KissMeData/023000/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	185900	116487160	2940	2940	2940	2940	1122
3	20231020	185800	116487160	2940	2940	2940	2940	0
4	20231020	185700	116487160	2940	2940	2940	2940	0
5	20231020	185600	116487160	2940	2940	2940	2940	0
6	20231020	185500	116487160	2940	2940	2940	2940	0
7	20231020	185400	116487160	2940	2940	2940	2940	0
8	20231020	185300	116487160	2940	2940	2940	2940	0
9	20231020	185200	116487160	2940	2940	2940	2940	0
10	20231020	185100	116487160	2940	2940	2940	2940	0
11	20231020	185000	116487160	2940	2940	2940	2940	0
12	20231020	184900	116487160	2940	2940	2940	2940	0
13	20231020	184800	116487160	2940	2940	2940	2940	0
14	20231020	184700	116487160	2940	2940	2940	2940	0
15	20231020	184600	116487160	2940	2940	2940	2940	0
16	20231020	184500	116487160	2940	2940	2940	2940	0
17	20231020	184400	116487160	2940	2940	2940	2940	0
18	20231020	184300	116487160	2940	2940	2940	2940	0
19	20231020	184200	116487160	2940	2940	2940	2940	0
20	20231020	184100	116487160	2940	2940	2940	2940	0
21	20231020	184000	116487160	2940	2940	2940	2940	0
22	20231020	183900	116487160	2940	2940	2940	2940	0
23	20231020	183800	116487160	2940	2940	2940	2940	0
24	20231020	183700	116487160	2940	2940	2940	2940	0
25	20231020	183600	116487160	2940	2940	2940	2940	0
26	20231020	183500	116487160	2940	2940	2940	2940	0
27	20231020	183400	116487160	2940	2940	2940	2940	0
28	20231020	183300	116487160	2940	2940	2940	2940	0
29	20231020	183200	116487160	2940	2940	2940	2940	0
30	20231020	183100	116487160	2940	2940	2940	2940	0
31	20231020	183000	116487160	2940	2940	2940	2940	0
32	20231020	182900	116487160	2940	2940	2940	2940	1122
33	20231020	182800	116487160	2940	2940	2940	2940	0
34	20231020	182700	116487160	2940	2940	2940	2940	0
35	20231020	182600	116487160	2940	2940	2940	2940	0
36	20231020	182500	116487160	2940	2940	2940	2940	0
37	20231020	182400	116487160	2940	2940	2940	2940	0
38	20231020	182300	116487160	2940	2940	2940	2940	0
39	20231020	182200	116487160	2940	2940	2940	2940	0
40	20231020	182100	116487160	2940	2940	2940	2940	0
41	20231020	182000	116487160	2940	2940	2940	2940	0
42	20231020	181900	116487160	2940	2940	2940	2940	0
43	20231020	181800	116487160	2940	2940	2940	2940	0
44	20231020	181700	116487160	2940	2940	2940	2940	0
45	20231020	181600	116487160	2940	2940	2940	2940	0
46	20231020	181500	116487160	2940	2940	2940	2940	0
47	20231020	181400	116487160	2940	2940	2940	2940	0
48	20231020	181300	116487160	2940	2940	2940	2940	0
49	20231020	181200	116487160	2940	2940	2940	2940	0
50	20231020	181100	116487160	2940	2940	2940	2940	0
51	20231020	181000	116487160	2940	2940	2940	2940	0
52	20231020	180900	116487160	2940	2940	2940	2940	0
53	20231020	180800	116487160	2940	2940	2940	2940	0
54	20231020	180700	116487160	2940	2940	2940	2940	0
55	20231020	180600	116487160	2940	2940	2940	2940	0
56	20231020	180500	116487160	2940	2940	2940	2940	0
57	20231020	180400	116487160	2940	2940	2940	2940	0
58	20231020	180300	116487160	2940	2940	2940	2940	0
59	20231020	180200	116487160	2940	2940	2940	2940	0
60	20231020	180100	116487160	2940	2940	2940	2940	0
61	20231020	180000	116487160	2940	2940	2940	2940	0
62	20231020	175900	116487160	2940	2940	2940	2940	1122
63	20231020	175800	116487160	2940	2940	2940	2940	0
64	20231020	175700	116487160	2940	2940	2940	2940	0
65	20231020	175600	116487160	2940	2940	2940	2940	0
66	20231020	175500	116487160	2940	2940	2940	2940	0
67	20231020	175400	116487160	2940	2940	2940	2940	0
68	20231020	175300	116487160	2940	2940	2940	2940	0
69	20231020	175200	116487160	2940	2940	2940	2940	0
70	20231020	175100	116487160	2940	2940	2940	2940	0
71	20231020	175000	116487160	2940	2940	2940	2940	0
72	20231020	174900	116487160	2940	2940	2940	2940	0
73	20231020	174800	116487160	2940	2940	2940	2940	0
74	20231020	174700	116487160	2940	2940	2940	2940	0
75	20231020	174600	116487160	2940	2940	2940	2940	0
76	20231020	174500	116487160	2940	2940	2940	2940	0
77	20231020	174400	116487160	2940	2940	2940	2940	0
78	20231020	174300	116487160	2940	2940	2940	2940	0
79	20231020	174200	116487160	2940	2940	2940	2940	0
80	20231020	174100	116487160	2940	2940	2940	2940	0
81	20231020	174000	116487160	2940	2940	2940	2940	0
82	20231020	173900	116487160	2940	2940	2940	2940	0
83	20231020	173800	116487160	2940	2940	2940	2940	0
84	20231020	173700	116487160	2940	2940	2940	2940	0
85	20231020	173600	116487160	2940	2940	2940	2940	0
86	20231020	173500	116487160	2940	2940	2940	2940	0
87	20231020	173400	116487160	2940	2940	2940	2940	0
88	20231020	173300	116487160	2940	2940	2940	2940	0
89	20231020	173200	116487160	2940	2940	2940	2940	0
90	20231020	173100	116487160	2940	2940	2940	2940	0
91	20231020	173000	116487160	2940	2940	2940	2940	0
92	20231020	172900	116487160	2940	2940	2940	2940	1122
93	20231020	172800	116487160	2940	2940	2940	2940	0
94	20231020	172700	116487160	2940	2940	2940	2940	0
95	20231020	172600	116487160	2940	2940	2940	2940	0
96	20231020	172500	116487160	2940	2940	2940	2940	0
97	20231020	172400	116487160	2940	2940	2940	2940	0
98	20231020	172300	116487160	2940	2940	2940	2940	0
99	20231020	172200	116487160	2940	2940	2940	2940	0
100	20231020	172100	116487160	2940	2940	2940	2940	0
101	20231020	172000	116487160	2940	2940	2940	2940	0
102	20231020	171900	116487160	2940	2940	2940	2940	0
103	20231020	171800	116487160	2940	2940	2940	2940	0
104	20231020	171700	116487160	2940	2940	2940	2940	0
105	20231020	171600	116487160	2940	2940	2940	2940	0
106	20231020	171500	116487160	2940	2940	2940	2940	0
107	20231020	171400	116487160	2940	2940	2940	2940	0
108	20231020	171300	116487160	2940	2940	2940	2940	0
109	20231020	171200	116487160	2940	2940	2940	2940	0
110	20231020	171100	116487160	2940	2940	2940	2940	0
111	20231020	171000	116487160	2940	2940	2940	2940	0
112	20231020	170900	116487160	2940	2940	2940	2940	0
113	20231020	170800	116487160	2940	2940	2940	2940	0
114	20231020	170700	116487160	2940	2940	2940	2940	0
115	20231020	170600	116487160	2940	2940	2940	2940	0
116	20231020	170500	116487160	2940	2940	2940	2940	0
117	20231020	170400	116487160	2940	2940	2940	2940	0
118	20231020	170300	116487160	2940	2940	2940	2940	0
119	20231020	170200	116487160	2940	2940	2940	2940	0
120	20231020	170100	116487160	2940	2940	2940	2940	0
121	20231020	170000	116487160	2940	2940	2940	2940	0
122	20231020	165900	116487160	2940	2940	2940	2940	1122
123	20231020	165800	116487160	2940	2940	2940	2940	0
124	20231020	165700	116487160	2940	2940	2940	2940	0
125	20231020	165600	116487160	2940	2940	2940	2940	0
126	20231020	165500	116487160	2940	2940	2940	2940	0
127	20231020	165400	116487160	2940	2940	2940	2940	0
128	20231020	165300	116487160	2940	2940	2940	2940	0
129	20231020	165200	116487160	2940	2940	2940	2940	0
130	20231020	165100	116487160	2940	2940	2940	2940	0
131	20231020	165000	116487160	2940	2940	2940	2940	0
132	20231020	164900	116487160	2940	2940	2940	2940	0
133	20231020	164800	116487160	2940	2940	2940	2940	0
134	20231020	164700	116487160	2940	2940	2940	2940	0
135	20231020	164600	116487160	2940	2940	2940	2940	0
136	20231020	164500	116487160	2940	2940	2940	2940	0
137	20231020	164400	116487160	2940	2940	2940	2940	0
138	20231020	164300	116487160	2940	2940	2940	2940	0
139	20231020	164200	116487160	2940	2940	2940	2940	0
140	20231020	164100	116487160	2940	2940	2940	2940	0
141	20231020	164000	116487160	2940	2940	2940	2940	0
142	20231020	163900	116487160	2940	2940	2940	2940	0
143	20231020	163800	116487160	2940	2940	2940	2940	0
144	20231020	163700	116487160	2940	2940	2940	2940	0
145	20231020	163600	116487160	2940	2940	2940	2940	0
146	20231020	163500	116487160	2940	2940	2940	2940	0
147	20231020	163400	116487160	2940	2940	2940	2940	0
148	20231020	163300	116487160	2940	2940	2940	2940	0
149	20231020	163200	116487160	2940	2940	2940	2940	0
150	20231020	163100	116487160	2940	2940	2940	2940	0
151	20231020	163000	116487160	2940	2940	2940	2940	0
152	20231020	162900	116487160	2940	2940	2940	2940	1122
153	20231020	162800	116487160	2940	2940	2940	2940	0
154	20231020	162700	116487160	2940	2940	2940	2940	0
155	20231020	162600	116487160	2940	2940	2940	2940	0
156	20231020	162500	116487160	2940	2940	2940	2940	0
157	20231020	162400	116487160	2940	2940	2940	2940	0
158	20231020	162300	116487160	2940	2940	2940	2940	0
159	20231020	162200	116487160	2940	2940	2940	2940	0
160	20231020	162100	116487160	2940	2940	2940	2940	0
161	20231020	162000	116487160	2940	2940	2940	2940	0
162	20231020	161900	116487160	2940	2940	2940	2940	0
163	20231020	161800	116487160	2940	2940	2940	2940	0
164	20231020	161700	116487160	2940	2940	2940	2940	0
165	20231020	161600	116487160	2940	2940	2940	2940	0
166	20231020	161500	116487160	2940	2940	2940	2940	0
167	20231020	161400	116487160	2940	2940	2940	2940	0
168	20231020	161300	116487160	2940	2940	2940	2940	0
169	20231020	161200	116487160	2940	2940	2940	2940	0
170	20231020	161100	116487160	2940	2940	2940	2940	0
171	20231020	161000	116487160	2940	2940	2940	2940	0
172	20231020	160900	116487160	2940	2940	2940	2940	0
173	20231020	160800	116487160	2940	2940	2940	2940	0
174	20231020	160700	116487160	2940	2940	2940	2940	0
175	20231020	160600	116487160	2940	2940	2940	2940	0
176	20231020	160500	116487160	2940	2940	2940	2940	0
177	20231020	160400	116487160	2940	2940	2940	2940	0
178	20231020	160300	116487160	2940	2940	2940	2940	0
179	20231020	160200	116487160	2940	2940	2940	2940	0
180	20231020	160100	116487160	2940	2940	2940	2940	0
181	20231020	160000	116487160	2940	2940	2940	2940	0
182	20231020	155900	116487160	2940	2940	2940	2940	1122
183	20231020	155800	116487160	2940	2940	2940	2940	0
184	20231020	155700	116487160	2940	2940	2940	2940	0
185	20231020	155600	116487160	2940	2940	2940	2940	0
186	20231020	155500	116487160	2940	2940	2940	2940	0
187	20231020	155400	116487160	2940	2940	2940	2940	0
188	20231020	155300	116487160	2940	2940	2940	2940	0
189	20231020	155200	116487160	2940	2940	2940	2940	0
190	20231020	155100	116487160	2940	2940	2940	2940	0
191	20231020	155000	116487160	2940	2940	2940	2940	0
192	20231020	154900	116487160	2940	2940	2940	2940	0
193	20231020	154800	116487160	2940	2940	2940	2940	0
194	20231020	154700	116487160	2940	2940	2940	2940	0
195	20231020	154600	116487160	2940	2940	2940	2940	0
196	20231020	154500	116487160	2940	2940	2940	2940	0
197	20231020	154400	116487160	2940	2940	2940	2940	0
198	20231020	154300	116487160	2940	2940	2940	2940	0
199	20231020	154200	116487160	2940	2940	2940	2940	0
200	20231020	154100	116487160	2940	2940	2940	2940	0
201	20231020	154000	116487160	2940	2940	2940	2940	0
202	20231020	153900	116487160	2940	2940	2940	2940	0
203	20231020	153800	116487160	2940	2940	2940	2940	0
204	20231020	153700	116487160	2940	2940	2940	2940	0
205	20231020	153600	116487160	2940	2940	2940	2940	0
206	20231020	153500	116487160	2940	2940	2940	2940	0
207	20231020	153400	116487160	2940	2940	2940	2940	0
208	20231020	153300	116487160	2940	2940	2940	2940	0
209	20231020	153200	116487160	2940	2940	2940	2940	0
210	20231020	153100	116487160	2940	2940	2940	2940	0
211	20231020	153000	116487160	2940	2940	2940	2940	1122
212	20231020	152900	113188480	2865	2865	2865	2865	0
213	20231020	152800	113188480	2865	2865	2865	2865	0
214	20231020	152700	113188480	2865	2865	2865	2865	0
215	20231020	152600	113188480	2865	2865	2865	2865	0
216	20231020	152500	113188480	2865	2865	2865	2865	0
217	20231020	152400	113188480	2865	2865	2865	2865	0
218	20231020	152300	113188480	2865	2865	2865	2865	0
219	20231020	152200	113188480	2865	2865	2865	2865	0
220	20231020	152100	113188480	2865	2865	2865	2865	0
221	20231020	152000	113188480	2865	2865	2865	2865	0
222	20231020	151900	113188480	2865	2865	2865	2865	68
223	20231020	151800	112993660	2865	2865	2865	2865	0
224	20231020	151700	112993660	2865	2865	2865	2865	0
225	20231020	151600	112993660	2865	2865	2865	2865	0
226	20231020	151500	112993660	2865	2865	2865	2865	51
227	20231020	151400	112847545	2865	2865	2865	2865	205
228	20231020	151300	112260220	2865	2860	2865	2860	4
229	20231020	151200	112248765	2865	2865	2865	2865	0
230	20231020	151100	112248765	2865	2870	2870	2865	121
231	20231020	151000	111901600	2865	2865	2865	2865	0
232	20231020	150900	111901600	2865	2870	2870	2865	200
233	20231020	150800	111328555	2880	2880	2880	2880	0
234	20231020	150700	111328555	2880	2880	2880	2880	0
235	20231020	150600	111328555	2880	2875	2880	2875	100
236	20231020	150500	111040580	2875	2875	2875	2875	0
237	20231020	150400	111040580	2875	2875	2875	2875	0
238	20231020	150300	111040580	2875	2875	2875	2875	0
239	20231020	150200	111040580	2875	2875	2875	2875	301
240	20231020	150100	110175205	2885	2885	2885	2885	0
241	20231020	150000	110175205	2885	2885	2885	2885	0
242	20231020	145900	110175205	2885	2885	2885	2885	0
243	20231020	145800	110175205	2885	2885	2885	2885	0
244	20231020	145700	110175205	2885	2885	2885	2885	0
245	20231020	145600	110175205	2885	2885	2885	2885	0
246	20231020	145500	110175205	2885	2885	2885	2885	0
247	20231020	145400	110175205	2885	2885	2885	2885	0
248	20231020	145300	110175205	2885	2885	2885	2885	0
249	20231020	145200	110175205	2885	2885	2885	2885	0
250	20231020	145100	110175205	2885	2885	2885	2885	0
251	20231020	145000	110175205	2885	2885	2885	2885	0
252	20231020	144900	110175205	2885	2885	2885	2885	0
253	20231020	144800	110175205	2885	2885	2885	2885	9
254	20231020	144700	110149240	2885	2885	2885	2885	0
255	20231020	144600	110149240	2885	2885	2885	2885	49
256	20231020	144500	110007875	2885	2885	2885	2885	0
257	20231020	144400	110007875	2885	2885	2885	2885	0
258	20231020	144300	110007875	2885	2885	2885	2885	20
259	20231020	144200	109950175	2890	2890	2890	2890	0
260	20231020	144100	109950175	2890	2890	2890	2890	0
261	20231020	144000	109950175	2890	2890	2890	2890	0
262	20231020	143900	109950175	2890	2890	2890	2890	218
263	20231020	143800	109320155	2895	2895	2895	2895	1
264	20231020	143700	109317260	2895	2895	2895	2895	34
265	20231020	143600	109218830	2895	2895	2895	2895	98
266	20231020	143500	108935120	2905	2905	2905	2905	10
267	20231020	143400	108906070	2905	2905	2905	2905	0
268	20231020	143300	108906070	2905	2905	2905	2905	0
269	20231020	143200	108906070	2905	2905	2905	2905	0
270	20231020	143100	108906070	2905	2905	2905	2905	0
271	20231020	143000	108906070	2905	2905	2905	2905	0
272	20231020	142900	108906070	2905	2905	2905	2905	0
273	20231020	142800	108906070	2905	2905	2905	2905	0
274	20231020	142700	108906070	2905	2905	2905	2905	0
275	20231020	142600	108906070	2905	2905	2905	2905	0
276	20231020	142500	108906070	2905	2905	2905	2905	0
277	20231020	142400	108906070	2905	2905	2905	2905	0
278	20231020	142300	108906070	2905	2905	2905	2905	0
279	20231020	142200	108906070	2905	2905	2905	2905	0
280	20231020	142100	108906070	2905	2905	2905	2905	0
281	20231020	142000	108906070	2905	2905	2905	2905	1
282	20231020	141900	108903165	2895	2895	2895	2895	0
283	20231020	141800	108903165	2895	2895	2895	2895	0
284	20231020	141700	108903165	2895	2895	2895	2895	0
285	20231020	141600	108903165	2895	2895	2895	2895	0
286	20231020	141500	108903165	2895	2895	2895	2895	0
287	20231020	141400	108903165	2895	2895	2895	2895	0
288	20231020	141300	108903165	2895	2895	2895	2895	0
289	20231020	141200	108903165	2895	2895	2895	2895	0
290	20231020	141100	108903165	2895	2895	2895	2895	1
291	20231020	141000	108900270	2900	2900	2900	2900	1
292	20231020	140900	108897370	2910	2895	2910	2885	232
293	20231020	140800	108226585	2895	2895	2895	2895	0
294	20231020	140700	108226585	2895	2895	2895	2895	0
295	20231020	140600	108226585	2895	2895	2895	2895	0
296	20231020	140500	108226585	2895	2895	2895	2895	0
297	20231020	140400	108226585	2895	2895	2895	2895	0
298	20231020	140300	108226585	2895	2895	2895	2895	0
299	20231020	140200	108226585	2895	2895	2895	2895	0
300	20231020	140100	108226585	2895	2895	2895	2895	0
301	20231020	140000	108226585	2895	2895	2895	2895	1
302	20231020	135900	108223690	2900	2900	2900	2900	0
303	20231020	135800	108223690	2900	2900	2900	2900	0
304	20231020	135700	108223690	2900	2900	2900	2900	0
305	20231020	135600	108223690	2900	2900	2900	2900	0
306	20231020	135500	108223690	2900	2900	2900	2900	0
307	20231020	135400	108223690	2900	2900	2900	2900	0
308	20231020	135300	108223690	2900	2900	2900	2900	0
309	20231020	135200	108223690	2900	2900	2900	2900	1000
310	20231020	135100	105323690	2890	2890	2890	2890	0
311	20231020	135000	105323690	2890	2890	2890	2890	1
312	20231020	134900	105320800	2890	2890	2890	2890	2
313	20231020	134800	105315020	2895	2895	2895	2895	1
314	20231020	134700	105312125	2900	2900	2900	2900	0
315	20231020	134600	105312125	2900	2900	2900	2895	3
316	20231020	134500	105303430	2885	2885	2885	2885	0
317	20231020	134400	105303430	2885	2885	2885	2885	334
318	20231020	134300	104339840	2885	2885	2885	2885	0
319	20231020	134200	104339840	2885	2885	2885	2885	0
320	20231020	134100	104339840	2885	2885	2885	2885	0
321	20231020	134000	104339840	2885	2885	2885	2885	0
322	20231020	133900	104339840	2885	2885	2885	2885	0
323	20231020	133800	104339840	2885	2885	2885	2885	0
324	20231020	133700	104339840	2885	2885	2885	2885	0
325	20231020	133600	104339840	2885	2885	2885	2885	0
326	20231020	133500	104339840	2885	2885	2885	2885	0
327	20231020	133400	104339840	2885	2885	2885	2885	0
328	20231020	133300	104339840	2885	2885	2885	2885	0
329	20231020	133200	104339840	2885	2885	2885	2885	0
330	20231020	133100	104339840	2885	2885	2885	2885	0
331	20231020	133000	104339840	2885	2885	2885	2885	0
332	20231020	132900	104339840	2885	2885	2885	2885	0
333	20231020	132800	104339840	2885	2885	2885	2885	0
334	20231020	132700	104339840	2885	2885	2885	2885	0
335	20231020	132600	104339840	2885	2885	2885	2885	0
336	20231020	132500	104339840	2885	2885	2885	2885	0
337	20231020	132400	104339840	2885	2885	2885	2885	200
338	20231020	132300	103762840	2885	2885	2885	2885	0
339	20231020	132200	103762840	2885	2885	2885	2885	0
340	20231020	132100	103762840	2885	2885	2885	2885	0
341	20231020	132000	103762840	2885	2885	2885	2885	0
342	20231020	131900	103762840	2885	2885	2885	2885	0
343	20231020	131800	103762840	2885	2885	2885	2885	0
344	20231020	131700	103762840	2885	2885	2885	2885	0
345	20231020	131600	103762840	2885	2885	2885	2885	0
346	20231020	131500	103762840	2885	2885	2885	2885	0
347	20231020	131400	103762840	2885	2885	2885	2885	0
348	20231020	131300	103762840	2885	2885	2885	2885	0
349	20231020	131200	103762840	2885	2885	2885	2885	0
350	20231020	131100	103762840	2885	2885	2885	2885	0
351	20231020	131000	103762840	2885	2870	2885	2870	3
352	20231020	130900	103754215	2870	2870	2870	2870	0
353	20231020	130800	103754215	2870	2870	2870	2870	0
354	20231020	130700	103754215	2870	2870	2870	2870	0
355	20231020	130600	103754215	2870	2870	2870	2870	0
356	20231020	130500	103754215	2870	2870	2870	2870	0
357	20231020	130400	103754215	2870	2870	2870	2870	0
358	20231020	130300	103754215	2870	2870	2870	2870	0
359	20231020	130200	103754215	2870	2870	2870	2870	0
360	20231020	130100	103754215	2870	2870	2870	2870	0
361	20231020	130000	103754215	2870	2870	2870	2870	0
362	20231020	125900	103754215	2870	2870	2870	2870	0
363	20231020	125800	103754215	2870	2870	2870	2870	0
364	20231020	125700	103754215	2870	2870	2870	2870	0
365	20231020	125600	103754215	2870	2870	2870	2870	0
366	20231020	125500	103754215	2870	2870	2870	2870	0
367	20231020	125400	103754215	2870	2870	2870	2870	0
368	20231020	125300	103754215	2870	2870	2870	2870	0
369	20231020	125200	103754215	2870	2870	2870	2870	0
370	20231020	125100	103754215	2870	2870	2870	2870	0
371	20231020	125000	103754215	2870	2870	2870	2870	0
372	20231020	124900	103754215	2870	2870	2870	2870	0
373	20231020	124800	103754215	2870	2870	2870	2870	0
374	20231020	124700	103754215	2870	2875	2875	2870	300
375	20231020	124600	102893205	2875	2875	2875	2875	0
376	20231020	124500	102893205	2875	2875	2875	2875	0
377	20231020	124400	102893205	2875	2875	2875	2875	0
378	20231020	124300	102893205	2875	2875	2875	2875	3
379	20231020	124200	102884580	2875	2875	2875	2875	0
380	20231020	124100	102884580	2875	2875	2875	2875	97
381	20231020	124000	102605705	2880	2880	2880	2880	0
382	20231020	123900	102605705	2880	2880	2880	2880	0
383	20231020	123800	102605705	2880	2880	2880	2880	0
384	20231020	123700	102605705	2880	2880	2880	2880	0
385	20231020	123600	102605705	2880	2880	2880	2880	0
386	20231020	123500	102605705	2880	2880	2880	2880	1
387	20231020	123400	102602825	2885	2885	2885	2885	0
388	20231020	123300	102602825	2885	2885	2885	2885	0
389	20231020	123200	102602825	2885	2885	2885	2885	0
390	20231020	123100	102602825	2885	2880	2885	2875	501
391	20231020	123000	101161485	2885	2885	2885	2885	0
392	20231020	122900	101161485	2885	2885	2885	2885	0
393	20231020	122800	101161485	2885	2885	2885	2885	0
394	20231020	122700	101161485	2885	2885	2885	2885	0
395	20231020	122600	101161485	2885	2885	2885	2885	0
396	20231020	122500	101161485	2885	2885	2885	2885	20
397	20231020	122400	101103785	2885	2885	2885	2885	0
398	20231020	122300	101103785	2885	2885	2885	2885	0
399	20231020	122200	101103785	2885	2885	2885	2885	0
400	20231020	122100	101103785	2885	2885	2885	2885	35
401	20231020	122000	101002810	2885	2885	2885	2885	0
402	20231020	121900	101002810	2885	2885	2885	2885	0
403	20231020	121800	101002810	2885	2885	2885	2885	0
404	20231020	121700	101002810	2885	2885	2885	2885	0
405	20231020	121600	101002810	2885	2885	2885	2885	0
406	20231020	121500	101002810	2885	2885	2885	2885	0
407	20231020	121400	101002810	2885	2885	2885	2885	0
408	20231020	121300	101002810	2885	2885	2885	2885	0
409	20231020	121200	101002810	2885	2885	2885	2885	0
410	20231020	121100	101002810	2885	2885	2885	2885	0
411	20231020	121000	101002810	2885	2885	2885	2885	0
412	20231020	120900	101002810	2885	2885	2885	2885	0
413	20231020	120800	101002810	2885	2885	2885	2885	0
414	20231020	120700	101002810	2885	2885	2885	2885	0
415	20231020	120600	101002810	2885	2885	2885	2885	0
416	20231020	120500	101002810	2885	2885	2885	2885	0
417	20231020	120400	101002810	2885	2885	2885	2885	0
418	20231020	120300	101002810	2885	2885	2885	2885	18
419	20231020	120200	100950880	2885	2885	2885	2885	0
420	20231020	120100	100950880	2885	2885	2885	2885	0
421	20231020	120000	100950880	2885	2885	2885	2885	0
422	20231020	115900	100950880	2885	2885	2885	2885	0
423	20231020	115800	100950880	2885	2885	2885	2885	1
424	20231020	115700	100947995	2870	2870	2870	2870	0
425	20231020	115600	100947995	2870	2870	2870	2870	0
426	20231020	115500	100947995	2870	2870	2870	2870	0
427	20231020	115400	100947995	2870	2870	2870	2870	0
428	20231020	115300	100947995	2870	2870	2870	2870	0
429	20231020	115200	100947995	2870	2870	2870	2870	0
430	20231020	115100	100947995	2870	2870	2870	2870	0
431	20231020	115000	100947995	2870	2870	2870	2870	500
432	20231020	114900	99512995	2880	2880	2880	2880	363
433	20231020	114800	98467555	2880	2880	2880	2880	149
434	20231020	114700	98038435	2880	2880	2880	2880	0
435	20231020	114600	98038435	2880	2880	2880	2880	0
436	20231020	114500	98038435	2880	2880	2880	2880	0
437	20231020	114400	98038435	2880	2880	2880	2880	0
438	20231020	114300	98038435	2880	2880	2880	2880	0
439	20231020	114200	98038435	2880	2880	2880	2880	0
440	20231020	114100	98038435	2880	2880	2880	2880	0
441	20231020	114000	98038435	2880	2880	2880	2880	0
442	20231020	113900	98038435	2880	2875	2880	2875	2
443	20231020	113800	98032680	2880	2880	2880	2880	0
444	20231020	113700	98032680	2880	2880	2880	2880	0
445	20231020	113600	98032680	2880	2880	2880	2880	0
446	20231020	113500	98032680	2880	2880	2880	2880	0
447	20231020	113400	98032680	2880	2880	2880	2880	0
448	20231020	113300	98032680	2880	2880	2880	2880	0
449	20231020	113200	98032680	2880	2880	2880	2880	0
450	20231020	113100	98032680	2880	2880	2880	2880	4
451	20231020	113000	98021160	2870	2875	2875	2870	425
452	20231020	112900	96800235	2880	2880	2880	2880	0
453	20231020	112800	96800235	2880	2880	2880	2880	0
454	20231020	112700	96800235	2880	2880	2880	2880	0
455	20231020	112600	96800235	2880	2880	2880	2880	0
456	20231020	112500	96800235	2880	2880	2880	2880	0
457	20231020	112400	96800235	2880	2880	2880	2880	1
458	20231020	112300	96797355	2885	2880	2885	2880	2
459	20231020	112200	96791590	2880	2880	2880	2880	0
460	20231020	112100	96791590	2880	2880	2880	2880	0
461	20231020	112000	96791590	2880	2880	2880	2880	200
462	20231020	111900	96215590	2885	2885	2885	2885	0
463	20231020	111800	96215590	2885	2885	2885	2885	0
464	20231020	111700	96215590	2885	2880	2885	2880	2
465	20231020	111600	96209825	2880	2880	2880	2880	0
466	20231020	111500	96209825	2880	2880	2880	2880	1
467	20231020	111400	96206945	2885	2885	2885	2885	0
468	20231020	111300	96206945	2885	2885	2885	2885	1
469	20231020	111200	96204060	2880	2885	2885	2880	5
470	20231020	111100	96189645	2875	2875	2875	2875	50
471	20231020	111000	96045895	2870	2870	2870	2870	375
472	20231020	110900	94969645	2865	2865	2865	2865	190
473	20231020	110800	94425295	2870	2870	2870	2870	0
474	20231020	110700	94425295	2870	2870	2870	2870	0
475	20231020	110600	94425295	2870	2865	2870	2865	2
476	20231020	110500	94419560	2870	2870	2870	2870	0
477	20231020	110400	94419560	2870	2870	2870	2870	1
478	20231020	110300	94416690	2860	2865	2865	2860	30
479	20231020	110200	94330880	2870	2870	2870	2870	44
480	20231020	110100	94204600	2870	2870	2870	2870	31
481	20231020	110000	94115630	2865	2865	2865	2865	11
482	20231020	105900	94084115	2870	2870	2870	2870	0
483	20231020	105800	94084115	2870	2870	2870	2870	0
484	20231020	105700	94084115	2870	2870	2870	2870	0
485	20231020	105600	94084115	2870	2870	2870	2870	0
486	20231020	105500	94084115	2870	2870	2870	2870	0
487	20231020	105400	94084115	2870	2870	2870	2870	0
488	20231020	105300	94084115	2870	2870	2870	2870	0
489	20231020	105200	94084115	2870	2870	2870	2870	0
490	20231020	105100	94084115	2870	2870	2870	2870	0
491	20231020	105000	94084115	2870	2870	2870	2870	0
492	20231020	104900	94084115	2870	2870	2870	2870	0
493	20231020	104800	94084115	2870	2870	2870	2870	0
494	20231020	104700	94084115	2870	2870	2870	2870	0
495	20231020	104600	94084115	2870	2870	2870	2870	0
496	20231020	104500	94084115	2870	2870	2870	2870	2
497	20231020	104400	94078375	2870	2870	2870	2870	0
498	20231020	104300	94078375	2870	2870	2870	2870	0
499	20231020	104200	94078375	2870	2870	2870	2870	80
500	20231020	104100	93848775	2870	2885	2885	2870	6
501	20231020	104000	93831520	2905	2890	2905	2875	830
502	20231020	103900	91444600	2895	2875	2895	2875	47
503	20231020	103800	91309430	2875	2875	2875	2875	2
504	20231020	103700	91303680	2870	2870	2895	2870	7
505	20231020	103600	91283535	2895	2860	2895	2855	1003
506	20231020	103500	88415855	2855	2855	2855	2855	127
507	20231020	103400	88053270	2855	2855	2855	2855	0
508	20231020	103300	88053270	2855	2855	2855	2855	0
509	20231020	103200	88053270	2855	2855	2855	2855	0
510	20231020	103100	88053270	2855	2855	2855	2855	0
511	20231020	103000	88053270	2855	2855	2855	2855	2
512	20231020	102900	88047560	2855	2855	2855	2855	0
513	20231020	102800	88047560	2855	2855	2855	2855	0
514	20231020	102700	88047560	2855	2840	2855	2835	798
515	20231020	102600	85783585	2840	2845	2850	2840	228
516	20231020	102500	85136045	2840	2855	2855	2840	2388
517	20231020	102400	78341370	2860	2860	2860	2860	0
518	20231020	102300	78341370	2860	2860	2860	2860	0
519	20231020	102200	78341370	2860	2860	2860	2860	1
520	20231020	102100	78338510	2855	2855	2855	2855	0
521	20231020	102000	78338510	2855	2860	2860	2855	4
522	20231020	101900	78327085	2855	2855	2855	2855	1
523	20231020	101800	78324230	2860	2860	2860	2855	11950
524	20231020	101700	44147400	2860	2860	2860	2860	901
525	20231020	101600	41570540	2860	2860	2860	2860	2028
526	20231020	101500	35770460	2865	2865	2865	2860	5011
527	20231020	101400	21437810	2865	2865	2865	2865	3
528	20231020	101300	21429215	2870	2870	2870	2870	0
529	20231020	101200	21429215	2870	2875	2875	2865	88
530	20231020	101100	21176870	2880	2880	2880	2880	0
531	20231020	101000	21176870	2880	2880	2880	2880	0
532	20231020	100900	21176870	2880	2880	2880	2880	1
533	20231020	100800	21173990	2875	2875	2875	2875	56
534	20231020	100700	21012990	2880	2880	2880	2880	1
535	20231020	100600	21010110	2875	2890	2895	2875	708
536	20231020	100500	18971015	2895	2880	2895	2880	22
537	20231020	100400	18907475	2880	2865	2910	2865	445
538	20231020	100300	17630235	2865	2865	2865	2865	0
539	20231020	100200	17630235	2865	2865	2865	2865	0
540	20231020	100100	17630235	2865	2865	2865	2865	3
541	20231020	100000	17621640	2865	2865	2865	2865	3
542	20231020	095900	17613045	2860	2860	2860	2860	99
543	20231020	095800	17329905	2860	2860	2860	2860	0
544	20231020	095700	17329905	2860	2865	2865	2860	200
545	20231020	095600	16757900	2870	2870	2870	2870	0
546	20231020	095500	16757900	2870	2870	2870	2870	0
547	20231020	095400	16757900	2870	2870	2870	2870	0
548	20231020	095300	16757900	2870	2870	2870	2870	0
549	20231020	095200	16757900	2870	2870	2870	2870	0
550	20231020	095100	16757900	2870	2870	2870	2870	0
551	20231020	095000	16757900	2870	2870	2870	2870	0
552	20231020	094900	16757900	2870	2870	2870	2870	0
553	20231020	094800	16757900	2870	2865	2870	2865	203
554	20231020	094700	16176295	2865	2865	2865	2865	0
555	20231020	094600	16176295	2865	2865	2865	2865	0
556	20231020	094500	16176295	2865	2865	2865	2865	0
557	20231020	094400	16176295	2865	2865	2865	2865	1
558	20231020	094300	16173430	2870	2870	2870	2870	0
559	20231020	094200	16173430	2870	2870	2870	2870	0
560	20231020	094100	16173430	2870	2870	2870	2870	0
561	20231020	094000	16173430	2870	2865	2870	2860	101
562	20231020	093900	15884175	2870	2870	2870	2870	0
563	20231020	093800	15884175	2870	2870	2870	2870	0
564	20231020	093700	15884175	2870	2870	2870	2870	0
565	20231020	093600	15884175	2870	2870	2870	2870	0
566	20231020	093500	15884175	2870	2870	2870	2870	2
567	20231020	093400	15878435	2870	2870	2870	2870	1
568	20231020	093300	15875565	2870	2870	2870	2870	0
569	20231020	093200	15875565	2870	2870	2870	2870	0
570	20231020	093100	15875565	2870	2870	2870	2870	2
571	20231020	093000	15869825	2870	2870	2870	2870	0
572	20231020	092900	15869825	2870	2870	2870	2870	0
573	20231020	092800	15869825	2870	2870	2870	2870	0
574	20231020	092700	15869825	2870	2870	2870	2870	0
575	20231020	092600	15869825	2870	2870	2870	2870	0
576	20231020	092500	15869825	2870	2870	2870	2870	500
577	20231020	092400	14434825	2870	2860	2870	2860	277
578	20231020	092300	13642080	2860	2860	2860	2860	0
579	20231020	092200	13642080	2860	2860	2860	2860	0
580	20231020	092100	13642080	2860	2860	2860	2860	0
581	20231020	092000	13642080	2860	2860	2860	2860	0
582	20231020	091900	13642080	2860	2860	2860	2860	0
583	20231020	091800	13642080	2860	2850	2860	2850	184
584	20231020	091700	13115870	2855	2855	2855	2855	344
585	20231020	091600	12133750	2860	2865	2865	2860	448
586	20231020	091500	10852465	2870	2865	2870	2860	276
587	20231020	091400	10061725	2870	2870	2870	2870	60
588	20231020	091300	9889525	2870	2870	2870	2870	7
589	20231020	091200	9869435	2865	2865	2865	2865	0
590	20231020	091100	9869435	2865	2865	2865	2865	29
591	20231020	091000	9786350	2865	2870	2870	2860	352
592	20231020	090900	8777805	2875	2875	2875	2870	458
593	20231020	090800	7462060	2880	2885	2895	2880	205
594	20231020	090700	6871615	2885	2890	2890	2885	10
595	20231020	090600	6842735	2895	2895	2910	2895	64
596	20231020	090500	6657130	2900	2900	2900	2900	0
597	20231020	090400	6657130	2900	2895	2900	2885	216
598	20231020	090300	6033875	2900	2890	2900	2890	399
599	20231020	090200	4880740	2890	2885	2890	2885	587
600	20231020	090100	3186410	2865	2890	2890	2865	7
601	20231020	090000	3166275	2880	2855	2910	2855	1109