KissMeData/094800/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	194900	94499175	4000	4000	4000	4000	352
3	20231012	194800	94499175	4000	4000	4000	4000	0
4	20231012	194700	94499175	4000	4000	4000	4000	0
5	20231012	194600	94499175	4000	4000	4000	4000	0
6	20231012	194500	94499175	4000	4000	4000	4000	0
7	20231012	194400	94499175	4000	4000	4000	4000	0
8	20231012	194300	94499175	4000	4000	4000	4000	0
9	20231012	194200	94499175	4000	4000	4000	4000	0
10	20231012	194100	94499175	4000	4000	4000	4000	0
11	20231012	194000	94499175	4000	4000	4000	4000	0
12	20231012	193900	94499175	4000	4000	4000	4000	0
13	20231012	193800	94499175	4000	4000	4000	4000	0
14	20231012	193700	94499175	4000	4000	4000	4000	0
15	20231012	193600	94499175	4000	4000	4000	4000	0
16	20231012	193500	94499175	4000	4000	4000	4000	0
17	20231012	193400	94499175	4000	4000	4000	4000	0
18	20231012	193300	94499175	4000	4000	4000	4000	0
19	20231012	193200	94499175	4000	4000	4000	4000	0
20	20231012	193100	94499175	4000	4000	4000	4000	0
21	20231012	193000	94499175	4000	4000	4000	4000	0
22	20231012	192900	94499175	4000	4000	4000	4000	0
23	20231012	192800	94499175	4000	4000	4000	4000	0
24	20231012	192700	94499175	4000	4000	4000	4000	0
25	20231012	192600	94499175	4000	4000	4000	4000	0
26	20231012	192500	94499175	4000	4000	4000	4000	0
27	20231012	192400	94499175	4000	4000	4000	4000	0
28	20231012	192300	94499175	4000	4000	4000	4000	0
29	20231012	192200	94499175	4000	4000	4000	4000	0
30	20231012	192100	94499175	4000	4000	4000	4000	0
31	20231012	192000	94499175	4000	4000	4000	4000	0
32	20231012	191900	94499175	4000	4000	4000	4000	352
33	20231012	191800	94499175	4000	4000	4000	4000	0
34	20231012	191700	94499175	4000	4000	4000	4000	0
35	20231012	191600	94499175	4000	4000	4000	4000	0
36	20231012	191500	94499175	4000	4000	4000	4000	0
37	20231012	191400	94499175	4000	4000	4000	4000	0
38	20231012	191300	94499175	4000	4000	4000	4000	0
39	20231012	191200	94499175	4000	4000	4000	4000	0
40	20231012	191100	94499175	4000	4000	4000	4000	0
41	20231012	191000	94499175	4000	4000	4000	4000	0
42	20231012	190900	94499175	4000	4000	4000	4000	0
43	20231012	190800	94499175	4000	4000	4000	4000	0
44	20231012	190700	94499175	4000	4000	4000	4000	0
45	20231012	190600	94499175	4000	4000	4000	4000	0
46	20231012	190500	94499175	4000	4000	4000	4000	0
47	20231012	190400	94499175	4000	4000	4000	4000	0
48	20231012	190300	94499175	4000	4000	4000	4000	0
49	20231012	190200	94499175	4000	4000	4000	4000	0
50	20231012	190100	94499175	4000	4000	4000	4000	0
51	20231012	190000	94499175	4000	4000	4000	4000	0
52	20231012	185900	94499175	4000	4000	4000	4000	0
53	20231012	185800	94499175	4000	4000	4000	4000	0
54	20231012	185700	94499175	4000	4000	4000	4000	0
55	20231012	185600	94499175	4000	4000	4000	4000	0
56	20231012	185500	94499175	4000	4000	4000	4000	0
57	20231012	185400	94499175	4000	4000	4000	4000	0
58	20231012	185300	94499175	4000	4000	4000	4000	0
59	20231012	185200	94499175	4000	4000	4000	4000	0
60	20231012	185100	94499175	4000	4000	4000	4000	0
61	20231012	185000	94499175	4000	4000	4000	4000	0
62	20231012	184900	94499175	4000	4000	4000	4000	352
63	20231012	184800	94499175	4000	4000	4000	4000	0
64	20231012	184700	94499175	4000	4000	4000	4000	0
65	20231012	184600	94499175	4000	4000	4000	4000	0
66	20231012	184500	94499175	4000	4000	4000	4000	0
67	20231012	184400	94499175	4000	4000	4000	4000	0
68	20231012	184300	94499175	4000	4000	4000	4000	0
69	20231012	184200	94499175	4000	4000	4000	4000	0
70	20231012	184100	94499175	4000	4000	4000	4000	0
71	20231012	184000	94499175	4000	4000	4000	4000	0
72	20231012	183900	94499175	4000	4000	4000	4000	0
73	20231012	183800	94499175	4000	4000	4000	4000	0
74	20231012	183700	94499175	4000	4000	4000	4000	0
75	20231012	183600	94499175	4000	4000	4000	4000	0
76	20231012	183500	94499175	4000	4000	4000	4000	0
77	20231012	183400	94499175	4000	4000	4000	4000	0
78	20231012	183300	94499175	4000	4000	4000	4000	0
79	20231012	183200	94499175	4000	4000	4000	4000	0
80	20231012	183100	94499175	4000	4000	4000	4000	0
81	20231012	183000	94499175	4000	4000	4000	4000	0
82	20231012	182900	94499175	4000	4000	4000	4000	0
83	20231012	182800	94499175	4000	4000	4000	4000	0
84	20231012	182700	94499175	4000	4000	4000	4000	0
85	20231012	182600	94499175	4000	4000	4000	4000	0
86	20231012	182500	94499175	4000	4000	4000	4000	0
87	20231012	182400	94499175	4000	4000	4000	4000	0
88	20231012	182300	94499175	4000	4000	4000	4000	0
89	20231012	182200	94499175	4000	4000	4000	4000	0
90	20231012	182100	94499175	4000	4000	4000	4000	0
91	20231012	182000	94499175	4000	4000	4000	4000	0
92	20231012	181900	94499175	4000	4000	4000	4000	352
93	20231012	181800	94499175	4000	4000	4000	4000	0
94	20231012	181700	94499175	4000	4000	4000	4000	0
95	20231012	181600	94499175	4000	4000	4000	4000	0
96	20231012	181500	94499175	4000	4000	4000	4000	0
97	20231012	181400	94499175	4000	4000	4000	4000	0
98	20231012	181300	94499175	4000	4000	4000	4000	0
99	20231012	181200	94499175	4000	4000	4000	4000	0
100	20231012	181100	94499175	4000	4000	4000	4000	0
101	20231012	181000	94499175	4000	4000	4000	4000	0
102	20231012	180900	94499175	4000	4000	4000	4000	0
103	20231012	180800	94499175	4000	4000	4000	4000	0
104	20231012	180700	94499175	4000	4000	4000	4000	0
105	20231012	180600	94499175	4000	4000	4000	4000	0
106	20231012	180500	94499175	4000	4000	4000	4000	0
107	20231012	180400	94499175	4000	4000	4000	4000	0
108	20231012	180300	94499175	4000	4000	4000	4000	0
109	20231012	180200	94499175	4000	4000	4000	4000	0
110	20231012	180100	94499175	4000	4000	4000	4000	0
111	20231012	180000	94499175	4000	4000	4000	4000	0
112	20231012	175900	94499175	4000	4000	4000	4000	0
113	20231012	175800	94499175	4000	4000	4000	4000	0
114	20231012	175700	94499175	4000	4000	4000	4000	0
115	20231012	175600	94499175	4000	4000	4000	4000	0
116	20231012	175500	94499175	4000	4000	4000	4000	0
117	20231012	175400	94499175	4000	4000	4000	4000	0
118	20231012	175300	94499175	4000	4000	4000	4000	0
119	20231012	175200	94499175	4000	4000	4000	4000	0
120	20231012	175100	94499175	4000	4000	4000	4000	0
121	20231012	175000	94499175	4000	4000	4000	4000	0
122	20231012	174900	94499175	4000	4000	4000	4000	352
123	20231012	174800	94499175	4000	4000	4000	4000	0
124	20231012	174700	94499175	4000	4000	4000	4000	0
125	20231012	174600	94499175	4000	4000	4000	4000	0
126	20231012	174500	94499175	4000	4000	4000	4000	0
127	20231012	174400	94499175	4000	4000	4000	4000	0
128	20231012	174300	94499175	4000	4000	4000	4000	0
129	20231012	174200	94499175	4000	4000	4000	4000	0
130	20231012	174100	94499175	4000	4000	4000	4000	0
131	20231012	174000	94499175	4000	4000	4000	4000	0
132	20231012	173900	94499175	4000	4000	4000	4000	0
133	20231012	173800	94499175	4000	4000	4000	4000	0
134	20231012	173700	94499175	4000	4000	4000	4000	0
135	20231012	173600	94499175	4000	4000	4000	4000	0
136	20231012	173500	94499175	4000	4000	4000	4000	0
137	20231012	173400	94499175	4000	4000	4000	4000	0
138	20231012	173300	94499175	4000	4000	4000	4000	0
139	20231012	173200	94499175	4000	4000	4000	4000	0
140	20231012	173100	94499175	4000	4000	4000	4000	0
141	20231012	173000	94499175	4000	4000	4000	4000	0
142	20231012	172900	94499175	4000	4000	4000	4000	0
143	20231012	172800	94499175	4000	4000	4000	4000	0
144	20231012	172700	94499175	4000	4000	4000	4000	0
145	20231012	172600	94499175	4000	4000	4000	4000	0
146	20231012	172500	94499175	4000	4000	4000	4000	0
147	20231012	172400	94499175	4000	4000	4000	4000	0
148	20231012	172300	94499175	4000	4000	4000	4000	0
149	20231012	172200	94499175	4000	4000	4000	4000	0
150	20231012	172100	94499175	4000	4000	4000	4000	0
151	20231012	172000	94499175	4000	4000	4000	4000	0
152	20231012	171900	94499175	4000	4000	4000	4000	352
153	20231012	171800	94499175	4000	4000	4000	4000	0
154	20231012	171700	94499175	4000	4000	4000	4000	0
155	20231012	171600	94499175	4000	4000	4000	4000	0
156	20231012	171500	94499175	4000	4000	4000	4000	0
157	20231012	171400	94499175	4000	4000	4000	4000	0
158	20231012	171300	94499175	4000	4000	4000	4000	0
159	20231012	171200	94499175	4000	4000	4000	4000	0
160	20231012	171100	94499175	4000	4000	4000	4000	0
161	20231012	171000	94499175	4000	4000	4000	4000	0
162	20231012	170900	94499175	4000	4000	4000	4000	0
163	20231012	170800	94499175	4000	4000	4000	4000	0
164	20231012	170700	94499175	4000	4000	4000	4000	0
165	20231012	170600	94499175	4000	4000	4000	4000	0
166	20231012	170500	94499175	4000	4000	4000	4000	0
167	20231012	170400	94499175	4000	4000	4000	4000	0
168	20231012	170300	94499175	4000	4000	4000	4000	0
169	20231012	170200	94499175	4000	4000	4000	4000	0
170	20231012	170100	94499175	4000	4000	4000	4000	0
171	20231012	170000	94499175	4000	4000	4000	4000	0
172	20231012	165900	94499175	4000	4000	4000	4000	0
173	20231012	165800	94499175	4000	4000	4000	4000	0
174	20231012	165700	94499175	4000	4000	4000	4000	0
175	20231012	165600	94499175	4000	4000	4000	4000	0
176	20231012	165500	94499175	4000	4000	4000	4000	0
177	20231012	165400	94499175	4000	4000	4000	4000	0
178	20231012	165300	94499175	4000	4000	4000	4000	0
179	20231012	165200	94499175	4000	4000	4000	4000	0
180	20231012	165100	94499175	4000	4000	4000	4000	0
181	20231012	165000	94499175	4000	4000	4000	4000	0
182	20231012	164900	94499175	4000	4000	4000	4000	352
183	20231012	164800	94499175	4000	4000	4000	4000	0
184	20231012	164700	94499175	4000	4000	4000	4000	0
185	20231012	164600	94499175	4000	4000	4000	4000	0
186	20231012	164500	94499175	4000	4000	4000	4000	0
187	20231012	164400	94499175	4000	4000	4000	4000	0
188	20231012	164300	94499175	4000	4000	4000	4000	0
189	20231012	164200	94499175	4000	4000	4000	4000	0
190	20231012	164100	94499175	4000	4000	4000	4000	0
191	20231012	164000	94499175	4000	4000	4000	4000	0
192	20231012	163900	94499175	4000	4000	4000	4000	0
193	20231012	163800	94499175	4000	4000	4000	4000	0
194	20231012	163700	94499175	4000	4000	4000	4000	0
195	20231012	163600	94499175	4000	4000	4000	4000	0
196	20231012	163500	94499175	4000	4000	4000	4000	0
197	20231012	163400	94499175	4000	4000	4000	4000	0
198	20231012	163300	94499175	4000	4000	4000	4000	0
199	20231012	163200	94499175	4000	4000	4000	4000	0
200	20231012	163100	94499175	4000	4000	4000	4000	0
201	20231012	163000	94499175	4000	4000	4000	4000	0
202	20231012	162900	94499175	4000	4000	4000	4000	0
203	20231012	162800	94499175	4000	4000	4000	4000	0
204	20231012	162700	94499175	4000	4000	4000	4000	0
205	20231012	162600	94499175	4000	4000	4000	4000	0
206	20231012	162500	94499175	4000	4000	4000	4000	0
207	20231012	162400	94499175	4000	4000	4000	4000	0
208	20231012	162300	94499175	4000	4000	4000	4000	0
209	20231012	162200	94499175	4000	4000	4000	4000	0
210	20231012	162100	94499175	4000	4000	4000	4000	0
211	20231012	162000	94499175	4000	4000	4000	4000	0
212	20231012	161900	94499175	4000	4000	4000	4000	352
213	20231012	161800	94499175	4000	4000	4000	4000	0
214	20231012	161700	94499175	4000	4000	4000	4000	0
215	20231012	161600	94499175	4000	4000	4000	4000	0
216	20231012	161500	94499175	4000	4000	4000	4000	0
217	20231012	161400	94499175	4000	4000	4000	4000	0
218	20231012	161300	94499175	4000	4000	4000	4000	0
219	20231012	161200	94499175	4000	4000	4000	4000	0
220	20231012	161100	94499175	4000	4000	4000	4000	0
221	20231012	161000	94499175	4000	4000	4000	4000	0
222	20231012	160900	94499175	4000	4000	4000	4000	0
223	20231012	160800	94499175	4000	4000	4000	4000	0
224	20231012	160700	94499175	4000	4000	4000	4000	0
225	20231012	160600	94499175	4000	4000	4000	4000	0
226	20231012	160500	94499175	4000	4000	4000	4000	0
227	20231012	160400	94499175	4000	4000	4000	4000	0
228	20231012	160300	94499175	4000	4000	4000	4000	0
229	20231012	160200	94499175	4000	4000	4000	4000	0
230	20231012	160100	94499175	4000	4000	4000	4000	0
231	20231012	160000	94499175	4000	4000	4000	4000	0
232	20231012	155900	94499175	4000	4000	4000	4000	0
233	20231012	155800	94499175	4000	4000	4000	4000	0
234	20231012	155700	94499175	4000	4000	4000	4000	0
235	20231012	155600	94499175	4000	4000	4000	4000	0
236	20231012	155500	94499175	4000	4000	4000	4000	0
237	20231012	155400	94499175	4000	4000	4000	4000	0
238	20231012	155300	94499175	4000	4000	4000	4000	0
239	20231012	155200	94499175	4000	4000	4000	4000	0
240	20231012	155100	94499175	4000	4000	4000	4000	0
241	20231012	155000	94499175	4000	4000	4000	4000	0
242	20231012	154900	94499175	4000	4000	4000	4000	352
243	20231012	154800	94499175	4000	4000	4000	4000	0
244	20231012	154700	94499175	4000	4000	4000	4000	0
245	20231012	154600	94499175	4000	4000	4000	4000	0
246	20231012	154500	94499175	4000	4000	4000	4000	0
247	20231012	154400	94499175	4000	4000	4000	4000	0
248	20231012	154300	94499175	4000	4000	4000	4000	0
249	20231012	154200	94499175	4000	4000	4000	4000	0
250	20231012	154100	94499175	4000	4000	4000	4000	0
251	20231012	154000	94499175	4000	4000	4000	4000	0
252	20231012	153900	94499175	4000	4000	4000	4000	0
253	20231012	153800	94499175	4000	4000	4000	4000	0
254	20231012	153700	94499175	4000	4000	4000	4000	0
255	20231012	153600	94499175	4000	4000	4000	4000	0
256	20231012	153500	94499175	4000	4000	4000	4000	0
257	20231012	153400	94499175	4000	4000	4000	4000	0
258	20231012	153300	94499175	4000	4000	4000	4000	0
259	20231012	153200	94499175	4000	4000	4000	4000	0
260	20231012	153100	94499175	4000	4000	4000	4000	0
261	20231012	153000	94499175	4000	4000	4000	4000	352
262	20231012	152900	93091175	3965	3965	3965	3965	0
263	20231012	152800	93091175	3965	3965	3965	3965	0
264	20231012	152700	93091175	3965	3965	3965	3965	0
265	20231012	152600	93091175	3965	3965	3965	3965	0
266	20231012	152500	93091175	3965	3965	3965	3965	0
267	20231012	152400	93091175	3965	3965	3965	3965	0
268	20231012	152300	93091175	3965	3965	3965	3965	0
269	20231012	152200	93091175	3965	3965	3965	3965	0
270	20231012	152100	93091175	3965	3965	3965	3965	0
271	20231012	152000	93091175	3965	3965	3965	3965	0
272	20231012	151900	93091175	3965	3965	3965	3965	0
273	20231012	151800	93091175	3965	3965	3965	3965	0
274	20231012	151700	93091175	3965	3965	3965	3965	55
275	20231012	151600	92873100	3965	3965	3965	3965	57
276	20231012	151500	92647095	3965	3965	3965	3965	55
277	20231012	151400	92429020	3965	3965	3965	3965	0
278	20231012	151300	92429020	3965	3965	3965	3965	53
279	20231012	151200	92218875	3970	3970	3970	3970	0
280	20231012	151100	92218875	3970	3965	3970	3965	51
281	20231012	151000	92016655	3965	3965	3965	3965	0
282	20231012	150900	92016655	3965	3965	3965	3965	52
283	20231012	150800	91810475	3965	3965	3965	3965	0
284	20231012	150700	91810475	3965	3965	3970	3965	124
285	20231012	150600	91318555	3965	3965	3965	3965	30
286	20231012	150500	91199605	3965	3965	3965	3965	3
287	20231012	150400	91187710	3965	3965	3965	3965	47
288	20231012	150300	91001355	3965	3965	3965	3965	10
289	20231012	150200	90961705	3965	3965	3965	3965	50
290	20231012	150100	90763455	3965	3965	3965	3965	12
291	20231012	150000	90715875	3960	3960	3960	3960	0
292	20231012	145900	90715875	3960	3960	3960	3960	50
293	20231012	145800	90517875	3960	3960	3960	3960	0
294	20231012	145700	90517875	3960	3960	3960	3960	50
295	20231012	145600	90319875	3960	3960	3960	3960	2
296	20231012	145500	90311955	3960	3960	3960	3960	50
297	20231012	145400	90113955	3965	3955	3965	3955	100
298	20231012	145300	89718110	3955	3955	3955	3955	0
299	20231012	145200	89718110	3955	3955	3955	3955	50
300	20231012	145100	89520360	3955	3955	3955	3955	0
301	20231012	145000	89520360	3955	3955	3955	3955	50
302	20231012	144900	89322610	3955	3955	3955	3955	0
303	20231012	144800	89322610	3955	3955	3955	3955	50
304	20231012	144700	89124860	3955	3955	3955	3955	62
305	20231012	144600	88879650	3955	3955	3955	3955	50
306	20231012	144500	88681900	3960	3960	3960	3960	24
307	20231012	144400	88586860	3955	3955	3955	3955	50
308	20231012	144300	88389110	3965	3965	3965	3965	0
309	20231012	144200	88389110	3965	3965	3965	3965	0
310	20231012	144100	88389110	3965	3965	3965	3965	0
311	20231012	144000	88389110	3965	3965	3965	3965	26
312	20231012	143900	88286020	3980	3980	3980	3980	0
313	20231012	143800	88286020	3980	3980	3980	3980	0
314	20231012	143700	88286020	3980	3980	3980	3980	0
315	20231012	143600	88286020	3980	3980	3980	3980	0
316	20231012	143500	88286020	3980	3980	3980	3980	4
317	20231012	143400	88270100	3985	3985	3985	3985	0
318	20231012	143300	88270100	3985	3985	3985	3985	8
319	20231012	143200	88238220	3985	3985	3985	3985	26
320	20231012	143100	88134610	3985	3985	3985	3985	50
321	20231012	143000	87935360	3985	3985	3985	3985	0
322	20231012	142900	87935360	3985	3985	3985	3985	52
323	20231012	142800	87728140	3985	3985	3985	3985	0
324	20231012	142700	87728140	3985	3985	3985	3985	50
325	20231012	142600	87528890	3985	3985	3985	3985	63
326	20231012	142500	87277835	3985	3960	3985	3960	508
327	20231012	142400	85265025	3960	3960	3960	3960	0
328	20231012	142300	85265025	3960	3960	3960	3960	50
329	20231012	142200	85067025	3960	3960	3960	3960	0
330	20231012	142100	85067025	3960	3960	3960	3960	50
331	20231012	142000	84869025	3970	3970	3970	3970	0
332	20231012	141900	84869025	3970	3970	3970	3970	0
333	20231012	141800	84869025	3970	3970	3970	3970	25
334	20231012	141700	84769775	3970	3950	3975	3950	269
335	20231012	141600	83702470	3965	3960	3965	3955	1718
336	20231012	141500	76899535	3960	3960	3960	3960	0
337	20231012	141400	76899535	3960	3960	3960	3960	0
338	20231012	141300	76899535	3960	3960	3960	3960	0
339	20231012	141200	76899535	3960	3960	3960	3960	16
340	20231012	141100	76836175	3965	3975	3975	3965	305
341	20231012	141000	75623910	3975	3975	3975	3975	0
342	20231012	140900	75623910	3975	3995	3995	3975	1512
343	20231012	140800	69594080	3995	3965	3995	3965	8225
344	20231012	140700	36903315	3965	3965	3965	3965	0
345	20231012	140600	36903315	3965	3965	3965	3965	54
346	20231012	140500	36689205	3965	3965	3965	3965	0
347	20231012	140400	36689205	3965	3965	3965	3965	55
348	20231012	140300	36471130	3965	3965	3965	3965	0
349	20231012	140200	36471130	3965	3965	3965	3965	55
350	20231012	140100	36253055	3965	3965	3965	3965	0
351	20231012	140000	36253055	3965	3965	3965	3965	0
352	20231012	135900	36253055	3965	3965	3965	3965	0
353	20231012	135800	36253055	3965	3965	3965	3965	0
354	20231012	135700	36253055	3965	3965	3965	3965	0
355	20231012	135600	36253055	3965	3965	3965	3965	0
356	20231012	135500	36253055	3965	3965	3965	3965	0
357	20231012	135400	36253055	3965	3965	3965	3965	0
358	20231012	135300	36253055	3965	3965	3965	3965	0
359	20231012	135200	36253055	3965	3965	3965	3965	0
360	20231012	135100	36253055	3965	3965	3965	3965	0
361	20231012	135000	36253055	3965	3965	3965	3965	0
362	20231012	134900	36253055	3965	3965	3965	3965	106
363	20231012	134800	35832765	3965	3965	3965	3965	107
364	20231012	134700	35408510	3970	3970	3970	3970	0
365	20231012	134600	35408510	3970	3970	3970	3970	0
366	20231012	134500	35408510	3970	3970	3970	3970	0
367	20231012	134400	35408510	3970	3970	3970	3970	0
368	20231012	134300	35408510	3970	3970	3970	3970	0
369	20231012	134200	35408510	3970	3970	3970	3970	0
370	20231012	134100	35408510	3970	3970	3970	3970	0
371	20231012	134000	35408510	3970	3970	3970	3970	0
372	20231012	133900	35408510	3970	3970	3970	3970	0
373	20231012	133800	35408510	3970	3970	3970	3970	0
374	20231012	133700	35408510	3970	3970	3970	3970	0
375	20231012	133600	35408510	3970	3970	3970	3970	0
376	20231012	133500	35408510	3970	3970	3970	3970	0
377	20231012	133400	35408510	3970	3970	3970	3970	0
378	20231012	133300	35408510	3970	3970	3970	3970	0
379	20231012	133200	35408510	3970	3970	3970	3970	0
380	20231012	133100	35408510	3970	3970	3970	3970	0
381	20231012	133000	35408510	3970	3970	3970	3970	0
382	20231012	132900	35408510	3970	3970	3970	3970	0
383	20231012	132800	35408510	3970	3970	3970	3970	0
384	20231012	132700	35408510	3970	3970	3970	3970	0
385	20231012	132600	35408510	3970	3970	3970	3970	0
386	20231012	132500	35408510	3970	3970	3970	3970	0
387	20231012	132400	35408510	3970	3970	3970	3970	0
388	20231012	132300	35408510	3970	3970	3970	3970	0
389	20231012	132200	35408510	3970	3970	3970	3970	1
390	20231012	132100	35404540	3965	3965	3965	3965	0
391	20231012	132000	35404540	3965	3965	3965	3965	0
392	20231012	131900	35404540	3965	3965	3965	3965	0
393	20231012	131800	35404540	3965	3965	3965	3965	0
394	20231012	131700	35404540	3965	3965	3965	3965	0
395	20231012	131600	35404540	3965	3965	3965	3965	0
396	20231012	131500	35404540	3965	3965	3965	3965	0
397	20231012	131400	35404540	3965	3965	3965	3965	0
398	20231012	131300	35404540	3965	3965	3965	3965	0
399	20231012	131200	35404540	3965	3965	3965	3965	0
400	20231012	131100	35404540	3965	3965	3965	3965	0
401	20231012	131000	35404540	3965	3965	3965	3965	0
402	20231012	130900	35404540	3965	3965	3965	3965	0
403	20231012	130800	35404540	3965	3965	3965	3965	0
404	20231012	130700	35404540	3965	3965	3965	3965	0
405	20231012	130600	35404540	3965	3965	3965	3965	0
406	20231012	130500	35404540	3965	3965	3965	3965	0
407	20231012	130400	35404540	3965	3965	3965	3965	0
408	20231012	130300	35404540	3965	3965	3965	3965	0
409	20231012	130200	35404540	3965	3965	3965	3965	0
410	20231012	130100	35404540	3965	3965	3965	3965	0
411	20231012	130000	35404540	3965	3965	3965	3965	1
412	20231012	125900	35400575	3965	3965	3965	3965	10
413	20231012	125800	35360925	3965	3965	3965	3965	11
414	20231012	125700	35317310	3965	3965	3965	3965	11
415	20231012	125600	35273695	3965	3965	3965	3965	11
416	20231012	125500	35230080	3965	3965	3965	3965	11
417	20231012	125400	35186465	3965	3965	3965	3965	11
418	20231012	125300	35142850	3965	3965	3965	3965	11
419	20231012	125200	35099235	3965	3965	3965	3955	1543
420	20231012	125100	28987225	3965	3965	3965	3965	11
421	20231012	125000	28943610	3965	3965	3965	3965	11
422	20231012	124900	28899995	3965	3965	3965	3965	11
423	20231012	124800	28856380	3965	3965	3965	3965	10
424	20231012	124700	28816730	3965	3965	3965	3965	11
425	20231012	124600	28773115	3965	3965	3965	3965	0
426	20231012	124500	28773115	3965	3965	3965	3965	11
427	20231012	124400	28729500	3965	3965	3965	3965	11
428	20231012	124300	28685885	3965	3965	3965	3965	11
429	20231012	124200	28642270	3965	3965	3965	3965	11
430	20231012	124100	28598655	3965	3965	3965	3965	11
431	20231012	124000	28555040	3965	3965	3965	3965	11
432	20231012	123900	28511425	3965	3965	3965	3965	11
433	20231012	123800	28467810	3965	3965	3965	3965	11
434	20231012	123700	28424195	3965	3965	3965	3965	10
435	20231012	123600	28384545	3965	3965	3965	3965	11
436	20231012	123500	28340930	3965	3965	3965	3965	11
437	20231012	123400	28297315	3965	3965	3965	3965	11
438	20231012	123300	28253700	3965	3965	3965	3965	11
439	20231012	123200	28210085	3965	3965	3965	3965	0
440	20231012	123100	28210085	3965	3965	3965	3965	11
441	20231012	123000	28166470	3965	3965	3965	3965	22
442	20231012	122900	28079240	3965	3965	3965	3965	11
443	20231012	122800	28035625	3965	3965	3965	3965	11
444	20231012	122700	27992010	3965	3965	3965	3965	11
445	20231012	122600	27948395	3965	3965	3965	3965	10
446	20231012	122500	27908745	3965	3965	3965	3965	11
447	20231012	122400	27865130	3965	3965	3965	3965	11
448	20231012	122300	27821515	3965	3965	3965	3965	11
449	20231012	122200	27777900	3965	3965	3965	3965	11
450	20231012	122100	27734285	3965	3965	3965	3965	11
451	20231012	122000	27690670	3965	3965	3965	3965	11
452	20231012	121900	27647055	3965	3965	3965	3965	11
453	20231012	121800	27603440	3965	3965	3965	3965	0
454	20231012	121700	27603440	3965	3965	3965	3965	11
455	20231012	121600	27559825	3965	3965	3965	3965	11
456	20231012	121500	27516210	3965	3965	3965	3965	11
457	20231012	121400	27472595	3965	3965	3965	3965	10
458	20231012	121300	27432945	3965	3965	3965	3965	11
459	20231012	121200	27389330	3965	3965	3965	3965	11
460	20231012	121100	27345715	3965	3965	3965	3965	11
461	20231012	121000	27302100	3965	3965	3965	3965	11
462	20231012	120900	27258485	3965	3965	3965	3965	11
463	20231012	120800	27214870	3965	3965	3965	3965	11
464	20231012	120700	27171255	3965	3965	3965	3965	11
465	20231012	120600	27127640	3965	3965	3965	3965	11
466	20231012	120500	27084025	3965	3965	3965	3965	11
467	20231012	120400	27040410	3965	3965	3965	3965	0
468	20231012	120300	27040410	3965	3965	3965	3965	10
469	20231012	120200	27000760	3965	3965	3965	3965	11
470	20231012	120100	26957145	3965	3965	3965	3965	11
471	20231012	120000	26913530	3965	3970	3970	3965	415
472	20231012	115900	25266205	3965	3965	3965	3965	11
473	20231012	115800	25222590	3965	3965	3965	3965	10
474	20231012	115700	25182940	3965	3965	3965	3965	11
475	20231012	115600	25139325	3965	3965	3965	3965	11
476	20231012	115500	25095710	3965	3965	3965	3965	11
477	20231012	115400	25052095	3965	3965	3965	3965	11
478	20231012	115300	25008480	3965	3965	3965	3965	11
479	20231012	115200	24964865	3965	3965	3965	3965	11
480	20231012	115100	24921250	3965	3965	3965	3965	11
481	20231012	115000	24877635	3965	3965	3965	3965	0
482	20231012	114900	24877635	3965	3965	3965	3965	11
483	20231012	114800	24834020	3965	3965	3965	3965	11
484	20231012	114700	24790405	3965	3965	3965	3965	11
485	20231012	114600	24746790	3965	3965	3965	3965	10
486	20231012	114500	24707140	3965	3965	3965	3965	11
487	20231012	114400	24663525	3965	3965	3965	3965	11
488	20231012	114300	24619910	3965	3965	3965	3965	11
489	20231012	114200	24576295	3965	3965	3965	3965	11
490	20231012	114100	24532680	3965	3965	3965	3965	11
491	20231012	114000	24489065	3965	3965	3965	3965	11
492	20231012	113900	24445450	3965	3965	3965	3965	11
493	20231012	113800	24401835	3965	3965	3965	3965	11
494	20231012	113700	24358220	3965	3965	3965	3965	1
495	20231012	113600	24354255	3965	3970	3970	3965	11
496	20231012	113500	24310635	3965	3965	3965	3965	11
497	20231012	113400	24267020	3965	3965	3965	3965	11
498	20231012	113300	24223405	3965	3965	3965	3965	10
499	20231012	113200	24183755	3965	3965	3965	3965	11
500	20231012	113100	24140140	3965	3965	3965	3965	11
501	20231012	113000	24096525	3965	3965	3965	3965	11
502	20231012	112900	24052910	3965	3965	3965	3965	11
503	20231012	112800	24009295	3965	3965	3965	3965	11
504	20231012	112700	23965680	3965	3965	3965	3965	11
505	20231012	112600	23922065	3965	3965	3965	3965	11
506	20231012	112500	23878450	3965	3965	3965	3965	11
507	20231012	112400	23834835	3965	3965	3965	3965	11
508	20231012	112300	23791220	3965	3965	3965	3965	0
509	20231012	112200	23791220	3965	3965	3965	3965	10
510	20231012	112100	23751570	3965	3965	3965	3965	11
511	20231012	112000	23707955	3965	3965	3965	3965	11
512	20231012	111900	23664340	3965	3965	3965	3965	11
513	20231012	111800	23620725	3965	3965	3965	3965	11
514	20231012	111700	23577110	3965	3965	3965	3965	11
515	20231012	111600	23533495	3965	3965	3965	3965	11
516	20231012	111500	23489880	3965	3965	3965	3965	11
517	20231012	111400	23446265	3965	3965	3965	3965	11
518	20231012	111300	23402650	3965	3965	3965	3965	11
519	20231012	111200	23359035	3965	3965	3965	3965	11
520	20231012	111100	23315420	3965	3965	3965	3965	10
521	20231012	111000	23275770	3965	3965	3965	3965	11
522	20231012	110900	23232155	3965	3965	3965	3965	1
523	20231012	110800	23228190	3965	3965	3965	3965	10
524	20231012	110700	23188540	3965	3965	3965	3965	11
525	20231012	110600	23144925	3965	3965	3965	3965	11
526	20231012	110500	23101310	3965	3965	3965	3965	11
527	20231012	110400	23057695	3965	3965	3965	3965	11
528	20231012	110300	23014080	3965	3965	3965	3965	11
529	20231012	110200	22970465	3965	3965	3965	3965	11
530	20231012	110100	22926850	3965	3965	3965	3965	11
531	20231012	110000	22883235	3965	3965	3965	3965	10
532	20231012	105900	22843585	3965	3965	3965	3965	11
533	20231012	105800	22799970	3965	3965	3965	3965	11
534	20231012	105700	22756355	3965	3965	3965	3965	11
535	20231012	105600	22712740	3965	3965	3965	3965	11
536	20231012	105500	22669125	3965	3965	3965	3965	0
537	20231012	105400	22669125	3965	3965	3965	3965	11
538	20231012	105300	22625510	3965	3965	3965	3965	274
539	20231012	105200	21539100	3965	3965	3965	3965	10
540	20231012	105100	21499450	3965	3965	3965	3965	10
541	20231012	105000	21459800	3965	3965	3965	3965	10
542	20231012	104900	21420150	3965	3965	3965	3965	10
543	20231012	104800	21380500	3965	3965	3965	3965	10
544	20231012	104700	21340850	3965	3965	3965	3965	10
545	20231012	104600	21301200	3965	3965	3965	3965	10
546	20231012	104500	21261550	3965	3965	3965	3965	10
547	20231012	104400	21221900	3965	3965	3965	3965	10
548	20231012	104300	21182250	3965	3965	3965	3965	10
549	20231012	104200	21142600	3965	3965	3965	3965	10
550	20231012	104100	21102950	3965	3965	3965	3965	0
551	20231012	104000	21102950	3965	3965	3965	3965	10
552	20231012	103900	21063300	3965	3965	3965	3965	10
553	20231012	103800	21023650	3965	3965	3965	3965	10
554	20231012	103700	20984000	3965	3965	3965	3965	10
555	20231012	103600	20944350	3965	3965	3965	3965	10
556	20231012	103500	20904700	3965	3965	3965	3965	10
557	20231012	103400	20865050	3965	3965	3965	3965	234
558	20231012	103300	19937240	3965	3965	3965	3960	1128
559	20231012	103200	15465085	3965	3965	3965	3965	11
560	20231012	103100	15421470	3965	3965	3965	3965	11
561	20231012	103000	15377855	3965	3965	3965	3965	11
562	20231012	102900	15334240	3965	3965	3965	3965	11
563	20231012	102800	15290625	3965	3965	3965	3965	10
564	20231012	102700	15250975	3965	3965	3965	3965	0
565	20231012	102600	15250975	3965	3965	3965	3965	11
566	20231012	102500	15207360	3965	3965	3965	3965	11
567	20231012	102400	15163745	3965	3965	3965	3965	11
568	20231012	102300	15120130	3965	3965	3965	3965	11
569	20231012	102200	15076515	3965	3970	3970	3965	12
570	20231012	102100	15028930	3965	3965	3965	3965	11
571	20231012	102000	14985315	3965	3965	3965	3965	11
572	20231012	101900	14941700	3965	3965	3965	3965	11
573	20231012	101800	14898085	3965	3965	3965	3965	11
574	20231012	101700	14854470	3965	3965	3965	3965	11
575	20231012	101600	14810855	3965	3965	3965	3965	11
576	20231012	101500	14767240	3965	3965	3965	3965	10
577	20231012	101400	14727590	3965	3965	3965	3965	1
578	20231012	101300	14723625	3965	3965	3965	3965	10
579	20231012	101200	14683975	3965	3965	3965	3965	10
580	20231012	101100	14644325	3965	3970	3970	3965	20
581	20231012	101000	14564975	3970	3965	3970	3965	22
582	20231012	100900	14477685	3965	3965	3965	3965	10
583	20231012	100800	14438035	3965	3965	3965	3965	10
584	20231012	100700	14398385	3965	3965	3965	3965	10
585	20231012	100600	14358735	3970	3965	3970	3965	44
586	20231012	100500	14184105	3965	3965	3965	3965	10
587	20231012	100400	14144455	3965	3965	3965	3965	10
588	20231012	100300	14104805	3965	3965	3965	3965	10
589	20231012	100200	14065155	3965	3965	3965	3965	10
590	20231012	100100	14025505	3965	3965	3965	3965	10
591	20231012	100000	13985855	3965	3965	3965	3965	0
592	20231012	095900	13985855	3965	3965	3965	3965	10
593	20231012	095800	13946205	3965	3965	3965	3965	10
594	20231012	095700	13906555	3965	3965	3965	3965	10
595	20231012	095600	13866905	3965	3965	3965	3965	10
596	20231012	095500	13827255	3965	3965	3965	3965	10
597	20231012	095400	13787605	3965	3965	3965	3965	10
598	20231012	095300	13747955	3965	3965	3965	3965	10
599	20231012	095200	13708305	3965	3965	3965	3965	10
600	20231012	095100	13668655	3965	3965	3965	3965	10
601	20231012	095000	13629005	3965	3965	3965	3965	10
602	20231012	094900	13589355	3965	3965	3965	3965	10
603	20231012	094800	13549705	3965	3965	3965	3965	10
604	20231012	094700	13510055	3965	3965	3965	3965	10
605	20231012	094600	13470405	3965	3965	3965	3965	0
606	20231012	094500	13470405	3965	3965	3965	3965	10
607	20231012	094400	13430755	3965	3965	3965	3965	10
608	20231012	094300	13391105	3965	3965	3965	3965	10
609	20231012	094200	13351455	3965	3965	3965	3965	10
610	20231012	094100	13311805	3965	3965	3965	3965	10
611	20231012	094000	13272155	3965	3965	3965	3965	10
612	20231012	093900	13232505	3965	3965	3965	3965	10
613	20231012	093800	13192855	3965	3965	3965	3965	10
614	20231012	093700	13153205	3965	3965	3965	3955	1137
615	20231012	093600	8645405	3965	3965	3965	3965	11
616	20231012	093500	8601790	3965	3965	3965	3965	11
617	20231012	093400	8558175	3965	3970	3970	3960	2031
618	20231012	093300	496325	3970	3970	3970	3970	33
619	20231012	093200	365315	3970	3970	3970	3970	0
620	20231012	093100	365315	3970	3970	3970	3970	11
621	20231012	093000	321645	3970	3970	3970	3970	11
622	20231012	092900	277975	3970	3970	3970	3970	11
623	20231012	092800	234305	3970	3970	3970	3970	11
624	20231012	092700	190635	3970	3970	3970	3970	10
625	20231012	092600	150935	3970	3970	3970	3970	11
626	20231012	092500	107265	3970	3970	3970	3970	11
627	20231012	092400	63595	3970	3970	3970	3970	0
628	20231012	092300	63595	3970	3970	3970	3970	0
629	20231012	092200	63595	3970	3970	3970	3970	0
630	20231012	092100	63595	3970	3970	3970	3970	0
631	20231012	092000	63595	3970	3970	3970	3970	0
632	20231012	091900	63595	3970	3975	3975	3970	6
633	20231012	091800	39750	3975	3975	3975	3975	1
634	20231012	091700	35775	3975	3975	3975	3975	0
635	20231012	091600	35775	3975	3975	3975	3975	0
636	20231012	091500	35775	3975	3975	3975	3975	0
637	20231012	091400	35775	3975	3975	3975	3975	0
638	20231012	091300	35775	3975	3975	3975	3975	5
639	20231012	091200	15900	3975	3975	3975	3975	0
640	20231012	091100	15900	3975	3975	3975	3975	0
641	20231012	091000	15900	3975	3975	3975	3975	0
642	20231012	090900	15900	3975	3975	3975	3975	0
643	20231012	090800	15900	3975	3975	3975	3975	0
644	20231012	090700	15900	3975	3975	3975	3975	0
645	20231012	090600	15900	3975	3975	3975	3975	0
646	20231012	090500	15900	3975	3975	3975	3975	0
647	20231012	090400	15900	3975	3975	3975	3975	0
648	20231012	090300	15900	3975	3975	3975	3975	3
649	20231012	090200	3975	3975	3975	3975	3975	0
650	20231012	090100	3975	3975	3975	3975	3975	0
651	20231012	090000	3975	3975	3975	3975	3975	1