KissMeData/089470/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	194500	82635950	3960	3960	3960	3960	606
3	20231011	194400	82635950	3960	3960	3960	3960	0
4	20231011	194300	82635950	3960	3960	3960	3960	0
5	20231011	194200	82635950	3960	3960	3960	3960	0
6	20231011	194100	82635950	3960	3960	3960	3960	0
7	20231011	194000	82635950	3960	3960	3960	3960	0
8	20231011	193900	82635950	3960	3960	3960	3960	0
9	20231011	193800	82635950	3960	3960	3960	3960	0
10	20231011	193700	82635950	3960	3960	3960	3960	0
11	20231011	193600	82635950	3960	3960	3960	3960	0
12	20231011	193500	82635950	3960	3960	3960	3960	0
13	20231011	193400	82635950	3960	3960	3960	3960	0
14	20231011	193300	82635950	3960	3960	3960	3960	0
15	20231011	193200	82635950	3960	3960	3960	3960	0
16	20231011	193100	82635950	3960	3960	3960	3960	0
17	20231011	193000	82635950	3960	3960	3960	3960	0
18	20231011	192900	82635950	3960	3960	3960	3960	0
19	20231011	192800	82635950	3960	3960	3960	3960	0
20	20231011	192700	82635950	3960	3960	3960	3960	0
21	20231011	192600	82635950	3960	3960	3960	3960	0
22	20231011	192500	82635950	3960	3960	3960	3960	0
23	20231011	192400	82635950	3960	3960	3960	3960	0
24	20231011	192300	82635950	3960	3960	3960	3960	0
25	20231011	192200	82635950	3960	3960	3960	3960	0
26	20231011	192100	82635950	3960	3960	3960	3960	0
27	20231011	192000	82635950	3960	3960	3960	3960	0
28	20231011	191900	82635950	3960	3960	3960	3960	0
29	20231011	191800	82635950	3960	3960	3960	3960	0
30	20231011	191700	82635950	3960	3960	3960	3960	0
31	20231011	191600	82635950	3960	3960	3960	3960	0
32	20231011	191500	82635950	3960	3960	3960	3960	606
33	20231011	191400	82635950	3960	3960	3960	3960	0
34	20231011	191300	82635950	3960	3960	3960	3960	0
35	20231011	191200	82635950	3960	3960	3960	3960	0
36	20231011	191100	82635950	3960	3960	3960	3960	0
37	20231011	191000	82635950	3960	3960	3960	3960	0
38	20231011	190900	82635950	3960	3960	3960	3960	0
39	20231011	190800	82635950	3960	3960	3960	3960	0
40	20231011	190700	82635950	3960	3960	3960	3960	0
41	20231011	190600	82635950	3960	3960	3960	3960	0
42	20231011	190500	82635950	3960	3960	3960	3960	0
43	20231011	190400	82635950	3960	3960	3960	3960	0
44	20231011	190300	82635950	3960	3960	3960	3960	0
45	20231011	190200	82635950	3960	3960	3960	3960	0
46	20231011	190100	82635950	3960	3960	3960	3960	0
47	20231011	190000	82635950	3960	3960	3960	3960	0
48	20231011	185900	82635950	3960	3960	3960	3960	0
49	20231011	185800	82635950	3960	3960	3960	3960	0
50	20231011	185700	82635950	3960	3960	3960	3960	0
51	20231011	185600	82635950	3960	3960	3960	3960	0
52	20231011	185500	82635950	3960	3960	3960	3960	0
53	20231011	185400	82635950	3960	3960	3960	3960	0
54	20231011	185300	82635950	3960	3960	3960	3960	0
55	20231011	185200	82635950	3960	3960	3960	3960	0
56	20231011	185100	82635950	3960	3960	3960	3960	0
57	20231011	185000	82635950	3960	3960	3960	3960	0
58	20231011	184900	82635950	3960	3960	3960	3960	0
59	20231011	184800	82635950	3960	3960	3960	3960	0
60	20231011	184700	82635950	3960	3960	3960	3960	0
61	20231011	184600	82635950	3960	3960	3960	3960	0
62	20231011	184500	82635950	3960	3960	3960	3960	606
63	20231011	184400	82635950	3960	3960	3960	3960	0
64	20231011	184300	82635950	3960	3960	3960	3960	0
65	20231011	184200	82635950	3960	3960	3960	3960	0
66	20231011	184100	82635950	3960	3960	3960	3960	0
67	20231011	184000	82635950	3960	3960	3960	3960	0
68	20231011	183900	82635950	3960	3960	3960	3960	0
69	20231011	183800	82635950	3960	3960	3960	3960	0
70	20231011	183700	82635950	3960	3960	3960	3960	0
71	20231011	183600	82635950	3960	3960	3960	3960	0
72	20231011	183500	82635950	3960	3960	3960	3960	0
73	20231011	183400	82635950	3960	3960	3960	3960	0
74	20231011	183300	82635950	3960	3960	3960	3960	0
75	20231011	183200	82635950	3960	3960	3960	3960	0
76	20231011	183100	82635950	3960	3960	3960	3960	0
77	20231011	183000	82635950	3960	3960	3960	3960	0
78	20231011	182900	82635950	3960	3960	3960	3960	0
79	20231011	182800	82635950	3960	3960	3960	3960	0
80	20231011	182700	82635950	3960	3960	3960	3960	0
81	20231011	182600	82635950	3960	3960	3960	3960	0
82	20231011	182500	82635950	3960	3960	3960	3960	0
83	20231011	182400	82635950	3960	3960	3960	3960	0
84	20231011	182300	82635950	3960	3960	3960	3960	0
85	20231011	182200	82635950	3960	3960	3960	3960	0
86	20231011	182100	82635950	3960	3960	3960	3960	0
87	20231011	182000	82635950	3960	3960	3960	3960	0
88	20231011	181900	82635950	3960	3960	3960	3960	0
89	20231011	181800	82635950	3960	3960	3960	3960	0
90	20231011	181700	82635950	3960	3960	3960	3960	0
91	20231011	181600	82635950	3960	3960	3960	3960	0
92	20231011	181500	82635950	3960	3960	3960	3960	606
93	20231011	181400	82635950	3960	3960	3960	3960	0
94	20231011	181300	82635950	3960	3960	3960	3960	0
95	20231011	181200	82635950	3960	3960	3960	3960	0
96	20231011	181100	82635950	3960	3960	3960	3960	0
97	20231011	181000	82635950	3960	3960	3960	3960	0
98	20231011	180900	82635950	3960	3960	3960	3960	0
99	20231011	180800	82635950	3960	3960	3960	3960	0
100	20231011	180700	82635950	3960	3960	3960	3960	0
101	20231011	180600	82635950	3960	3960	3960	3960	0
102	20231011	180500	82635950	3960	3960	3960	3960	0
103	20231011	180400	82635950	3960	3960	3960	3960	0
104	20231011	180300	82635950	3960	3960	3960	3960	0
105	20231011	180200	82635950	3960	3960	3960	3960	0
106	20231011	180100	82635950	3960	3960	3960	3960	0
107	20231011	180000	82635950	3960	3960	3960	3960	0
108	20231011	175900	82635950	3960	3960	3960	3960	0
109	20231011	175800	82635950	3960	3960	3960	3960	0
110	20231011	175700	82635950	3960	3960	3960	3960	0
111	20231011	175600	82635950	3960	3960	3960	3960	0
112	20231011	175500	82635950	3960	3960	3960	3960	0
113	20231011	175400	82635950	3960	3960	3960	3960	0
114	20231011	175300	82635950	3960	3960	3960	3960	0
115	20231011	175200	82635950	3960	3960	3960	3960	0
116	20231011	175100	82635950	3960	3960	3960	3960	0
117	20231011	175000	82635950	3960	3960	3960	3960	0
118	20231011	174900	82635950	3960	3960	3960	3960	0
119	20231011	174800	82635950	3960	3960	3960	3960	0
120	20231011	174700	82635950	3960	3960	3960	3960	0
121	20231011	174600	82635950	3960	3960	3960	3960	0
122	20231011	174500	82635950	3960	3960	3960	3960	606
123	20231011	174400	82635950	3960	3960	3960	3960	0
124	20231011	174300	82635950	3960	3960	3960	3960	0
125	20231011	174200	82635950	3960	3960	3960	3960	0
126	20231011	174100	82635950	3960	3960	3960	3960	0
127	20231011	174000	82635950	3960	3960	3960	3960	0
128	20231011	173900	82635950	3960	3960	3960	3960	0
129	20231011	173800	82635950	3960	3960	3960	3960	0
130	20231011	173700	82635950	3960	3960	3960	3960	0
131	20231011	173600	82635950	3960	3960	3960	3960	0
132	20231011	173500	82635950	3960	3960	3960	3960	0
133	20231011	173400	82635950	3960	3960	3960	3960	0
134	20231011	173300	82635950	3960	3960	3960	3960	0
135	20231011	173200	82635950	3960	3960	3960	3960	0
136	20231011	173100	82635950	3960	3960	3960	3960	0
137	20231011	173000	82635950	3960	3960	3960	3960	0
138	20231011	172900	82635950	3960	3960	3960	3960	0
139	20231011	172800	82635950	3960	3960	3960	3960	0
140	20231011	172700	82635950	3960	3960	3960	3960	0
141	20231011	172600	82635950	3960	3960	3960	3960	0
142	20231011	172500	82635950	3960	3960	3960	3960	0
143	20231011	172400	82635950	3960	3960	3960	3960	0
144	20231011	172300	82635950	3960	3960	3960	3960	0
145	20231011	172200	82635950	3960	3960	3960	3960	0
146	20231011	172100	82635950	3960	3960	3960	3960	0
147	20231011	172000	82635950	3960	3960	3960	3960	0
148	20231011	171900	82635950	3960	3960	3960	3960	0
149	20231011	171800	82635950	3960	3960	3960	3960	0
150	20231011	171700	82635950	3960	3960	3960	3960	0
151	20231011	171600	82635950	3960	3960	3960	3960	0
152	20231011	171500	82635950	3960	3960	3960	3960	606
153	20231011	171400	82635950	3960	3960	3960	3960	0
154	20231011	171300	82635950	3960	3960	3960	3960	0
155	20231011	171200	82635950	3960	3960	3960	3960	0
156	20231011	171100	82635950	3960	3960	3960	3960	0
157	20231011	171000	82635950	3960	3960	3960	3960	0
158	20231011	170900	82635950	3960	3960	3960	3960	0
159	20231011	170800	82635950	3960	3960	3960	3960	0
160	20231011	170700	82635950	3960	3960	3960	3960	0
161	20231011	170600	82635950	3960	3960	3960	3960	0
162	20231011	170500	82635950	3960	3960	3960	3960	0
163	20231011	170400	82635950	3960	3960	3960	3960	0
164	20231011	170300	82635950	3960	3960	3960	3960	0
165	20231011	170200	82635950	3960	3960	3960	3960	0
166	20231011	170100	82635950	3960	3960	3960	3960	0
167	20231011	170000	82635950	3960	3960	3960	3960	0
168	20231011	165900	82635950	3960	3960	3960	3960	0
169	20231011	165800	82635950	3960	3960	3960	3960	0
170	20231011	165700	82635950	3960	3960	3960	3960	0
171	20231011	165600	82635950	3960	3960	3960	3960	0
172	20231011	165500	82635950	3960	3960	3960	3960	0
173	20231011	165400	82635950	3960	3960	3960	3960	0
174	20231011	165300	82635950	3960	3960	3960	3960	0
175	20231011	165200	82635950	3960	3960	3960	3960	0
176	20231011	165100	82635950	3960	3960	3960	3960	0
177	20231011	165000	82635950	3960	3960	3960	3960	0
178	20231011	164900	82635950	3960	3960	3960	3960	0
179	20231011	164800	82635950	3960	3960	3960	3960	0
180	20231011	164700	82635950	3960	3960	3960	3960	0
181	20231011	164600	82635950	3960	3960	3960	3960	0
182	20231011	164500	82635950	3960	3960	3960	3960	606
183	20231011	164400	82635950	3960	3960	3960	3960	0
184	20231011	164300	82635950	3960	3960	3960	3960	0
185	20231011	164200	82635950	3960	3960	3960	3960	0
186	20231011	164100	82635950	3960	3960	3960	3960	0
187	20231011	164000	82635950	3960	3960	3960	3960	0
188	20231011	163900	82635950	3960	3960	3960	3960	0
189	20231011	163800	82635950	3960	3960	3960	3960	0
190	20231011	163700	82635950	3960	3960	3960	3960	0
191	20231011	163600	82635950	3960	3960	3960	3960	0
192	20231011	163500	82635950	3960	3960	3960	3960	0
193	20231011	163400	82635950	3960	3960	3960	3960	0
194	20231011	163300	82635950	3960	3960	3960	3960	0
195	20231011	163200	82635950	3960	3960	3960	3960	0
196	20231011	163100	82635950	3960	3960	3960	3960	0
197	20231011	163000	82635950	3960	3960	3960	3960	0
198	20231011	162900	82635950	3960	3960	3960	3960	0
199	20231011	162800	82635950	3960	3960	3960	3960	0
200	20231011	162700	82635950	3960	3960	3960	3960	0
201	20231011	162600	82635950	3960	3960	3960	3960	0
202	20231011	162500	82635950	3960	3960	3960	3960	0
203	20231011	162400	82635950	3960	3960	3960	3960	0
204	20231011	162300	82635950	3960	3960	3960	3960	0
205	20231011	162200	82635950	3960	3960	3960	3960	0
206	20231011	162100	82635950	3960	3960	3960	3960	0
207	20231011	162000	82635950	3960	3960	3960	3960	0
208	20231011	161900	82635950	3960	3960	3960	3960	0
209	20231011	161800	82635950	3960	3960	3960	3960	0
210	20231011	161700	82635950	3960	3960	3960	3960	0
211	20231011	161600	82635950	3960	3960	3960	3960	0
212	20231011	161500	82635950	3960	3960	3960	3960	606
213	20231011	161400	82635950	3960	3960	3960	3960	0
214	20231011	161300	82635950	3960	3960	3960	3960	0
215	20231011	161200	82635950	3960	3960	3960	3960	0
216	20231011	161100	82635950	3960	3960	3960	3960	0
217	20231011	161000	82635950	3960	3960	3960	3960	0
218	20231011	160900	82635950	3960	3960	3960	3960	0
219	20231011	160800	82635950	3960	3960	3960	3960	0
220	20231011	160700	82635950	3960	3960	3960	3960	0
221	20231011	160600	82635950	3960	3960	3960	3960	0
222	20231011	160500	82635950	3960	3960	3960	3960	0
223	20231011	160400	82635950	3960	3960	3960	3960	0
224	20231011	160300	82635950	3960	3960	3960	3960	0
225	20231011	160200	82635950	3960	3960	3960	3960	0
226	20231011	160100	82635950	3960	3960	3960	3960	0
227	20231011	160000	82635950	3960	3960	3960	3960	0
228	20231011	155900	82635950	3960	3960	3960	3960	0
229	20231011	155800	82635950	3960	3960	3960	3960	0
230	20231011	155700	82635950	3960	3960	3960	3960	0
231	20231011	155600	82635950	3960	3960	3960	3960	0
232	20231011	155500	82635950	3960	3960	3960	3960	0
233	20231011	155400	82635950	3960	3960	3960	3960	0
234	20231011	155300	82635950	3960	3960	3960	3960	0
235	20231011	155200	82635950	3960	3960	3960	3960	0
236	20231011	155100	82635950	3960	3960	3960	3960	0
237	20231011	155000	82635950	3960	3960	3960	3960	0
238	20231011	154900	82635950	3960	3960	3960	3960	0
239	20231011	154800	82635950	3960	3960	3960	3960	0
240	20231011	154700	82635950	3960	3960	3960	3960	0
241	20231011	154600	82635950	3960	3960	3960	3960	0
242	20231011	154500	82635950	3960	3960	3960	3960	606
243	20231011	154400	82635950	3960	3960	3960	3960	0
244	20231011	154300	82635950	3960	3960	3960	3960	0
245	20231011	154200	82635950	3960	3960	3960	3960	0
246	20231011	154100	82635950	3960	3960	3960	3960	0
247	20231011	154000	82635950	3960	3960	3960	3960	0
248	20231011	153900	82635950	3960	3960	3960	3960	0
249	20231011	153800	82635950	3960	3960	3960	3960	0
250	20231011	153700	82635950	3960	3960	3960	3960	0
251	20231011	153600	82635950	3960	3960	3960	3960	0
252	20231011	153500	82635950	3960	3960	3960	3960	0
253	20231011	153400	82635950	3960	3960	3960	3960	0
254	20231011	153300	82635950	3960	3960	3960	3960	0
255	20231011	153200	82635950	3960	3960	3960	3960	0
256	20231011	153100	82635950	3960	3960	3960	3960	0
257	20231011	153000	82635950	3960	3960	3960	3960	606
258	20231011	152900	80236190	3960	3960	3960	3960	0
259	20231011	152800	80236190	3960	3960	3960	3960	0
260	20231011	152700	80236190	3960	3960	3960	3960	0
261	20231011	152600	80236190	3960	3960	3960	3960	0
262	20231011	152500	80236190	3960	3960	3960	3960	0
263	20231011	152400	80236190	3960	3960	3960	3960	0
264	20231011	152300	80236190	3960	3960	3960	3960	0
265	20231011	152200	80236190	3960	3960	3960	3960	0
266	20231011	152100	80236190	3960	3960	3960	3960	0
267	20231011	152000	80236190	3960	3960	3960	3960	0
268	20231011	151900	80236190	3960	3960	3960	3960	0
269	20231011	151800	80236190	3960	3960	3960	3960	0
270	20231011	151700	80236190	3960	3960	3960	3960	1
271	20231011	151600	80232230	3960	3960	3960	3960	1
272	20231011	151500	80228270	3965	3965	3965	3965	0
273	20231011	151400	80228270	3965	3965	3965	3965	0
274	20231011	151300	80228270	3965	3965	3965	3965	0
275	20231011	151200	80228270	3965	3965	3965	3965	0
276	20231011	151100	80228270	3965	3965	3965	3965	0
277	20231011	151000	80228270	3965	3965	3965	3965	0
278	20231011	150900	80228270	3965	3965	3965	3965	0
279	20231011	150800	80228270	3965	3965	3965	3965	0
280	20231011	150700	80228270	3965	3965	3965	3965	0
281	20231011	150600	80228270	3965	3965	3965	3965	0
282	20231011	150500	80228270	3965	3965	3965	3965	0
283	20231011	150400	80228270	3965	3965	3965	3965	0
284	20231011	150300	80228270	3965	3965	3965	3965	0
285	20231011	150200	80228270	3965	3965	3965	3965	0
286	20231011	150100	80228270	3965	3960	3965	3960	1886
287	20231011	150000	72755610	3960	3960	3960	3960	0
288	20231011	145900	72755610	3960	3960	3960	3960	0
289	20231011	145800	72755610	3960	3960	3960	3960	0
290	20231011	145700	72755610	3960	3960	3960	3960	0
291	20231011	145600	72755610	3960	3960	3960	3960	0
292	20231011	145500	72755610	3960	3960	3960	3960	0
293	20231011	145400	72755610	3960	3960	3960	3960	0
294	20231011	145300	72755610	3960	3960	3960	3960	0
295	20231011	145200	72755610	3960	3960	3960	3960	0
296	20231011	145100	72755610	3960	3960	3960	3960	0
297	20231011	145000	72755610	3960	3960	3960	3960	8
298	20231011	144900	72723930	3960	3960	3960	3960	0
299	20231011	144800	72723930	3960	3960	3960	3960	0
300	20231011	144700	72723930	3960	3960	3960	3960	0
301	20231011	144600	72723930	3960	3960	3960	3960	0
302	20231011	144500	72723930	3960	3960	3960	3960	0
303	20231011	144400	72723930	3960	3960	3960	3960	0
304	20231011	144300	72723930	3960	3960	3960	3960	0
305	20231011	144200	72723930	3960	3960	3960	3960	0
306	20231011	144100	72723930	3960	3960	3960	3960	0
307	20231011	144000	72723930	3960	3960	3960	3960	0
308	20231011	143900	72723930	3960	3960	3960	3960	0
309	20231011	143800	72723930	3960	3960	3960	3960	0
310	20231011	143700	72723930	3960	3960	3960	3960	0
311	20231011	143600	72723930	3960	3960	3960	3960	0
312	20231011	143500	72723930	3960	3960	3960	3960	0
313	20231011	143400	72723930	3960	3950	3960	3950	2
314	20231011	143300	72716020	3950	3950	3950	3950	0
315	20231011	143200	72716020	3950	3950	3950	3950	0
316	20231011	143100	72716020	3950	3950	3950	3950	0
317	20231011	143000	72716020	3950	3950	3950	3950	0
318	20231011	142900	72716020	3950	3950	3950	3950	1
319	20231011	142800	72712070	3950	3950	3950	3950	0
320	20231011	142700	72712070	3950	3950	3950	3950	30
321	20231011	142600	72593570	3950	3950	3950	3950	0
322	20231011	142500	72593570	3950	3950	3950	3950	0
323	20231011	142400	72593570	3950	3950	3950	3950	0
324	20231011	142300	72593570	3950	3950	3950	3950	0
325	20231011	142200	72593570	3950	3950	3950	3950	300
326	20231011	142100	71408570	3950	3950	3950	3950	0
327	20231011	142000	71408570	3950	3950	3950	3950	250
328	20231011	141900	70421070	3945	3945	3945	3945	0
329	20231011	141800	70421070	3945	3945	3945	3945	0
330	20231011	141700	70421070	3945	3945	3945	3945	0
331	20231011	141600	70421070	3945	3945	3945	3945	0
332	20231011	141500	70421070	3945	3945	3945	3945	1
333	20231011	141400	70417125	3940	3940	3940	3940	0
334	20231011	141300	70417125	3940	3950	3950	3940	350
335	20231011	141200	69038080	3960	3960	3960	3960	0
336	20231011	141100	69038080	3960	3960	3960	3960	0
337	20231011	141000	69038080	3960	3960	3960	3960	0
338	20231011	140900	69038080	3960	3960	3960	3960	0
339	20231011	140800	69038080	3960	3960	3960	3960	0
340	20231011	140700	69038080	3960	3960	3960	3960	0
341	20231011	140600	69038080	3960	3960	3960	3960	0
342	20231011	140500	69038080	3960	3960	3960	3960	1
343	20231011	140400	69034120	3950	3950	3950	3950	0
344	20231011	140300	69034120	3950	3950	3960	3950	3
345	20231011	140200	69022260	3940	3940	3940	3940	103
346	20231011	140100	68616440	3960	3960	3960	3960	0
347	20231011	140000	68616440	3960	3960	3960	3960	0
348	20231011	135900	68616440	3960	3960	3960	3960	0
349	20231011	135800	68616440	3960	3960	3960	3960	0
350	20231011	135700	68616440	3960	3960	3960	3960	0
351	20231011	135600	68616440	3960	3960	3960	3960	0
352	20231011	135500	68616440	3960	3960	3960	3960	0
353	20231011	135400	68616440	3960	3960	3960	3960	0
354	20231011	135300	68616440	3960	3960	3960	3960	0
355	20231011	135200	68616440	3960	3960	3960	3960	0
356	20231011	135100	68616440	3960	3960	3960	3960	0
357	20231011	135000	68616440	3960	3960	3960	3960	0
358	20231011	134900	68616440	3960	3960	3960	3960	0
359	20231011	134800	68616440	3960	3960	3960	3960	0
360	20231011	134700	68616440	3960	3960	3960	3960	0
361	20231011	134600	68616440	3960	3960	3960	3960	0
362	20231011	134500	68616440	3960	3950	3960	3950	3
363	20231011	134400	68604580	3945	3945	3945	3945	0
364	20231011	134300	68604580	3945	3945	3945	3945	0
365	20231011	134200	68604580	3945	3945	3945	3945	0
366	20231011	134100	68604580	3945	3945	3945	3945	0
367	20231011	134000	68604580	3945	3945	3945	3945	0
368	20231011	133900	68604580	3945	3945	3945	3945	0
369	20231011	133800	68604580	3945	3945	3945	3945	0
370	20231011	133700	68604580	3945	3945	3945	3945	0
371	20231011	133600	68604580	3945	3945	3945	3945	0
372	20231011	133500	68604580	3945	3950	3950	3945	150
373	20231011	133400	68012105	3960	3960	3960	3960	0
374	20231011	133300	68012105	3960	3960	3960	3960	0
375	20231011	133200	68012105	3960	3960	3960	3960	0
376	20231011	133100	68012105	3960	3960	3960	3960	0
377	20231011	133000	68012105	3960	3960	3960	3960	0
378	20231011	132900	68012105	3960	3960	3960	3960	0
379	20231011	132800	68012105	3960	3960	3960	3960	1
380	20231011	132700	68008145	3960	3960	3960	3960	0
381	20231011	132600	68008145	3960	3960	3960	3960	1
382	20231011	132500	68004185	3960	3960	3960	3960	0
383	20231011	132400	68004185	3960	3960	3960	3960	0
384	20231011	132300	68004185	3960	3960	3960	3960	0
385	20231011	132200	68004185	3960	3960	3960	3960	0
386	20231011	132100	68004185	3960	3960	3960	3960	0
387	20231011	132000	68004185	3960	3960	3960	3960	0
388	20231011	131900	68004185	3960	3960	3960	3960	0
389	20231011	131800	68004185	3960	3960	3960	3960	0
390	20231011	131700	68004185	3960	3960	3960	3960	0
391	20231011	131600	68004185	3960	3960	3960	3960	0
392	20231011	131500	68004185	3960	3960	3960	3960	0
393	20231011	131400	68004185	3960	3960	3960	3960	0
394	20231011	131300	68004185	3960	3960	3960	3960	0
395	20231011	131200	68004185	3960	3960	3960	3960	0
396	20231011	131100	68004185	3960	3960	3960	3960	0
397	20231011	131000	68004185	3960	3960	3960	3960	0
398	20231011	130900	68004185	3960	3960	3960	3960	0
399	20231011	130800	68004185	3960	3960	3960	3960	1
400	20231011	130700	68000225	3960	3960	3960	3960	0
401	20231011	130600	68000225	3960	3960	3960	3960	0
402	20231011	130500	68000225	3960	3960	3960	3960	0
403	20231011	130400	68000225	3960	3960	3960	3960	0
404	20231011	130300	68000225	3960	3960	3960	3960	0
405	20231011	130200	68000225	3960	3960	3960	3960	0
406	20231011	130100	68000225	3960	3960	3960	3960	0
407	20231011	130000	68000225	3960	3960	3960	3960	0
408	20231011	125900	68000225	3960	3960	3960	3960	0
409	20231011	125800	68000225	3960	3960	3960	3960	0
410	20231011	125700	68000225	3960	3960	3960	3960	0
411	20231011	125600	68000225	3960	3960	3960	3960	0
412	20231011	125500	68000225	3960	3960	3960	3960	0
413	20231011	125400	68000225	3960	3960	3960	3960	5
414	20231011	125300	67980425	3960	3960	3960	3960	0
415	20231011	125200	67980425	3960	3960	3960	3960	0
416	20231011	125100	67980425	3960	3960	3960	3960	0
417	20231011	125000	67980425	3960	3960	3960	3960	0
418	20231011	124900	67980425	3960	3960	3960	3960	0
419	20231011	124800	67980425	3960	3960	3960	3960	0
420	20231011	124700	67980425	3960	3960	3960	3960	0
421	20231011	124600	67980425	3960	3960	3960	3960	0
422	20231011	124500	67980425	3960	3960	3960	3960	0
423	20231011	124400	67980425	3960	3960	3960	3960	25
424	20231011	124300	67881425	3960	3960	3960	3960	0
425	20231011	124200	67881425	3960	3960	3960	3960	0
426	20231011	124100	67881425	3960	3960	3960	3960	0
427	20231011	124000	67881425	3960	3960	3960	3960	0
428	20231011	123900	67881425	3960	3960	3960	3960	1
429	20231011	123800	67877465	3950	3950	3950	3950	29
430	20231011	123700	67762915	3960	3960	3960	3960	0
431	20231011	123600	67762915	3960	3960	3960	3960	0
432	20231011	123500	67762915	3960	3960	3960	3960	0
433	20231011	123400	67762915	3960	3960	3960	3960	0
434	20231011	123300	67762915	3960	3960	3960	3960	1
435	20231011	123200	67758955	3950	3950	3950	3950	0
436	20231011	123100	67758955	3950	3950	3950	3950	0
437	20231011	123000	67758955	3950	3950	3950	3950	0
438	20231011	122900	67758955	3950	3950	3950	3950	0
439	20231011	122800	67758955	3950	3950	3950	3950	1
440	20231011	122700	67755005	3950	3950	3950	3950	0
441	20231011	122600	67755005	3950	3950	3950	3950	0
442	20231011	122500	67755005	3950	3950	3950	3950	0
443	20231011	122400	67755005	3950	3950	3950	3950	0
444	20231011	122300	67755005	3950	3950	3950	3950	1
445	20231011	122200	67751055	3970	3970	3970	3970	0
446	20231011	122100	67751055	3970	3970	3970	3970	0
447	20231011	122000	67751055	3970	3950	3970	3950	2
448	20231011	121900	67743135	3970	3950	3970	3950	262
449	20231011	121800	66703215	3950	3950	3950	3950	0
450	20231011	121700	66703215	3950	3950	3950	3950	0
451	20231011	121600	66703215	3950	3950	3950	3950	0
452	20231011	121500	66703215	3950	3950	3950	3950	0
453	20231011	121400	66703215	3950	3950	3950	3950	0
454	20231011	121300	66703215	3950	3950	3950	3950	0
455	20231011	121200	66703215	3950	3950	3950	3950	0
456	20231011	121100	66703215	3950	3950	3950	3950	500
457	20231011	121000	64728215	3940	3940	3940	3940	0
458	20231011	120900	64728215	3940	3955	3955	3940	622
459	20231011	120800	62275545	3960	3960	3960	3960	0
460	20231011	120700	62275545	3960	3960	3960	3960	1
461	20231011	120600	62271585	3960	3960	3960	3960	0
462	20231011	120500	62271585	3960	3960	3960	3960	0
463	20231011	120400	62271585	3960	3950	3960	3950	2
464	20231011	120300	62263675	3950	3950	3950	3950	1
465	20231011	120200	62259725	3965	3965	3965	3965	0
466	20231011	120100	62259725	3965	3965	3965	3965	0
467	20231011	120000	62259725	3965	3965	3965	3965	0
468	20231011	115900	62259725	3965	3965	3965	3965	0
469	20231011	115800	62259725	3965	3965	3965	3965	0
470	20231011	115700	62259725	3965	3965	3965	3965	0
471	20231011	115600	62259725	3965	3965	3965	3965	0
472	20231011	115500	62259725	3965	3965	3965	3965	0
473	20231011	115400	62259725	3965	3965	3965	3965	0
474	20231011	115300	62259725	3965	3965	3965	3965	0
475	20231011	115200	62259725	3965	3965	3965	3965	0
476	20231011	115100	62259725	3965	3965	3965	3965	0
477	20231011	115000	62259725	3965	3955	3965	3955	4
478	20231011	114900	62243885	3950	3950	3950	3950	1
479	20231011	114800	62239935	3965	3965	3965	3965	0
480	20231011	114700	62239935	3965	3950	3965	3950	4
481	20231011	114600	62224110	3950	3950	3950	3950	1
482	20231011	114500	62220160	3950	3950	3950	3950	0
483	20231011	114400	62220160	3950	3950	3950	3950	0
484	20231011	114300	62220160	3950	3950	3950	3950	0
485	20231011	114200	62220160	3950	3950	3950	3950	0
486	20231011	114100	62220160	3950	3950	3950	3950	0
487	20231011	114000	62220160	3950	3950	3950	3950	0
488	20231011	113900	62220160	3950	3950	3950	3950	0
489	20231011	113800	62220160	3950	3950	3950	3950	0
490	20231011	113700	62220160	3950	3950	3950	3950	0
491	20231011	113600	62220160	3950	3950	3950	3950	0
492	20231011	113500	62220160	3950	3950	3950	3950	0
493	20231011	113400	62220160	3950	3950	3950	3950	0
494	20231011	113300	62220160	3950	3950	3950	3950	1
495	20231011	113200	62216210	3940	3940	3940	3940	1
496	20231011	113100	62212270	3940	3940	3940	3940	40
497	20231011	113000	62054670	3975	3975	3975	3975	0
498	20231011	112900	62054670	3975	3975	3975	3975	0
499	20231011	112800	62054670	3975	3975	3975	3975	0
500	20231011	112700	62054670	3975	3975	3975	3975	0
501	20231011	112600	62054670	3975	3950	3975	3950	4
502	20231011	112500	62038845	3975	3975	3975	3975	0
503	20231011	112400	62038845	3975	3975	3975	3975	0
504	20231011	112300	62038845	3975	3975	3975	3975	0
505	20231011	112200	62038845	3975	3950	3975	3950	3
506	20231011	112100	62026950	3950	3950	3950	3950	0
507	20231011	112000	62026950	3950	3950	3950	3950	0
508	20231011	111900	62026950	3950	3950	3950	3950	0
509	20231011	111800	62026950	3950	3950	3950	3950	0
510	20231011	111700	62026950	3950	3950	3950	3950	0
511	20231011	111600	62026950	3950	3950	3950	3950	0
512	20231011	111500	62026950	3950	3950	3950	3950	0
513	20231011	111400	62026950	3950	3950	3950	3950	0
514	20231011	111300	62026950	3950	3950	3950	3950	1
515	20231011	111200	62023000	3970	3970	3970	3970	209
516	20231011	111100	61193270	3975	3945	3975	3945	780
517	20231011	111000	58096715	3940	3940	3940	3940	0
518	20231011	110900	58096715	3940	3940	3940	3940	0
519	20231011	110800	58096715	3940	3940	3940	3940	0
520	20231011	110700	58096715	3940	3940	3940	3940	313
521	20231011	110600	56863495	3935	3940	3940	3935	100
522	20231011	110500	56469980	3970	3955	3970	3940	751
523	20231011	110400	53493060	3955	3955	3955	3955	0
524	20231011	110300	53493060	3955	3955	3955	3955	0
525	20231011	110200	53493060	3955	3955	3955	3955	0
526	20231011	110100	53493060	3955	3955	3955	3955	0
527	20231011	110000	53493060	3955	3955	3955	3955	0
528	20231011	105900	53493060	3955	3955	3955	3955	0
529	20231011	105800	53493060	3955	3955	3955	3955	1
530	20231011	105700	53489105	3950	3945	3950	3945	334
531	20231011	105600	52169810	3950	3950	3950	3950	0
532	20231011	105500	52169810	3950	3950	3950	3950	0
533	20231011	105400	52169810	3950	3945	3950	3945	2
534	20231011	105300	52161915	3950	3950	3950	3950	0
535	20231011	105200	52161915	3950	3950	3950	3950	0
536	20231011	105100	52161915	3950	3950	3950	3950	0
537	20231011	105000	52161915	3950	3940	3950	3940	3200
538	20231011	104900	39529635	3940	3940	3940	3940	0
539	20231011	104800	39529635	3940	3940	3940	3940	0
540	20231011	104700	39529635	3940	3940	3940	3940	0
541	20231011	104600	39529635	3940	3940	3940	3940	0
542	20231011	104500	39529635	3940	3940	3940	3940	0
543	20231011	104400	39529635	3940	3940	3940	3940	0
544	20231011	104300	39529635	3940	3940	3940	3940	0
545	20231011	104200	39529635	3940	3940	3940	3940	0
546	20231011	104100	39529635	3940	3940	3940	3940	0
547	20231011	104000	39529635	3940	3940	3940	3940	0
548	20231011	103900	39529635	3940	3940	3940	3940	5
549	20231011	103800	39509935	3945	3945	3945	3945	0
550	20231011	103700	39509935	3945	3945	3945	3945	0
551	20231011	103600	39509935	3945	3945	3945	3945	0
552	20231011	103500	39509935	3945	3945	3945	3945	0
553	20231011	103400	39509935	3945	3945	3945	3945	0
554	20231011	103300	39509935	3945	3945	3945	3945	0
555	20231011	103200	39509935	3945	3945	3945	3945	0
556	20231011	103100	39509935	3945	3945	3945	3945	0
557	20231011	103000	39509935	3945	3945	3945	3945	0
558	20231011	102900	39509935	3945	3945	3945	3945	0
559	20231011	102800	39509935	3945	3940	3945	3940	2
560	20231011	102700	39502050	3930	3930	3930	3930	0
561	20231011	102600	39502050	3930	3930	3930	3930	25
562	20231011	102500	39403800	3930	3930	3930	3930	0
563	20231011	102400	39403800	3930	3930	3930	3930	0
564	20231011	102300	39403800	3930	3930	3930	3930	1
565	20231011	102200	39399870	3930	3930	3930	3930	0
566	20231011	102100	39399870	3930	3930	3930	3930	0
567	20231011	102000	39399870	3930	3930	3930	3930	0
568	20231011	101900	39399870	3930	3930	3930	3930	0
569	20231011	101800	39399870	3930	3930	3930	3930	59
570	20231011	101700	39168000	3930	3930	3930	3930	2
571	20231011	101600	39160140	3920	3920	3920	3920	0
572	20231011	101500	39160140	3920	3920	3920	3920	0
573	20231011	101400	39160140	3920	3920	3920	3920	0
574	20231011	101300	39160140	3920	3920	3920	3920	0
575	20231011	101200	39160140	3920	3920	3920	3920	2
576	20231011	101100	39152300	3920	3920	3920	3920	4
577	20231011	101000	39136620	3920	3920	3920	3920	0
578	20231011	100900	39136620	3920	3920	3920	3920	0
579	20231011	100800	39136620	3920	3920	3920	3920	0
580	20231011	100700	39136620	3920	3920	3920	3920	0
581	20231011	100600	39136620	3920	3920	3920	3920	0
582	20231011	100500	39136620	3920	3920	3920	3920	0
583	20231011	100400	39136620	3920	3920	3920	3920	0
584	20231011	100300	39136620	3920	3920	3920	3920	0
585	20231011	100200	39136620	3920	3920	3920	3920	124
586	20231011	100100	38650540	3920	3915	3920	3915	3225
587	20231011	100000	26009485	3915	3920	3920	3915	312
588	20231011	095900	24788000	3920	3920	3920	3920	0
589	20231011	095800	24788000	3920	3920	3920	3920	0
590	20231011	095700	24788000	3920	3920	3920	3920	2
591	20231011	095600	24780160	3920	3920	3920	3920	0
592	20231011	095500	24780160	3920	3920	3920	3920	1
593	20231011	095400	24776240	3920	3920	3920	3920	0
594	20231011	095300	24776240	3920	3920	3920	3920	1
595	20231011	095200	24772320	3920	3920	3920	3920	0
596	20231011	095100	24772320	3920	3920	3920	3920	629
597	20231011	095000	22306640	3930	3930	3930	3930	0
598	20231011	094900	22306640	3930	3930	3930	3930	1
599	20231011	094800	22302710	3930	3930	3930	3930	0
600	20231011	094700	22302710	3930	3930	3930	3930	1
601	20231011	094600	22298780	3930	3930	3930	3930	0
602	20231011	094500	22298780	3930	3930	3930	3930	1
603	20231011	094400	22294850	3930	3930	3930	3930	0
604	20231011	094300	22294850	3930	3930	3930	3930	1
605	20231011	094200	22290920	3930	3930	3935	3930	3
606	20231011	094100	22279125	3930	3930	3930	3930	1
607	20231011	094000	22275195	3930	3920	3940	3920	295
608	20231011	093900	21114885	3920	3920	3920	3920	0
609	20231011	093800	21114885	3920	3920	3920	3920	1
610	20231011	093700	21110965	3920	3920	3920	3920	0
611	20231011	093600	21110965	3920	3920	3920	3920	1
612	20231011	093500	21107045	3920	3920	3920	3920	0
613	20231011	093400	21107045	3920	3920	3920	3920	1
614	20231011	093300	21103125	3920	3920	3920	3920	0
615	20231011	093200	21103125	3920	3920	3920	3920	5
616	20231011	093100	21083525	3920	3920	3920	3920	0
617	20231011	093000	21083525	3920	3920	3920	3920	1
618	20231011	092900	21079605	3915	3915	3915	3915	87
619	20231011	092800	20739000	3915	3915	3915	3915	1
620	20231011	092700	20735085	3915	3915	3915	3915	0
621	20231011	092600	20735085	3915	3915	3915	3915	1
622	20231011	092500	20731170	3915	3915	3915	3915	0
623	20231011	092400	20731170	3915	3915	3915	3910	511
624	20231011	092300	18733105	3910	3910	3910	3910	1441
625	20231011	092200	13098795	3910	3910	3910	3910	0
626	20231011	092100	13098795	3910	3910	3910	3910	1
627	20231011	092000	13094885	3910	3910	3910	3910	10
628	20231011	091900	13055785	3910	3910	3910	3910	1
629	20231011	091800	13051875	3910	3910	3910	3910	0
630	20231011	091700	13051875	3910	3910	3910	3910	1
631	20231011	091600	13047965	3910	3910	3910	3910	0
632	20231011	091500	13047965	3910	3910	3910	3910	2
633	20231011	091400	13040145	3910	3910	3910	3910	430
634	20231011	091300	11358845	3910	3910	3910	3910	2
635	20231011	091200	11351025	3905	3905	3905	3905	162
636	20231011	091100	10718415	3905	3905	3905	3905	1
637	20231011	091000	10714510	3905	3905	3905	3905	37
638	20231011	090900	10570025	3905	3910	3910	3905	104
639	20231011	090800	10163885	3910	3905	3910	3905	8
640	20231011	090700	10132630	3905	3905	3905	3905	59
641	20231011	090600	9902235	3905	3905	3905	3905	1
642	20231011	090500	9898330	3895	3895	3895	3895	218
643	20231011	090400	9049220	3895	3885	3895	3885	194
644	20231011	090300	8295520	3895	3895	3895	3895	484
645	20231011	090200	6410340	3895	3895	3895	3895	9
646	20231011	090100	6375285	3885	3885	3885	3885	0
647	20231011	090000	6375285	3885	3885	3885	3885	1541