KissMeData/057680/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	192700	1857049905	2895	2895	2895	2895	68907
3	20231012	192600	1857049905	2895	2895	2895	2895	0
4	20231012	192500	1857049905	2895	2895	2895	2895	0
5	20231012	192400	1857049905	2895	2895	2895	2895	0
6	20231012	192300	1857049905	2895	2895	2895	2895	0
7	20231012	192200	1857049905	2895	2895	2895	2895	0
8	20231012	192100	1857049905	2895	2895	2895	2895	0
9	20231012	192000	1857049905	2895	2895	2895	2895	0
10	20231012	191900	1857049905	2895	2895	2895	2895	0
11	20231012	191800	1857049905	2895	2895	2895	2895	0
12	20231012	191700	1857049905	2895	2895	2895	2895	0
13	20231012	191600	1857049905	2895	2895	2895	2895	0
14	20231012	191500	1857049905	2895	2895	2895	2895	0
15	20231012	191400	1857049905	2895	2895	2895	2895	0
16	20231012	191300	1857049905	2895	2895	2895	2895	0
17	20231012	191200	1857049905	2895	2895	2895	2895	0
18	20231012	191100	1857049905	2895	2895	2895	2895	0
19	20231012	191000	1857049905	2895	2895	2895	2895	0
20	20231012	190900	1857049905	2895	2895	2895	2895	0
21	20231012	190800	1857049905	2895	2895	2895	2895	0
22	20231012	190700	1857049905	2895	2895	2895	2895	0
23	20231012	190600	1857049905	2895	2895	2895	2895	0
24	20231012	190500	1857049905	2895	2895	2895	2895	0
25	20231012	190400	1857049905	2895	2895	2895	2895	0
26	20231012	190300	1857049905	2895	2895	2895	2895	0
27	20231012	190200	1857049905	2895	2895	2895	2895	0
28	20231012	190100	1857049905	2895	2895	2895	2895	0
29	20231012	190000	1857049905	2895	2895	2895	2895	0
30	20231012	185900	1857049905	2895	2895	2895	2895	0
31	20231012	185800	1857049905	2895	2895	2895	2895	0
32	20231012	185700	1857049905	2895	2895	2895	2895	68907
33	20231012	185600	1857049905	2895	2895	2895	2895	0
34	20231012	185500	1857049905	2895	2895	2895	2895	0
35	20231012	185400	1857049905	2895	2895	2895	2895	0
36	20231012	185300	1857049905	2895	2895	2895	2895	0
37	20231012	185200	1857049905	2895	2895	2895	2895	0
38	20231012	185100	1857049905	2895	2895	2895	2895	0
39	20231012	185000	1857049905	2895	2895	2895	2895	0
40	20231012	184900	1857049905	2895	2895	2895	2895	0
41	20231012	184800	1857049905	2895	2895	2895	2895	0
42	20231012	184700	1857049905	2895	2895	2895	2895	0
43	20231012	184600	1857049905	2895	2895	2895	2895	0
44	20231012	184500	1857049905	2895	2895	2895	2895	0
45	20231012	184400	1857049905	2895	2895	2895	2895	0
46	20231012	184300	1857049905	2895	2895	2895	2895	0
47	20231012	184200	1857049905	2895	2895	2895	2895	0
48	20231012	184100	1857049905	2895	2895	2895	2895	0
49	20231012	184000	1857049905	2895	2895	2895	2895	0
50	20231012	183900	1857049905	2895	2895	2895	2895	0
51	20231012	183800	1857049905	2895	2895	2895	2895	0
52	20231012	183700	1857049905	2895	2895	2895	2895	0
53	20231012	183600	1857049905	2895	2895	2895	2895	0
54	20231012	183500	1857049905	2895	2895	2895	2895	0
55	20231012	183400	1857049905	2895	2895	2895	2895	0
56	20231012	183300	1857049905	2895	2895	2895	2895	0
57	20231012	183200	1857049905	2895	2895	2895	2895	0
58	20231012	183100	1857049905	2895	2895	2895	2895	0
59	20231012	183000	1857049905	2895	2895	2895	2895	0
60	20231012	182900	1857049905	2895	2895	2895	2895	0
61	20231012	182800	1857049905	2895	2895	2895	2895	0
62	20231012	182700	1857049905	2895	2895	2895	2895	68907
63	20231012	182600	1857049905	2895	2895	2895	2895	0
64	20231012	182500	1857049905	2895	2895	2895	2895	0
65	20231012	182400	1857049905	2895	2895	2895	2895	0
66	20231012	182300	1857049905	2895	2895	2895	2895	0
67	20231012	182200	1857049905	2895	2895	2895	2895	0
68	20231012	182100	1857049905	2895	2895	2895	2895	0
69	20231012	182000	1857049905	2895	2895	2895	2895	0
70	20231012	181900	1857049905	2895	2895	2895	2895	0
71	20231012	181800	1857049905	2895	2895	2895	2895	0
72	20231012	181700	1857049905	2895	2895	2895	2895	0
73	20231012	181600	1857049905	2895	2895	2895	2895	0
74	20231012	181500	1857049905	2895	2895	2895	2895	0
75	20231012	181400	1857049905	2895	2895	2895	2895	0
76	20231012	181300	1857049905	2895	2895	2895	2895	0
77	20231012	181200	1857049905	2895	2895	2895	2895	0
78	20231012	181100	1857049905	2895	2895	2895	2895	0
79	20231012	181000	1857049905	2895	2895	2895	2895	0
80	20231012	180900	1857049905	2895	2895	2895	2895	0
81	20231012	180800	1857049905	2895	2895	2895	2895	0
82	20231012	180700	1857049905	2895	2895	2895	2895	0
83	20231012	180600	1857049905	2895	2895	2895	2895	0
84	20231012	180500	1857049905	2895	2895	2895	2895	0
85	20231012	180400	1857049905	2895	2895	2895	2895	0
86	20231012	180300	1857049905	2895	2895	2895	2895	0
87	20231012	180200	1857049905	2895	2895	2895	2895	0
88	20231012	180100	1857049905	2895	2895	2895	2895	0
89	20231012	180000	1857049905	2895	2895	2895	2895	0
90	20231012	175900	1857049905	2895	2895	2895	2895	0
91	20231012	175800	1857049905	2895	2895	2895	2895	0
92	20231012	175700	1857049905	2895	2895	2895	2895	68907
93	20231012	175600	1857049905	2895	2895	2895	2895	0
94	20231012	175500	1857049905	2895	2895	2895	2895	0
95	20231012	175400	1857049905	2895	2895	2895	2895	0
96	20231012	175300	1857049905	2895	2895	2895	2895	0
97	20231012	175200	1857049905	2895	2895	2895	2895	0
98	20231012	175100	1857049905	2895	2895	2895	2895	0
99	20231012	175000	1857049905	2895	2895	2895	2895	0
100	20231012	174900	1857049905	2895	2895	2895	2895	0
101	20231012	174800	1857049905	2895	2895	2895	2895	0
102	20231012	174700	1857049905	2895	2895	2895	2895	0
103	20231012	174600	1857049905	2895	2895	2895	2895	0
104	20231012	174500	1857049905	2895	2895	2895	2895	0
105	20231012	174400	1857049905	2895	2895	2895	2895	0
106	20231012	174300	1857049905	2895	2895	2895	2895	0
107	20231012	174200	1857049905	2895	2895	2895	2895	0
108	20231012	174100	1857049905	2895	2895	2895	2895	0
109	20231012	174000	1857049905	2895	2895	2895	2895	0
110	20231012	173900	1857049905	2895	2895	2895	2895	0
111	20231012	173800	1857049905	2895	2895	2895	2895	0
112	20231012	173700	1857049905	2895	2895	2895	2895	0
113	20231012	173600	1857049905	2895	2895	2895	2895	0
114	20231012	173500	1857049905	2895	2895	2895	2895	0
115	20231012	173400	1857049905	2895	2895	2895	2895	0
116	20231012	173300	1857049905	2895	2895	2895	2895	0
117	20231012	173200	1857049905	2895	2895	2895	2895	0
118	20231012	173100	1857049905	2895	2895	2895	2895	0
119	20231012	173000	1857049905	2895	2895	2895	2895	0
120	20231012	172900	1857049905	2895	2895	2895	2895	0
121	20231012	172800	1857049905	2895	2895	2895	2895	0
122	20231012	172700	1857049905	2895	2895	2895	2895	68907
123	20231012	172600	1857049905	2895	2895	2895	2895	0
124	20231012	172500	1857049905	2895	2895	2895	2895	0
125	20231012	172400	1857049905	2895	2895	2895	2895	0
126	20231012	172300	1857049905	2895	2895	2895	2895	0
127	20231012	172200	1857049905	2895	2895	2895	2895	0
128	20231012	172100	1857049905	2895	2895	2895	2895	0
129	20231012	172000	1857049905	2895	2895	2895	2895	0
130	20231012	171900	1857049905	2895	2895	2895	2895	0
131	20231012	171800	1857049905	2895	2895	2895	2895	0
132	20231012	171700	1857049905	2895	2895	2895	2895	0
133	20231012	171600	1857049905	2895	2895	2895	2895	0
134	20231012	171500	1857049905	2895	2895	2895	2895	0
135	20231012	171400	1857049905	2895	2895	2895	2895	0
136	20231012	171300	1857049905	2895	2895	2895	2895	0
137	20231012	171200	1857049905	2895	2895	2895	2895	0
138	20231012	171100	1857049905	2895	2895	2895	2895	0
139	20231012	171000	1857049905	2895	2895	2895	2895	0
140	20231012	170900	1857049905	2895	2895	2895	2895	0
141	20231012	170800	1857049905	2895	2895	2895	2895	0
142	20231012	170700	1857049905	2895	2895	2895	2895	0
143	20231012	170600	1857049905	2895	2895	2895	2895	0
144	20231012	170500	1857049905	2895	2895	2895	2895	0
145	20231012	170400	1857049905	2895	2895	2895	2895	0
146	20231012	170300	1857049905	2895	2895	2895	2895	0
147	20231012	170200	1857049905	2895	2895	2895	2895	0
148	20231012	170100	1857049905	2895	2895	2895	2895	0
149	20231012	170000	1857049905	2895	2895	2895	2895	0
150	20231012	165900	1857049905	2895	2895	2895	2895	0
151	20231012	165800	1857049905	2895	2895	2895	2895	0
152	20231012	165700	1857049905	2895	2895	2895	2895	68907
153	20231012	165600	1857049905	2895	2895	2895	2895	0
154	20231012	165500	1857049905	2895	2895	2895	2895	0
155	20231012	165400	1857049905	2895	2895	2895	2895	0
156	20231012	165300	1857049905	2895	2895	2895	2895	0
157	20231012	165200	1857049905	2895	2895	2895	2895	0
158	20231012	165100	1857049905	2895	2895	2895	2895	0
159	20231012	165000	1857049905	2895	2895	2895	2895	0
160	20231012	164900	1857049905	2895	2895	2895	2895	0
161	20231012	164800	1857049905	2895	2895	2895	2895	0
162	20231012	164700	1857049905	2895	2895	2895	2895	0
163	20231012	164600	1857049905	2895	2895	2895	2895	0
164	20231012	164500	1857049905	2895	2895	2895	2895	0
165	20231012	164400	1857049905	2895	2895	2895	2895	0
166	20231012	164300	1857049905	2895	2895	2895	2895	0
167	20231012	164200	1857049905	2895	2895	2895	2895	0
168	20231012	164100	1857049905	2895	2895	2895	2895	0
169	20231012	164000	1857049905	2895	2895	2895	2895	0
170	20231012	163900	1857049905	2895	2895	2895	2895	0
171	20231012	163800	1857049905	2895	2895	2895	2895	0
172	20231012	163700	1857049905	2895	2895	2895	2895	0
173	20231012	163600	1857049905	2895	2895	2895	2895	0
174	20231012	163500	1857049905	2895	2895	2895	2895	0
175	20231012	163400	1857049905	2895	2895	2895	2895	0
176	20231012	163300	1857049905	2895	2895	2895	2895	0
177	20231012	163200	1857049905	2895	2895	2895	2895	0
178	20231012	163100	1857049905	2895	2895	2895	2895	0
179	20231012	163000	1857049905	2895	2895	2895	2895	0
180	20231012	162900	1857049905	2895	2895	2895	2895	0
181	20231012	162800	1857049905	2895	2895	2895	2895	0
182	20231012	162700	1857049905	2895	2895	2895	2895	68907
183	20231012	162600	1857049905	2895	2895	2895	2895	0
184	20231012	162500	1857049905	2895	2895	2895	2895	0
185	20231012	162400	1857049905	2895	2895	2895	2895	0
186	20231012	162300	1857049905	2895	2895	2895	2895	0
187	20231012	162200	1857049905	2895	2895	2895	2895	0
188	20231012	162100	1857049905	2895	2895	2895	2895	0
189	20231012	162000	1857049905	2895	2895	2895	2895	0
190	20231012	161900	1857049905	2895	2895	2895	2895	0
191	20231012	161800	1857049905	2895	2895	2895	2895	0
192	20231012	161700	1857049905	2895	2895	2895	2895	0
193	20231012	161600	1857049905	2895	2895	2895	2895	0
194	20231012	161500	1857049905	2895	2895	2895	2895	0
195	20231012	161400	1857049905	2895	2895	2895	2895	0
196	20231012	161300	1857049905	2895	2895	2895	2895	0
197	20231012	161200	1857049905	2895	2895	2895	2895	0
198	20231012	161100	1857049905	2895	2895	2895	2895	0
199	20231012	161000	1857049905	2895	2895	2895	2895	0
200	20231012	160900	1857049905	2895	2895	2895	2895	0
201	20231012	160800	1857049905	2895	2895	2895	2895	0
202	20231012	160700	1857049905	2895	2895	2895	2895	0
203	20231012	160600	1857049905	2895	2895	2895	2895	0
204	20231012	160500	1857049905	2895	2895	2895	2895	0
205	20231012	160400	1857049905	2895	2895	2895	2895	0
206	20231012	160300	1857049905	2895	2895	2895	2895	0
207	20231012	160200	1857049905	2895	2895	2895	2895	0
208	20231012	160100	1857049905	2895	2895	2895	2895	0
209	20231012	160000	1857049905	2895	2895	2895	2895	0
210	20231012	155900	1857049905	2895	2895	2895	2895	0
211	20231012	155800	1857049905	2895	2895	2895	2895	0
212	20231012	155700	1857049905	2895	2895	2895	2895	68907
213	20231012	155600	1857049905	2895	2895	2895	2895	0
214	20231012	155500	1857049905	2895	2895	2895	2895	0
215	20231012	155400	1857049905	2895	2895	2895	2895	0
216	20231012	155300	1857049905	2895	2895	2895	2895	0
217	20231012	155200	1857049905	2895	2895	2895	2895	0
218	20231012	155100	1857049905	2895	2895	2895	2895	0
219	20231012	155000	1857049905	2895	2895	2895	2895	0
220	20231012	154900	1857049905	2895	2895	2895	2895	0
221	20231012	154800	1857049905	2895	2895	2895	2895	0
222	20231012	154700	1857049905	2895	2895	2895	2895	0
223	20231012	154600	1857049905	2895	2895	2895	2895	0
224	20231012	154500	1857049905	2895	2895	2895	2895	0
225	20231012	154400	1857049905	2895	2895	2895	2895	0
226	20231012	154300	1857049905	2895	2895	2895	2895	0
227	20231012	154200	1857049905	2895	2895	2895	2895	0
228	20231012	154100	1857049905	2895	2895	2895	2895	0
229	20231012	154000	1857049905	2895	2895	2895	2895	0
230	20231012	153900	1857049905	2895	2895	2895	2895	0
231	20231012	153800	1857049905	2895	2895	2895	2895	0
232	20231012	153700	1857049905	2895	2895	2895	2895	0
233	20231012	153600	1857049905	2895	2895	2895	2895	0
234	20231012	153500	1857049905	2895	2895	2895	2895	0
235	20231012	153400	1857049905	2895	2895	2895	2895	0
236	20231012	153300	1857049905	2895	2895	2895	2895	0
237	20231012	153200	1857049905	2895	2895	2895	2895	0
238	20231012	153100	1857049905	2895	2895	2895	2895	0
239	20231012	153000	1857049905	2895	2895	2895	2895	68907
240	20231012	152900	1657564140	2895	2895	2895	2895	0
241	20231012	152800	1657564140	2895	2895	2895	2895	0
242	20231012	152700	1657564140	2895	2895	2895	2895	0
243	20231012	152600	1657564140	2895	2895	2895	2895	0
244	20231012	152500	1657564140	2895	2895	2895	2895	0
245	20231012	152400	1657564140	2895	2895	2895	2895	0
246	20231012	152300	1657564140	2895	2895	2895	2895	0
247	20231012	152200	1657564140	2895	2895	2895	2895	0
248	20231012	152100	1657564140	2895	2895	2895	2895	0
249	20231012	152000	1657564140	2895	2895	2895	2895	0
250	20231012	151900	1657564140	2895	2930	2930	2890	21786
251	20231012	151800	1594155935	2930	2930	2950	2930	14654
252	20231012	151700	1551132835	2945	2935	2945	2930	3816
253	20231012	151600	1539944125	2935	2955	2955	2930	5501
254	20231012	151500	1523797425	2955	2955	2955	2955	50
255	20231012	151400	1523649675	2960	2965	2970	2940	9502
256	20231012	151300	1495517525	2970	2940	2970	2935	9001
257	20231012	151200	1468928540	2970	2950	2970	2935	15000
258	20231012	151100	1424622585	2950	2960	2960	2950	1100
259	20231012	151000	1421376320	2975	2975	2975	2975	33
260	20231012	150900	1421278145	2975	2970	2975	2970	1003
261	20231012	150800	1418299220	2975	2970	2975	2970	900
262	20231012	150700	1415624720	2950	2960	2960	2950	2000
263	20231012	150600	1409720780	2985	2975	2985	2975	5778
264	20231012	150500	1392494235	2980	2945	2980	2945	2713
265	20231012	150400	1384457015	2945	2950	2950	2945	3000
266	20231012	150300	1375617100	2965	2965	2965	2965	2
267	20231012	150200	1375611170	2955	2955	2955	2955	1000
268	20231012	150100	1372656170	2950	2960	2960	2950	9500
269	20231012	150000	1344606350	2955	2965	2995	2955	17322
270	20231012	145900	1293274560	2995	2975	2995	2960	7500
271	20231012	145800	1270882450	2970	2970	2970	2970	980
272	20231012	145700	1267971850	2970	2970	2970	2970	1000
273	20231012	145600	1265001850	3000	2990	3000	2990	10000
274	20231012	145500	1235010000	2990	2980	2995	2960	11010
275	20231012	145400	1202361495	3000	2995	3000	2995	2500
276	20231012	145300	1194863400	2965	2980	2980	2965	14138
277	20231012	145200	1152887475	2975	3000	3015	2965	16841
278	20231012	145100	1102771475	3040	3040	3040	3040	0
279	20231012	145000	1102771475	3040	3000	3040	3000	21915
280	20231012	144900	1036369315	3020	2975	3020	2975	16500
281	20231012	144800	986828830	2960	2980	2980	2960	1005
282	20231012	144700	983850930	2970	2970	2970	2970	0
283	20231012	144600	983850930	2970	2985	2985	2970	1050
284	20231012	144500	980731680	2995	2980	2995	2980	3220
285	20231012	144400	971092845	2995	2985	2995	2985	1275
286	20231012	144300	967281155	2985	2960	2985	2955	2875
287	20231012	144200	958746370	2960	2975	2975	2960	3000
288	20231012	144100	949863690	3000	2995	3000	2995	3000
289	20231012	144000	940876265	3000	2960	3000	2960	3614
290	20231012	143900	930104245	2960	2960	2960	2960	418
291	20231012	143800	928866965	2960	2960	2960	2960	4
292	20231012	143700	928855125	2955	2990	2990	2955	2500
293	20231012	143600	921446675	2995	2995	2995	2995	500
294	20231012	143500	919949175	3000	2985	3000	2985	2331
295	20231012	143400	912972385	2985	2985	2990	2960	4031
296	20231012	143300	900963965	2985	2985	2985	2985	2
297	20231012	143200	900957995	2960	2985	2985	2960	1502
298	20231012	143100	896512025	2965	2980	2980	2965	1000
299	20231012	143000	893544590	3015	3015	3015	3015	0
300	20231012	142900	893544590	3015	3015	3015	3015	0
301	20231012	142800	893544590	3015	3015	3015	3015	0
302	20231012	142700	893544590	3015	2975	3015	2975	13590
303	20231012	142600	852922260	2975	2955	2975	2950	11000
304	20231012	142500	820233570	2965	2960	2965	2960	250
305	20231012	142400	819492330	2965	2965	2965	2965	185
306	20231012	142300	818943805	2960	2965	2970	2960	324
307	20231012	142200	817983155	2965	2965	2970	2940	3747
308	20231012	142100	806887630	2970	2965	2970	2945	14761
309	20231012	142000	763254145	2970	2985	2985	2970	15148
310	20231012	141900	718187610	2985	2990	2990	2985	6073
311	20231012	141800	700050570	2990	2990	2990	2990	0
312	20231012	141700	700050570	2990	2990	2990	2990	0
313	20231012	141600	700050570	2990	2990	2990	2990	563
314	20231012	141500	698367200	2990	2990	2990	2990	0
315	20231012	141400	698367200	2990	2990	2990	2990	0
316	20231012	141300	698367200	2990	2990	2990	2990	10
317	20231012	141200	698337300	2990	2995	2995	2990	1079
318	20231012	141100	695110760	2995	2995	2995	2995	0
319	20231012	141000	695110760	2995	2995	2995	2995	300
320	20231012	140900	694212260	2995	2990	2995	2990	1534
321	20231012	140800	689625595	2990	3000	3000	2990	3492
322	20231012	140700	679181760	3005	3005	3005	3005	2
323	20231012	140600	679175750	3000	3000	3000	3000	0
324	20231012	140500	679175750	3000	3000	3000	3000	32
325	20231012	140400	679079750	3005	3005	3005	3005	0
326	20231012	140300	679079750	3005	3005	3005	3005	20
327	20231012	140200	679019650	3005	3005	3005	3005	0
328	20231012	140100	679019650	3005	3005	3005	2995	5006
329	20231012	140000	664016510	3020	3020	3020	3020	5
330	20231012	135900	664001410	3030	3030	3030	3030	2
331	20231012	135800	663995350	3030	3030	3030	3030	5321
332	20231012	135700	647872720	3040	2990	3040	2990	10576
333	20231012	135600	615892050	2990	2995	2995	2990	1535
334	20231012	135500	611301600	2990	2990	2990	2990	0
335	20231012	135400	611301600	2990	2990	2990	2990	0
336	20231012	135300	611301600	2990	3000	3000	2990	3500
337	20231012	135200	600828920	3035	3035	3035	3035	0
338	20231012	135100	600828920	3035	3035	3035	3035	0
339	20231012	135000	600828920	3035	3035	3035	3035	0
340	20231012	134900	600828920	3035	3035	3035	3035	0
341	20231012	134800	600828920	3035	3035	3035	3035	0
342	20231012	134700	600828920	3035	3035	3035	3035	0
343	20231012	134600	600828920	3035	3035	3035	3035	1244
344	20231012	134500	597053380	3040	2980	3040	2980	8731
345	20231012	134400	570775700	2985	2985	2985	2985	409
346	20231012	134300	569554835	2985	2985	2985	2985	0
347	20231012	134200	569554835	2985	2985	2985	2985	1000
348	20231012	134100	566569835	2985	2985	2985	2985	0
349	20231012	134000	566569835	2985	2985	2985	2985	2500
350	20231012	133900	559107335	2990	2990	2990	2990	300
351	20231012	133800	558210335	2990	2990	2990	2990	23
352	20231012	133700	558141565	2990	2990	2990	2990	5
353	20231012	133600	558126615	2985	2990	2995	2985	4194
354	20231012	133500	545596480	2990	3000	3000	2990	6255
355	20231012	133400	526873245	3000	3000	3000	3000	300
356	20231012	133300	525973245	3000	3000	3000	3000	0
357	20231012	133200	525973245	3000	3000	3000	3000	15
358	20231012	133100	525928245	3000	3000	3000	3000	6
359	20231012	133000	525910245	3000	3000	3000	3000	84
360	20231012	132900	525658245	3005	3005	3005	3005	19
361	20231012	132800	525601150	3005	3005	3005	3005	1681
362	20231012	132700	520549745	2995	3000	3005	2995	3833
363	20231012	132600	509046580	3005	3005	3005	3005	10
364	20231012	132500	509016530	3005	3005	3005	3005	0
365	20231012	132400	509016530	3005	3005	3005	3005	0
366	20231012	132300	509016530	3005	3005	3005	3005	1
367	20231012	132200	509013525	3000	3000	3000	3000	1
368	20231012	132100	509010525	3000	3000	3000	3000	0
369	20231012	132000	509010525	3000	3000	3000	3000	0
370	20231012	131900	509010525	3000	3000	3000	3000	1100
371	20231012	131800	505710525	3000	3000	3000	3000	22
372	20231012	131700	505644525	3000	3000	3000	3000	0
373	20231012	131600	505644525	3000	3000	3000	3000	0
374	20231012	131500	505644525	3000	3000	3000	3000	0
375	20231012	131400	505644525	3000	3000	3000	3000	0
376	20231012	131300	505644525	3000	3000	3000	3000	0
377	20231012	131200	505644525	3000	3000	3000	3000	500
378	20231012	131100	504144525	3000	3000	3000	3000	1040
379	20231012	131000	501024525	3000	3000	3000	3000	2000
380	20231012	130900	495024525	3000	3000	3000	3000	2012
381	20231012	130800	488988525	3000	3000	3000	3000	1028
382	20231012	130700	485904525	3000	3000	3000	3000	312
383	20231012	130600	484968525	3000	3000	3000	3000	320
384	20231012	130500	484008525	3000	3005	3005	3000	14549
385	20231012	130400	440355550	3005	3020	3020	3005	8781
386	20231012	130300	413967635	3010	3015	3015	3010	6000
387	20231012	130200	395900030	3015	3015	3015	3015	0
388	20231012	130100	395900030	3015	3015	3015	3015	50
389	20231012	130000	395749280	3015	3020	3020	3015	1201
390	20231012	125900	392128260	3020	3020	3020	3020	0
391	20231012	125800	392128260	3020	3020	3020	3020	200
392	20231012	125700	391524260	3020	3020	3020	3020	3
393	20231012	125600	391515200	3020	3020	3020	3020	0
394	20231012	125500	391515200	3020	3020	3020	3020	0
395	20231012	125400	391515200	3020	3020	3020	3020	0
396	20231012	125300	391515200	3020	3020	3020	3020	200
397	20231012	125200	390911200	3020	3020	3020	3020	1000
398	20231012	125100	387891200	3025	3020	3025	3020	1055
399	20231012	125000	384704825	3025	3025	3025	3025	1000
400	20231012	124900	381679825	3020	3020	3020	3020	500
401	20231012	124800	380169825	3030	3030	3030	3030	1000
402	20231012	124700	377139825	3025	3020	3025	3020	1745
403	20231012	124600	371864925	3020	3020	3020	3020	3
404	20231012	124500	371855865	3015	3020	3020	3015	429
405	20231012	124400	370560420	3030	3030	3030	3030	0
406	20231012	124300	370560420	3030	3020	3030	3020	4121
407	20231012	124200	358107770	3020	3020	3020	3015	2103
408	20231012	124100	351756715	3020	3025	3025	3020	5000
409	20231012	124000	336656690	3035	3035	3035	3035	0
410	20231012	123900	336656690	3035	3035	3035	3035	0
411	20231012	123800	336656690	3035	3035	3035	3035	2
412	20231012	123700	336650620	3020	3020	3020	3020	0
413	20231012	123600	336650620	3020	3020	3020	3020	0
414	20231012	123500	336650620	3020	3020	3020	3020	0
415	20231012	123400	336650620	3020	3020	3020	3020	0
416	20231012	123300	336650620	3020	3020	3020	3020	0
417	20231012	123200	336650620	3020	3020	3020	3020	0
418	20231012	123100	336650620	3020	3020	3020	3020	0
419	20231012	123000	336650620	3020	3020	3020	3020	0
420	20231012	122900	336650620	3020	3020	3020	3020	0
421	20231012	122800	336650620	3020	3020	3020	3020	0
422	20231012	122700	336650620	3020	3030	3030	3020	7000
423	20231012	122600	315492455	3035	3035	3035	3035	0
424	20231012	122500	315492455	3035	3035	3035	3035	0
425	20231012	122400	315492455	3035	3035	3035	3035	66
426	20231012	122300	315292145	3035	3035	3035	3035	0
427	20231012	122200	315292145	3035	3035	3035	3035	50
428	20231012	122100	315140395	3030	3030	3030	3030	3
429	20231012	122000	315131305	3040	3040	3040	3040	0
430	20231012	121900	315131305	3040	3040	3040	3040	1
431	20231012	121800	315128265	3025	3025	3025	3025	0
432	20231012	121700	315128265	3025	3025	3025	3025	0
433	20231012	121600	315128265	3025	3025	3025	3025	0
434	20231012	121500	315128265	3025	3025	3025	3025	0
435	20231012	121400	315128265	3025	3025	3025	3025	0
436	20231012	121300	315128265	3025	3030	3030	3025	2191
437	20231012	121200	308499535	3030	3030	3030	3030	0
438	20231012	121100	308499535	3030	3030	3030	3030	0
439	20231012	121000	308499535	3030	3035	3035	3030	2500
440	20231012	120900	300919535	3040	3040	3040	3040	0
441	20231012	120800	300919535	3040	3040	3040	3040	0
442	20231012	120700	300919535	3040	3040	3040	3040	0
443	20231012	120600	300919535	3040	3040	3040	3040	0
444	20231012	120500	300919535	3040	3040	3040	3040	0
445	20231012	120400	300919535	3040	3040	3040	3040	0
446	20231012	120300	300919535	3040	3040	3040	3040	0
447	20231012	120200	300919535	3040	3040	3040	3040	0
448	20231012	120100	300919535	3040	3040	3040	3040	0
449	20231012	120000	300919535	3040	3040	3040	3040	0
450	20231012	115900	300919535	3040	3040	3040	3040	0
451	20231012	115800	300919535	3040	3040	3040	3040	31
452	20231012	115700	300825295	3040	3040	3040	3040	500
453	20231012	115600	299305295	3040	3040	3040	3040	0
454	20231012	115500	299305295	3040	3040	3040	3040	124
455	20231012	115400	298928335	3025	3025	3025	3025	0
456	20231012	115300	298928335	3025	3045	3045	3025	500
457	20231012	115200	297413255	3030	3045	3045	3030	1300
458	20231012	115100	293465330	3040	3040	3040	3040	0
459	20231012	115000	293465330	3040	3040	3040	3040	0
460	20231012	114900	293465330	3040	3040	3040	3040	0
461	20231012	114800	293465330	3040	3040	3040	3040	0
462	20231012	114700	293465330	3040	3040	3040	3040	0
463	20231012	114600	293465330	3040	3040	3040	3040	0
464	20231012	114500	293465330	3040	3040	3040	3040	0
465	20231012	114400	293465330	3040	3040	3040	3040	0
466	20231012	114300	293465330	3040	3040	3040	3040	1
467	20231012	114200	293462290	3030	3030	3030	3030	7285
468	20231012	114100	271388740	3035	3035	3035	3035	130
469	20231012	114000	270994190	3030	3030	3030	3030	0
470	20231012	113900	270994190	3030	3030	3030	3030	0
471	20231012	113800	270994190	3030	3030	3030	3030	50
472	20231012	113700	270842690	3030	3030	3030	3030	0
473	20231012	113600	270842690	3030	3030	3030	3030	0
474	20231012	113500	270842690	3030	3040	3040	3030	6306
475	20231012	113400	251728100	3035	3035	3035	3035	0
476	20231012	113300	251728100	3035	3045	3045	3035	2946
477	20231012	113200	242786080	3045	3045	3045	3045	0
478	20231012	113100	242786080	3045	3045	3045	3045	0
479	20231012	113000	242786080	3045	3040	3045	3040	536
480	20231012	112900	241156540	3040	3040	3040	3040	1484
481	20231012	112800	236645180	3040	3040	3040	3040	111
482	20231012	112700	236307740	3045	3045	3045	3045	34
483	20231012	112600	236204210	3045	3045	3045	3045	40
484	20231012	112500	236082410	3045	3045	3045	3045	5
485	20231012	112400	236067185	3045	3045	3045	3045	1567
486	20231012	112300	231295670	3045	3045	3045	3045	1250
487	20231012	112200	227489420	3050	3050	3050	3050	0
488	20231012	112100	227489420	3050	3050	3050	3050	61
489	20231012	112000	227303370	3050	3050	3050	3050	0
490	20231012	111900	227303370	3050	3050	3050	3050	0
491	20231012	111800	227303370	3050	3050	3050	3050	0
492	20231012	111700	227303370	3050	3050	3050	3050	0
493	20231012	111600	227303370	3050	3050	3050	3050	0
494	20231012	111500	227303370	3050	3050	3050	3050	0
495	20231012	111400	227303370	3050	3050	3050	3050	0
496	20231012	111300	227303370	3050	3050	3050	3050	150
497	20231012	111200	226845870	3050	3050	3050	3050	0
498	20231012	111100	226845870	3050	3050	3050	3050	0
499	20231012	111000	226845870	3050	3055	3055	3050	500
500	20231012	110900	225319370	3045	3045	3045	3045	1
501	20231012	110800	225316325	3055	3055	3055	3055	329
502	20231012	110700	224311230	3060	3060	3060	3060	0
503	20231012	110600	224311230	3060	3060	3060	3060	0
504	20231012	110500	224311230	3060	3060	3060	3060	0
505	20231012	110400	224311230	3060	3060	3060	3060	0
506	20231012	110300	224311230	3060	3060	3060	3060	0
507	20231012	110200	224311230	3060	3060	3060	3060	0
508	20231012	110100	224311230	3060	3060	3060	3060	0
509	20231012	110000	224311230	3060	3060	3060	3060	0
510	20231012	105900	224311230	3060	3060	3060	3060	1
511	20231012	105800	224308170	3045	3045	3060	3045	451
512	20231012	105700	222934860	3060	3060	3060	3060	0
513	20231012	105600	222934860	3060	3060	3060	3060	0
514	20231012	105500	222934860	3060	3050	3060	3050	8151
515	20231012	105400	198023230	3045	3040	3045	3040	5425
516	20231012	105300	181518730	3040	3040	3040	3040	70
517	20231012	105200	181305930	3040	3040	3040	3040	5
518	20231012	105100	181290730	3045	3045	3045	3045	40
519	20231012	105000	181168930	3045	3045	3045	3045	0
520	20231012	104900	181168930	3045	3045	3045	3045	0
521	20231012	104800	181168930	3045	3045	3045	3045	0
522	20231012	104700	181168930	3045	3045	3045	3045	0
523	20231012	104600	181168930	3045	3045	3045	3045	20
524	20231012	104500	181108030	3050	3035	3050	3035	15
525	20231012	104400	181062490	3035	3035	3035	3035	2135
526	20231012	104300	174582765	3035	3050	3050	3035	7000
527	20231012	104200	153319505	3060	3060	3060	3060	0
528	20231012	104100	153319505	3060	3060	3060	3060	0
529	20231012	104000	153319505	3060	3060	3060	3060	0
530	20231012	103900	153319505	3060	3060	3060	3060	0
531	20231012	103800	153319505	3060	3060	3060	3060	0
532	20231012	103700	153319505	3060	3060	3060	3060	0
533	20231012	103600	153319505	3060	3060	3060	3060	0
534	20231012	103500	153319505	3060	3060	3060	3060	255
535	20231012	103400	152539205	3060	3060	3060	3060	0
536	20231012	103300	152539205	3060	3060	3060	3060	0
537	20231012	103200	152539205	3060	3060	3060	3060	0
538	20231012	103100	152539205	3060	3055	3060	3055	577
539	20231012	103000	150775870	3055	3055	3055	3055	0
540	20231012	102900	150775870	3055	3055	3055	3055	0
541	20231012	102800	150775870	3055	3055	3055	3055	0
542	20231012	102700	150775870	3055	3055	3055	3055	30
543	20231012	102600	150684220	3055	3055	3055	3055	0
544	20231012	102500	150684220	3055	3055	3055	3055	2
545	20231012	102400	150678110	3055	3050	3055	3050	1700
546	20231012	102300	145490610	3060	3060	3060	3060	0
547	20231012	102200	145490610	3060	3060	3060	3060	0
548	20231012	102100	145490610	3060	3060	3060	3060	0
549	20231012	102000	145490610	3060	3060	3060	3060	0
550	20231012	101900	145490610	3060	3060	3060	3060	0
551	20231012	101800	145490610	3060	3060	3060	3060	0
552	20231012	101700	145490610	3060	3060	3060	3060	1
553	20231012	101600	145487550	3055	3055	3055	3055	0
554	20231012	101500	145487550	3055	3055	3055	3055	0
555	20231012	101400	145487550	3055	3055	3055	3055	0
556	20231012	101300	145487550	3055	3055	3055	3055	0
557	20231012	101200	145487550	3055	3055	3055	3055	0
558	20231012	101100	145487550	3055	3055	3055	3055	0
559	20231012	101000	145487550	3055	3050	3055	3050	11320
560	20231012	100900	110912950	3050	3050	3050	3050	0
561	20231012	100800	110912950	3050	3050	3050	3050	0
562	20231012	100700	110912950	3050	3050	3050	3050	0
563	20231012	100600	110912950	3050	3055	3055	3050	2416
564	20231012	100500	103533995	3050	3050	3050	3050	0
565	20231012	100400	103533995	3050	3050	3050	3050	0
566	20231012	100300	103533995	3050	3050	3050	3050	0
567	20231012	100200	103533995	3050	3050	3050	3050	300
568	20231012	100100	102618995	3055	3055	3055	3055	0
569	20231012	100000	102618995	3055	3055	3055	3055	0
570	20231012	095900	102618995	3055	3055	3055	3055	0
571	20231012	095800	102618995	3055	3055	3055	3055	10
572	20231012	095700	102588445	3050	3050	3050	3050	0
573	20231012	095600	102588445	3050	3050	3050	3050	10
574	20231012	095500	102557945	3055	3055	3055	3055	5
575	20231012	095400	102542670	3055	3055	3055	3055	0
576	20231012	095300	102542670	3055	3055	3055	3055	130
577	20231012	095200	102145520	3055	3055	3055	3055	0
578	20231012	095100	102145520	3055	3055	3055	3055	0
579	20231012	095000	102145520	3055	3055	3055	3055	652
580	20231012	094900	100153660	3055	3055	3055	3055	0
581	20231012	094800	100153660	3055	3055	3055	3055	0
582	20231012	094700	100153660	3055	3055	3055	3055	1
583	20231012	094600	100150605	3050	3050	3050	3050	0
584	20231012	094500	100150605	3050	3050	3050	3050	0
585	20231012	094400	100150605	3050	3050	3050	3050	0
586	20231012	094300	100150605	3050	3050	3050	3050	0
587	20231012	094200	100150605	3050	3050	3050	3050	3
588	20231012	094100	100141455	3050	3050	3050	3050	50
589	20231012	094000	99988955	3050	3050	3050	3050	1
590	20231012	093900	99985905	3050	3050	3050	3050	0
591	20231012	093800	99985905	3050	3050	3050	3050	0
592	20231012	093700	99985905	3050	3050	3050	3050	0
593	20231012	093600	99985905	3050	3050	3050	3050	0
594	20231012	093500	99985905	3050	3050	3050	3050	0
595	20231012	093400	99985905	3050	3050	3050	3050	0
596	20231012	093300	99985905	3050	3050	3050	3050	0
597	20231012	093200	99985905	3050	3050	3050	3050	0
598	20231012	093100	99985905	3050	3050	3050	3050	0
599	20231012	093000	99985905	3050	3040	3050	3040	412
600	20231012	092900	98732915	3040	3045	3045	3040	1080
601	20231012	092800	95449215	3040	3040	3040	3040	0
602	20231012	092700	95449215	3040	3040	3040	3040	0
603	20231012	092600	95449215	3040	3045	3045	3040	100
604	20231012	092500	95145115	3040	3040	3040	3040	0
605	20231012	092400	95145115	3040	3055	3075	3040	15559
606	20231012	092300	47730210	3050	3050	3050	3050	50
607	20231012	092200	47577710	3050	3050	3050	3050	100
608	20231012	092100	47272710	3050	3050	3050	3050	0
609	20231012	092000	47272710	3050	3050	3050	3050	0
610	20231012	091900	47272710	3050	3050	3050	3050	20
611	20231012	091800	47211710	3050	3045	3050	3035	5001
612	20231012	091700	32006545	3050	3050	3050	3050	9
613	20231012	091600	31979095	3050	3050	3050	3050	0
614	20231012	091500	31979095	3050	3050	3050	3050	0
615	20231012	091400	31979095	3050	3050	3050	3050	0
616	20231012	091300	31979095	3050	3050	3050	3050	2
617	20231012	091200	31972995	3050	3050	3055	3050	162
618	20231012	091100	31478395	3060	3060	3060	3060	989
619	20231012	091000	28452055	3060	3060	3060	3060	4
620	20231012	090900	28439815	3060	3060	3060	3060	0
621	20231012	090800	28439815	3060	3060	3060	3060	0
622	20231012	090700	28439815	3060	3060	3060	3060	0
623	20231012	090600	28439815	3060	3060	3060	3060	10
624	20231012	090500	28409215	3065	3065	3065	3065	17
625	20231012	090400	28357110	3065	3040	3065	3040	710
626	20231012	090300	26190960	3060	3050	3060	3050	1420
627	20231012	090200	21853850	3035	3050	3050	3035	2183
628	20231012	090100	15218400	3045	3045	3045	3045	35
629	20231012	090000	15111825	3035	3040	3040	3035	4971