KissMeData/123750/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	200100	127295880	2940	2940	2940	2940	457
3	20231010	200000	127295880	2940	2940	2940	2940	0
4	20231010	195900	127295880	2940	2940	2940	2940	0
5	20231010	195800	127295880	2940	2940	2940	2940	0
6	20231010	195700	127295880	2940	2940	2940	2940	0
7	20231010	195600	127295880	2940	2940	2940	2940	0
8	20231010	195500	127295880	2940	2940	2940	2940	0
9	20231010	195400	127295880	2940	2940	2940	2940	0
10	20231010	195300	127295880	2940	2940	2940	2940	0
11	20231010	195200	127295880	2940	2940	2940	2940	0
12	20231010	195100	127295880	2940	2940	2940	2940	0
13	20231010	195000	127295880	2940	2940	2940	2940	0
14	20231010	194900	127295880	2940	2940	2940	2940	0
15	20231010	194800	127295880	2940	2940	2940	2940	0
16	20231010	194700	127295880	2940	2940	2940	2940	0
17	20231010	194600	127295880	2940	2940	2940	2940	0
18	20231010	194500	127295880	2940	2940	2940	2940	0
19	20231010	194400	127295880	2940	2940	2940	2940	0
20	20231010	194300	127295880	2940	2940	2940	2940	0
21	20231010	194200	127295880	2940	2940	2940	2940	0
22	20231010	194100	127295880	2940	2940	2940	2940	0
23	20231010	194000	127295880	2940	2940	2940	2940	0
24	20231010	193900	127295880	2940	2940	2940	2940	0
25	20231010	193800	127295880	2940	2940	2940	2940	0
26	20231010	193700	127295880	2940	2940	2940	2940	0
27	20231010	193600	127295880	2940	2940	2940	2940	0
28	20231010	193500	127295880	2940	2940	2940	2940	0
29	20231010	193400	127295880	2940	2940	2940	2940	0
30	20231010	193300	127295880	2940	2940	2940	2940	0
31	20231010	193200	127295880	2940	2940	2940	2940	0
32	20231010	193100	127295880	2940	2940	2940	2940	457
33	20231010	193000	127295880	2940	2940	2940	2940	0
34	20231010	192900	127295880	2940	2940	2940	2940	0
35	20231010	192800	127295880	2940	2940	2940	2940	0
36	20231010	192700	127295880	2940	2940	2940	2940	0
37	20231010	192600	127295880	2940	2940	2940	2940	0
38	20231010	192500	127295880	2940	2940	2940	2940	0
39	20231010	192400	127295880	2940	2940	2940	2940	0
40	20231010	192300	127295880	2940	2940	2940	2940	0
41	20231010	192200	127295880	2940	2940	2940	2940	0
42	20231010	192100	127295880	2940	2940	2940	2940	0
43	20231010	192000	127295880	2940	2940	2940	2940	0
44	20231010	191900	127295880	2940	2940	2940	2940	0
45	20231010	191800	127295880	2940	2940	2940	2940	0
46	20231010	191700	127295880	2940	2940	2940	2940	0
47	20231010	191600	127295880	2940	2940	2940	2940	0
48	20231010	191500	127295880	2940	2940	2940	2940	0
49	20231010	191400	127295880	2940	2940	2940	2940	0
50	20231010	191300	127295880	2940	2940	2940	2940	0
51	20231010	191200	127295880	2940	2940	2940	2940	0
52	20231010	191100	127295880	2940	2940	2940	2940	0
53	20231010	191000	127295880	2940	2940	2940	2940	0
54	20231010	190900	127295880	2940	2940	2940	2940	0
55	20231010	190800	127295880	2940	2940	2940	2940	0
56	20231010	190700	127295880	2940	2940	2940	2940	0
57	20231010	190600	127295880	2940	2940	2940	2940	0
58	20231010	190500	127295880	2940	2940	2940	2940	0
59	20231010	190400	127295880	2940	2940	2940	2940	0
60	20231010	190300	127295880	2940	2940	2940	2940	0
61	20231010	190200	127295880	2940	2940	2940	2940	0
62	20231010	190100	127295880	2940	2940	2940	2940	457
63	20231010	190000	127295880	2940	2940	2940	2940	0
64	20231010	185900	127295880	2940	2940	2940	2940	0
65	20231010	185800	127295880	2940	2940	2940	2940	0
66	20231010	185700	127295880	2940	2940	2940	2940	0
67	20231010	185600	127295880	2940	2940	2940	2940	0
68	20231010	185500	127295880	2940	2940	2940	2940	0
69	20231010	185400	127295880	2940	2940	2940	2940	0
70	20231010	185300	127295880	2940	2940	2940	2940	0
71	20231010	185200	127295880	2940	2940	2940	2940	0
72	20231010	185100	127295880	2940	2940	2940	2940	0
73	20231010	185000	127295880	2940	2940	2940	2940	0
74	20231010	184900	127295880	2940	2940	2940	2940	0
75	20231010	184800	127295880	2940	2940	2940	2940	0
76	20231010	184700	127295880	2940	2940	2940	2940	0
77	20231010	184600	127295880	2940	2940	2940	2940	0
78	20231010	184500	127295880	2940	2940	2940	2940	0
79	20231010	184400	127295880	2940	2940	2940	2940	0
80	20231010	184300	127295880	2940	2940	2940	2940	0
81	20231010	184200	127295880	2940	2940	2940	2940	0
82	20231010	184100	127295880	2940	2940	2940	2940	0
83	20231010	184000	127295880	2940	2940	2940	2940	0
84	20231010	183900	127295880	2940	2940	2940	2940	0
85	20231010	183800	127295880	2940	2940	2940	2940	0
86	20231010	183700	127295880	2940	2940	2940	2940	0
87	20231010	183600	127295880	2940	2940	2940	2940	0
88	20231010	183500	127295880	2940	2940	2940	2940	0
89	20231010	183400	127295880	2940	2940	2940	2940	0
90	20231010	183300	127295880	2940	2940	2940	2940	0
91	20231010	183200	127295880	2940	2940	2940	2940	0
92	20231010	183100	127295880	2940	2940	2940	2940	457
93	20231010	183000	127295880	2940	2940	2940	2940	0
94	20231010	182900	127295880	2940	2940	2940	2940	0
95	20231010	182800	127295880	2940	2940	2940	2940	0
96	20231010	182700	127295880	2940	2940	2940	2940	0
97	20231010	182600	127295880	2940	2940	2940	2940	0
98	20231010	182500	127295880	2940	2940	2940	2940	0
99	20231010	182400	127295880	2940	2940	2940	2940	0
100	20231010	182300	127295880	2940	2940	2940	2940	0
101	20231010	182200	127295880	2940	2940	2940	2940	0
102	20231010	182100	127295880	2940	2940	2940	2940	0
103	20231010	182000	127295880	2940	2940	2940	2940	0
104	20231010	181900	127295880	2940	2940	2940	2940	0
105	20231010	181800	127295880	2940	2940	2940	2940	0
106	20231010	181700	127295880	2940	2940	2940	2940	0
107	20231010	181600	127295880	2940	2940	2940	2940	0
108	20231010	181500	127295880	2940	2940	2940	2940	0
109	20231010	181400	127295880	2940	2940	2940	2940	0
110	20231010	181300	127295880	2940	2940	2940	2940	0
111	20231010	181200	127295880	2940	2940	2940	2940	0
112	20231010	181100	127295880	2940	2940	2940	2940	0
113	20231010	181000	127295880	2940	2940	2940	2940	0
114	20231010	180900	127295880	2940	2940	2940	2940	0
115	20231010	180800	127295880	2940	2940	2940	2940	0
116	20231010	180700	127295880	2940	2940	2940	2940	0
117	20231010	180600	127295880	2940	2940	2940	2940	0
118	20231010	180500	127295880	2940	2940	2940	2940	0
119	20231010	180400	127295880	2940	2940	2940	2940	0
120	20231010	180300	127295880	2940	2940	2940	2940	0
121	20231010	180200	127295880	2940	2940	2940	2940	0
122	20231010	180100	127295880	2940	2940	2940	2940	457
123	20231010	180000	127295880	2940	2940	2940	2940	0
124	20231010	175900	127295880	2940	2940	2940	2940	0
125	20231010	175800	127295880	2940	2940	2940	2940	0
126	20231010	175700	127295880	2940	2940	2940	2940	0
127	20231010	175600	127295880	2940	2940	2940	2940	0
128	20231010	175500	127295880	2940	2940	2940	2940	0
129	20231010	175400	127295880	2940	2940	2940	2940	0
130	20231010	175300	127295880	2940	2940	2940	2940	0
131	20231010	175200	127295880	2940	2940	2940	2940	0
132	20231010	175100	127295880	2940	2940	2940	2940	0
133	20231010	175000	127295880	2940	2940	2940	2940	0
134	20231010	174900	127295880	2940	2940	2940	2940	0
135	20231010	174800	127295880	2940	2940	2940	2940	0
136	20231010	174700	127295880	2940	2940	2940	2940	0
137	20231010	174600	127295880	2940	2940	2940	2940	0
138	20231010	174500	127295880	2940	2940	2940	2940	0
139	20231010	174400	127295880	2940	2940	2940	2940	0
140	20231010	174300	127295880	2940	2940	2940	2940	0
141	20231010	174200	127295880	2940	2940	2940	2940	0
142	20231010	174100	127295880	2940	2940	2940	2940	0
143	20231010	174000	127295880	2940	2940	2940	2940	0
144	20231010	173900	127295880	2940	2940	2940	2940	0
145	20231010	173800	127295880	2940	2940	2940	2940	0
146	20231010	173700	127295880	2940	2940	2940	2940	0
147	20231010	173600	127295880	2940	2940	2940	2940	0
148	20231010	173500	127295880	2940	2940	2940	2940	0
149	20231010	173400	127295880	2940	2940	2940	2940	0
150	20231010	173300	127295880	2940	2940	2940	2940	0
151	20231010	173200	127295880	2940	2940	2940	2940	0
152	20231010	173100	127295880	2940	2940	2940	2940	457
153	20231010	173000	127295880	2940	2940	2940	2940	0
154	20231010	172900	127295880	2940	2940	2940	2940	0
155	20231010	172800	127295880	2940	2940	2940	2940	0
156	20231010	172700	127295880	2940	2940	2940	2940	0
157	20231010	172600	127295880	2940	2940	2940	2940	0
158	20231010	172500	127295880	2940	2940	2940	2940	0
159	20231010	172400	127295880	2940	2940	2940	2940	0
160	20231010	172300	127295880	2940	2940	2940	2940	0
161	20231010	172200	127295880	2940	2940	2940	2940	0
162	20231010	172100	127295880	2940	2940	2940	2940	0
163	20231010	172000	127295880	2940	2940	2940	2940	0
164	20231010	171900	127295880	2940	2940	2940	2940	0
165	20231010	171800	127295880	2940	2940	2940	2940	0
166	20231010	171700	127295880	2940	2940	2940	2940	0
167	20231010	171600	127295880	2940	2940	2940	2940	0
168	20231010	171500	127295880	2940	2940	2940	2940	0
169	20231010	171400	127295880	2940	2940	2940	2940	0
170	20231010	171300	127295880	2940	2940	2940	2940	0
171	20231010	171200	127295880	2940	2940	2940	2940	0
172	20231010	171100	127295880	2940	2940	2940	2940	0
173	20231010	171000	127295880	2940	2940	2940	2940	0
174	20231010	170900	127295880	2940	2940	2940	2940	0
175	20231010	170800	127295880	2940	2940	2940	2940	0
176	20231010	170700	127295880	2940	2940	2940	2940	0
177	20231010	170600	127295880	2940	2940	2940	2940	0
178	20231010	170500	127295880	2940	2940	2940	2940	0
179	20231010	170400	127295880	2940	2940	2940	2940	0
180	20231010	170300	127295880	2940	2940	2940	2940	0
181	20231010	170200	127295880	2940	2940	2940	2940	0
182	20231010	170100	127295880	2940	2940	2940	2940	457
183	20231010	170000	127295880	2940	2940	2940	2940	0
184	20231010	165900	127295880	2940	2940	2940	2940	0
185	20231010	165800	127295880	2940	2940	2940	2940	0
186	20231010	165700	127295880	2940	2940	2940	2940	0
187	20231010	165600	127295880	2940	2940	2940	2940	0
188	20231010	165500	127295880	2940	2940	2940	2940	0
189	20231010	165400	127295880	2940	2940	2940	2940	0
190	20231010	165300	127295880	2940	2940	2940	2940	0
191	20231010	165200	127295880	2940	2940	2940	2940	0
192	20231010	165100	127295880	2940	2940	2940	2940	0
193	20231010	165000	127295880	2940	2940	2940	2940	0
194	20231010	164900	127295880	2940	2940	2940	2940	0
195	20231010	164800	127295880	2940	2940	2940	2940	0
196	20231010	164700	127295880	2940	2940	2940	2940	0
197	20231010	164600	127295880	2940	2940	2940	2940	0
198	20231010	164500	127295880	2940	2940	2940	2940	0
199	20231010	164400	127295880	2940	2940	2940	2940	0
200	20231010	164300	127295880	2940	2940	2940	2940	0
201	20231010	164200	127295880	2940	2940	2940	2940	0
202	20231010	164100	127295880	2940	2940	2940	2940	0
203	20231010	164000	127295880	2940	2940	2940	2940	0
204	20231010	163900	127295880	2940	2940	2940	2940	0
205	20231010	163800	127295880	2940	2940	2940	2940	0
206	20231010	163700	127295880	2940	2940	2940	2940	0
207	20231010	163600	127295880	2940	2940	2940	2940	0
208	20231010	163500	127295880	2940	2940	2940	2940	0
209	20231010	163400	127295880	2940	2940	2940	2940	0
210	20231010	163300	127295880	2940	2940	2940	2940	0
211	20231010	163200	127295880	2940	2940	2940	2940	0
212	20231010	163100	127295880	2940	2940	2940	2940	457
213	20231010	163000	127295880	2940	2940	2940	2940	0
214	20231010	162900	127295880	2940	2940	2940	2940	0
215	20231010	162800	127295880	2940	2940	2940	2940	0
216	20231010	162700	127295880	2940	2940	2940	2940	0
217	20231010	162600	127295880	2940	2940	2940	2940	0
218	20231010	162500	127295880	2940	2940	2940	2940	0
219	20231010	162400	127295880	2940	2940	2940	2940	0
220	20231010	162300	127295880	2940	2940	2940	2940	0
221	20231010	162200	127295880	2940	2940	2940	2940	0
222	20231010	162100	127295880	2940	2940	2940	2940	0
223	20231010	162000	127295880	2940	2940	2940	2940	0
224	20231010	161900	127295880	2940	2940	2940	2940	0
225	20231010	161800	127295880	2940	2940	2940	2940	0
226	20231010	161700	127295880	2940	2940	2940	2940	0
227	20231010	161600	127295880	2940	2940	2940	2940	0
228	20231010	161500	127295880	2940	2940	2940	2940	0
229	20231010	161400	127295880	2940	2940	2940	2940	0
230	20231010	161300	127295880	2940	2940	2940	2940	0
231	20231010	161200	127295880	2940	2940	2940	2940	0
232	20231010	161100	127295880	2940	2940	2940	2940	0
233	20231010	161000	127295880	2940	2940	2940	2940	0
234	20231010	160900	127295880	2940	2940	2940	2940	0
235	20231010	160800	127295880	2940	2940	2940	2940	0
236	20231010	160700	127295880	2940	2940	2940	2940	0
237	20231010	160600	127295880	2940	2940	2940	2940	0
238	20231010	160500	127295880	2940	2940	2940	2940	0
239	20231010	160400	127295880	2940	2940	2940	2940	0
240	20231010	160300	127295880	2940	2940	2940	2940	0
241	20231010	160200	127295880	2940	2940	2940	2940	0
242	20231010	160100	127295880	2940	2940	2940	2940	457
243	20231010	160000	127295880	2940	2940	2940	2940	0
244	20231010	155900	127295880	2940	2940	2940	2940	0
245	20231010	155800	127295880	2940	2940	2940	2940	0
246	20231010	155700	127295880	2940	2940	2940	2940	0
247	20231010	155600	127295880	2940	2940	2940	2940	0
248	20231010	155500	127295880	2940	2940	2940	2940	0
249	20231010	155400	127295880	2940	2940	2940	2940	0
250	20231010	155300	127295880	2940	2940	2940	2940	0
251	20231010	155200	127295880	2940	2940	2940	2940	0
252	20231010	155100	127295880	2940	2940	2940	2940	0
253	20231010	155000	127295880	2940	2940	2940	2940	0
254	20231010	154900	127295880	2940	2940	2940	2940	0
255	20231010	154800	127295880	2940	2940	2940	2940	0
256	20231010	154700	127295880	2940	2940	2940	2940	0
257	20231010	154600	127295880	2940	2940	2940	2940	0
258	20231010	154500	127295880	2940	2940	2940	2940	0
259	20231010	154400	127295880	2940	2940	2940	2940	0
260	20231010	154300	127295880	2940	2940	2940	2940	0
261	20231010	154200	127295880	2940	2940	2940	2940	0
262	20231010	154100	127295880	2940	2940	2940	2940	0
263	20231010	154000	127295880	2940	2940	2940	2940	0
264	20231010	153900	127295880	2940	2940	2940	2940	0
265	20231010	153800	127295880	2940	2940	2940	2940	0
266	20231010	153700	127295880	2940	2940	2940	2940	0
267	20231010	153600	127295880	2940	2940	2940	2940	0
268	20231010	153500	127295880	2940	2940	2940	2940	0
269	20231010	153400	127295880	2940	2940	2940	2940	0
270	20231010	153300	127295880	2940	2940	2940	2940	0
271	20231010	153200	127295880	2940	2940	2940	2940	0
272	20231010	153100	127295880	2940	2940	2940	2940	457
273	20231010	153000	127295880	2940	2940	2940	2940	457
274	20231010	152900	125952300	2940	2940	2940	2940	0
275	20231010	152800	125952300	2940	2940	2940	2940	0
276	20231010	152700	125952300	2940	2940	2940	2940	0
277	20231010	152600	125952300	2940	2940	2940	2940	0
278	20231010	152500	125952300	2940	2940	2940	2940	0
279	20231010	152400	125952300	2940	2940	2940	2940	0
280	20231010	152300	125952300	2940	2940	2940	2940	0
281	20231010	152200	125952300	2940	2940	2940	2940	0
282	20231010	152100	125952300	2940	2940	2940	2940	0
283	20231010	152000	125952300	2940	2940	2940	2940	0
284	20231010	151900	125952300	2940	2950	2950	2940	124
285	20231010	151800	125587690	2965	2965	2965	2965	0
286	20231010	151700	125587690	2965	2965	2965	2965	0
287	20231010	151600	125587690	2965	2965	2965	2965	0
288	20231010	151500	125587690	2965	2940	2965	2935	331
289	20231010	151400	124614535	2965	2965	2965	2965	0
290	20231010	151300	124614535	2965	2965	2965	2965	0
291	20231010	151200	124614535	2965	2965	2965	2965	0
292	20231010	151100	124614535	2965	2965	2965	2965	0
293	20231010	151000	124614535	2965	2965	2965	2965	0
294	20231010	150900	124614535	2965	2950	2965	2935	2012
295	20231010	150800	118703545	2950	2950	2950	2950	6
296	20231010	150700	118685845	2950	2950	2950	2950	0
297	20231010	150600	118685845	2950	2950	2950	2950	0
298	20231010	150500	118685845	2950	2950	2950	2950	100
299	20231010	150400	118390845	2965	2965	2965	2965	5
300	20231010	150300	118376020	2965	2965	2965	2965	358
301	20231010	150200	117314550	2965	2965	2965	2965	0
302	20231010	150100	117314550	2965	2965	2965	2965	0
303	20231010	150000	117314550	2965	2965	2965	2965	0
304	20231010	145900	117314550	2965	2965	2965	2965	0
305	20231010	145800	117314550	2965	2965	2965	2965	10
306	20231010	145700	117284900	2965	2965	2965	2965	0
307	20231010	145600	117284900	2965	2965	2965	2965	0
308	20231010	145500	117284900	2965	2965	2965	2965	0
309	20231010	145400	117284900	2965	2965	2965	2965	0
310	20231010	145300	117284900	2965	2960	2965	2960	805
311	20231010	145200	114900075	2960	2960	2960	2960	0
312	20231010	145100	114900075	2960	2960	2960	2960	0
313	20231010	145000	114900075	2960	2960	2960	2960	0
314	20231010	144900	114900075	2960	2960	2960	2960	41
315	20231010	144800	114778715	2960	2960	2960	2960	0
316	20231010	144700	114778715	2960	2960	2960	2960	8
317	20231010	144600	114755035	2960	2960	2960	2960	0
318	20231010	144500	114755035	2960	2960	2960	2960	0
319	20231010	144400	114755035	2960	2960	2960	2960	1
320	20231010	144300	114752075	2960	2960	2960	2960	0
321	20231010	144200	114752075	2960	2960	2960	2960	32
322	20231010	144100	114657355	2960	2960	2960	2960	0
323	20231010	144000	114657355	2960	2960	2960	2960	0
324	20231010	143900	114657355	2960	2960	2960	2960	4
325	20231010	143800	114645515	2950	2950	2950	2950	0
326	20231010	143700	114645515	2950	2950	2950	2950	0
327	20231010	143600	114645515	2950	2950	2950	2950	0
328	20231010	143500	114645515	2950	2950	2950	2950	162
329	20231010	143400	114167615	2950	2950	2950	2950	0
330	20231010	143300	114167615	2950	2950	2950	2950	480
331	20231010	143200	112751615	2940	2940	2940	2940	0
332	20231010	143100	112751615	2940	2940	2940	2940	0
333	20231010	143000	112751615	2940	2940	2940	2940	0
334	20231010	142900	112751615	2940	2940	2940	2940	0
335	20231010	142800	112751615	2940	2940	2940	2940	1535
336	20231010	142700	108238715	2945	2945	2945	2945	0
337	20231010	142600	108238715	2945	2945	2945	2945	0
338	20231010	142500	108238715	2945	2945	2945	2945	352
339	20231010	142400	107202075	2945	2945	2945	2945	0
340	20231010	142300	107202075	2945	2945	2945	2945	0
341	20231010	142200	107202075	2945	2945	2945	2945	0
342	20231010	142100	107202075	2945	2945	2945	2945	0
343	20231010	142000	107202075	2945	2945	2945	2945	200
344	20231010	141900	106613075	2945	2945	2945	2945	74
345	20231010	141800	106395145	2945	2945	2945	2945	0
346	20231010	141700	106395145	2945	2945	2945	2945	50
347	20231010	141600	106247895	2950	2950	2950	2950	0
348	20231010	141500	106247895	2950	2950	2950	2950	0
349	20231010	141400	106247895	2950	2955	2955	2950	1420
350	20231010	141300	102057495	2960	2960	2960	2960	531
351	20231010	141200	100485735	2960	2960	2960	2960	0
352	20231010	141100	100485735	2960	2960	2960	2960	130
353	20231010	141000	100100935	2960	2965	2965	2960	307
354	20231010	140900	99191590	2965	2965	2965	2965	0
355	20231010	140800	99191590	2965	2965	2965	2965	500
356	20231010	140700	97709090	2990	2995	2995	2990	2
357	20231010	140600	97703105	2995	2990	2995	2990	260
358	20231010	140500	96925305	3000	3000	3000	3000	0
359	20231010	140400	96925305	3000	3000	3000	3000	0
360	20231010	140300	96925305	3000	3000	3000	3000	0
361	20231010	140200	96925305	3000	3000	3000	3000	0
362	20231010	140100	96925305	3000	3000	3000	3000	0
363	20231010	140000	96925305	3000	3000	3000	3000	0
364	20231010	135900	96925305	3000	3000	3000	3000	0
365	20231010	135800	96925305	3000	3000	3000	3000	0
366	20231010	135700	96925305	3000	3000	3000	3000	0
367	20231010	135600	96925305	3000	3000	3000	3000	0
368	20231010	135500	96925305	3000	3000	3000	3000	0
369	20231010	135400	96925305	3000	2970	3000	2970	350
370	20231010	135300	95877200	2960	2960	2960	2960	263
371	20231010	135200	95098720	2960	2960	2960	2960	0
372	20231010	135100	95098720	2960	2960	2960	2960	0
373	20231010	135000	95098720	2960	2960	2960	2960	0
374	20231010	134900	95098720	2960	2960	2960	2960	0
375	20231010	134800	95098720	2960	2965	2965	2960	300
376	20231010	134700	94209795	2965	2965	2965	2965	0
377	20231010	134600	94209795	2965	2965	2965	2965	0
378	20231010	134500	94209795	2965	2965	2965	2965	0
379	20231010	134400	94209795	2965	2965	2965	2965	3
380	20231010	134300	94200900	2960	2965	2965	2960	456
381	20231010	134200	92850485	2965	2965	2965	2965	0
382	20231010	134100	92850485	2965	2965	2965	2965	100
383	20231010	134000	92553985	2970	2970	2970	2970	0
384	20231010	133900	92553985	2970	2970	2970	2970	0
385	20231010	133800	92553985	2970	2970	2970	2970	0
386	20231010	133700	92553985	2970	2970	2970	2970	14
387	20231010	133600	92512405	2985	2985	2985	2985	0
388	20231010	133500	92512405	2985	2985	2985	2985	0
389	20231010	133400	92512405	2985	2985	2985	2985	0
390	20231010	133300	92512405	2985	2985	2985	2985	0
391	20231010	133200	92512405	2985	2985	2985	2985	0
392	20231010	133100	92512405	2985	2985	2985	2985	0
393	20231010	133000	92512405	2985	2985	2985	2985	0
394	20231010	132900	92512405	2985	2985	2985	2985	300
395	20231010	132800	91616905	2985	2985	2985	2985	1
396	20231010	132700	91613920	2990	2990	2990	2990	0
397	20231010	132600	91613920	2990	2990	2990	2990	0
398	20231010	132500	91613920	2990	2990	2990	2990	0
399	20231010	132400	91613920	2990	2980	2990	2960	1010
400	20231010	132300	88614950	2990	2990	2990	2990	3
401	20231010	132200	88605980	2990	2990	2990	2990	0
402	20231010	132100	88605980	2990	2990	2990	2990	0
403	20231010	132000	88605980	2990	2990	2990	2990	10
404	20231010	131900	88576080	2990	2990	2990	2990	0
405	20231010	131800	88576080	2990	2990	2990	2990	386
406	20231010	131700	87421940	2990	2990	2990	2990	0
407	20231010	131600	87421940	2990	2990	2990	2990	0
408	20231010	131500	87421940	2990	2990	2990	2990	0
409	20231010	131400	87421940	2990	2990	2990	2990	0
410	20231010	131300	87421940	2990	2990	2990	2990	0
411	20231010	131200	87421940	2990	2990	2990	2990	1
412	20231010	131100	87418950	2995	2995	2995	2995	0
413	20231010	131000	87418950	2995	2995	2995	2995	2
414	20231010	130900	87412960	2990	2990	2990	2990	0
415	20231010	130800	87412960	2990	2990	2990	2990	0
416	20231010	130700	87412960	2990	2990	2990	2990	0
417	20231010	130600	87412960	2990	2990	2990	2990	0
418	20231010	130500	87412960	2990	2990	2990	2990	131
419	20231010	130400	87021270	2990	2990	2990	2990	0
420	20231010	130300	87021270	2990	2990	2990	2990	50
421	20231010	130200	86871770	2990	2990	2990	2990	0
422	20231010	130100	86871770	2990	2990	2990	2990	0
423	20231010	130000	86871770	2990	2990	2990	2990	0
424	20231010	125900	86871770	2990	2990	2990	2990	0
425	20231010	125800	86871770	2990	2990	2990	2990	0
426	20231010	125700	86871770	2990	2990	2990	2990	19
427	20231010	125600	86814960	2990	2990	2990	2990	0
428	20231010	125500	86814960	2990	2990	2990	2990	0
429	20231010	125400	86814960	2990	2990	2990	2990	0
430	20231010	125300	86814960	2990	2990	2990	2990	0
431	20231010	125200	86814960	2990	2990	2990	2990	803
432	20231010	125100	84413990	2980	2980	2980	2980	0
433	20231010	125000	84413990	2980	2980	2980	2980	1
434	20231010	124900	84411010	2980	2980	2980	2980	0
435	20231010	124800	84411010	2980	2980	2980	2980	0
436	20231010	124700	84411010	2980	2980	2980	2980	0
437	20231010	124600	84411010	2980	2980	2980	2980	0
438	20231010	124500	84411010	2980	2980	2980	2980	0
439	20231010	124400	84411010	2980	2980	2980	2980	0
440	20231010	124300	84411010	2980	2980	2980	2980	104
441	20231010	124200	84101090	2980	2980	2980	2980	20
442	20231010	124100	84041490	2980	2980	2980	2980	0
443	20231010	124000	84041490	2980	2980	2980	2980	0
444	20231010	123900	84041490	2980	2980	2980	2980	0
445	20231010	123800	84041490	2980	2980	2980	2980	0
446	20231010	123700	84041490	2980	2980	2980	2980	0
447	20231010	123600	84041490	2980	2980	2980	2980	0
448	20231010	123500	84041490	2980	2980	2980	2980	0
449	20231010	123400	84041490	2980	2980	2980	2980	0
450	20231010	123300	84041490	2980	2980	2980	2980	0
451	20231010	123200	84041490	2980	2980	2980	2980	0
452	20231010	123100	84041490	2980	3005	3005	2980	1010
453	20231010	123000	81029290	3000	3000	3000	3000	0
454	20231010	122900	81029290	3000	3000	3000	3000	3
455	20231010	122800	81020290	3000	3000	3000	3000	0
456	20231010	122700	81020290	3000	3000	3000	3000	17
457	20231010	122600	80969290	2985	2985	2985	2985	0
458	20231010	122500	80969290	2985	2985	2985	2985	2
459	20231010	122400	80963320	2985	2985	2985	2985	0
460	20231010	122300	80963320	2985	2985	2985	2985	0
461	20231010	122200	80963320	2985	2985	2985	2985	0
462	20231010	122100	80963320	2985	2985	2985	2985	0
463	20231010	122000	80963320	2985	2985	2985	2985	0
464	20231010	121900	80963320	2985	2995	2995	2985	700
465	20231010	121800	78873720	2985	2985	2985	2985	0
466	20231010	121700	78873720	2985	2985	2985	2985	0
467	20231010	121600	78873720	2985	2985	2985	2985	0
468	20231010	121500	78873720	2985	2985	2985	2985	0
469	20231010	121400	78873720	2985	2985	2985	2985	0
470	20231010	121300	78873720	2985	2985	2985	2985	0
471	20231010	121200	78873720	2985	2985	2985	2985	0
472	20231010	121100	78873720	2985	2985	2985	2985	0
473	20231010	121000	78873720	2985	2985	2985	2985	0
474	20231010	120900	78873720	2985	2985	2985	2985	0
475	20231010	120800	78873720	2985	2985	2985	2985	200
476	20231010	120700	78276720	2985	2985	2985	2985	19
477	20231010	120600	78220005	2990	2990	2990	2990	0
478	20231010	120500	78220005	2990	2990	2990	2990	0
479	20231010	120400	78220005	2990	2990	2990	2990	41
480	20231010	120300	78097415	3000	3000	3000	3000	4099
481	20231010	120200	65800415	3000	3000	3000	3000	0
482	20231010	120100	65800415	3000	3000	3000	3000	0
483	20231010	120000	65800415	3000	3000	3000	3000	0
484	20231010	115900	65800415	3000	3000	3000	3000	0
485	20231010	115800	65800415	3000	3000	3000	3000	0
486	20231010	115700	65800415	3000	3000	3000	3000	0
487	20231010	115600	65800415	3000	3000	3000	3000	21
488	20231010	115500	65737415	3000	3000	3000	3000	0
489	20231010	115400	65737415	3000	3000	3000	3000	0
490	20231010	115300	65737415	3000	3000	3000	3000	0
491	20231010	115200	65737415	3000	3000	3000	3000	0
492	20231010	115100	65737415	3000	3000	3000	3000	0
493	20231010	115000	65737415	3000	3000	3000	3000	5
494	20231010	114900	65722415	3005	3005	3005	3005	0
495	20231010	114800	65722415	3005	3005	3005	3005	237
496	20231010	114700	65010230	3005	3005	3005	3005	0
497	20231010	114600	65010230	3005	3005	3005	3005	4
498	20231010	114500	64998210	3000	3000	3000	3000	0
499	20231010	114400	64998210	3000	3000	3000	3000	273
500	20231010	114300	64179210	3005	3005	3005	3005	100
501	20231010	114200	63878710	3005	3005	3005	3005	0
502	20231010	114100	63878710	3005	3005	3005	3005	1
503	20231010	114000	63875705	3005	3005	3005	3005	100
504	20231010	113900	63575205	3005	3005	3005	3005	0
505	20231010	113800	63575205	3005	3005	3005	3005	4
506	20231010	113700	63563185	3005	3005	3005	3005	1
507	20231010	113600	63560180	3005	3005	3005	3005	0
508	20231010	113500	63560180	3005	3005	3005	3005	0
509	20231010	113400	63560180	3005	3005	3005	3005	0
510	20231010	113300	63560180	3005	3005	3005	3005	2
511	20231010	113200	63554170	3000	3000	3000	3000	0
512	20231010	113100	63554170	3000	3000	3000	3000	0
513	20231010	113000	63554170	3000	3000	3000	3000	0
514	20231010	112900	63554170	3000	3000	3000	3000	0
515	20231010	112800	63554170	3000	3000	3000	3000	0
516	20231010	112700	63554170	3000	3000	3000	3000	0
517	20231010	112600	63554170	3000	3000	3000	3000	0
518	20231010	112500	63554170	3000	3005	3005	3000	210
519	20231010	112400	62923855	3020	3020	3020	3020	0
520	20231010	112300	62923855	3020	3020	3020	3020	0
521	20231010	112200	62923855	3020	3020	3020	3020	1
522	20231010	112100	62920835	3015	3005	3015	3000	8274
523	20231010	112000	38091315	3000	3000	3000	3000	686
524	20231010	111900	36033315	2980	2980	2980	2980	0
525	20231010	111800	36033315	2980	2980	2980	2980	0
526	20231010	111700	36033315	2980	2985	2985	2980	1657
527	20231010	111600	31094015	2985	3000	3010	2985	1224
528	20231010	111500	27416885	3000	3000	3000	3000	0
529	20231010	111400	27416885	3000	2985	3000	2985	1000
530	20231010	111300	24420060	2985	2985	2985	2985	0
531	20231010	111200	24420060	2985	2985	2985	2985	4
532	20231010	111100	24408120	2985	2985	2985	2985	1
533	20231010	111000	24405135	2985	2985	2985	2985	2
534	20231010	110900	24399165	2985	2985	2985	2985	2
535	20231010	110800	24393195	2980	2980	2980	2980	0
536	20231010	110700	24393195	2980	2980	2980	2980	0
537	20231010	110600	24393195	2980	2980	2980	2980	0
538	20231010	110500	24393195	2980	2980	2980	2980	0
539	20231010	110400	24393195	2980	2980	2980	2980	0
540	20231010	110300	24393195	2980	2975	2980	2975	94
541	20231010	110200	24113520	2975	2975	2975	2975	0
542	20231010	110100	24113520	2975	2975	2975	2975	1
543	20231010	110000	24110545	2975	2975	2975	2975	11
544	20231010	105900	24077820	2975	2975	2975	2975	0
545	20231010	105800	24077820	2975	2975	2975	2975	0
546	20231010	105700	24077820	2975	2975	2975	2975	200
547	20231010	105600	23482820	2975	2975	2975	2975	93
548	20231010	105500	23206145	2975	2975	2975	2975	0
549	20231010	105400	23206145	2975	2975	2975	2975	0
550	20231010	105300	23206145	2975	2975	2975	2975	0
551	20231010	105200	23206145	2975	2980	2980	2975	4
552	20231010	105100	23194235	2975	2980	2980	2975	74
553	20231010	105000	22973725	2975	2975	2975	2975	0
554	20231010	104900	22973725	2975	2975	2975	2975	214
555	20231010	104800	22337075	2975	2975	2975	2975	0
556	20231010	104700	22337075	2975	2975	2975	2975	20
557	20231010	104600	22277575	2975	2975	2975	2975	29
558	20231010	104500	22191300	2980	2980	2980	2980	0
559	20231010	104400	22191300	2980	2980	2980	2980	0
560	20231010	104300	22191300	2980	2980	2980	2980	0
561	20231010	104200	22191300	2980	2980	2980	2980	0
562	20231010	104100	22191300	2980	2980	2980	2980	10
563	20231010	104000	22161500	2980	2980	2980	2980	1
564	20231010	103900	22158520	2980	2980	2980	2980	0
565	20231010	103800	22158520	2980	2980	2980	2980	0
566	20231010	103700	22158520	2980	2980	2980	2980	10
567	20231010	103600	22128720	2980	2980	2980	2980	3
568	20231010	103500	22119780	2980	2980	2980	2980	0
569	20231010	103400	22119780	2980	2980	2980	2980	0
570	20231010	103300	22119780	2980	2980	2980	2980	0
571	20231010	103200	22119780	2980	2980	2980	2980	0
572	20231010	103100	22119780	2980	2980	2980	2980	0
573	20231010	103000	22119780	2980	2980	2980	2980	0
574	20231010	102900	22119780	2980	2975	2980	2975	82
575	20231010	102800	21875765	2980	2980	2980	2980	208
576	20231010	102700	21255925	2980	2980	2980	2980	3
577	20231010	102600	21246985	2980	2980	2980	2980	0
578	20231010	102500	21246985	2980	2980	2980	2980	0
579	20231010	102400	21246985	2980	2980	2980	2980	58
580	20231010	102300	21074145	2980	2980	2980	2980	0
581	20231010	102200	21074145	2980	2980	2980	2980	0
582	20231010	102100	21074145	2980	2980	2980	2980	0
583	20231010	102000	21074145	2980	2980	2980	2980	0
584	20231010	101900	21074145	2980	2980	2980	2980	1
585	20231010	101800	21071165	2980	2980	2980	2980	0
586	20231010	101700	21071165	2980	2980	2980	2980	0
587	20231010	101600	21071165	2980	2980	2980	2980	0
588	20231010	101500	21071165	2980	2980	2980	2980	2
589	20231010	101400	21065205	2975	2975	2975	2975	0
590	20231010	101300	21065205	2975	2975	2975	2975	0
591	20231010	101200	21065205	2975	2975	2975	2975	24
592	20231010	101100	20993805	2970	2970	2970	2970	0
593	20231010	101000	20993805	2970	2970	2970	2970	3
594	20231010	100900	20984895	2950	2950	2950	2950	0
595	20231010	100800	20984895	2950	2950	2950	2950	0
596	20231010	100700	20984895	2950	2950	2950	2950	0
597	20231010	100600	20984895	2950	2965	2965	2950	903
598	20231010	100500	18320830	2965	2965	2965	2965	4
599	20231010	100400	18308970	2960	2960	2960	2960	0
600	20231010	100300	18308970	2960	2960	2960	2960	0
601	20231010	100200	18308970	2960	2960	2960	2960	0
602	20231010	100100	18308970	2960	2960	2960	2960	0
603	20231010	100000	18308970	2960	2960	2960	2960	0
604	20231010	095900	18308970	2960	2960	2960	2960	0
605	20231010	095800	18308970	2960	2960	2960	2960	0
606	20231010	095700	18308970	2960	2960	2960	2960	0
607	20231010	095600	18308970	2960	2960	2960	2960	1
608	20231010	095500	18306010	2975	2975	2975	2975	24
609	20231010	095400	18234610	2975	2975	2975	2975	10
610	20231010	095300	18204860	2975	2975	2975	2975	0
611	20231010	095200	18204860	2975	2975	2975	2975	1
612	20231010	095100	18201885	2975	2975	2975	2975	100
613	20231010	095000	17904385	2975	2975	2975	2975	0
614	20231010	094900	17904385	2975	2975	2975	2975	0
615	20231010	094800	17904385	2975	2975	2975	2975	0
616	20231010	094700	17904385	2975	2975	2975	2975	0
617	20231010	094600	17904385	2975	2975	2975	2975	0
618	20231010	094500	17904385	2975	2975	2975	2975	0
619	20231010	094400	17904385	2975	2975	2975	2975	1
620	20231010	094300	17901410	2940	2940	2940	2940	300
621	20231010	094200	17019410	2940	2940	2940	2940	0
622	20231010	094100	17019410	2940	2940	2940	2940	0
623	20231010	094000	17019410	2940	2965	2965	2940	1889
624	20231010	093900	11457770	2970	2970	2970	2970	0
625	20231010	093800	11457770	2970	2990	2990	2970	477
626	20231010	093700	10037335	2990	2990	2990	2990	0
627	20231010	093600	10037335	2990	2990	2990	2990	3
628	20231010	093500	10028365	2990	2990	2990	2990	0
629	20231010	093400	10028365	2990	2990	2990	2990	0
630	20231010	093300	10028365	2990	2990	2990	2990	0
631	20231010	093200	10028365	2990	2990	2990	2990	0
632	20231010	093100	10028365	2990	2990	2990	2990	0
633	20231010	093000	10028365	2990	2990	2990	2990	0
634	20231010	092900	10028365	2990	2990	2990	2990	0
635	20231010	092800	10028365	2990	2995	2995	2990	958
636	20231010	092700	7159570	2995	2995	2995	2995	0
637	20231010	092600	7159570	2995	2995	2995	2995	0
638	20231010	092500	7159570	2995	2995	2995	2995	4
639	20231010	092400	7147590	2995	2995	2995	2995	3
640	20231010	092300	7138605	3000	3000	3000	3000	80
641	20231010	092200	6898605	2995	3000	3000	2995	3
642	20231010	092100	6889610	3000	3000	3000	3000	1
643	20231010	092000	6886610	3000	2995	3000	2995	6
644	20231010	091900	6868635	2995	2990	2995	2990	188
645	20231010	091800	6306475	2985	2980	2985	2980	375
646	20231010	091700	5188355	2980	2980	2980	2980	0
647	20231010	091600	5188355	2980	2980	2980	2980	40
648	20231010	091500	5069155	2980	2980	2980	2980	5
649	20231010	091400	5054255	2980	2980	2980	2980	0
650	20231010	091300	5054255	2980	2980	2980	2980	30
651	20231010	091200	4964855	2970	2970	2970	2970	4
652	20231010	091100	4952975	2980	2980	2980	2980	63
653	20231010	091000	4765235	2985	2985	2985	2985	5
654	20231010	090900	4750310	2970	2970	2970	2970	0
655	20231010	090800	4750310	2970	2970	2970	2970	0
656	20231010	090700	4750310	2970	2970	2970	2970	0
657	20231010	090600	4750310	2970	2970	2970	2970	0
658	20231010	090500	4750310	2970	2970	2970	2970	0
659	20231010	090400	4750310	2970	2980	2980	2970	386
660	20231010	090300	3600890	2980	2980	2980	2980	0
661	20231010	090200	3600890	2980	2980	2980	2980	31
662	20231010	090100	3508510	2980	2980	2980	2980	3
663	20231010	090000	3499570	2975	2960	2975	2960	1182