KissMeData/021650/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	190100	78649780	2995	2995	2995	2995	1463
3	20231012	190000	78649780	2995	2995	2995	2995	0
4	20231012	185900	78649780	2995	2995	2995	2995	0
5	20231012	185800	78649780	2995	2995	2995	2995	0
6	20231012	185700	78649780	2995	2995	2995	2995	0
7	20231012	185600	78649780	2995	2995	2995	2995	0
8	20231012	185500	78649780	2995	2995	2995	2995	0
9	20231012	185400	78649780	2995	2995	2995	2995	0
10	20231012	185300	78649780	2995	2995	2995	2995	0
11	20231012	185200	78649780	2995	2995	2995	2995	0
12	20231012	185100	78649780	2995	2995	2995	2995	0
13	20231012	185000	78649780	2995	2995	2995	2995	0
14	20231012	184900	78649780	2995	2995	2995	2995	0
15	20231012	184800	78649780	2995	2995	2995	2995	0
16	20231012	184700	78649780	2995	2995	2995	2995	0
17	20231012	184600	78649780	2995	2995	2995	2995	0
18	20231012	184500	78649780	2995	2995	2995	2995	0
19	20231012	184400	78649780	2995	2995	2995	2995	0
20	20231012	184300	78649780	2995	2995	2995	2995	0
21	20231012	184200	78649780	2995	2995	2995	2995	0
22	20231012	184100	78649780	2995	2995	2995	2995	0
23	20231012	184000	78649780	2995	2995	2995	2995	0
24	20231012	183900	78649780	2995	2995	2995	2995	0
25	20231012	183800	78649780	2995	2995	2995	2995	0
26	20231012	183700	78649780	2995	2995	2995	2995	0
27	20231012	183600	78649780	2995	2995	2995	2995	0
28	20231012	183500	78649780	2995	2995	2995	2995	0
29	20231012	183400	78649780	2995	2995	2995	2995	0
30	20231012	183300	78649780	2995	2995	2995	2995	0
31	20231012	183200	78649780	2995	2995	2995	2995	0
32	20231012	183100	78649780	2995	2995	2995	2995	1463
33	20231012	183000	78649780	2995	2995	2995	2995	0
34	20231012	182900	78649780	2995	2995	2995	2995	0
35	20231012	182800	78649780	2995	2995	2995	2995	0
36	20231012	182700	78649780	2995	2995	2995	2995	0
37	20231012	182600	78649780	2995	2995	2995	2995	0
38	20231012	182500	78649780	2995	2995	2995	2995	0
39	20231012	182400	78649780	2995	2995	2995	2995	0
40	20231012	182300	78649780	2995	2995	2995	2995	0
41	20231012	182200	78649780	2995	2995	2995	2995	0
42	20231012	182100	78649780	2995	2995	2995	2995	0
43	20231012	182000	78649780	2995	2995	2995	2995	0
44	20231012	181900	78649780	2995	2995	2995	2995	0
45	20231012	181800	78649780	2995	2995	2995	2995	0
46	20231012	181700	78649780	2995	2995	2995	2995	0
47	20231012	181600	78649780	2995	2995	2995	2995	0
48	20231012	181500	78649780	2995	2995	2995	2995	0
49	20231012	181400	78649780	2995	2995	2995	2995	0
50	20231012	181300	78649780	2995	2995	2995	2995	0
51	20231012	181200	78649780	2995	2995	2995	2995	0
52	20231012	181100	78649780	2995	2995	2995	2995	0
53	20231012	181000	78649780	2995	2995	2995	2995	0
54	20231012	180900	78649780	2995	2995	2995	2995	0
55	20231012	180800	78649780	2995	2995	2995	2995	0
56	20231012	180700	78649780	2995	2995	2995	2995	0
57	20231012	180600	78649780	2995	2995	2995	2995	0
58	20231012	180500	78649780	2995	2995	2995	2995	0
59	20231012	180400	78649780	2995	2995	2995	2995	0
60	20231012	180300	78649780	2995	2995	2995	2995	0
61	20231012	180200	78649780	2995	2995	2995	2995	0
62	20231012	180100	78649780	2995	2995	2995	2995	1463
63	20231012	180000	78649780	2995	2995	2995	2995	0
64	20231012	175900	78649780	2995	2995	2995	2995	0
65	20231012	175800	78649780	2995	2995	2995	2995	0
66	20231012	175700	78649780	2995	2995	2995	2995	0
67	20231012	175600	78649780	2995	2995	2995	2995	0
68	20231012	175500	78649780	2995	2995	2995	2995	0
69	20231012	175400	78649780	2995	2995	2995	2995	0
70	20231012	175300	78649780	2995	2995	2995	2995	0
71	20231012	175200	78649780	2995	2995	2995	2995	0
72	20231012	175100	78649780	2995	2995	2995	2995	0
73	20231012	175000	78649780	2995	2995	2995	2995	0
74	20231012	174900	78649780	2995	2995	2995	2995	0
75	20231012	174800	78649780	2995	2995	2995	2995	0
76	20231012	174700	78649780	2995	2995	2995	2995	0
77	20231012	174600	78649780	2995	2995	2995	2995	0
78	20231012	174500	78649780	2995	2995	2995	2995	0
79	20231012	174400	78649780	2995	2995	2995	2995	0
80	20231012	174300	78649780	2995	2995	2995	2995	0
81	20231012	174200	78649780	2995	2995	2995	2995	0
82	20231012	174100	78649780	2995	2995	2995	2995	0
83	20231012	174000	78649780	2995	2995	2995	2995	0
84	20231012	173900	78649780	2995	2995	2995	2995	0
85	20231012	173800	78649780	2995	2995	2995	2995	0
86	20231012	173700	78649780	2995	2995	2995	2995	0
87	20231012	173600	78649780	2995	2995	2995	2995	0
88	20231012	173500	78649780	2995	2995	2995	2995	0
89	20231012	173400	78649780	2995	2995	2995	2995	0
90	20231012	173300	78649780	2995	2995	2995	2995	0
91	20231012	173200	78649780	2995	2995	2995	2995	0
92	20231012	173100	78649780	2995	2995	2995	2995	1463
93	20231012	173000	78649780	2995	2995	2995	2995	0
94	20231012	172900	78649780	2995	2995	2995	2995	0
95	20231012	172800	78649780	2995	2995	2995	2995	0
96	20231012	172700	78649780	2995	2995	2995	2995	0
97	20231012	172600	78649780	2995	2995	2995	2995	0
98	20231012	172500	78649780	2995	2995	2995	2995	0
99	20231012	172400	78649780	2995	2995	2995	2995	0
100	20231012	172300	78649780	2995	2995	2995	2995	0
101	20231012	172200	78649780	2995	2995	2995	2995	0
102	20231012	172100	78649780	2995	2995	2995	2995	0
103	20231012	172000	78649780	2995	2995	2995	2995	0
104	20231012	171900	78649780	2995	2995	2995	2995	0
105	20231012	171800	78649780	2995	2995	2995	2995	0
106	20231012	171700	78649780	2995	2995	2995	2995	0
107	20231012	171600	78649780	2995	2995	2995	2995	0
108	20231012	171500	78649780	2995	2995	2995	2995	0
109	20231012	171400	78649780	2995	2995	2995	2995	0
110	20231012	171300	78649780	2995	2995	2995	2995	0
111	20231012	171200	78649780	2995	2995	2995	2995	0
112	20231012	171100	78649780	2995	2995	2995	2995	0
113	20231012	171000	78649780	2995	2995	2995	2995	0
114	20231012	170900	78649780	2995	2995	2995	2995	0
115	20231012	170800	78649780	2995	2995	2995	2995	0
116	20231012	170700	78649780	2995	2995	2995	2995	0
117	20231012	170600	78649780	2995	2995	2995	2995	0
118	20231012	170500	78649780	2995	2995	2995	2995	0
119	20231012	170400	78649780	2995	2995	2995	2995	0
120	20231012	170300	78649780	2995	2995	2995	2995	0
121	20231012	170200	78649780	2995	2995	2995	2995	0
122	20231012	170100	78649780	2995	2995	2995	2995	1463
123	20231012	170000	78649780	2995	2995	2995	2995	0
124	20231012	165900	78649780	2995	2995	2995	2995	0
125	20231012	165800	78649780	2995	2995	2995	2995	0
126	20231012	165700	78649780	2995	2995	2995	2995	0
127	20231012	165600	78649780	2995	2995	2995	2995	0
128	20231012	165500	78649780	2995	2995	2995	2995	0
129	20231012	165400	78649780	2995	2995	2995	2995	0
130	20231012	165300	78649780	2995	2995	2995	2995	0
131	20231012	165200	78649780	2995	2995	2995	2995	0
132	20231012	165100	78649780	2995	2995	2995	2995	0
133	20231012	165000	78649780	2995	2995	2995	2995	0
134	20231012	164900	78649780	2995	2995	2995	2995	0
135	20231012	164800	78649780	2995	2995	2995	2995	0
136	20231012	164700	78649780	2995	2995	2995	2995	0
137	20231012	164600	78649780	2995	2995	2995	2995	0
138	20231012	164500	78649780	2995	2995	2995	2995	0
139	20231012	164400	78649780	2995	2995	2995	2995	0
140	20231012	164300	78649780	2995	2995	2995	2995	0
141	20231012	164200	78649780	2995	2995	2995	2995	0
142	20231012	164100	78649780	2995	2995	2995	2995	0
143	20231012	164000	78649780	2995	2995	2995	2995	0
144	20231012	163900	78649780	2995	2995	2995	2995	0
145	20231012	163800	78649780	2995	2995	2995	2995	0
146	20231012	163700	78649780	2995	2995	2995	2995	0
147	20231012	163600	78649780	2995	2995	2995	2995	0
148	20231012	163500	78649780	2995	2995	2995	2995	0
149	20231012	163400	78649780	2995	2995	2995	2995	0
150	20231012	163300	78649780	2995	2995	2995	2995	0
151	20231012	163200	78649780	2995	2995	2995	2995	0
152	20231012	163100	78649780	2995	2995	2995	2995	1463
153	20231012	163000	78649780	2995	2995	2995	2995	0
154	20231012	162900	78649780	2995	2995	2995	2995	0
155	20231012	162800	78649780	2995	2995	2995	2995	0
156	20231012	162700	78649780	2995	2995	2995	2995	0
157	20231012	162600	78649780	2995	2995	2995	2995	0
158	20231012	162500	78649780	2995	2995	2995	2995	0
159	20231012	162400	78649780	2995	2995	2995	2995	0
160	20231012	162300	78649780	2995	2995	2995	2995	0
161	20231012	162200	78649780	2995	2995	2995	2995	0
162	20231012	162100	78649780	2995	2995	2995	2995	0
163	20231012	162000	78649780	2995	2995	2995	2995	0
164	20231012	161900	78649780	2995	2995	2995	2995	0
165	20231012	161800	78649780	2995	2995	2995	2995	0
166	20231012	161700	78649780	2995	2995	2995	2995	0
167	20231012	161600	78649780	2995	2995	2995	2995	0
168	20231012	161500	78649780	2995	2995	2995	2995	0
169	20231012	161400	78649780	2995	2995	2995	2995	0
170	20231012	161300	78649780	2995	2995	2995	2995	0
171	20231012	161200	78649780	2995	2995	2995	2995	0
172	20231012	161100	78649780	2995	2995	2995	2995	0
173	20231012	161000	78649780	2995	2995	2995	2995	0
174	20231012	160900	78649780	2995	2995	2995	2995	0
175	20231012	160800	78649780	2995	2995	2995	2995	0
176	20231012	160700	78649780	2995	2995	2995	2995	0
177	20231012	160600	78649780	2995	2995	2995	2995	0
178	20231012	160500	78649780	2995	2995	2995	2995	0
179	20231012	160400	78649780	2995	2995	2995	2995	0
180	20231012	160300	78649780	2995	2995	2995	2995	0
181	20231012	160200	78649780	2995	2995	2995	2995	0
182	20231012	160100	78649780	2995	2995	2995	2995	1463
183	20231012	160000	78649780	2995	2995	2995	2995	0
184	20231012	155900	78649780	2995	2995	2995	2995	0
185	20231012	155800	78649780	2995	2995	2995	2995	0
186	20231012	155700	78649780	2995	2995	2995	2995	0
187	20231012	155600	78649780	2995	2995	2995	2995	0
188	20231012	155500	78649780	2995	2995	2995	2995	0
189	20231012	155400	78649780	2995	2995	2995	2995	0
190	20231012	155300	78649780	2995	2995	2995	2995	0
191	20231012	155200	78649780	2995	2995	2995	2995	0
192	20231012	155100	78649780	2995	2995	2995	2995	0
193	20231012	155000	78649780	2995	2995	2995	2995	0
194	20231012	154900	78649780	2995	2995	2995	2995	0
195	20231012	154800	78649780	2995	2995	2995	2995	0
196	20231012	154700	78649780	2995	2995	2995	2995	0
197	20231012	154600	78649780	2995	2995	2995	2995	0
198	20231012	154500	78649780	2995	2995	2995	2995	0
199	20231012	154400	78649780	2995	2995	2995	2995	0
200	20231012	154300	78649780	2995	2995	2995	2995	0
201	20231012	154200	78649780	2995	2995	2995	2995	0
202	20231012	154100	78649780	2995	2995	2995	2995	0
203	20231012	154000	78649780	2995	2995	2995	2995	0
204	20231012	153900	78649780	2995	2995	2995	2995	0
205	20231012	153800	78649780	2995	2995	2995	2995	0
206	20231012	153700	78649780	2995	2995	2995	2995	0
207	20231012	153600	78649780	2995	2995	2995	2995	0
208	20231012	153500	78649780	2995	2995	2995	2995	0
209	20231012	153400	78649780	2995	2995	2995	2995	0
210	20231012	153300	78649780	2995	2995	2995	2995	0
211	20231012	153200	78649780	2995	2995	2995	2995	0
212	20231012	153100	78649780	2995	2995	2995	2995	1463
213	20231012	153000	78649780	2995	2995	2995	2995	1463
214	20231012	152900	74268095	2995	2995	2995	2995	0
215	20231012	152800	74268095	2995	2995	2995	2995	0
216	20231012	152700	74268095	2995	2995	2995	2995	0
217	20231012	152600	74268095	2995	2995	2995	2995	0
218	20231012	152500	74268095	2995	2995	2995	2995	0
219	20231012	152400	74268095	2995	2995	2995	2995	0
220	20231012	152300	74268095	2995	2995	2995	2995	0
221	20231012	152200	74268095	2995	2995	2995	2995	0
222	20231012	152100	74268095	2995	2995	2995	2995	0
223	20231012	152000	74268095	2995	2995	2995	2995	0
224	20231012	151900	74268095	2995	2995	2995	2995	0
225	20231012	151800	74268095	2995	2995	2995	2995	2
226	20231012	151700	74262105	2990	2990	2990	2990	3
227	20231012	151600	74253135	2995	2990	2995	2990	170
228	20231012	151500	73744675	2990	2990	2990	2990	0
229	20231012	151400	73744675	2990	2995	2995	2990	27
230	20231012	151300	73663885	2995	2995	2995	2995	0
231	20231012	151200	73663885	2995	2995	2995	2995	0
232	20231012	151100	73663885	2995	2990	2995	2990	13
233	20231012	151000	73624965	2990	2990	2990	2990	2
234	20231012	150900	73618985	2990	2990	2990	2990	25
235	20231012	150800	73544235	2995	2995	2995	2995	12
236	20231012	150700	73508295	2995	2995	2995	2995	1
237	20231012	150600	73505300	2995	2995	2995	2995	0
238	20231012	150500	73505300	2995	2995	2995	2995	556
239	20231012	150400	71840080	2995	2995	2995	2995	0
240	20231012	150300	71840080	2995	2995	2995	2995	0
241	20231012	150200	71840080	2995	2995	2995	2995	312
242	20231012	150100	70905640	2995	2995	2995	2995	0
243	20231012	150000	70905640	2995	2995	2995	2995	55
244	20231012	145900	70740915	2995	2995	2995	2995	12
245	20231012	145800	70704975	2995	2995	2995	2995	0
246	20231012	145700	70704975	2995	2995	2995	2995	0
247	20231012	145600	70704975	2995	2995	2995	2995	12
248	20231012	145500	70669035	2995	2995	2995	2995	0
249	20231012	145400	70669035	2995	2995	2995	2995	0
250	20231012	145300	70669035	2995	2995	2995	2995	13
251	20231012	145200	70630100	2995	2995	2995	2995	0
252	20231012	145100	70630100	2995	2995	2995	2995	0
253	20231012	145000	70630100	2995	2995	2995	2995	12
254	20231012	144900	70594160	2995	2995	2995	2995	4
255	20231012	144800	70582180	2995	2995	2995	2995	3
256	20231012	144700	70573195	2995	2995	2995	2995	12
257	20231012	144600	70537255	2995	2995	2995	2995	0
258	20231012	144500	70537255	2995	2995	2995	2995	26
259	20231012	144400	70459385	2990	2990	2990	2990	12
260	20231012	144300	70423505	2990	2990	2990	2990	0
261	20231012	144200	70423505	2990	2990	2990	2990	0
262	20231012	144100	70423505	2990	2990	2990	2990	11
263	20231012	144000	70390615	2990	2990	2990	2990	0
264	20231012	143900	70390615	2990	2990	2990	2990	1
265	20231012	143800	70387625	2995	2995	2995	2995	15
266	20231012	143700	70342700	2995	2995	2995	2995	0
267	20231012	143600	70342700	2995	2995	2995	2995	0
268	20231012	143500	70342700	2995	2995	2995	2995	12
269	20231012	143400	70306760	2995	2995	2995	2995	0
270	20231012	143300	70306760	2995	2995	2995	2995	13
271	20231012	143200	70267825	2985	2985	2985	2985	0
272	20231012	143100	70267825	2985	2985	2985	2985	0
273	20231012	143000	70267825	2985	2985	2985	2985	0
274	20231012	142900	70267825	2985	2985	2985	2985	0
275	20231012	142800	70267825	2985	2990	2990	2985	1000
276	20231012	142700	67281830	2995	2995	2995	2995	0
277	20231012	142600	67281830	2995	2995	2995	2995	12
278	20231012	142500	67245890	2995	2995	2995	2995	0
279	20231012	142400	67245890	2995	2995	2995	2995	0
280	20231012	142300	67245890	2995	2995	2995	2995	12
281	20231012	142200	67209950	2995	2995	2995	2995	0
282	20231012	142100	67209950	2995	2995	2995	2995	79
283	20231012	142000	66973345	2995	2995	2995	2995	3
284	20231012	141900	66964360	2990	2990	2990	2990	0
285	20231012	141800	66964360	2990	2990	2990	2990	0
286	20231012	141700	66964360	2990	2990	2990	2990	47
287	20231012	141600	66823830	2990	2990	2990	2990	0
288	20231012	141500	66823830	2990	2990	2990	2990	3
289	20231012	141400	66814860	2995	2990	2995	2990	92
290	20231012	141300	66539380	2990	2990	2990	2990	19
291	20231012	141200	66482570	2990	2990	2990	2990	0
292	20231012	141100	66482570	2990	2990	2990	2990	0
293	20231012	141000	66482570	2990	2990	2990	2990	0
294	20231012	140900	66482570	2990	2990	2990	2990	0
295	20231012	140800	66482570	2990	2995	2995	2990	323
296	20231012	140700	65516740	2995	2995	2995	2995	0
297	20231012	140600	65516740	2995	2995	2995	2995	0
298	20231012	140500	65516740	2995	2995	2995	2990	463
299	20231012	140400	64130060	2995	2995	2995	2995	0
300	20231012	140300	64130060	2995	2995	2995	2995	0
301	20231012	140200	64130060	2995	2995	2995	2995	12
302	20231012	140100	64094120	2995	2995	2995	2995	0
303	20231012	140000	64094120	2995	2995	2995	2995	0
304	20231012	135900	64094120	2995	2995	2995	2995	3
305	20231012	135800	64085135	2990	2990	2990	2990	422
306	20231012	135700	62823355	2995	2995	2995	2995	0
307	20231012	135600	62823355	2995	2995	2995	2995	12
308	20231012	135500	62787415	2995	2995	2995	2995	0
309	20231012	135400	62787415	2995	2995	2995	2995	0
310	20231012	135300	62787415	2995	2995	2995	2995	12
311	20231012	135200	62751475	2995	2995	2995	2995	0
312	20231012	135100	62751475	2995	2995	2995	2995	0
313	20231012	135000	62751475	2995	2995	2995	2995	12
314	20231012	134900	62715535	2995	2995	2995	2995	0
315	20231012	134800	62715535	2995	2995	2995	2995	0
316	20231012	134700	62715535	2995	2995	2995	2995	12
317	20231012	134600	62679595	2995	2995	2995	2995	0
318	20231012	134500	62679595	2995	2995	2995	2995	0
319	20231012	134400	62679595	2995	2995	2995	2995	12
320	20231012	134300	62643655	2995	2995	2995	2995	26
321	20231012	134200	62565785	2995	2995	2995	2995	20
322	20231012	134100	62505885	2995	2995	2995	2995	12
323	20231012	134000	62469945	2995	2995	2995	2995	0
324	20231012	133900	62469945	2995	2995	2995	2995	0
325	20231012	133800	62469945	2995	2995	2995	2995	12
326	20231012	133700	62434005	2995	2995	2995	2995	0
327	20231012	133600	62434005	2995	2995	2995	2995	0
328	20231012	133500	62434005	2995	2995	2995	2995	12
329	20231012	133400	62398065	2995	2995	2995	2995	3
330	20231012	133300	62389080	2990	2990	2990	2990	0
331	20231012	133200	62389080	2990	2990	2990	2990	0
332	20231012	133100	62389080	2990	2990	2990	2990	0
333	20231012	133000	62389080	2990	2990	2990	2990	0
334	20231012	132900	62389080	2990	2990	2990	2990	0
335	20231012	132800	62389080	2990	2990	2990	2990	0
336	20231012	132700	62389080	2990	2990	2990	2990	144
337	20231012	132600	61958520	2990	2990	2990	2990	0
338	20231012	132500	61958520	2990	2990	2990	2990	138
339	20231012	132400	61545900	2990	2990	2990	2990	79
340	20231012	132300	61309690	2990	2990	2990	2990	300
341	20231012	132200	60412690	2990	2990	2990	2990	0
342	20231012	132100	60412690	2990	2990	2990	2990	1
343	20231012	132000	60409700	2990	2990	2990	2990	1
344	20231012	131900	60406710	2990	2990	2990	2990	0
345	20231012	131800	60406710	2990	2995	2995	2990	3
346	20231012	131700	60397730	2995	2995	2995	2995	12
347	20231012	131600	60361790	2995	2995	2995	2995	6
348	20231012	131500	60343820	2995	2995	2995	2995	2
349	20231012	131400	60337830	2995	2995	2995	2995	12
350	20231012	131300	60301890	2995	2995	2995	2995	962
351	20231012	131200	57420700	2995	2995	2995	2995	2
352	20231012	131100	57414710	2995	2995	2995	2995	12
353	20231012	131000	57378770	2995	2995	2995	2995	2
354	20231012	130900	57372780	2995	2995	2995	2995	2
355	20231012	130800	57366790	2995	2995	2995	2995	14
356	20231012	130700	57324860	2995	2995	2995	2995	0
357	20231012	130600	57324860	2995	2995	2995	2995	3
358	20231012	130500	57315875	2995	2995	2995	2995	38
359	20231012	130400	57202065	2990	2990	2990	2990	25
360	20231012	130300	57127315	2995	2990	2995	2990	202
361	20231012	130200	56523325	2995	2995	2995	2995	14
362	20231012	130100	56481395	2995	2995	2995	2995	2
363	20231012	130000	56475405	2995	2995	2995	2995	0
364	20231012	125900	56475405	2995	2995	2995	2995	14
365	20231012	125800	56433475	2995	2995	2995	2995	2
366	20231012	125700	56427485	2995	2995	2995	2995	0
367	20231012	125600	56427485	2995	2995	2995	2995	14
368	20231012	125500	56385555	2995	2995	2995	2995	2
369	20231012	125400	56379565	2995	2995	2995	2995	2
370	20231012	125300	56373575	2995	2995	2995	2995	12
371	20231012	125200	56337635	2995	2995	2995	2995	2
372	20231012	125100	56331645	2995	2995	2995	2995	2
373	20231012	125000	56325655	2995	2995	2995	2995	12
374	20231012	124900	56289715	2995	2995	2995	2995	2
375	20231012	124800	56283725	2995	2995	2995	2995	2
376	20231012	124700	56277735	2995	2995	2995	2995	12
377	20231012	124600	56241795	2995	2995	2995	2995	2
378	20231012	124500	56235805	2995	2995	2995	2995	2
379	20231012	124400	56229815	2995	2995	2995	2995	14
380	20231012	124300	56187885	2995	2995	2995	2995	0
381	20231012	124200	56187885	2995	2995	2995	2995	193
382	20231012	124100	55609850	2995	2995	2995	2995	2
383	20231012	124000	55603860	2990	2995	2995	2990	174
384	20231012	123900	55083580	2995	2995	2995	2995	2
385	20231012	123800	55077590	2995	2995	2995	2995	14
386	20231012	123700	55035660	2995	2995	2995	2995	2
387	20231012	123600	55029670	2995	2995	2995	2995	0
388	20231012	123500	55029670	2995	2990	2995	2990	131
389	20231012	123400	54637970	2990	2990	2990	2990	2
390	20231012	123300	54631990	2990	2990	2990	2990	0
391	20231012	123200	54631990	2990	2990	2990	2990	14
392	20231012	123100	54590130	2990	2990	2990	2990	2
393	20231012	123000	54584150	2990	2990	2990	2990	2
394	20231012	122900	54578170	2980	2990	2990	2980	2012
395	20231012	122800	48582290	2990	2990	2990	2990	2
396	20231012	122700	48576310	2990	2990	2990	2990	2
397	20231012	122600	48570330	2990	2990	2990	2990	12
398	20231012	122500	48534450	2990	2990	2990	2990	2
399	20231012	122400	48528470	2990	2990	2990	2990	2
400	20231012	122300	48522490	2990	2990	2990	2990	12
401	20231012	122200	48486610	2990	2990	2990	2990	2
402	20231012	122100	48480630	2990	2990	2990	2990	5
403	20231012	122000	48465680	2990	2995	2995	2990	30
404	20231012	121900	48375910	2995	2995	2995	2995	0
405	20231012	121800	48375910	2995	2995	2995	2995	2
406	20231012	121700	48369920	2995	2995	2995	2995	14
407	20231012	121600	48327990	2995	2995	2995	2995	0
408	20231012	121500	48327990	2995	2995	2995	2995	2
409	20231012	121400	48322000	2995	2995	2995	2995	14
410	20231012	121300	48280070	2995	2995	2995	2995	2
411	20231012	121200	48274080	2990	2990	2990	2990	67
412	20231012	121100	48073750	2995	2995	2995	2995	14
413	20231012	121000	48031820	2995	2995	2995	2995	2
414	20231012	120900	48025830	2995	2995	2995	2995	0
415	20231012	120800	48025830	2995	2995	2995	2995	14
416	20231012	120700	47983900	2995	2995	2995	2995	2
417	20231012	120600	47977910	2995	2995	2995	2995	2
418	20231012	120500	47971920	2995	2995	2995	2995	12
419	20231012	120400	47935980	2995	2995	2995	2995	2
420	20231012	120300	47929990	2995	2995	2995	2995	2
421	20231012	120200	47924000	2995	2995	2995	2995	12
422	20231012	120100	47888060	2995	2995	2995	2995	2
423	20231012	120000	47882070	2995	2995	2995	2995	2
424	20231012	115900	47876080	2995	2995	2995	2995	12
425	20231012	115800	47840140	2995	2995	2995	2995	2
426	20231012	115700	47834150	2995	2995	2995	2995	2
427	20231012	115600	47828160	2995	2995	2995	2995	14
428	20231012	115500	47786230	2995	2995	2995	2995	0
429	20231012	115400	47786230	2995	2995	2995	2995	2
430	20231012	115300	47780240	2995	2995	2995	2995	14
431	20231012	115200	47738310	2995	2995	2995	2995	1
432	20231012	115100	47735315	2995	2995	2995	2995	2
433	20231012	115000	47729325	2995	2995	2995	2995	14
434	20231012	114900	47687395	2995	2995	2995	2995	2
435	20231012	114800	47681405	2995	2995	2995	2995	0
436	20231012	114700	47681405	2995	2990	2995	2990	524
437	20231012	114600	46112680	2990	2980	2990	2980	1502
438	20231012	114500	41636700	2980	2980	2980	2980	307
439	20231012	114400	40721840	2985	2985	2985	2985	14
440	20231012	114300	40680050	2990	2990	2990	2990	2
441	20231012	114200	40674070	2990	2990	2990	2990	2
442	20231012	114100	40668090	2990	2990	2990	2990	12
443	20231012	114000	40632210	2990	2990	2990	2990	2
444	20231012	113900	40626230	2990	2985	2990	2985	265
445	20231012	113800	39835175	2990	2990	2990	2990	12
446	20231012	113700	39799295	2990	2990	2990	2990	2
447	20231012	113600	39793315	2990	2990	2990	2990	2
448	20231012	113500	39787335	2990	2990	2990	2990	12
449	20231012	113400	39751455	2990	2990	2990	2990	2
450	20231012	113300	39745475	2990	2990	2990	2990	2
451	20231012	113200	39739495	2990	2990	2990	2990	14
452	20231012	113100	39697635	2990	2990	2990	2990	10
453	20231012	113000	39667735	2990	2990	2990	2990	2
454	20231012	112900	39661755	2990	2990	2990	2990	14
455	20231012	112800	39619895	2990	2990	2990	2990	0
456	20231012	112700	39619895	2990	2990	2990	2990	2
457	20231012	112600	39613915	2990	2990	2990	2990	14
458	20231012	112500	39572055	2990	2990	2990	2990	55
459	20231012	112400	39407605	2990	2990	2990	2990	0
460	20231012	112300	39407605	2990	2990	2990	2990	14
461	20231012	112200	39365745	2990	2990	2990	2990	2
462	20231012	112100	39359765	2990	2990	2990	2990	0
463	20231012	112000	39359765	2990	2990	2990	2990	14
464	20231012	111900	39317905	2990	2985	2990	2985	36
465	20231012	111800	39210435	2990	2990	2990	2990	2
466	20231012	111700	39204455	2990	2990	2990	2990	12
467	20231012	111600	39168575	2990	2990	2990	2990	11
468	20231012	111500	39135685	2990	2990	2990	2990	154
469	20231012	111400	38675225	2990	2990	2990	2990	13
470	20231012	111300	38636355	2990	2990	2990	2990	2
471	20231012	111200	38630375	2980	2990	2990	2980	1402
472	20231012	111100	34447390	2990	2990	2990	2990	13
473	20231012	111000	34408520	2990	2990	2990	2990	2
474	20231012	110900	34402540	2990	2990	2990	2990	12
475	20231012	110800	34366660	2990	2990	2990	2990	15
476	20231012	110700	34321810	2990	2990	2990	2990	2
477	20231012	110600	34315830	2990	2985	2990	2980	4
478	20231012	110500	34303885	2990	2990	2990	2990	15
479	20231012	110400	34259035	2990	2990	2990	2990	0
480	20231012	110300	34259035	2990	2990	2990	2990	2
481	20231012	110200	34253055	2990	2990	2990	2990	7
482	20231012	110100	34232125	2980	2990	2990	2980	3
483	20231012	110000	34223165	2995	2995	2995	2995	0
484	20231012	105900	34223165	2995	2995	2995	2995	15
485	20231012	105800	34178240	2995	2995	2995	2995	2
486	20231012	105700	34172250	2995	2990	2995	2990	131
487	20231012	105600	33780545	2995	2995	2995	2995	15
488	20231012	105500	33735620	2995	2990	2995	2990	5
489	20231012	105400	33720660	2995	2995	2995	2995	2
490	20231012	105300	33714670	2995	2995	2995	2995	13
491	20231012	105200	33675735	2995	2995	2995	2995	2
492	20231012	105100	33669745	2995	2995	2995	2995	2
493	20231012	105000	33663755	2995	2995	2995	2995	13
494	20231012	104900	33624820	2995	2990	2995	2990	3
495	20231012	104800	33615840	2995	2995	2995	2995	2
496	20231012	104700	33609850	2995	2995	2995	2995	13
497	20231012	104600	33570915	2995	2995	2995	2995	2
498	20231012	104500	33564925	2995	2995	2995	2995	2
499	20231012	104400	33558935	2995	2990	2995	2990	96
500	20231012	104300	33271870	2990	2990	2990	2990	0
501	20231012	104200	33271870	2990	2990	2990	2990	35
502	20231012	104100	33167220	2990	2990	2990	2990	15
503	20231012	104000	33122370	2990	2980	2990	2980	7
504	20231012	103900	33101460	2990	2990	2990	2990	2
505	20231012	103800	33095480	2990	2990	2990	2990	15
506	20231012	103700	33050630	2990	2995	2995	2990	10
507	20231012	103600	33020720	2995	2995	2995	2995	0
508	20231012	103500	33020720	2995	2995	2995	2990	20
509	20231012	103400	32960845	2995	2995	2995	2995	3
510	20231012	103300	32951860	2995	2995	2995	2995	0
511	20231012	103200	32951860	2995	2995	2995	2995	5
512	20231012	103100	32936885	2990	2980	2990	2980	7
513	20231012	103000	32915975	2995	2995	2995	2995	2
514	20231012	102900	32909985	2995	2995	2995	2995	21
515	20231012	102800	32847090	2995	2985	2995	2980	352
516	20231012	102700	31798070	2995	2995	2995	2995	2
517	20231012	102600	31792080	2995	2995	2995	2995	18
518	20231012	102500	31738170	2995	2995	2995	2995	9
519	20231012	102400	31711215	2985	2990	2995	2985	339
520	20231012	102300	30697605	2980	2985	2990	2980	430
521	20231012	102200	29414110	2985	2985	2985	2985	2
522	20231012	102100	29408140	2985	2985	2985	2985	2
523	20231012	102000	29402170	2985	2985	2985	2985	16
524	20231012	101900	29354410	2985	2985	2985	2985	15
525	20231012	101800	29309635	2985	2980	2985	2980	9
526	20231012	101700	29282800	2985	2985	2985	2985	90
527	20231012	101600	29014150	2985	2985	2985	2985	46
528	20231012	101500	28876840	2985	2985	2985	2985	22
529	20231012	101400	28811170	2985	2985	2985	2985	15
530	20231012	101300	28766395	2985	2985	2985	2985	2
531	20231012	101200	28760425	2985	2985	2985	2985	0
532	20231012	101100	28760425	2985	2985	2985	2985	82
533	20231012	101000	28515655	2985	2985	2985	2985	34
534	20231012	100900	28414165	2985	2985	2985	2985	71
535	20231012	100800	28202230	2985	2975	2985	2970	372
536	20231012	100700	27096550	2975	2975	2975	2975	91
537	20231012	100600	26825825	2970	2975	2975	2970	67
538	20231012	100500	26626750	2975	2975	2975	2975	124
539	20231012	100400	26257850	2975	2975	2975	2975	57
540	20231012	100300	26088275	2975	2975	2975	2975	3
541	20231012	100200	26079350	2975	2975	2975	2975	28
542	20231012	100100	25996050	2975	2975	2975	2970	63
543	20231012	100000	25808645	2975	2970	2975	2970	125
544	20231012	095900	25436790	2975	2975	2975	2975	28
545	20231012	095800	25353490	2975	2975	2975	2975	24
546	20231012	095700	25282090	2975	2975	2975	2975	27
547	20231012	095600	25201765	2975	2975	2975	2975	41
548	20231012	095500	25079790	2975	2975	2975	2975	41
549	20231012	095400	24957815	2970	2975	2975	2970	58
550	20231012	095300	24785420	2975	2975	2975	2975	30
551	20231012	095200	24696170	2975	2975	2975	2975	21
552	20231012	095100	24633695	2975	2975	2975	2975	1158
553	20231012	095000	21188645	2975	2975	2975	2975	33
554	20231012	094900	21090470	2975	2975	2975	2975	48
555	20231012	094800	20947670	2975	2975	2975	2975	38
556	20231012	094700	20834620	2975	2970	2975	2970	4
557	20231012	094600	20822725	2965	2965	2965	2965	623
558	20231012	094500	18975530	2965	2965	2965	2965	0
559	20231012	094400	18975530	2965	2965	2965	2965	41
560	20231012	094300	18853965	2965	2965	2965	2965	138
561	20231012	094200	18444795	2960	2965	2965	2960	28
562	20231012	094100	18361795	2965	2965	2965	2965	13
563	20231012	094000	18323250	2965	2965	2965	2965	2
564	20231012	093900	18317320	2965	2965	2965	2965	2
565	20231012	093800	18311390	2965	2965	2965	2965	13
566	20231012	093700	18272845	2965	2965	2965	2965	2
567	20231012	093600	18266915	2965	2965	2965	2965	2
568	20231012	093500	18260985	2965	2965	2965	2965	15
569	20231012	093400	18216510	2965	2965	2965	2965	7
570	20231012	093300	18195755	2965	2965	2965	2965	2
571	20231012	093200	18189825	2965	2960	2965	2960	426
572	20231012	093100	16928855	2960	2965	2965	2960	86
573	20231012	093000	16674220	2965	2965	2965	2965	113
574	20231012	092900	16339175	2965	2965	2965	2965	15
575	20231012	092800	16294700	2965	2965	2965	2965	0
576	20231012	092700	16294700	2965	2965	2965	2965	2
577	20231012	092600	16288770	2965	2960	2965	2960	232
578	20231012	092500	15602040	2960	2965	2965	2960	164
579	20231012	092400	15116530	2965	2975	2975	2965	31
580	20231012	092300	15024435	2975	2970	2975	2970	250
581	20231012	092200	14281670	2970	2970	2970	2970	198
582	20231012	092100	13693610	2970	2950	2970	2950	1301
583	20231012	092000	9852130	2950	2950	2950	2950	15
584	20231012	091900	9807880	2950	2950	2950	2950	2
585	20231012	091800	9801980	2945	2950	2950	2945	3
586	20231012	091700	9793135	2945	2945	2945	2945	0
587	20231012	091600	9793135	2945	2950	2950	2945	1302
588	20231012	091500	5958735	2950	2950	2950	2950	2
589	20231012	091400	5952835	2945	2950	2950	2945	116
590	20231012	091300	5610670	2950	2950	2950	2950	111
591	20231012	091200	5283220	2950	2950	2950	2950	57
592	20231012	091100	5115070	2945	2945	2945	2945	0
593	20231012	091000	5115070	2945	2940	2945	2940	123
594	20231012	090900	4753165	2940	2940	2940	2940	0
595	20231012	090800	4753165	2940	2940	2940	2940	13
596	20231012	090700	4714945	2940	2940	2940	2940	0
597	20231012	090600	4714945	2940	2945	2945	2940	503
598	20231012	090500	3234255	2945	2945	2945	2945	13
599	20231012	090400	3195970	2945	2945	2945	2945	1
600	20231012	090300	3193025	2925	2940	2940	2925	500
601	20231012	090200	1729765	2925	2925	2925	2925	0
602	20231012	090100	1729765	2925	2930	2965	2925	176
603	20231012	090000	1212695	2925	2920	2925	2920	414