	3020	2980	92
571	20231011	093100	23836925	2985	3015	3015	2985	162
572	20231011	093000	23353295	3015	3015	3015	3015	0
573	20231011	092900	23353295	3015	3015	3015	3015	0
574	20231011	092800	23353295	3015	3015	3015	3015	0
575	20231011	092700	23353295	3015	3015	3015	3015	1
576	20231011	092600	23350280	3020	3020	3020	3020	0
577	20231011	092500	23350280	3020	2985	3020	2985	612
578	20231011	092400	21520390	3020	3000	3020	3000	550
579	20231011	092300	19868590	3000	3000	3000	3000	0
580	20231011	092200	19868590	3000	3000	3000	3000	12
581	20231011	092100	19832590	3000	3000	3000	3000	19
582	20231011	092000	19775590	2975	2975	2975	2975	12
583	20231011	091900	19739890	3000	3000	3000	3000	0
584	20231011	091800	19739890	3000	3000	3000	3000	0
585	20231011	091700	19739890	3000	3000	3000	3000	49
586	20231011	091600	19592890	3000	3000	3000	3000	0
587	20231011	091500	19592890	3000	3000	3000	3000	0
588	20231011	091400	19592890	3000	3000	3000	3000	18
589	20231011	091300	19538890	2995	2995	2995	2995	4
590	20231011	091200	19526910	3000	3000	3000	3000	38
591	20231011	091100	19412910	3000	3000	3000	3000	5
592	20231011	091000	19397910	3000	3000	3000	3000	8
593	20231011	090900	19373910	2980	3000	3000	2980	314
594	20231011	090800	18436110	3000	2975	3000	2975	1872
595	20231011	090700	12861455	2970	2970	2970	2970	122
596	20231011	090600	12499115	2970	2970	2970	2970	8
597	20231011	090500	12475355	2940	2975	2975	2940	856
598	20231011	090400	9950190	2975	2955	2975	2940	441
599	20231011	090300	8649260	2975	2955	2975	2955	1301
600	20231011	090200	4800795	2955	2955	2955	2955	4
601	20231011	090100	4788975	2955	2940	2955	2940	111
602	20231011	090000	4462075	2940	2925	2940	2925	1092