KissMeData/048870/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	192100	754988965	2860	2860	2860	2860	3037
3	20231010	192000	754988965	2860	2860	2860	2860	0
4	20231010	191900	754988965	2860	2860	2860	2860	0
5	20231010	191800	754988965	2860	2860	2860	2860	0
6	20231010	191700	754988965	2860	2860	2860	2860	0
7	20231010	191600	754988965	2860	2860	2860	2860	0
8	20231010	191500	754988965	2860	2860	2860	2860	0
9	20231010	191400	754988965	2860	2860	2860	2860	0
10	20231010	191300	754988965	2860	2860	2860	2860	0
11	20231010	191200	754988965	2860	2860	2860	2860	0
12	20231010	191100	754988965	2860	2860	2860	2860	0
13	20231010	191000	754988965	2860	2860	2860	2860	0
14	20231010	190900	754988965	2860	2860	2860	2860	0
15	20231010	190800	754988965	2860	2860	2860	2860	0
16	20231010	190700	754988965	2860	2860	2860	2860	0
17	20231010	190600	754988965	2860	2860	2860	2860	0
18	20231010	190500	754988965	2860	2860	2860	2860	0
19	20231010	190400	754988965	2860	2860	2860	2860	0
20	20231010	190300	754988965	2860	2860	2860	2860	0
21	20231010	190200	754988965	2860	2860	2860	2860	0
22	20231010	190100	754988965	2860	2860	2860	2860	0
23	20231010	190000	754988965	2860	2860	2860	2860	0
24	20231010	185900	754988965	2860	2860	2860	2860	0
25	20231010	185800	754988965	2860	2860	2860	2860	0
26	20231010	185700	754988965	2860	2860	2860	2860	0
27	20231010	185600	754988965	2860	2860	2860	2860	0
28	20231010	185500	754988965	2860	2860	2860	2860	0
29	20231010	185400	754988965	2860	2860	2860	2860	0
30	20231010	185300	754988965	2860	2860	2860	2860	0
31	20231010	185200	754988965	2860	2860	2860	2860	0
32	20231010	185100	754988965	2860	2860	2860	2860	3037
33	20231010	185000	754988965	2860	2860	2860	2860	0
34	20231010	184900	754988965	2860	2860	2860	2860	0
35	20231010	184800	754988965	2860	2860	2860	2860	0
36	20231010	184700	754988965	2860	2860	2860	2860	0
37	20231010	184600	754988965	2860	2860	2860	2860	0
38	20231010	184500	754988965	2860	2860	2860	2860	0
39	20231010	184400	754988965	2860	2860	2860	2860	0
40	20231010	184300	754988965	2860	2860	2860	2860	0
41	20231010	184200	754988965	2860	2860	2860	2860	0
42	20231010	184100	754988965	2860	2860	2860	2860	0
43	20231010	184000	754988965	2860	2860	2860	2860	0
44	20231010	183900	754988965	2860	2860	2860	2860	0
45	20231010	183800	754988965	2860	2860	2860	2860	0
46	20231010	183700	754988965	2860	2860	2860	2860	0
47	20231010	183600	754988965	2860	2860	2860	2860	0
48	20231010	183500	754988965	2860	2860	2860	2860	0
49	20231010	183400	754988965	2860	2860	2860	2860	0
50	20231010	183300	754988965	2860	2860	2860	2860	0
51	20231010	183200	754988965	2860	2860	2860	2860	0
52	20231010	183100	754988965	2860	2860	2860	2860	0
53	20231010	183000	754988965	2860	2860	2860	2860	0
54	20231010	182900	754988965	2860	2860	2860	2860	0
55	20231010	182800	754988965	2860	2860	2860	2860	0
56	20231010	182700	754988965	2860	2860	2860	2860	0
57	20231010	182600	754988965	2860	2860	2860	2860	0
58	20231010	182500	754988965	2860	2860	2860	2860	0
59	20231010	182400	754988965	2860	2860	2860	2860	0
60	20231010	182300	754988965	2860	2860	2860	2860	0
61	20231010	182200	754988965	2860	2860	2860	2860	0
62	20231010	182100	754988965	2860	2860	2860	2860	3037
63	20231010	182000	754988965	2860	2860	2860	2860	0
64	20231010	181900	754988965	2860	2860	2860	2860	0
65	20231010	181800	754988965	2860	2860	2860	2860	0
66	20231010	181700	754988965	2860	2860	2860	2860	0
67	20231010	181600	754988965	2860	2860	2860	2860	0
68	20231010	181500	754988965	2860	2860	2860	2860	0
69	20231010	181400	754988965	2860	2860	2860	2860	0
70	20231010	181300	754988965	2860	2860	2860	2860	0
71	20231010	181200	754988965	2860	2860	2860	2860	0
72	20231010	181100	754988965	2860	2860	2860	2860	0
73	20231010	181000	754988965	2860	2860	2860	2860	0
74	20231010	180900	754988965	2860	2860	2860	2860	0
75	20231010	180800	754988965	2860	2860	2860	2860	0
76	20231010	180700	754988965	2860	2860	2860	2860	0
77	20231010	180600	754988965	2860	2860	2860	2860	0
78	20231010	180500	754988965	2860	2860	2860	2860	0
79	20231010	180400	754988965	2860	2860	2860	2860	0
80	20231010	180300	754988965	2860	2860	2860	2860	0
81	20231010	180200	754988965	2860	2860	2860	2860	0
82	20231010	180100	754988965	2860	2860	2860	2860	0
83	20231010	180000	754988965	2860	2860	2860	2860	0
84	20231010	175900	754988965	2860	2860	2860	2860	0
85	20231010	175800	754988965	2860	2860	2860	2860	0
86	20231010	175700	754988965	2860	2860	2860	2860	0
87	20231010	175600	754988965	2860	2860	2860	2860	0
88	20231010	175500	754988965	2860	2860	2860	2860	0
89	20231010	175400	754988965	2860	2860	2860	2860	0
90	20231010	175300	754988965	2860	2860	2860	2860	0
91	20231010	175200	754988965	2860	2860	2860	2860	0
92	20231010	175100	754988965	2860	2860	2860	2860	3037
93	20231010	175000	754988965	2860	2860	2860	2860	0
94	20231010	174900	754988965	2860	2860	2860	2860	0
95	20231010	174800	754988965	2860	2860	2860	2860	0
96	20231010	174700	754988965	2860	2860	2860	2860	0
97	20231010	174600	754988965	2860	2860	2860	2860	0
98	20231010	174500	754988965	2860	2860	2860	2860	0
99	20231010	174400	754988965	2860	2860	2860	2860	0
100	20231010	174300	754988965	2860	2860	2860	2860	0
101	20231010	174200	754988965	2860	2860	2860	2860	0
102	20231010	174100	754988965	2860	2860	2860	2860	0
103	20231010	174000	754988965	2860	2860	2860	2860	0
104	20231010	173900	754988965	2860	2860	2860	2860	0
105	20231010	173800	754988965	2860	2860	2860	2860	0
106	20231010	173700	754988965	2860	2860	2860	2860	0
107	20231010	173600	754988965	2860	2860	2860	2860	0
108	20231010	173500	754988965	2860	2860	2860	2860	0
109	20231010	173400	754988965	2860	2860	2860	2860	0
110	20231010	173300	754988965	2860	2860	2860	2860	0
111	20231010	173200	754988965	2860	2860	2860	2860	0
112	20231010	173100	754988965	2860	2860	2860	2860	0
113	20231010	173000	754988965	2860	2860	2860	2860	0
114	20231010	172900	754988965	2860	2860	2860	2860	0
115	20231010	172800	754988965	2860	2860	2860	2860	0
116	20231010	172700	754988965	2860	2860	2860	2860	0
117	20231010	172600	754988965	2860	2860	2860	2860	0
118	20231010	172500	754988965	2860	2860	2860	2860	0
119	20231010	172400	754988965	2860	2860	2860	2860	0
120	20231010	172300	754988965	2860	2860	2860	2860	0
121	20231010	172200	754988965	2860	2860	2860	2860	0
122	20231010	172100	754988965	2860	2860	2860	2860	3037
123	20231010	172000	754988965	2860	2860	2860	2860	0
124	20231010	171900	754988965	2860	2860	2860	2860	0
125	20231010	171800	754988965	2860	2860	2860	2860	0
126	20231010	171700	754988965	2860	2860	2860	2860	0
127	20231010	171600	754988965	2860	2860	2860	2860	0
128	20231010	171500	754988965	2860	2860	2860	2860	0
129	20231010	171400	754988965	2860	2860	2860	2860	0
130	20231010	171300	754988965	2860	2860	2860	2860	0
131	20231010	171200	754988965	2860	2860	2860	2860	0
132	20231010	171100	754988965	2860	2860	2860	2860	0
133	20231010	171000	754988965	2860	2860	2860	2860	0
134	20231010	170900	754988965	2860	2860	2860	2860	0
135	20231010	170800	754988965	2860	2860	2860	2860	0
136	20231010	170700	754988965	2860	2860	2860	2860	0
137	20231010	170600	754988965	2860	2860	2860	2860	0
138	20231010	170500	754988965	2860	2860	2860	2860	0
139	20231010	170400	754988965	2860	2860	2860	2860	0
140	20231010	170300	754988965	2860	2860	2860	2860	0
141	20231010	170200	754988965	2860	2860	2860	2860	0
142	20231010	170100	754988965	2860	2860	2860	2860	0
143	20231010	170000	754988965	2860	2860	2860	2860	0
144	20231010	165900	754988965	2860	2860	2860	2860	0
145	20231010	165800	754988965	2860	2860	2860	2860	0
146	20231010	165700	754988965	2860	2860	2860	2860	0
147	20231010	165600	754988965	2860	2860	2860	2860	0
148	20231010	165500	754988965	2860	2860	2860	2860	0
149	20231010	165400	754988965	2860	2860	2860	2860	0
150	20231010	165300	754988965	2860	2860	2860	2860	0
151	20231010	165200	754988965	2860	2860	2860	2860	0
152	20231010	165100	754988965	2860	2860	2860	2860	3037
153	20231010	165000	754988965	2860	2860	2860	2860	0
154	20231010	164900	754988965	2860	2860	2860	2860	0
155	20231010	164800	754988965	2860	2860	2860	2860	0
156	20231010	164700	754988965	2860	2860	2860	2860	0
157	20231010	164600	754988965	2860	2860	2860	2860	0
158	20231010	164500	754988965	2860	2860	2860	2860	0
159	20231010	164400	754988965	2860	2860	2860	2860	0
160	20231010	164300	754988965	2860	2860	2860	2860	0
161	20231010	164200	754988965	2860	2860	2860	2860	0
162	20231010	164100	754988965	2860	2860	2860	2860	0
163	20231010	164000	754988965	2860	2860	2860	2860	0
164	20231010	163900	754988965	2860	2860	2860	2860	0
165	20231010	163800	754988965	2860	2860	2860	2860	0
166	20231010	163700	754988965	2860	2860	2860	2860	0
167	20231010	163600	754988965	2860	2860	2860	2860	0
168	20231010	163500	754988965	2860	2860	2860	2860	0
169	20231010	163400	754988965	2860	2860	2860	2860	0
170	20231010	163300	754988965	2860	2860	2860	2860	0
171	20231010	163200	754988965	2860	2860	2860	2860	0
172	20231010	163100	754988965	2860	2860	2860	2860	0
173	20231010	163000	754988965	2860	2860	2860	2860	0
174	20231010	162900	754988965	2860	2860	2860	2860	0
175	20231010	162800	754988965	2860	2860	2860	2860	0
176	20231010	162700	754988965	2860	2860	2860	2860	0
177	20231010	162600	754988965	2860	2860	2860	2860	0
178	20231010	162500	754988965	2860	2860	2860	2860	0
179	20231010	162400	754988965	2860	2860	2860	2860	0
180	20231010	162300	754988965	2860	2860	2860	2860	0
181	20231010	162200	754988965	2860	2860	2860	2860	0
182	20231010	162100	754988965	2860	2860	2860	2860	3037
183	20231010	162000	754988965	2860	2860	2860	2860	0
184	20231010	161900	754988965	2860	2860	2860	2860	0
185	20231010	161800	754988965	2860	2860	2860	2860	0
186	20231010	161700	754988965	2860	2860	2860	2860	0
187	20231010	161600	754988965	2860	2860	2860	2860	0
188	20231010	161500	754988965	2860	2860	2860	2860	0
189	20231010	161400	754988965	2860	2860	2860	2860	0
190	20231010	161300	754988965	2860	2860	2860	2860	0
191	20231010	161200	754988965	2860	2860	2860	2860	0
192	20231010	161100	754988965	2860	2860	2860	2860	0
193	20231010	161000	754988965	2860	2860	2860	2860	0
194	20231010	160900	754988965	2860	2860	2860	2860	0
195	20231010	160800	754988965	2860	2860	2860	2860	0
196	20231010	160700	754988965	2860	2860	2860	2860	0
197	20231010	160600	754988965	2860	2860	2860	2860	0
198	20231010	160500	754988965	2860	2860	2860	2860	0
199	20231010	160400	754988965	2860	2860	2860	2860	0
200	20231010	160300	754988965	2860	2860	2860	2860	0
201	20231010	160200	754988965	2860	2860	2860	2860	0
202	20231010	160100	754988965	2860	2860	2860	2860	0
203	20231010	160000	754988965	2860	2860	2860	2860	0
204	20231010	155900	754988965	2860	2860	2860	2860	0
205	20231010	155800	754988965	2860	2860	2860	2860	0
206	20231010	155700	754988965	2860	2860	2860	2860	0
207	20231010	155600	754988965	2860	2860	2860	2860	0
208	20231010	155500	754988965	2860	2860	2860	2860	0
209	20231010	155400	754988965	2860	2860	2860	2860	0
210	20231010	155300	754988965	2860	2860	2860	2860	0
211	20231010	155200	754988965	2860	2860	2860	2860	0
212	20231010	155100	754988965	2860	2860	2860	2860	3037
213	20231010	155000	754988965	2860	2860	2860	2860	0
214	20231010	154900	754988965	2860	2860	2860	2860	0
215	20231010	154800	754988965	2860	2860	2860	2860	0
216	20231010	154700	754988965	2860	2860	2860	2860	0
217	20231010	154600	754988965	2860	2860	2860	2860	0
218	20231010	154500	754988965	2860	2860	2860	2860	0
219	20231010	154400	754988965	2860	2860	2860	2860	0
220	20231010	154300	754988965	2860	2860	2860	2860	0
221	20231010	154200	754988965	2860	2860	2860	2860	0
222	20231010	154100	754988965	2860	2860	2860	2860	0
223	20231010	154000	754988965	2860	2860	2860	2860	0
224	20231010	153900	754988965	2860	2860	2860	2860	0
225	20231010	153800	754988965	2860	2860	2860	2860	0
226	20231010	153700	754988965	2860	2860	2860	2860	0
227	20231010	153600	754988965	2860	2860	2860	2860	0
228	20231010	153500	754988965	2860	2860	2860	2860	0
229	20231010	153400	754988965	2860	2860	2860	2860	0
230	20231010	153300	754988965	2860	2860	2860	2860	0
231	20231010	153200	754988965	2860	2860	2860	2860	0
232	20231010	153100	754988965	2860	2860	2860	2860	0
233	20231010	153000	754988965	2860	2860	2860	2860	3037
234	20231010	152900	746303145	2860	2860	2860	2860	0
235	20231010	152800	746303145	2860	2860	2860	2860	0
236	20231010	152700	746303145	2860	2860	2860	2860	0
237	20231010	152600	746303145	2860	2860	2860	2860	0
238	20231010	152500	746303145	2860	2860	2860	2860	0
239	20231010	152400	746303145	2860	2860	2860	2860	0
240	20231010	152300	746303145	2860	2860	2860	2860	0
241	20231010	152200	746303145	2860	2860	2860	2860	0
242	20231010	152100	746303145	2860	2860	2860	2860	0
243	20231010	152000	746303145	2860	2860	2860	2860	0
244	20231010	151900	746303145	2860	2860	2860	2860	198
245	20231010	151800	745736865	2860	2865	2865	2855	3007
246	20231010	151700	737150535	2860	2865	2865	2860	271
247	20231010	151600	736375115	2865	2865	2865	2865	43
248	20231010	151500	736251920	2860	2860	2860	2860	291
249	20231010	151400	735419660	2855	2855	2855	2855	230
250	20231010	151300	734763010	2845	2845	2845	2845	0
251	20231010	151200	734763010	2845	2850	2850	2845	101
252	20231010	151100	734475165	2860	2860	2860	2860	0
253	20231010	151000	734475165	2860	2860	2860	2860	0
254	20231010	150900	734475165	2860	2855	2860	2840	3295
255	20231010	150800	725093940	2850	2855	2855	2850	428
256	20231010	150700	723872175	2855	2855	2855	2855	0
257	20231010	150600	723872175	2855	2865	2865	2855	529
258	20231010	150500	722361535	2865	2865	2865	2865	10
259	20231010	150400	722332885	2870	2870	2870	2860	1425
260	20231010	150300	718257135	2870	2870	2870	2870	300
261	20231010	150200	717396135	2870	2870	2870	2870	132
262	20231010	150100	717017295	2875	2875	2875	2875	0
263	20231010	150000	717017295	2875	2875	2875	2875	9
264	20231010	145900	716991420	2875	2860	2875	2860	191
265	20231010	145800	716444440	2860	2860	2875	2860	908
266	20231010	145700	713846630	2870	2880	2880	2870	567
267	20231010	145600	712218770	2870	2870	2870	2870	1788
268	20231010	145500	707087210	2860	2860	2865	2860	690
269	20231010	145400	705112930	2860	2870	2870	2860	312
270	20231010	145300	704217930	2890	2890	2890	2890	57
271	20231010	145200	704053200	2895	2875	2895	2870	2158
272	20231010	145100	697840125	2855	2895	2895	2855	2441
273	20231010	145000	690861895	2880	2900	2900	2880	1264
274	20231010	144900	687199670	2905	2900	2905	2900	1011
275	20231010	144800	684262835	2910	2900	2910	2900	208
276	20231010	144700	683659155	2890	2895	2895	2890	231
277	20231010	144600	682990415	2900	2910	2915	2890	298
278	20231010	144500	682123425	2915	2915	2915	2915	110
279	20231010	144400	681802775	2920	2910	2920	2910	2394
280	20231010	144300	674814950	2920	2925	2925	2895	3065
281	20231010	144200	665866300	2915	2895	2920	2895	3596
282	20231010	144100	655384400	2910	2900	2910	2890	1691
283	20231010	144000	650468445	2910	2900	2910	2900	405
284	20231010	143900	649293345	2905	2910	2910	2905	747
285	20231010	143800	647122525	2910	2905	2910	2905	338
286	20231010	143700	646140630	2900	2880	2900	2880	58
287	20231010	143600	645972450	2895	2895	2895	2895	58
288	20231010	143500	645804540	2895	2880	2895	2880	307
289	20231010	143400	644916525	2885	2895	2900	2885	1539
290	20231010	143300	640468265	2880	2865	2880	2865	4998
291	20231010	143200	626121865	2865	2865	2865	2865	104
292	20231010	143100	625823905	2865	2845	2865	2845	2684
293	20231010	143000	618163595	2845	2840	2845	2840	1607
294	20231010	142900	613594195	2840	2840	2840	2840	61
295	20231010	142800	613420955	2840	2840	2840	2840	30
296	20231010	142700	613335755	2840	2840	2840	2840	1
297	20231010	142600	613332915	2840	2840	2840	2840	0
298	20231010	142500	613332915	2840	2840	2840	2840	11
299	20231010	142400	613301675	2840	2840	2840	2840	35
300	20231010	142300	613202275	2840	2830	2840	2815	4792
301	20231010	142200	599680025	2820	2840	2845	2820	5486
302	20231010	142100	584130100	2835	2840	2840	2835	1892
303	20231010	142000	578759890	2845	2850	2850	2845	1076
304	20231010	141900	575698510	2850	2845	2850	2845	148
305	20231010	141800	575277440	2845	2840	2845	2840	1003
306	20231010	141700	572428870	2840	2840	2840	2840	686
307	20231010	141600	570480630	2845	2845	2845	2845	816
308	20231010	141500	568159110	2845	2845	2845	2845	43
309	20231010	141400	568036775	2845	2845	2845	2845	39
310	20231010	141300	567925820	2845	2850	2850	2845	379
311	20231010	141200	566847505	2845	2845	2845	2845	83
312	20231010	141100	566611370	2850	2850	2855	2850	1539
313	20231010	141000	562225175	2845	2840	2845	2840	277
314	20231010	140900	561437310	2840	2840	2840	2840	1006
315	20231010	140800	558580270	2840	2845	2855	2840	1116
316	20231010	140700	555405435	2860	2855	2860	2855	3
317	20231010	140600	555396860	2845	2850	2850	2845	335
318	20231010	140500	554443680	2855	2855	2855	2855	232
319	20231010	140400	553781320	2850	2850	2850	2850	0
320	20231010	140300	553781320	2850	2865	2865	2850	6057
321	20231010	140200	536516335	2855	2855	2855	2855	0
322	20231010	140100	536516335	2855	2860	2865	2850	10506
323	20231010	140000	506545495	2865	2865	2865	2865	954
324	20231010	135900	503812285	2880	2880	2880	2880	200
325	20231010	135800	503236285	2880	2880	2880	2880	0
326	20231010	135700	503236285	2880	2880	2880	2880	0
327	20231010	135600	503236285	2880	2880	2880	2880	1
328	20231010	135500	503233405	2870	2880	2880	2870	10
329	20231010	135400	503204695	2875	2875	2875	2875	0
330	20231010	135300	503204695	2875	2865	2875	2860	1501
331	20231010	135200	498909525	2875	2875	2875	2875	10
332	20231010	135100	498880775	2875	2875	2875	2875	11
333	20231010	135000	498849150	2870	2870	2870	2870	11
334	20231010	134900	498817580	2870	2875	2875	2870	40
335	20231010	134800	498702705	2880	2880	2880	2880	174
336	20231010	134700	498201585	2880	2880	2880	2880	214
337	20231010	134600	497585265	2880	2875	2880	2875	160
338	20231010	134500	497124470	2880	2880	2880	2880	0
339	20231010	134400	497124470	2880	2880	2880	2880	0
340	20231010	134300	497124470	2880	2880	2880	2880	0
341	20231010	134200	497124470	2880	2880	2880	2880	0
342	20231010	134100	497124470	2880	2880	2880	2880	0
343	20231010	134000	497124470	2880	2880	2880	2880	0
344	20231010	133900	497124470	2880	2880	2880	2880	110
345	20231010	133800	496807670	2880	2880	2880	2880	0
346	20231010	133700	496807670	2880	2880	2880	2880	0
347	20231010	133600	496807670	2880	2880	2880	2880	49
348	20231010	133500	496666550	2880	2870	2880	2870	621
349	20231010	133400	494884270	2865	2860	2865	2860	3518
350	20231010	133300	484821795	2860	2855	2860	2850	218
351	20231010	133200	484199480	2860	2860	2860	2860	417
352	20231010	133100	483006860	2860	2860	2860	2860	1
353	20231010	133000	483004000	2850	2855	2855	2850	2005
354	20231010	132900	477289725	2865	2865	2865	2865	1
355	20231010	132800	477286860	2855	2855	2855	2855	544
356	20231010	132700	475733740	2855	2835	2855	2835	301
357	20231010	132600	474880385	2835	2835	2850	2835	1399
358	20231010	132500	470909300	2840	2855	2855	2840	202
359	20231010	132400	470334785	2845	2845	2845	2845	550
360	20231010	132300	468770035	2845	2840	2855	2840	501
361	20231010	132200	467346180	2840	2840	2840	2840	1273
362	20231010	132100	463730860	2840	2850	2865	2840	3147
363	20231010	132000	454783165	2850	2860	2860	2850	208
364	20231010	131900	454189540	2860	2860	2860	2860	19
365	20231010	131800	454135200	2860	2860	2860	2860	292
366	20231010	131700	453300080	2870	2870	2870	2870	1
367	20231010	131600	453297210	2865	2875	2875	2865	36
368	20231010	131500	453193965	2880	2880	2880	2880	1
369	20231010	131400	453191085	2875	2875	2875	2875	304
370	20231010	131300	452317085	2875	2870	2880	2860	4002
371	20231010	131200	440859145	2875	2875	2875	2875	9
372	20231010	131100	440833270	2875	2875	2875	2875	6
373	20231010	131000	440816020	2875	2875	2875	2875	0
374	20231010	130900	440816020	2875	2875	2875	2875	6
375	20231010	130800	440798770	2875	2880	2880	2875	2
376	20231010	130700	440793015	2880	2880	2880	2880	5
377	20231010	130600	440778615	2885	2885	2885	2885	0
378	20231010	130500	440778615	2885	2885	2885	2885	2
379	20231010	130400	440772845	2880	2875	2880	2875	126
380	20231010	130300	440410495	2870	2860	2880	2855	1769
381	20231010	130200	435325020	2850	2860	2865	2840	5902
382	20231010	130100	418502260	2870	2865	2870	2865	566
383	20231010	130000	416880665	2865	2865	2865	2865	0
384	20231010	125900	416880665	2865	2865	2865	2865	0
385	20231010	125800	416880665	2865	2865	2865	2865	0
386	20231010	125700	416880665	2865	2875	2875	2865	1776
387	20231010	125600	411784300	2875	2875	2875	2875	0
388	20231010	125500	411784300	2875	2875	2875	2875	5
389	20231010	125400	411769925	2870	2875	2875	2870	502
390	20231010	125300	410327700	2885	2885	2885	2885	0
391	20231010	125200	410327700	2885	2885	2885	2885	10
392	20231010	125100	410298850	2890	2880	2890	2880	53
393	20231010	125000	410145830	2890	2885	2890	2875	401
394	20231010	124900	408991200	2885	2885	2885	2885	0
395	20231010	124800	408991200	2885	2885	2885	2885	100
396	20231010	124700	408702700	2890	2890	2890	2890	2
397	20231010	124600	408696920	2885	2885	2885	2885	1
398	20231010	124500	408694035	2880	2880	2880	2880	10
399	20231010	124400	408665235	2880	2880	2880	2880	0
400	20231010	124300	408665235	2880	2880	2880	2880	0
401	20231010	124200	408665235	2880	2880	2880	2880	0
402	20231010	124100	408665235	2880	2880	2880	2880	1
403	20231010	124000	408662355	2880	2895	2895	2880	8
404	20231010	123900	408639240	2880	2880	2885	2880	467
405	20231010	123800	407294195	2880	2880	2880	2880	121
406	20231010	123700	406945715	2875	2875	2875	2875	0
407	20231010	123600	406945715	2875	2875	2880	2875	2736
408	20231010	123500	399079705	2880	2880	2880	2875	790
409	20231010	123400	396804705	2880	2885	2885	2880	814
410	20231010	123300	394457350	2890	2890	2890	2890	0
411	20231010	123200	394457350	2890	2890	2890	2890	100
412	20231010	123100	394168350	2885	2885	2885	2885	25
413	20231010	123000	394096225	2890	2890	2890	2890	13
414	20231010	122900	394058655	2890	2885	2890	2885	392
415	20231010	122800	392925930	2895	2895	2895	2895	15
416	20231010	122700	392882505	2895	2890	2895	2885	12
417	20231010	122600	392847825	2890	2880	2890	2880	2126
418	20231010	122500	386713685	2880	2880	2880	2880	1035
419	20231010	122400	383732885	2880	2890	2890	2880	1539
420	20231010	122300	379299775	2890	2900	2910	2890	3191
421	20231010	122200	370050835	2910	2905	2910	2905	7
422	20231010	122100	370030490	2915	2915	2915	2915	3
423	20231010	122000	370021745	2915	2915	2915	2915	0
424	20231010	121900	370021745	2915	2915	2915	2915	27
425	20231010	121800	369943040	2915	2905	2915	2905	19
426	20231010	121700	369887835	2910	2910	2910	2910	732
427	20231010	121600	367757715	2910	2905	2910	2895	3358
428	20231010	121500	358009465	2915	2915	2915	2915	5
429	20231010	121400	357994890	2915	2900	2915	2900	1010
430	20231010	121300	355065740	2900	2900	2900	2900	1172
431	20231010	121200	351666940	2900	2900	2900	2900	23
432	20231010	121100	351600240	2905	2910	2920	2900	11001
433	20231010	121000	319651645	2920	2915	2920	2915	8
434	20231010	120900	319628295	2915	2915	2915	2915	0
435	20231010	120800	319628295	2915	2915	2915	2915	0
436	20231010	120700	319628295	2915	2930	2930	2915	7352
437	20231010	120600	298155415	2930	2930	2930	2930	0
438	20231010	120500	298155415	2930	2930	2930	2930	358
439	20231010	120400	297106475	2930	2930	2930	2930	152
440	20231010	120300	296661115	2940	2940	2940	2940	0
441	20231010	120200	296661115	2940	2940	2940	2940	0
442	20231010	120100	296661115	2940	2940	2940	2940	62
443	20231010	120000	296478835	2935	2935	2935	2935	0
444	20231010	115900	296478835	2935	2935	2935	2935	0
445	20231010	115800	296478835	2935	2935	2935	2935	5
446	20231010	115700	296464160	2940	2940	2940	2940	74
447	20231010	115600	296246600	2940	2940	2940	2940	0
448	20231010	115500	296246600	2940	2940	2940	2940	5
449	20231010	115400	296231900	2945	2940	2945	2940	10
450	20231010	115300	296202465	2935	2935	2935	2935	3
451	20231010	115200	296193660	2930	2940	2940	2930	932
452	20231010	115100	293460790	2940	2940	2940	2940	0
453	20231010	115000	293460790	2940	2940	2940	2940	0
454	20231010	114900	293460790	2940	2940	2940	2940	0
455	20231010	114800	293460790	2940	2940	2940	2940	0
456	20231010	114700	293460790	2940	2940	2940	2940	0
457	20231010	114600	293460790	2940	2940	2940	2940	500
458	20231010	114500	291990790	2940	2935	2940	2935	523
459	20231010	114400	290453285	2940	2940	2940	2940	0
460	20231010	114300	290453285	2940	2940	2940	2940	11
461	20231010	114200	290420945	2940	2940	2940	2940	11
462	20231010	114100	290388605	2935	2935	2935	2935	235
463	20231010	114000	289698880	2935	2935	2935	2935	0
464	20231010	113900	289698880	2935	2935	2935	2935	10
465	20231010	113800	289669530	2935	2935	2935	2935	0
466	20231010	113700	289669530	2935	2930	2935	2930	410
467	20231010	113600	288468175	2930	2930	2930	2930	1
468	20231010	113500	288465245	2930	2930	2930	2930	687
469	20231010	113400	286452335	2930	2930	2930	2930	49
470	20231010	113300	286308765	2925	2925	2925	2925	0
471	20231010	113200	286308765	2925	2925	2925	2925	74
472	20231010	113100	286092315	2925	2930	2930	2925	430
473	20231010	113000	284834415	2930	2930	2930	2930	9
474	20231010	112900	284808045	2930	2930	2930	2930	0
475	20231010	112800	284808045	2930	2930	2930	2930	353
476	20231010	112700	283773755	2935	2935	2935	2935	0
477	20231010	112600	283773755	2935	2935	2935	2935	0
478	20231010	112500	283773755	2935	2935	2935	2935	240
479	20231010	112400	283069355	2935	2940	2940	2935	157
480	20231010	112300	282608550	2945	2945	2945	2945	1
481	20231010	112200	282605605	2930	2930	2930	2930	2082
482	20231010	112100	276505345	2930	2930	2930	2930	0
483	20231010	112000	276505345	2930	2930	2930	2930	0
484	20231010	111900	276505345	2930	2930	2930	2930	0
485	20231010	111800	276505345	2930	2930	2930	2930	0
486	20231010	111700	276505345	2930	2930	2930	2930	700
487	20231010	111600	274454345	2930	2940	2940	2930	1814
488	20231010	111500	269136430	2950	2945	2950	2945	183
489	20231010	111400	268596585	2950	2950	2950	2950	50
490	20231010	111300	268449085	2950	2950	2950	2950	5
491	20231010	111200	268434335	2950	2950	2950	2950	0
492	20231010	111100	268434335	2950	2950	2950	2950	0
493	20231010	111000	268434335	2950	2950	2950	2950	12
494	20231010	110900	268398935	2930	2930	2930	2930	0
495	20231010	110800	268398935	2930	2930	2930	2930	0
496	20231010	110700	268398935	2930	2930	2930	2930	12
497	20231010	110600	268363775	2930	2950	2950	2930	4874
498	20231010	110500	254058435	2935	2935	2935	2935	0
499	20231010	110400	254058435	2935	2935	2935	2935	0
500	20231010	110300	254058435	2935	2935	2935	2935	0
501	20231010	110200	254058435	2935	2935	2935	2935	0
502	20231010	110100	254058435	2935	2935	2935	2935	0
503	20231010	110000	254058435	2935	2935	2935	2935	0
504	20231010	105900	254058435	2935	2935	2935	2935	0
505	20231010	105800	254058435	2935	2935	2935	2935	0
506	20231010	105700	254058435	2935	2940	2940	2935	651
507	20231010	105600	252146175	2940	2940	2940	2940	0
508	20231010	105500	252146175	2940	2940	2940	2940	1
509	20231010	105400	252143235	2940	2940	2940	2940	6
510	20231010	105300	252125595	2940	2940	2940	2940	10
511	20231010	105200	252096195	2935	2935	2935	2935	0
512	20231010	105100	252096195	2935	2935	2935	2935	0
513	20231010	105000	252096195	2935	2935	2935	2935	0
514	20231010	104900	252096195	2935	2935	2935	2935	0
515	20231010	104800	252096195	2935	2935	2935	2935	0
516	20231010	104700	252096195	2935	2935	2935	2935	182
517	20231010	104600	251562025	2935	2935	2935	2935	1
518	20231010	104500	251559090	2935	2935	2935	2935	0
519	20231010	104400	251559090	2935	2935	2935	2935	270
520	20231010	104300	250766640	2935	2935	2935	2935	780
521	20231010	104200	248477340	2935	2935	2935	2935	200
522	20231010	104100	247890340	2950	2950	2950	2950	200
523	20231010	104000	247300340	2950	2950	2950	2950	0
524	20231010	103900	247300340	2950	2950	2950	2950	3
525	20231010	103800	247291490	2950	2950	2950	2950	1
526	20231010	103700	247288540	2930	2930	2930	2930	25
527	20231010	103600	247215290	2930	2950	2950	2930	2672
528	20231010	103500	239382270	2935	2935	2935	2935	124
529	20231010	103400	239018330	2935	2935	2935	2935	15
530	20231010	103300	238974305	2950	2950	2950	2950	107
531	20231010	103200	238658655	2930	2930	2930	2930	0
532	20231010	103100	238658655	2930	2930	2950	2930	1387
533	20231010	103000	234594725	2930	2935	2935	2930	26
534	20231010	102900	234518540	2930	2945	2945	2930	5800
535	20231010	102800	217512610	2945	2945	2945	2945	175
536	20231010	102700	216997235	2940	2940	2940	2940	0
537	20231010	102600	216997235	2940	2940	2940	2940	50
538	20231010	102500	216850235	2940	2940	2940	2940	0
539	20231010	102400	216850235	2940	2940	2940	2940	0
540	20231010	102300	216850235	2940	2940	2940	2940	0
541	20231010	102200	216850235	2940	2940	2940	2940	0
542	20231010	102100	216850235	2940	2940	2940	2940	700
543	20231010	102000	214792235	2940	2945	2945	2940	232
544	20231010	101900	214109475	2945	2945	2945	2945	0
545	20231010	101800	214109475	2945	2945	2945	2945	0
546	20231010	101700	214109475	2945	2945	2945	2945	5
547	20231010	101600	214094750	2950	2950	2950	2950	0
548	20231010	101500	214094750	2950	2945	2950	2945	20
549	20231010	101400	214035835	2945	2945	2945	2945	0
550	20231010	101300	214035835	2945	2945	2945	2945	100
551	20231010	101200	213741335	2960	2960	2960	2960	1
552	20231010	101100	213738375	2960	2945	2960	2940	152
553	20231010	101000	213290590	2940	2940	2940	2940	0
554	20231010	100900	213290590	2940	2950	2950	2940	601
555	20231010	100800	211517650	2955	2960	2960	2955	500
556	20231010	100700	210040050	2960	2955	2960	2955	130
557	20231010	100600	209655350	2950	2950	2950	2950	50
558	20231010	100500	209507850	2960	2960	2960	2960	10
559	20231010	100400	209478250	2960	2960	2960	2960	2
560	20231010	100300	209472330	2950	2950	2950	2950	1556
561	20231010	100200	204882130	2950	2950	2950	2950	0
562	20231010	100100	204882130	2950	2950	2950	2950	11
563	20231010	100000	204849680	2950	2950	2950	2950	2
564	20231010	095900	204843780	2935	2945	2945	2935	300
565	20231010	095800	203961060	2940	2930	2940	2930	686
566	20231010	095700	201949585	2935	2935	2935	2930	388
567	20231010	095600	200812295	2935	2935	2935	2935	500
568	20231010	095500	199344795	2935	2935	2935	2935	200
569	20231010	095400	198757795	2935	2935	2940	2935	2201
570	20231010	095300	192293355	2935	2935	2940	2935	41
571	20231010	095200	192173015	2935	2935	2935	2935	828
572	20231010	095100	189742835	2935	2940	2940	2935	8434
573	20231010	095000	164963795	2940	2940	2940	2940	50
574	20231010	094900	164816795	2940	2945	2945	2940	956
575	20231010	094800	162004705	2945	2950	2950	2945	40
576	20231010	094700	161886755	2950	2940	2950	2940	51
577	20231010	094600	161736805	2945	2945	2945	2945	347
578	20231010	094500	160714890	2945	2955	2955	2945	30
579	20231010	094400	160626520	2960	2960	2960	2960	2
580	20231010	094300	160620600	2960	2945	2960	2945	701
581	20231010	094200	158556140	2935	2945	2960	2935	3006
582	20231010	094100	149713900	2940	2950	2950	2940	900
583	20231010	094000	147063650	2945	2950	2950	2945	2200
584	20231010	093900	140580735	2960	2955	2960	2950	1358
585	20231010	093800	136574375	2960	2960	2960	2960	112
586	20231010	093700	136242855	2960	2960	2960	2950	190
587	20231010	093600	135680515	2960	2960	2960	2960	13
588	20231010	093500	135642035	2960	2950	2960	2950	101
589	20231010	093400	135344075	2960	2950	2960	2950	12
590	20231010	093300	135308645	2950	2950	2950	2950	1300
591	20231010	093200	131473645	2965	2950	2965	2950	22
592	20231010	093100	131408715	2965	2950	2965	2950	201
593	20231010	093000	130815750	2965	2950	2965	2935	1000
594	20231010	092900	127874870	2965	2965	2965	2965	0
595	20231010	092800	127874870	2965	2955	2970	2940	601
596	20231010	092700	126100020	2960	2960	2965	2960	1501
597	20231010	092600	121657055	2965	2965	2970	2955	371
598	20231010	092500	120557040	2955	2955	2965	2955	122
599	20231010	092400	120196520	2955	2955	2955	2955	1
600	20231010	092300	120193565	2945	2940	2945	2940	102
601	20231010	092200	119893185	2940	2940	2940	2940	200
602	20231010	092100	119305185	2940	2940	2965	2940	318
603	20231010	092000	118366225	2955	2940	2955	2940	230
604	20231010	091900	117687425	2940	2950	2950	2930	210
605	20231010	091800	117070875	2950	2935	2950	2935	5914
606	20231010	091700	99699710	2930	2930	2930	2930	1100
607	20231010	091600	96476710	2930	2930	2930	2930	701
608	20231010	091500	94422780	2930	2930	2930	2930	3671
609	20231010	091400	83666750	2930	2930	2930	2930	37
610	20231010	091300	83558340	2930	2930	2930	2925	1513
611	20231010	091200	79125915	2930	2930	2930	2930	680
612	20231010	091100	77133515	2930	2950	2950	2930	2911
613	20231010	091000	68572990	2950	2960	2960	2950	1384
614	20231010	090900	64485200	2960	2970	2970	2960	199
615	20231010	090800	63894690	2970	2970	2970	2970	54
616	20231010	090700	63734310	2960	2955	2960	2940	4301
617	20231010	090600	51037760	2950	2970	2970	2950	4096
618	20231010	090500	38922790	2975	2975	2975	2975	31
619	20231010	090400	38830565	2975	2990	2990	2975	4252
620	20231010	090300	26160955	2990	2990	2990	2985	1188
621	20231010	090200	22614115	2990	2985	2990	2985	300
622	20231010	090100	21718590	2985	3015	3015	2985	5817
623	20231010	090000	4283230	3010	3010	3010	3010	1423