KissMeData/039740/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	191600	104528485	2860	2860	2860	2860	2057
3	20231010	191500	104528485	2860	2860	2860	2860	0
4	20231010	191400	104528485	2860	2860	2860	2860	0
5	20231010	191300	104528485	2860	2860	2860	2860	0
6	20231010	191200	104528485	2860	2860	2860	2860	0
7	20231010	191100	104528485	2860	2860	2860	2860	0
8	20231010	191000	104528485	2860	2860	2860	2860	0
9	20231010	190900	104528485	2860	2860	2860	2860	0
10	20231010	190800	104528485	2860	2860	2860	2860	0
11	20231010	190700	104528485	2860	2860	2860	2860	0
12	20231010	190600	104528485	2860	2860	2860	2860	0
13	20231010	190500	104528485	2860	2860	2860	2860	0
14	20231010	190400	104528485	2860	2860	2860	2860	0
15	20231010	190300	104528485	2860	2860	2860	2860	0
16	20231010	190200	104528485	2860	2860	2860	2860	0
17	20231010	190100	104528485	2860	2860	2860	2860	0
18	20231010	190000	104528485	2860	2860	2860	2860	0
19	20231010	185900	104528485	2860	2860	2860	2860	0
20	20231010	185800	104528485	2860	2860	2860	2860	0
21	20231010	185700	104528485	2860	2860	2860	2860	0
22	20231010	185600	104528485	2860	2860	2860	2860	0
23	20231010	185500	104528485	2860	2860	2860	2860	0
24	20231010	185400	104528485	2860	2860	2860	2860	0
25	20231010	185300	104528485	2860	2860	2860	2860	0
26	20231010	185200	104528485	2860	2860	2860	2860	0
27	20231010	185100	104528485	2860	2860	2860	2860	0
28	20231010	185000	104528485	2860	2860	2860	2860	0
29	20231010	184900	104528485	2860	2860	2860	2860	0
30	20231010	184800	104528485	2860	2860	2860	2860	0
31	20231010	184700	104528485	2860	2860	2860	2860	0
32	20231010	184600	104528485	2860	2860	2860	2860	2057
33	20231010	184500	104528485	2860	2860	2860	2860	0
34	20231010	184400	104528485	2860	2860	2860	2860	0
35	20231010	184300	104528485	2860	2860	2860	2860	0
36	20231010	184200	104528485	2860	2860	2860	2860	0
37	20231010	184100	104528485	2860	2860	2860	2860	0
38	20231010	184000	104528485	2860	2860	2860	2860	0
39	20231010	183900	104528485	2860	2860	2860	2860	0
40	20231010	183800	104528485	2860	2860	2860	2860	0
41	20231010	183700	104528485	2860	2860	2860	2860	0
42	20231010	183600	104528485	2860	2860	2860	2860	0
43	20231010	183500	104528485	2860	2860	2860	2860	0
44	20231010	183400	104528485	2860	2860	2860	2860	0
45	20231010	183300	104528485	2860	2860	2860	2860	0
46	20231010	183200	104528485	2860	2860	2860	2860	0
47	20231010	183100	104528485	2860	2860	2860	2860	0
48	20231010	183000	104528485	2860	2860	2860	2860	0
49	20231010	182900	104528485	2860	2860	2860	2860	0
50	20231010	182800	104528485	2860	2860	2860	2860	0
51	20231010	182700	104528485	2860	2860	2860	2860	0
52	20231010	182600	104528485	2860	2860	2860	2860	0
53	20231010	182500	104528485	2860	2860	2860	2860	0
54	20231010	182400	104528485	2860	2860	2860	2860	0
55	20231010	182300	104528485	2860	2860	2860	2860	0
56	20231010	182200	104528485	2860	2860	2860	2860	0
57	20231010	182100	104528485	2860	2860	2860	2860	0
58	20231010	182000	104528485	2860	2860	2860	2860	0
59	20231010	181900	104528485	2860	2860	2860	2860	0
60	20231010	181800	104528485	2860	2860	2860	2860	0
61	20231010	181700	104528485	2860	2860	2860	2860	0
62	20231010	181600	104528485	2860	2860	2860	2860	2057
63	20231010	181500	104528485	2860	2860	2860	2860	0
64	20231010	181400	104528485	2860	2860	2860	2860	0
65	20231010	181300	104528485	2860	2860	2860	2860	0
66	20231010	181200	104528485	2860	2860	2860	2860	0
67	20231010	181100	104528485	2860	2860	2860	2860	0
68	20231010	181000	104528485	2860	2860	2860	2860	0
69	20231010	180900	104528485	2860	2860	2860	2860	0
70	20231010	180800	104528485	2860	2860	2860	2860	0
71	20231010	180700	104528485	2860	2860	2860	2860	0
72	20231010	180600	104528485	2860	2860	2860	2860	0
73	20231010	180500	104528485	2860	2860	2860	2860	0
74	20231010	180400	104528485	2860	2860	2860	2860	0
75	20231010	180300	104528485	2860	2860	2860	2860	0
76	20231010	180200	104528485	2860	2860	2860	2860	0
77	20231010	180100	104528485	2860	2860	2860	2860	0
78	20231010	180000	104528485	2860	2860	2860	2860	0
79	20231010	175900	104528485	2860	2860	2860	2860	0
80	20231010	175800	104528485	2860	2860	2860	2860	0
81	20231010	175700	104528485	2860	2860	2860	2860	0
82	20231010	175600	104528485	2860	2860	2860	2860	0
83	20231010	175500	104528485	2860	2860	2860	2860	0
84	20231010	175400	104528485	2860	2860	2860	2860	0
85	20231010	175300	104528485	2860	2860	2860	2860	0
86	20231010	175200	104528485	2860	2860	2860	2860	0
87	20231010	175100	104528485	2860	2860	2860	2860	0
88	20231010	175000	104528485	2860	2860	2860	2860	0
89	20231010	174900	104528485	2860	2860	2860	2860	0
90	20231010	174800	104528485	2860	2860	2860	2860	0
91	20231010	174700	104528485	2860	2860	2860	2860	0
92	20231010	174600	104528485	2860	2860	2860	2860	2057
93	20231010	174500	104528485	2860	2860	2860	2860	0
94	20231010	174400	104528485	2860	2860	2860	2860	0
95	20231010	174300	104528485	2860	2860	2860	2860	0
96	20231010	174200	104528485	2860	2860	2860	2860	0
97	20231010	174100	104528485	2860	2860	2860	2860	0
98	20231010	174000	104528485	2860	2860	2860	2860	0
99	20231010	173900	104528485	2860	2860	2860	2860	0
100	20231010	173800	104528485	2860	2860	2860	2860	0
101	20231010	173700	104528485	2860	2860	2860	2860	0
102	20231010	173600	104528485	2860	2860	2860	2860	0
103	20231010	173500	104528485	2860	2860	2860	2860	0
104	20231010	173400	104528485	2860	2860	2860	2860	0
105	20231010	173300	104528485	2860	2860	2860	2860	0
106	20231010	173200	104528485	2860	2860	2860	2860	0
107	20231010	173100	104528485	2860	2860	2860	2860	0
108	20231010	173000	104528485	2860	2860	2860	2860	0
109	20231010	172900	104528485	2860	2860	2860	2860	0
110	20231010	172800	104528485	2860	2860	2860	2860	0
111	20231010	172700	104528485	2860	2860	2860	2860	0
112	20231010	172600	104528485	2860	2860	2860	2860	0
113	20231010	172500	104528485	2860	2860	2860	2860	0
114	20231010	172400	104528485	2860	2860	2860	2860	0
115	20231010	172300	104528485	2860	2860	2860	2860	0
116	20231010	172200	104528485	2860	2860	2860	2860	0
117	20231010	172100	104528485	2860	2860	2860	2860	0
118	20231010	172000	104528485	2860	2860	2860	2860	0
119	20231010	171900	104528485	2860	2860	2860	2860	0
120	20231010	171800	104528485	2860	2860	2860	2860	0
121	20231010	171700	104528485	2860	2860	2860	2860	0
122	20231010	171600	104528485	2860	2860	2860	2860	2057
123	20231010	171500	104528485	2860	2860	2860	2860	0
124	20231010	171400	104528485	2860	2860	2860	2860	0
125	20231010	171300	104528485	2860	2860	2860	2860	0
126	20231010	171200	104528485	2860	2860	2860	2860	0
127	20231010	171100	104528485	2860	2860	2860	2860	0
128	20231010	171000	104528485	2860	2860	2860	2860	0
129	20231010	170900	104528485	2860	2860	2860	2860	0
130	20231010	170800	104528485	2860	2860	2860	2860	0
131	20231010	170700	104528485	2860	2860	2860	2860	0
132	20231010	170600	104528485	2860	2860	2860	2860	0
133	20231010	170500	104528485	2860	2860	2860	2860	0
134	20231010	170400	104528485	2860	2860	2860	2860	0
135	20231010	170300	104528485	2860	2860	2860	2860	0
136	20231010	170200	104528485	2860	2860	2860	2860	0
137	20231010	170100	104528485	2860	2860	2860	2860	0
138	20231010	170000	104528485	2860	2860	2860	2860	0
139	20231010	165900	104528485	2860	2860	2860	2860	0
140	20231010	165800	104528485	2860	2860	2860	2860	0
141	20231010	165700	104528485	2860	2860	2860	2860	0
142	20231010	165600	104528485	2860	2860	2860	2860	0
143	20231010	165500	104528485	2860	2860	2860	2860	0
144	20231010	165400	104528485	2860	2860	2860	2860	0
145	20231010	165300	104528485	2860	2860	2860	2860	0
146	20231010	165200	104528485	2860	2860	2860	2860	0
147	20231010	165100	104528485	2860	2860	2860	2860	0
148	20231010	165000	104528485	2860	2860	2860	2860	0
149	20231010	164900	104528485	2860	2860	2860	2860	0
150	20231010	164800	104528485	2860	2860	2860	2860	0
151	20231010	164700	104528485	2860	2860	2860	2860	0
152	20231010	164600	104528485	2860	2860	2860	2860	2057
153	20231010	164500	104528485	2860	2860	2860	2860	0
154	20231010	164400	104528485	2860	2860	2860	2860	0
155	20231010	164300	104528485	2860	2860	2860	2860	0
156	20231010	164200	104528485	2860	2860	2860	2860	0
157	20231010	164100	104528485	2860	2860	2860	2860	0
158	20231010	164000	104528485	2860	2860	2860	2860	0
159	20231010	163900	104528485	2860	2860	2860	2860	0
160	20231010	163800	104528485	2860	2860	2860	2860	0
161	20231010	163700	104528485	2860	2860	2860	2860	0
162	20231010	163600	104528485	2860	2860	2860	2860	0
163	20231010	163500	104528485	2860	2860	2860	2860	0
164	20231010	163400	104528485	2860	2860	2860	2860	0
165	20231010	163300	104528485	2860	2860	2860	2860	0
166	20231010	163200	104528485	2860	2860	2860	2860	0
167	20231010	163100	104528485	2860	2860	2860	2860	0
168	20231010	163000	104528485	2860	2860	2860	2860	0
169	20231010	162900	104528485	2860	2860	2860	2860	0
170	20231010	162800	104528485	2860	2860	2860	2860	0
171	20231010	162700	104528485	2860	2860	2860	2860	0
172	20231010	162600	104528485	2860	2860	2860	2860	0
173	20231010	162500	104528485	2860	2860	2860	2860	0
174	20231010	162400	104528485	2860	2860	2860	2860	0
175	20231010	162300	104528485	2860	2860	2860	2860	0
176	20231010	162200	104528485	2860	2860	2860	2860	0
177	20231010	162100	104528485	2860	2860	2860	2860	0
178	20231010	162000	104528485	2860	2860	2860	2860	0
179	20231010	161900	104528485	2860	2860	2860	2860	0
180	20231010	161800	104528485	2860	2860	2860	2860	0
181	20231010	161700	104528485	2860	2860	2860	2860	0
182	20231010	161600	104528485	2860	2860	2860	2860	2057
183	20231010	161500	104528485	2860	2860	2860	2860	0
184	20231010	161400	104528485	2860	2860	2860	2860	0
185	20231010	161300	104528485	2860	2860	2860	2860	0
186	20231010	161200	104528485	2860	2860	2860	2860	0
187	20231010	161100	104528485	2860	2860	2860	2860	0
188	20231010	161000	104528485	2860	2860	2860	2860	0
189	20231010	160900	104528485	2860	2860	2860	2860	0
190	20231010	160800	104528485	2860	2860	2860	2860	0
191	20231010	160700	104528485	2860	2860	2860	2860	0
192	20231010	160600	104528485	2860	2860	2860	2860	0
193	20231010	160500	104528485	2860	2860	2860	2860	0
194	20231010	160400	104528485	2860	2860	2860	2860	0
195	20231010	160300	104528485	2860	2860	2860	2860	0
196	20231010	160200	104528485	2860	2860	2860	2860	0
197	20231010	160100	104528485	2860	2860	2860	2860	0
198	20231010	160000	104528485	2860	2860	2860	2860	0
199	20231010	155900	104528485	2860	2860	2860	2860	0
200	20231010	155800	104528485	2860	2860	2860	2860	0
201	20231010	155700	104528485	2860	2860	2860	2860	0
202	20231010	155600	104528485	2860	2860	2860	2860	0
203	20231010	155500	104528485	2860	2860	2860	2860	0
204	20231010	155400	104528485	2860	2860	2860	2860	0
205	20231010	155300	104528485	2860	2860	2860	2860	0
206	20231010	155200	104528485	2860	2860	2860	2860	0
207	20231010	155100	104528485	2860	2860	2860	2860	0
208	20231010	155000	104528485	2860	2860	2860	2860	0
209	20231010	154900	104528485	2860	2860	2860	2860	0
210	20231010	154800	104528485	2860	2860	2860	2860	0
211	20231010	154700	104528485	2860	2860	2860	2860	0
212	20231010	154600	104528485	2860	2860	2860	2860	2057
213	20231010	154500	104528485	2860	2860	2860	2860	0
214	20231010	154400	104528485	2860	2860	2860	2860	0
215	20231010	154300	104528485	2860	2860	2860	2860	0
216	20231010	154200	104528485	2860	2860	2860	2860	0
217	20231010	154100	104528485	2860	2860	2860	2860	0
218	20231010	154000	104528485	2860	2860	2860	2860	0
219	20231010	153900	104528485	2860	2860	2860	2860	0
220	20231010	153800	104528485	2860	2860	2860	2860	0
221	20231010	153700	104528485	2860	2860	2860	2860	0
222	20231010	153600	104528485	2860	2860	2860	2860	0
223	20231010	153500	104528485	2860	2860	2860	2860	0
224	20231010	153400	104528485	2860	2860	2860	2860	0
225	20231010	153300	104528485	2860	2860	2860	2860	0
226	20231010	153200	104528485	2860	2860	2860	2860	0
227	20231010	153100	104528485	2860	2860	2860	2860	0
228	20231010	153000	104528485	2860	2860	2860	2860	2057
229	20231010	152900	98645465	2875	2875	2875	2875	0
230	20231010	152800	98645465	2875	2875	2875	2875	0
231	20231010	152700	98645465	2875	2875	2875	2875	0
232	20231010	152600	98645465	2875	2875	2875	2875	0
233	20231010	152500	98645465	2875	2875	2875	2875	0
234	20231010	152400	98645465	2875	2875	2875	2875	0
235	20231010	152300	98645465	2875	2875	2875	2875	0
236	20231010	152200	98645465	2875	2875	2875	2875	0
237	20231010	152100	98645465	2875	2875	2875	2875	0
238	20231010	152000	98645465	2875	2875	2875	2875	0
239	20231010	151900	98645465	2875	2880	2880	2870	1297
240	20231010	151800	94912980	2885	2885	2885	2885	1
241	20231010	151700	94910095	2885	2885	2885	2885	1
242	20231010	151600	94907210	2885	2885	2885	2885	2
243	20231010	151500	94901440	2885	2885	2885	2885	0
244	20231010	151400	94901440	2885	2885	2885	2885	3
245	20231010	151300	94892785	2885	2880	2885	2880	91
246	20231010	151200	94630500	2880	2885	2885	2880	270
247	20231010	151100	93852815	2890	2890	2890	2890	2
248	20231010	151000	93847035	2885	2885	2890	2885	342
249	20231010	150900	92860360	2890	2890	2890	2890	1
250	20231010	150800	92857470	2890	2890	2890	2890	1
251	20231010	150700	92854580	2885	2890	2890	2885	20
252	20231010	150600	92796785	2890	2890	2890	2890	102
253	20231010	150500	92502005	2890	2890	2890	2890	0
254	20231010	150400	92502005	2890	2890	2890	2885	88
255	20231010	150300	92247690	2895	2900	2900	2895	876
256	20231010	150200	89711665	2900	2900	2900	2900	1
257	20231010	150100	89708765	2895	2900	2900	2895	3
258	20231010	150000	89700070	2900	2900	2900	2900	97
259	20231010	145900	89418770	2905	2905	2905	2900	39
260	20231010	145800	89305480	2905	2905	2905	2905	2
261	20231010	145700	89299670	2905	2905	2905	2905	1
262	20231010	145600	89296765	2900	2905	2905	2900	3
263	20231010	145500	89288055	2905	2905	2905	2905	0
264	20231010	145400	89288055	2905	2905	2905	2905	1
265	20231010	145300	89285150	2900	2905	2905	2900	2
266	20231010	145200	89279345	2905	2905	2905	2905	1
267	20231010	145100	89276440	2905	2905	2905	2905	2
268	20231010	145000	89270630	2900	2900	2900	2900	1
269	20231010	144900	89267730	2905	2905	2905	2905	1
270	20231010	144800	89264825	2900	2905	2905	2900	3
271	20231010	144700	89256115	2905	2905	2905	2905	1
272	20231010	144600	89253210	2905	2905	2905	2905	2
273	20231010	144500	89247400	2900	2900	2900	2900	1
274	20231010	144400	89244500	2905	2905	2905	2905	1
275	20231010	144300	89241595	2905	2905	2905	2905	1
276	20231010	144200	89238690	2900	2905	2905	2900	2
277	20231010	144100	89232885	2905	2905	2905	2905	2
278	20231010	144000	89227075	2900	2900	2900	2900	0
279	20231010	143900	89227075	2900	2905	2905	2900	2
280	20231010	143800	89221270	2905	2905	2905	2905	1
281	20231010	143700	89218365	2900	2905	2905	2900	2
282	20231010	143600	89212560	2905	2905	2905	2905	2
283	20231010	143500	89206750	2900	2900	2900	2900	0
284	20231010	143400	89206750	2900	2905	2905	2900	2
285	20231010	143300	89200945	2905	2905	2905	2905	1
286	20231010	143200	89198040	2905	2905	2905	2905	1
287	20231010	143100	89195135	2900	2905	2905	2900	3
288	20231010	143000	89186425	2900	2900	2900	2900	13
289	20231010	142900	89148725	2900	2905	2905	2900	196
290	20231010	142800	88580180	2905	2905	2905	2905	1
291	20231010	142700	88577275	2905	2905	2905	2905	1
292	20231010	142600	88574370	2900	2905	2905	2900	3
293	20231010	142500	88565660	2905	2905	2905	2905	0
294	20231010	142400	88565660	2905	2905	2905	2905	1
295	20231010	142300	88562755	2900	2905	2905	2900	2
296	20231010	142200	88556950	2905	2905	2905	2905	1
297	20231010	142100	88554045	2905	2905	2905	2905	2
298	20231010	142000	88548235	2900	2900	2900	2900	1
299	20231010	141900	88545335	2905	2905	2905	2905	1
300	20231010	141800	88542430	2900	2905	2905	2900	2
301	20231010	141700	88536625	2905	2905	2905	2905	1
302	20231010	141600	88533720	2905	2905	2905	2905	2
303	20231010	141500	88527910	2900	2900	2900	2900	1
304	20231010	141400	88525010	2905	2905	2905	2905	1
305	20231010	141300	88522105	2905	2905	2905	2905	1
306	20231010	141200	88519200	2900	2905	2905	2900	73
307	20231010	141100	88307140	2905	2905	2905	2905	2
308	20231010	141000	88301330	2905	2905	2905	2905	86
309	20231010	140900	88051500	2900	2905	2905	2900	11
310	20231010	140800	88019550	2905	2905	2905	2905	1
311	20231010	140700	88016645	2900	2905	2905	2900	2
312	20231010	140600	88010840	2905	2905	2905	2905	2
313	20231010	140500	88005030	2900	2900	2900	2900	0
314	20231010	140400	88005030	2900	2905	2905	2900	2
315	20231010	140300	87999225	2905	2905	2905	2905	1
316	20231010	140200	87996320	2905	2905	2905	2905	1
317	20231010	140100	87993415	2900	2905	2905	2900	3
318	20231010	140000	87984705	2915	2915	2915	2915	1
319	20231010	135900	87981790	2915	2915	2915	2915	114
320	20231010	135800	87649480	2900	2925	2925	2900	66
321	20231010	135700	87457415	2925	2910	2925	2910	305
322	20231010	135600	86569790	2910	2920	2925	2910	123
323	20231010	135500	86210525	2920	2920	2920	2920	1
324	20231010	135400	86207605	2910	2910	2910	2910	778
325	20231010	135300	83943625	2910	2920	2930	2910	6688
326	20231010	135200	64467810	2935	2935	2935	2935	1
327	20231010	135100	64464875	2935	2950	2950	2925	3889
328	20231010	135000	53068625	2950	2950	2950	2950	1
329	20231010	134900	53065675	2950	2950	2950	2950	0
330	20231010	134800	53065675	2950	2950	2950	2950	1
331	20231010	134700	53062725	2950	2950	2950	2950	0
332	20231010	134600	53062725	2950	2950	2950	2950	0
333	20231010	134500	53062725	2950	3000	3000	2950	141
334	20231010	134400	52639775	3000	2935	3000	2935	4403
335	20231010	134300	39470065	2935	2935	2935	2935	1
336	20231010	134200	39467130	2930	2935	2935	2930	2
337	20231010	134100	39461265	2935	2935	2935	2935	2
338	20231010	134000	39455395	2935	2935	2935	2935	1
339	20231010	133900	39452460	2930	2930	2930	2930	1
340	20231010	133800	39449530	2935	2935	2935	2935	1
341	20231010	133700	39446595	2930	2935	2935	2930	2
342	20231010	133600	39440730	2935	2935	2935	2935	2
343	20231010	133500	39434860	2935	2935	2935	2935	1
344	20231010	133400	39431925	2930	2930	2930	2930	1
345	20231010	133300	39428995	2935	2935	2935	2935	1
346	20231010	133200	39426060	2935	2935	2935	2935	1
347	20231010	133100	39423125	2930	2935	2935	2930	3
348	20231010	133000	39414325	2935	2935	2935	2935	15
349	20231010	132900	39370300	2930	2930	2930	2930	0
350	20231010	132800	39370300	2930	2935	2935	2930	2
351	20231010	132700	39364435	2935	2935	2935	2935	1
352	20231010	132600	39361500	2930	2935	2935	2930	3
353	20231010	132500	39352700	2935	2935	2935	2935	1
354	20231010	132400	39349765	2930	2930	2930	2930	0
355	20231010	132300	39349765	2930	2935	2935	2930	2
356	20231010	132200	39343900	2935	2935	2935	2935	51
357	20231010	132100	39194215	2935	2935	2935	2935	2
358	20231010	132000	39188345	2930	2935	2935	2930	10
359	20231010	131900	39159040	2930	2930	2930	2930	0
360	20231010	131800	39159040	2930	2930	2930	2930	33
361	20231010	131700	39062350	2925	2930	2930	2925	2
362	20231010	131600	39056495	2930	2930	2930	2930	2
363	20231010	131500	39050635	2925	2935	2935	2925	2
364	20231010	131400	39044775	2935	2935	2935	2935	0
365	20231010	131300	39044775	2935	2940	2940	2930	203
366	20231010	131200	38449960	2925	2940	2940	2925	2
367	20231010	131100	38444095	2940	2940	2940	2940	2
368	20231010	131000	38438215	2940	2940	2940	2940	10
369	20231010	130900	38408815	2925	2940	2940	2925	280
370	20231010	130800	37585630	2940	2940	2940	2940	0
371	20231010	130700	37585630	2940	2940	2940	2940	1
372	20231010	130600	37582690	2970	2970	2970	2970	0
373	20231010	130500	37582690	2970	2970	2970	2970	0
374	20231010	130400	37582690	2970	2940	2970	2940	7
375	20231010	130300	37561930	2940	2940	2940	2940	0
376	20231010	130200	37561930	2940	2945	2945	2940	1600
377	20231010	130100	32855340	2950	2960	2960	2950	1201
378	20231010	130000	29312045	2965	2965	2965	2965	12
379	20231010	125900	29276465	2960	2960	2960	2960	0
380	20231010	125800	29276465	2960	2960	2960	2960	1
381	20231010	125700	29273505	2960	2960	2960	2960	0
382	20231010	125600	29273505	2960	2960	2960	2960	1
383	20231010	125500	29270545	2960	2960	2960	2960	0
384	20231010	125400	29270545	2960	2960	2960	2960	39
385	20231010	125300	29155105	2960	2960	2960	2960	1
386	20231010	125200	29152145	2960	2960	2960	2960	0
387	20231010	125100	29152145	2960	2960	2960	2960	0
388	20231010	125000	29152145	2960	2960	2960	2960	1
389	20231010	124900	29149185	2965	2965	2965	2965	0
390	20231010	124800	29149185	2965	2965	2965	2965	0
391	20231010	124700	29149185	2965	2965	2965	2965	33
392	20231010	124600	29051340	2965	2965	2965	2965	0
393	20231010	124500	29051340	2965	2965	2965	2965	1
394	20231010	124400	29048375	2965	2965	2965	2965	0
395	20231010	124300	29048375	2965	2965	2965	2965	0
396	20231010	124200	29048375	2965	2965	2965	2965	1
397	20231010	124100	29045410	2965	2965	2965	2965	0
398	20231010	124000	29045410	2965	2965	2965	2965	0
399	20231010	123900	29045410	2965	2965	2965	2965	1
400	20231010	123800	29042445	2990	2990	2990	2990	34
401	20231010	123700	28940785	2955	2955	2955	2955	0
402	20231010	123600	28940785	2955	2955	2955	2955	1
403	20231010	123500	28937830	2960	2960	2960	2960	0
404	20231010	123400	28937830	2960	2960	2960	2960	1
405	20231010	123300	28934870	2955	2955	2955	2955	0
406	20231010	123200	28934870	2955	2955	2955	2955	0
407	20231010	123100	28934870	2955	2980	2985	2955	3
408	20231010	123000	28925950	2955	2955	2955	2955	0
409	20231010	122900	28925950	2955	2955	2955	2955	0
410	20231010	122800	28925950	2955	2955	2955	2955	1
411	20231010	122700	28922995	2980	2980	2980	2980	2
412	20231010	122600	28917035	2955	2980	2980	2955	3
413	20231010	122500	28908120	2985	2960	2985	2960	46
414	20231010	122400	28771695	2960	2960	2960	2960	0
415	20231010	122300	28771695	2960	2965	2965	2960	131
416	20231010	122200	28383645	2965	2965	2965	2965	0
417	20231010	122100	28383645	2965	2965	2965	2965	0
418	20231010	122000	28383645	2965	2965	2965	2965	1
419	20231010	121900	28380680	2965	2965	2965	2965	0
420	20231010	121800	28380680	2965	2965	2965	2965	0
421	20231010	121700	28380680	2965	2965	2965	2965	1
422	20231010	121600	28377715	2965	2965	2965	2965	0
423	20231010	121500	28377715	2965	2970	2970	2965	24
424	20231010	121400	28306440	2970	2970	2970	2970	0
425	20231010	121300	28306440	2970	2970	2970	2970	0
426	20231010	121200	28306440	2970	2970	2970	2970	1
427	20231010	121100	28303470	2990	2990	2990	2990	0
428	20231010	121000	28303470	2990	2990	2990	2990	9
429	20231010	120900	28276560	2970	2970	2970	2970	1
430	20231010	120800	28273590	2970	2970	2970	2970	7
431	20231010	120700	28252800	2970	2970	2970	2970	0
432	20231010	120600	28252800	2970	2970	2970	2970	1
433	20231010	120500	28249830	2970	2970	2970	2970	0
434	20231010	120400	28249830	2970	2970	2970	2970	1
435	20231010	120300	28246860	2970	2970	2970	2970	0
436	20231010	120200	28246860	2970	2970	2970	2970	0
437	20231010	120100	28246860	2970	2970	2970	2970	1
438	20231010	120000	28243890	2970	2970	2970	2970	0
439	20231010	115900	28243890	2970	2970	2970	2970	0
440	20231010	115800	28243890	2970	2970	2970	2970	1
441	20231010	115700	28240920	2965	2965	2965	2965	0
442	20231010	115600	28240920	2965	2965	2965	2965	0
443	20231010	115500	28240920	2965	2965	2965	2965	1
444	20231010	115400	28237955	2965	2965	2965	2965	0
445	20231010	115300	28237955	2965	2965	2965	2965	1
446	20231010	115200	28234990	2965	2965	2965	2965	0
447	20231010	115100	28234990	2965	2965	2965	2965	0
448	20231010	115000	28234990	2965	2965	2965	2965	1
449	20231010	114900	28232025	2965	2965	2965	2965	0
450	20231010	114800	28232025	2965	2965	2965	2965	0
451	20231010	114700	28232025	2965	2965	2965	2965	1
452	20231010	114600	28229060	2965	2965	2965	2965	0
453	20231010	114500	28229060	2965	2990	2990	2965	2
454	20231010	114400	28223105	2965	2965	2965	2965	0
455	20231010	114300	28223105	2965	2965	2965	2965	0
456	20231010	114200	28223105	2965	2965	2965	2965	1
457	20231010	114100	28220140	2965	2965	2965	2965	0
458	20231010	114000	28220140	2965	2965	2965	2965	0
459	20231010	113900	28220140	2965	2965	2965	2965	1
460	20231010	113800	28217175	2965	2965	2965	2965	0
461	20231010	113700	28217175	2965	2965	2965	2965	0
462	20231010	113600	28217175	2965	2965	2965	2965	1
463	20231010	113500	28214210	2965	2965	2965	2965	0
464	20231010	113400	28214210	2965	2965	2965	2965	1
465	20231010	113300	28211245	2965	2965	2965	2965	0
466	20231010	113200	28211245	2965	2965	2965	2965	0
467	20231010	113100	28211245	2965	2965	2965	2965	1
468	20231010	113000	28208280	2965	2965	2965	2965	0
469	20231010	112900	28208280	2965	2965	2965	2965	0
470	20231010	112800	28208280	2965	2965	2965	2965	1
471	20231010	112700	28205315	2965	2965	2965	2965	0
472	20231010	112600	28205315	2965	2965	2965	2965	0
473	20231010	112500	28205315	2965	2965	2965	2965	1
474	20231010	112400	28202350	2990	2990	2990	2990	4
475	20231010	112300	28190390	2965	2965	2965	2965	1
476	20231010	112200	28187425	2965	2965	2965	2965	0
477	20231010	112100	28187425	2965	2965	2965	2965	0
478	20231010	112000	28187425	2965	2965	2965	2965	1
479	20231010	111900	28184460	2965	2965	2965	2965	0
480	20231010	111800	28184460	2965	2965	2965	2965	0
481	20231010	111700	28184460	2965	2965	2965	2965	1
482	20231010	111600	28181495	2965	2965	2965	2965	0
483	20231010	111500	28181495	2965	2965	2965	2965	0
484	20231010	111400	28181495	2965	2965	2965	2965	1
485	20231010	111300	28178530	2970	2970	2970	2970	0
486	20231010	111200	28178530	2970	2970	2970	2970	1
487	20231010	111100	28175560	2990	2990	2990	2990	30
488	20231010	111000	28085860	2990	2990	2990	2990	10
489	20231010	110900	28055960	2985	2985	2985	2985	1
490	20231010	110800	28052975	2985	2985	2985	2985	0
491	20231010	110700	28052975	2985	2985	2985	2985	0
492	20231010	110600	28052975	2985	2985	2985	2985	1
493	20231010	110500	28049990	2985	2985	2985	2985	0
494	20231010	110400	28049990	2985	2985	2985	2985	1
495	20231010	110300	28047005	2985	2985	2985	2985	0
496	20231010	110200	28047005	2985	2985	2985	2985	0
497	20231010	110100	28047005	2985	2985	2985	2985	1
498	20231010	110000	28044020	2985	2985	2985	2985	0
499	20231010	105900	28044020	2985	2985	2985	2985	0
500	20231010	105800	28044020	2985	2985	2985	2985	1
501	20231010	105700	28041035	2985	2985	2985	2985	0
502	20231010	105600	28041035	2985	2985	2985	2985	439
503	20231010	105500	26730620	2985	2985	2985	2985	1
504	20231010	105400	26727635	2985	2985	2985	2985	6
505	20231010	105300	26709725	2985	2985	2985	2985	1
506	20231010	105200	26706740	2985	2985	2985	2985	0
507	20231010	105100	26706740	2985	2985	2985	2985	0
508	20231010	105000	26706740	2985	2985	2985	2985	1
509	20231010	104900	26703755	2985	2985	2985	2985	0
510	20231010	104800	26703755	2985	2985	2985	2985	0
511	20231010	104700	26703755	2985	2985	2985	2985	1
512	20231010	104600	26700770	2985	2985	2985	2985	0
513	20231010	104500	26700770	2985	2985	2985	2985	0
514	20231010	104400	26700770	2985	2985	2985	2985	1
515	20231010	104300	26697785	2985	2985	2985	2985	0
516	20231010	104200	26697785	2985	2985	2985	2985	1
517	20231010	104100	26694800	2990	2990	2990	2990	0
518	20231010	104000	26694800	2990	2990	2990	2990	1
519	20231010	103900	26691810	2985	2985	2985	2985	1
520	20231010	103800	26688825	2985	2985	2985	2985	0
521	20231010	103700	26688825	2985	2985	2985	2985	0
522	20231010	103600	26688825	2985	2985	2985	2985	1
523	20231010	103500	26685840	2985	2985	2985	2985	0
524	20231010	103400	26685840	2985	2985	2985	2985	0
525	20231010	103300	26685840	2985	2985	2985	2985	1
526	20231010	103200	26682855	2985	2985	2985	2985	0
527	20231010	103100	26682855	2985	2985	2985	2985	1
528	20231010	103000	26679870	2985	2985	2985	2985	0
529	20231010	102900	26679870	2985	2985	2985	2985	0
530	20231010	102800	26679870	2985	2985	2985	2985	1
531	20231010	102700	26676885	2985	2985	2985	2985	0
532	20231010	102600	26676885	2985	2985	2985	2985	0
533	20231010	102500	26676885	2985	2985	2985	2985	1
534	20231010	102400	26673900	2985	2985	2985	2985	0
535	20231010	102300	26673900	2985	2985	2985	2985	1
536	20231010	102200	26670915	2985	2985	2985	2985	0
537	20231010	102100	26670915	2985	2985	2985	2985	0
538	20231010	102000	26670915	2985	2985	2985	2985	1
539	20231010	101900	26667930	2970	2970	2970	2970	0
540	20231010	101800	26667930	2970	2970	2970	2970	0
541	20231010	101700	26667930	2970	2970	2970	2970	1
542	20231010	101600	26664960	2975	2975	2975	2975	0
543	20231010	101500	26664960	2975	2975	2975	2975	0
544	20231010	101400	26664960	2975	2975	2975	2975	1
545	20231010	101300	26661985	2970	2970	2970	2970	0
546	20231010	101200	26661985	2970	2970	2970	2970	1
547	20231010	101100	26659015	2990	2990	2990	2990	0
548	20231010	101000	26659015	2990	2990	2990	2990	10
549	20231010	100900	26629115	2970	2970	2970	2970	1
550	20231010	100800	26626145	2970	2975	2975	2970	50
551	20231010	100700	26477460	2975	2975	2975	2975	0
552	20231010	100600	26477460	2975	2975	2975	2975	1
553	20231010	100500	26474485	2975	2975	2975	2975	0
554	20231010	100400	26474485	2975	2975	2975	2975	0
555	20231010	100300	26474485	2975	2990	2990	2975	4
556	20231010	100200	26462540	2990	2990	2990	2990	30
557	20231010	100100	26372840	2980	2980	2980	2980	1
558	20231010	100000	26369860	2975	2975	2975	2975	0
559	20231010	095900	26369860	2975	2975	2975	2975	0
560	20231010	095800	26369860	2975	2975	2975	2975	10
561	20231010	095700	26340110	2975	2975	2975	2975	0
562	20231010	095600	26340110	2975	2975	2975	2975	720
563	20231010	095500	24198110	2975	2975	2975	2975	1
564	20231010	095400	24195135	2975	2975	2975	2975	0
565	20231010	095300	24195135	2975	2975	2975	2975	0
566	20231010	095200	24195135	2975	2975	2975	2975	1
567	20231010	095100	24192160	2985	2985	2985	2985	942
568	20231010	095000	21380290	2985	2985	2985	2985	1
569	20231010	094900	21377305	2985	2985	2985	2985	0
570	20231010	094800	21377305	2985	2985	2985	2985	0
571	20231010	094700	21377305	2985	2985	2985	2985	1
572	20231010	094600	21374320	3000	2990	3000	2990	1331
573	20231010	094500	17385805	2985	2985	2985	2985	0
574	20231010	094400	17385805	2985	2985	2985	2985	1
575	20231010	094300	17382820	2985	2985	2985	2985	0
576	20231010	094200	17382820	2985	2985	2985	2985	1
577	20231010	094100	17379835	2985	2985	2985	2985	0
578	20231010	094000	17379835	2985	2985	2985	2985	0
579	20231010	093900	17379835	2985	2985	2985	2985	1
580	20231010	093800	17376850	2985	2985	2985	2985	0
581	20231010	093700	17376850	2985	2985	2985	2985	0
582	20231010	093600	17376850	2985	2985	2985	2985	1
583	20231010	093500	17373865	2985	2985	2985	2985	0
584	20231010	093400	17373865	2985	2985	2985	2985	0
585	20231010	093300	17373865	2985	2985	2985	2985	11
586	20231010	093200	17341030	2985	2985	2985	2985	0
587	20231010	093100	17341030	2985	2985	2985	2985	1
588	20231010	093000	17338045	2985	2985	2985	2985	0
589	20231010	092900	17338045	2985	2985	2985	2985	117
590	20231010	092800	16988800	2990	3010	3010	2990	21
591	20231010	092700	16925610	2985	2985	2985	2985	0
592	20231010	092600	16925610	2985	2985	2985	2985	0
593	20231010	092500	16925610	2985	2985	2985	2985	87
594	20231010	092400	16665915	2980	2980	2980	2980	0
595	20231010	092300	16665915	2980	2980	2980	2980	0
596	20231010	092200	16665915	2980	2980	2980	2980	1
597	20231010	092100	16662935	2980	2980	2980	2980	0
598	20231010	092000	16662935	2980	2980	2980	2980	1
599	20231010	091900	16659955	2975	2980	2980	2975	16
600	20231010	091800	16612325	2980	2980	2980	2980	0
601	20231010	091700	16612325	2980	2980	2980	2980	1
602	20231010	091600	16609345	2980	2980	2980	2980	0
603	20231010	091500	16609345	2980	2980	2980	2980	0
604	20231010	091400	16609345	2980	3015	3015	2980	66
605	20231010	091300	16411895	2995	2995	2995	2995	16
606	20231010	091200	16363975	2980	3015	3015	2980	50
607	20231010	091100	16213925	2980	3010	3015	2980	11
608	20231010	091000	16180800	3010	3015	3015	2965	32
609	20231010	090900	16084920	2950	3080	3080	2950	339
610	20231010	090800	15070910	3130	2980	3130	2980	3430
611	20231010	090700	4676900	2955	2955	2955	2955	10
612	20231010	090600	4647350	2955	2955	2955	2955	1
613	20231010	090500	4644395	2950	2985	2985	2950	56
614	20231010	090400	4478160	2960	2960	2960	2960	1
615	20231010	090300	4475200	2960	2960	2960	2960	1
616	20231010	090200	4472240	2970	2970	2970	2970	0
617	20231010	090100	4472240	2970	2940	2985	2940	596
618	20231010	090000	2703995	2915	2910	2940	2910	928