KissMeData/012690/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	185300	96248150	2410	2410	2410	2410	1155
3	20231023	185200	96248150	2410	2410	2410	2410	0
4	20231023	185100	96248150	2410	2410	2410	2410	0
5	20231023	185000	96248150	2410	2410	2410	2410	0
6	20231023	184900	96248150	2410	2410	2410	2410	0
7	20231023	184800	96248150	2410	2410	2410	2410	0
8	20231023	184700	96248150	2410	2410	2410	2410	0
9	20231023	184600	96248150	2410	2410	2410	2410	0
10	20231023	184500	96248150	2410	2410	2410	2410	0
11	20231023	184400	96248150	2410	2410	2410	2410	0
12	20231023	184300	96248150	2410	2410	2410	2410	0
13	20231023	184200	96248150	2410	2410	2410	2410	0
14	20231023	184100	96248150	2410	2410	2410	2410	0
15	20231023	184000	96248150	2410	2410	2410	2410	0
16	20231023	183900	96248150	2410	2410	2410	2410	0
17	20231023	183800	96248150	2410	2410	2410	2410	0
18	20231023	183700	96248150	2410	2410	2410	2410	0
19	20231023	183600	96248150	2410	2410	2410	2410	0
20	20231023	183500	96248150	2410	2410	2410	2410	0
21	20231023	183400	96248150	2410	2410	2410	2410	0
22	20231023	183300	96248150	2410	2410	2410	2410	0
23	20231023	183200	96248150	2410	2410	2410	2410	0
24	20231023	183100	96248150	2410	2410	2410	2410	0
25	20231023	183000	96248150	2410	2410	2410	2410	0
26	20231023	182900	96248150	2410	2410	2410	2410	0
27	20231023	182800	96248150	2410	2410	2410	2410	0
28	20231023	182700	96248150	2410	2410	2410	2410	0
29	20231023	182600	96248150	2410	2410	2410	2410	0
30	20231023	182500	96248150	2410	2410	2410	2410	0
31	20231023	182400	96248150	2410	2410	2410	2410	0
32	20231023	182300	96248150	2410	2410	2410	2410	1155
33	20231023	182200	96248150	2410	2410	2410	2410	0
34	20231023	182100	96248150	2410	2410	2410	2410	0
35	20231023	182000	96248150	2410	2410	2410	2410	0
36	20231023	181900	96248150	2410	2410	2410	2410	0
37	20231023	181800	96248150	2410	2410	2410	2410	0
38	20231023	181700	96248150	2410	2410	2410	2410	0
39	20231023	181600	96248150	2410	2410	2410	2410	0
40	20231023	181500	96248150	2410	2410	2410	2410	0
41	20231023	181400	96248150	2410	2410	2410	2410	0
42	20231023	181300	96248150	2410	2410	2410	2410	0
43	20231023	181200	96248150	2410	2410	2410	2410	0
44	20231023	181100	96248150	2410	2410	2410	2410	0
45	20231023	181000	96248150	2410	2410	2410	2410	0
46	20231023	180900	96248150	2410	2410	2410	2410	0
47	20231023	180800	96248150	2410	2410	2410	2410	0
48	20231023	180700	96248150	2410	2410	2410	2410	0
49	20231023	180600	96248150	2410	2410	2410	2410	0
50	20231023	180500	96248150	2410	2410	2410	2410	0
51	20231023	180400	96248150	2410	2410	2410	2410	0
52	20231023	180300	96248150	2410	2410	2410	2410	0
53	20231023	180200	96248150	2410	2410	2410	2410	0
54	20231023	180100	96248150	2410	2410	2410	2410	0
55	20231023	180000	96248150	2410	2410	2410	2410	0
56	20231023	175900	96248150	2410	2410	2410	2410	0
57	20231023	175800	96248150	2410	2410	2410	2410	0
58	20231023	175700	96248150	2410	2410	2410	2410	0
59	20231023	175600	96248150	2410	2410	2410	2410	0
60	20231023	175500	96248150	2410	2410	2410	2410	0
61	20231023	175400	96248150	2410	2410	2410	2410	0
62	20231023	175300	96248150	2410	2410	2410	2410	1155
63	20231023	175200	96248150	2410	2410	2410	2410	0
64	20231023	175100	96248150	2410	2410	2410	2410	0
65	20231023	175000	96248150	2410	2410	2410	2410	0
66	20231023	174900	96248150	2410	2410	2410	2410	0
67	20231023	174800	96248150	2410	2410	2410	2410	0
68	20231023	174700	96248150	2410	2410	2410	2410	0
69	20231023	174600	96248150	2410	2410	2410	2410	0
70	20231023	174500	96248150	2410	2410	2410	2410	0
71	20231023	174400	96248150	2410	2410	2410	2410	0
72	20231023	174300	96248150	2410	2410	2410	2410	0
73	20231023	174200	96248150	2410	2410	2410	2410	0
74	20231023	174100	96248150	2410	2410	2410	2410	0
75	20231023	174000	96248150	2410	2410	2410	2410	0
76	20231023	173900	96248150	2410	2410	2410	2410	0
77	20231023	173800	96248150	2410	2410	2410	2410	0
78	20231023	173700	96248150	2410	2410	2410	2410	0
79	20231023	173600	96248150	2410	2410	2410	2410	0
80	20231023	173500	96248150	2410	2410	2410	2410	0
81	20231023	173400	96248150	2410	2410	2410	2410	0
82	20231023	173300	96248150	2410	2410	2410	2410	0
83	20231023	173200	96248150	2410	2410	2410	2410	0
84	20231023	173100	96248150	2410	2410	2410	2410	0
85	20231023	173000	96248150	2410	2410	2410	2410	0
86	20231023	172900	96248150	2410	2410	2410	2410	0
87	20231023	172800	96248150	2410	2410	2410	2410	0
88	20231023	172700	96248150	2410	2410	2410	2410	0
89	20231023	172600	96248150	2410	2410	2410	2410	0
90	20231023	172500	96248150	2410	2410	2410	2410	0
91	20231023	172400	96248150	2410	2410	2410	2410	0
92	20231023	172300	96248150	2410	2410	2410	2410	1155
93	20231023	172200	96248150	2410	2410	2410	2410	0
94	20231023	172100	96248150	2410	2410	2410	2410	0
95	20231023	172000	96248150	2410	2410	2410	2410	0
96	20231023	171900	96248150	2410	2410	2410	2410	0
97	20231023	171800	96248150	2410	2410	2410	2410	0
98	20231023	171700	96248150	2410	2410	2410	2410	0
99	20231023	171600	96248150	2410	2410	2410	2410	0
100	20231023	171500	96248150	2410	2410	2410	2410	0
101	20231023	171400	96248150	2410	2410	2410	2410	0
102	20231023	171300	96248150	2410	2410	2410	2410	0
103	20231023	171200	96248150	2410	2410	2410	2410	0
104	20231023	171100	96248150	2410	2410	2410	2410	0
105	20231023	171000	96248150	2410	2410	2410	2410	0
106	20231023	170900	96248150	2410	2410	2410	2410	0
107	20231023	170800	96248150	2410	2410	2410	2410	0
108	20231023	170700	96248150	2410	2410	2410	2410	0
109	20231023	170600	96248150	2410	2410	2410	2410	0
110	20231023	170500	96248150	2410	2410	2410	2410	0
111	20231023	170400	96248150	2410	2410	2410	2410	0
112	20231023	170300	96248150	2410	2410	2410	2410	0
113	20231023	170200	96248150	2410	2410	2410	2410	0
114	20231023	170100	96248150	2410	2410	2410	2410	0
115	20231023	170000	96248150	2410	2410	2410	2410	0
116	20231023	165900	96248150	2410	2410	2410	2410	0
117	20231023	165800	96248150	2410	2410	2410	2410	0
118	20231023	165700	96248150	2410	2410	2410	2410	0
119	20231023	165600	96248150	2410	2410	2410	2410	0
120	20231023	165500	96248150	2410	2410	2410	2410	0
121	20231023	165400	96248150	2410	2410	2410	2410	0
122	20231023	165300	96248150	2410	2410	2410	2410	1155
123	20231023	165200	96248150	2410	2410	2410	2410	0
124	20231023	165100	96248150	2410	2410	2410	2410	0
125	20231023	165000	96248150	2410	2410	2410	2410	0
126	20231023	164900	96248150	2410	2410	2410	2410	0
127	20231023	164800	96248150	2410	2410	2410	2410	0
128	20231023	164700	96248150	2410	2410	2410	2410	0
129	20231023	164600	96248150	2410	2410	2410	2410	0
130	20231023	164500	96248150	2410	2410	2410	2410	0
131	20231023	164400	96248150	2410	2410	2410	2410	0
132	20231023	164300	96248150	2410	2410	2410	2410	0
133	20231023	164200	96248150	2410	2410	2410	2410	0
134	20231023	164100	96248150	2410	2410	2410	2410	0
135	20231023	164000	96248150	2410	2410	2410	2410	0
136	20231023	163900	96248150	2410	2410	2410	2410	0
137	20231023	163800	96248150	2410	2410	2410	2410	0
138	20231023	163700	96248150	2410	2410	2410	2410	0
139	20231023	163600	96248150	2410	2410	2410	2410	0
140	20231023	163500	96248150	2410	2410	2410	2410	0
141	20231023	163400	96248150	2410	2410	2410	2410	0
142	20231023	163300	96248150	2410	2410	2410	2410	0
143	20231023	163200	96248150	2410	2410	2410	2410	0
144	20231023	163100	96248150	2410	2410	2410	2410	0
145	20231023	163000	96248150	2410	2410	2410	2410	0
146	20231023	162900	96248150	2410	2410	2410	2410	0
147	20231023	162800	96248150	2410	2410	2410	2410	0
148	20231023	162700	96248150	2410	2410	2410	2410	0
149	20231023	162600	96248150	2410	2410	2410	2410	0
150	20231023	162500	96248150	2410	2410	2410	2410	0
151	20231023	162400	96248150	2410	2410	2410	2410	0
152	20231023	162300	96248150	2410	2410	2410	2410	1155
153	20231023	162200	96248150	2410	2410	2410	2410	0
154	20231023	162100	96248150	2410	2410	2410	2410	0
155	20231023	162000	96248150	2410	2410	2410	2410	0
156	20231023	161900	96248150	2410	2410	2410	2410	0
157	20231023	161800	96248150	2410	2410	2410	2410	0
158	20231023	161700	96248150	2410	2410	2410	2410	0
159	20231023	161600	96248150	2410	2410	2410	2410	0
160	20231023	161500	96248150	2410	2410	2410	2410	0
161	20231023	161400	96248150	2410	2410	2410	2410	0
162	20231023	161300	96248150	2410	2410	2410	2410	0
163	20231023	161200	96248150	2410	2410	2410	2410	0
164	20231023	161100	96248150	2410	2410	2410	2410	0
165	20231023	161000	96248150	2410	2410	2410	2410	0
166	20231023	160900	96248150	2410	2410	2410	2410	0
167	20231023	160800	96248150	2410	2410	2410	2410	0
168	20231023	160700	96248150	2410	2410	2410	2410	0
169	20231023	160600	96248150	2410	2410	2410	2410	0
170	20231023	160500	96248150	2410	2410	2410	2410	0
171	20231023	160400	96248150	2410	2410	2410	2410	0
172	20231023	160300	96248150	2410	2410	2410	2410	0
173	20231023	160200	96248150	2410	2410	2410	2410	0
174	20231023	160100	96248150	2410	2410	2410	2410	0
175	20231023	160000	96248150	2410	2410	2410	2410	0
176	20231023	155900	96248150	2410	2410	2410	2410	0
177	20231023	155800	96248150	2410	2410	2410	2410	0
178	20231023	155700	96248150	2410	2410	2410	2410	0
179	20231023	155600	96248150	2410	2410	2410	2410	0
180	20231023	155500	96248150	2410	2410	2410	2410	0
181	20231023	155400	96248150	2410	2410	2410	2410	0
182	20231023	155300	96248150	2410	2410	2410	2410	1155
183	20231023	155200	96248150	2410	2410	2410	2410	0
184	20231023	155100	96248150	2410	2410	2410	2410	0
185	20231023	155000	96248150	2410	2410	2410	2410	0
186	20231023	154900	96248150	2410	2410	2410	2410	0
187	20231023	154800	96248150	2410	2410	2410	2410	0
188	20231023	154700	96248150	2410	2410	2410	2410	0
189	20231023	154600	96248150	2410	2410	2410	2410	0
190	20231023	154500	96248150	2410	2410	2410	2410	0
191	20231023	154400	96248150	2410	2410	2410	2410	0
192	20231023	154300	96248150	2410	2410	2410	2410	0
193	20231023	154200	96248150	2410	2410	2410	2410	0
194	20231023	154100	96248150	2410	2410	2410	2410	0
195	20231023	154000	96248150	2410	2410	2410	2410	0
196	20231023	153900	96248150	2410	2410	2410	2410	0
197	20231023	153800	96248150	2410	2410	2410	2410	0
198	20231023	153700	96248150	2410	2410	2410	2410	0
199	20231023	153600	96248150	2410	2410	2410	2410	0
200	20231023	153500	96248150	2410	2410	2410	2410	0
201	20231023	153400	96248150	2410	2410	2410	2410	0
202	20231023	153300	96248150	2410	2410	2410	2410	0
203	20231023	153200	96248150	2410	2410	2410	2410	0
204	20231023	153100	96248150	2410	2410	2410	2410	0
205	20231023	153000	96248150	2410	2410	2410	2410	1155
206	20231023	152900	93464600	2430	2430	2430	2430	0
207	20231023	152800	93464600	2430	2430	2430	2430	0
208	20231023	152700	93464600	2430	2430	2430	2430	0
209	20231023	152600	93464600	2430	2430	2430	2430	0
210	20231023	152500	93464600	2430	2430	2430	2430	0
211	20231023	152400	93464600	2430	2430	2430	2430	0
212	20231023	152300	93464600	2430	2430	2430	2430	0
213	20231023	152200	93464600	2430	2430	2430	2430	0
214	20231023	152100	93464600	2430	2430	2430	2430	0
215	20231023	152000	93464600	2430	2430	2430	2430	0
216	20231023	151900	93464600	2430	2415	2430	2415	5
217	20231023	151800	93452485	2430	2425	2430	2425	4
218	20231023	151700	93442780	2430	2430	2430	2430	2
219	20231023	151600	93437920	2415	2415	2415	2415	6
220	20231023	151500	93423430	2430	2430	2430	2430	0
221	20231023	151400	93423430	2430	2430	2430	2430	0
222	20231023	151300	93423430	2430	2410	2430	2410	10
223	20231023	151200	93399310	2430	2430	2430	2430	0
224	20231023	151100	93399310	2430	2430	2430	2430	0
225	20231023	151000	93399310	2430	2430	2430	2430	0
226	20231023	150900	93399310	2430	2430	2430	2430	0
227	20231023	150800	93399310	2430	2410	2430	2410	108
228	20231023	150700	93139010	2415	2425	2430	2415	720
229	20231023	150600	91395520	2430	2425	2430	2425	201
230	20231023	150500	90908090	2430	2430	2430	2430	1
231	20231023	150400	90905660	2430	2430	2430	2430	1
232	20231023	150300	90903230	2425	2425	2425	2425	84
233	20231023	150200	90699530	2430	2435	2435	2430	4615
234	20231023	150100	79484980	2435	2435	2435	2435	736
235	20231023	150000	77692820	2440	2440	2440	2440	0
236	20231023	145900	77692820	2440	2440	2440	2440	1
237	20231023	145800	77690380	2440	2440	2440	2440	0
238	20231023	145700	77690380	2440	2440	2440	2440	0
239	20231023	145600	77690380	2440	2440	2440	2440	0
240	20231023	145500	77690380	2440	2440	2440	2440	0
241	20231023	145400	77690380	2440	2440	2440	2440	0
242	20231023	145300	77690380	2440	2440	2440	2440	0
243	20231023	145200	77690380	2440	2440	2440	2440	0
244	20231023	145100	77690380	2440	2440	2440	2440	1
245	20231023	145000	77687940	2435	2440	2440	2435	51
246	20231023	144900	77563505	2440	2440	2440	2440	1
247	20231023	144800	77561065	2440	2440	2440	2440	0
248	20231023	144700	77561065	2440	2440	2440	2440	880
249	20231023	144600	75413865	2445	2445	2445	2445	1
250	20231023	144500	75411420	2445	2445	2445	2440	13
251	20231023	144400	75379690	2445	2440	2445	2440	1156
252	20231023	144300	72554320	2440	2440	2440	2435	1135
253	20231023	144200	69786205	2445	2445	2445	2445	554
254	20231023	144100	68431675	2450	2445	2450	2445	3
255	20231023	144000	68424330	2450	2445	2450	2445	2
256	20231023	143900	68419435	2445	2445	2445	2445	46
257	20231023	143800	68306965	2455	2455	2455	2455	0
258	20231023	143700	68306965	2455	2455	2455	2455	1
259	20231023	143600	68304510	2445	2445	2445	2445	0
260	20231023	143500	68304510	2445	2445	2445	2445	0
261	20231023	143400	68304510	2445	2445	2445	2445	0
262	20231023	143300	68304510	2445	2445	2445	2445	0
263	20231023	143200	68304510	2445	2445	2445	2445	0
264	20231023	143100	68304510	2445	2445	2445	2445	0
265	20231023	143000	68304510	2445	2445	2445	2445	52
266	20231023	142900	68177370	2445	2445	2445	2445	100
267	20231023	142800	67932870	2445	2450	2450	2445	50
268	20231023	142700	67810605	2450	2450	2450	2450	0
269	20231023	142600	67810605	2450	2450	2450	2450	75
270	20231023	142500	67626855	2460	2460	2460	2460	0
271	20231023	142400	67626855	2460	2460	2460	2460	0
272	20231023	142300	67626855	2460	2460	2460	2460	0
273	20231023	142200	67626855	2460	2460	2460	2460	0
274	20231023	142100	67626855	2460	2460	2460	2460	0
275	20231023	142000	67626855	2460	2460	2460	2460	0
276	20231023	141900	67626855	2460	2460	2460	2460	0
277	20231023	141800	67626855	2460	2460	2460	2460	0
278	20231023	141700	67626855	2460	2460	2460	2460	0
279	20231023	141600	67626855	2460	2460	2460	2460	0
280	20231023	141500	67626855	2460	2460	2460	2460	0
281	20231023	141400	67626855	2460	2450	2460	2450	16
282	20231023	141300	67587635	2460	2460	2460	2460	0
283	20231023	141200	67587635	2460	2460	2460	2460	0
284	20231023	141100	67587635	2460	2455	2460	2455	560
285	20231023	141000	66210045	2455	2455	2455	2455	11
286	20231023	140900	66183040	2455	2455	2455	2455	63
287	20231023	140800	66028375	2455	2450	2455	2450	24
288	20231023	140700	65969555	2455	2455	2455	2455	0
289	20231023	140600	65969555	2455	2455	2455	2455	0
290	20231023	140500	65969555	2455	2455	2455	2455	0
291	20231023	140400	65969555	2455	2450	2455	2450	450
292	20231023	140300	64864835	2455	2455	2455	2455	0
293	20231023	140200	64864835	2455	2455	2455	2455	0
294	20231023	140100	64864835	2455	2455	2455	2455	179
295	20231023	140000	64425390	2440	2440	2440	2440	0
296	20231023	135900	64425390	2440	2440	2440	2440	0
297	20231023	135800	64425390	2440	2445	2445	2440	81
298	20231023	135700	64227745	2445	2445	2445	2445	0
299	20231023	135600	64227745	2445	2445	2445	2445	0
300	20231023	135500	64227745	2445	2445	2445	2445	0
301	20231023	135400	64227745	2445	2445	2445	2445	0
302	20231023	135300	64227745	2445	2445	2445	2445	46
303	20231023	135200	64115275	2445	2445	2445	2445	10
304	20231023	135100	64090825	2440	2440	2440	2440	0
305	20231023	135000	64090825	2440	2440	2440	2440	0
306	20231023	134900	64090825	2440	2440	2440	2440	0
307	20231023	134800	64090825	2440	2440	2440	2440	0
308	20231023	134700	64090825	2440	2440	2440	2440	0
309	20231023	134600	64090825	2440	2440	2440	2440	55
310	20231023	134500	63956625	2440	2440	2440	2440	10
311	20231023	134400	63932225	2460	2460	2460	2460	0
312	20231023	134300	63932225	2460	2460	2460	2460	0
313	20231023	134200	63932225	2460	2460	2460	2460	0
314	20231023	134100	63932225	2460	2460	2460	2460	0
315	20231023	134000	63932225	2460	2460	2460	2460	0
316	20231023	133900	63932225	2460	2460	2460	2460	1
317	20231023	133800	63929765	2440	2440	2440	2440	0
318	20231023	133700	63929765	2440	2440	2440	2440	0
319	20231023	133600	63929765	2440	2440	2440	2440	0
320	20231023	133500	63929765	2440	2440	2440	2440	0
321	20231023	133400	63929765	2440	2440	2440	2440	0
322	20231023	133300	63929765	2440	2440	2440	2440	0
323	20231023	133200	63929765	2440	2440	2440	2440	0
324	20231023	133100	63929765	2440	2440	2440	2440	0
325	20231023	133000	63929765	2440	2440	2440	2440	3
326	20231023	132900	63922445	2440	2440	2440	2440	0
327	20231023	132800	63922445	2440	2440	2440	2440	0
328	20231023	132700	63922445	2440	2450	2450	2440	12
329	20231023	132600	63893125	2460	2460	2460	2460	18
330	20231023	132500	63848845	2460	2465	2465	2460	19
331	20231023	132400	63802095	2460	2460	2460	2460	12
332	20231023	132300	63772575	2465	2465	2465	2465	347
333	20231023	132200	62917220	2465	2465	2465	2465	0
334	20231023	132100	62917220	2465	2465	2465	2465	0
335	20231023	132000	62917220	2465	2465	2465	2465	0
336	20231023	131900	62917220	2465	2465	2465	2465	0
337	20231023	131800	62917220	2465	2465	2465	2465	0
338	20231023	131700	62917220	2465	2450	2465	2450	822
339	20231023	131600	60893215	2450	2450	2450	2450	0
340	20231023	131500	60893215	2450	2450	2450	2450	0
341	20231023	131400	60893215	2450	2450	2450	2450	0
342	20231023	131300	60893215	2450	2450	2450	2450	0
343	20231023	131200	60893215	2450	2450	2450	2450	0
344	20231023	131100	60893215	2450	2450	2450	2450	0
345	20231023	131000	60893215	2450	2450	2450	2450	0
346	20231023	130900	60893215	2450	2450	2450	2450	0
347	20231023	130800	60893215	2450	2450	2450	2450	0
348	20231023	130700	60893215	2450	2450	2450	2450	0
349	20231023	130600	60893215	2450	2450	2450	2450	0
350	20231023	130500	60893215	2450	2450	2450	2450	0
351	20231023	130400	60893215	2450	2450	2450	2450	47
352	20231023	130300	60778065	2450	2450	2450	2450	3
353	20231023	130200	60770715	2450	2450	2450	2450	1
354	20231023	130100	60768265	2450	2450	2450	2450	0
355	20231023	130000	60768265	2450	2450	2450	2450	0
356	20231023	125900	60768265	2450	2450	2450	2450	0
357	20231023	125800	60768265	2450	2450	2450	2450	0
358	20231023	125700	60768265	2450	2450	2450	2450	0
359	20231023	125600	60768265	2450	2450	2450	2450	1
360	20231023	125500	60765815	2430	2430	2430	2430	0
361	20231023	125400	60765815	2430	2430	2430	2430	0
362	20231023	125300	60765815	2430	2430	2430	2430	19
363	20231023	125200	60719645	2425	2425	2425	2425	201
364	20231023	125100	60232220	2435	2440	2440	2435	716
365	20231023	125000	58488540	2435	2435	2435	2435	0
366	20231023	124900	58488540	2435	2440	2440	2435	1568
367	20231023	124800	54667620	2450	2450	2450	2450	1
368	20231023	124700	54665170	2440	2440	2440	2440	0
369	20231023	124600	54665170	2440	2440	2440	2440	0
370	20231023	124500	54665170	2440	2440	2440	2440	0
371	20231023	124400	54665170	2440	2440	2440	2440	499
372	20231023	124300	53447610	2450	2450	2450	2450	0
373	20231023	124200	53447610	2450	2450	2450	2450	0
374	20231023	124100	53447610	2450	2450	2450	2450	0
375	20231023	124000	53447610	2450	2450	2450	2450	0
376	20231023	123900	53447610	2450	2450	2450	2450	0
377	20231023	123800	53447610	2450	2450	2450	2450	0
378	20231023	123700	53447610	2450	2450	2450	2450	0
379	20231023	123600	53447610	2450	2450	2450	2450	0
380	20231023	123500	53447610	2450	2450	2450	2450	0
381	20231023	123400	53447610	2450	2450	2450	2450	0
382	20231023	123300	53447610	2450	2450	2450	2450	0
383	20231023	123200	53447610	2450	2450	2450	2450	0
384	20231023	123100	53447610	2450	2450	2450	2450	0
385	20231023	123000	53447610	2450	2450	2450	2450	0
386	20231023	122900	53447610	2450	2450	2450	2450	0
387	20231023	122800	53447610	2450	2450	2450	2450	0
388	20231023	122700	53447610	2450	2450	2450	2450	0
389	20231023	122600	53447610	2450	2450	2450	2450	0
390	20231023	122500	53447610	2450	2450	2450	2450	0
391	20231023	122400	53447610	2450	2450	2450	2450	0
392	20231023	122300	53447610	2450	2450	2450	2450	0
393	20231023	122200	53447610	2450	2450	2450	2450	0
394	20231023	122100	53447610	2450	2450	2450	2450	0
395	20231023	122000	53447610	2450	2450	2450	2450	0
396	20231023	121900	53447610	2450	2450	2450	2450	0
397	20231023	121800	53447610	2450	2450	2450	2450	0
398	20231023	121700	53447610	2450	2450	2450	2450	0
399	20231023	121600	53447610	2450	2450	2450	2450	0
400	20231023	121500	53447610	2450	2450	2450	2450	0
401	20231023	121400	53447610	2450	2450	2450	2450	0
402	20231023	121300	53447610	2450	2450	2450	2450	0
403	20231023	121200	53447610	2450	2450	2450	2450	0
404	20231023	121100	53447610	2450	2450	2450	2450	1
405	20231023	121000	53445160	2450	2450	2450	2450	0
406	20231023	120900	53445160	2450	2450	2450	2450	0
407	20231023	120800	53445160	2450	2450	2450	2450	29
408	20231023	120700	53374110	2435	2440	2440	2435	1100
409	20231023	120600	50694100	2450	2450	2450	2450	0
410	20231023	120500	50694100	2450	2450	2450	2450	18
411	20231023	120400	50650000	2450	2450	2450	2450	0
412	20231023	120300	50650000	2450	2450	2450	2450	0
413	20231023	120200	50650000	2450	2450	2450	2450	0
414	20231023	120100	50650000	2450	2450	2450	2450	0
415	20231023	120000	50650000	2450	2450	2450	2450	1
416	20231023	115900	50647550	2450	2450	2450	2450	0
417	20231023	115800	50647550	2450	2450	2450	2450	0
418	20231023	115700	50647550	2450	2450	2450	2450	0
419	20231023	115600	50647550	2450	2450	2450	2450	0
420	20231023	115500	50647550	2450	2440	2450	2440	54
421	20231023	115400	50515780	2445	2445	2445	2445	0
422	20231023	115300	50515780	2445	2445	2445	2445	315
423	20231023	115200	49745605	2445	2445	2445	2445	0
424	20231023	115100	49745605	2445	2445	2445	2445	0
425	20231023	115000	49745605	2445	2445	2445	2445	499
426	20231023	114900	48525550	2445	2445	2445	2445	0
427	20231023	114800	48525550	2445	2445	2445	2445	3509
428	20231023	114700	39946045	2445	2445	2445	2445	0
429	20231023	114600	39946045	2445	2445	2445	2445	725
430	20231023	114500	38173420	2445	2445	2445	2445	9
431	20231023	114400	38151415	2445	2445	2445	2445	53
432	20231023	114300	38021830	2435	2435	2435	2435	0
433	20231023	114200	38021830	2435	2435	2435	2435	0
434	20231023	114100	38021830	2435	2435	2435	2435	0
435	20231023	114000	38021830	2435	2455	2455	2430	1101
436	20231023	113900	35339595	2460	2460	2460	2460	0
437	20231023	113800	35339595	2460	2460	2460	2460	0
438	20231023	113700	35339595	2460	2460	2460	2460	0
439	20231023	113600	35339595	2460	2460	2460	2460	0
440	20231023	113500	35339595	2460	2460	2460	2460	10
441	20231023	113400	35314995	2465	2465	2465	2465	0
442	20231023	113300	35314995	2465	2465	2465	2465	0
443	20231023	113200	35314995	2465	2465	2465	2465	0
444	20231023	113100	35314995	2465	2465	2465	2465	0
445	20231023	113000	35314995	2465	2465	2465	2465	0
446	20231023	112900	35314995	2465	2465	2465	2465	0
447	20231023	112800	35314995	2465	2465	2465	2465	0
448	20231023	112700	35314995	2465	2465	2465	2465	0
449	20231023	112600	35314995	2465	2465	2465	2465	0
450	20231023	112500	35314995	2465	2465	2465	2465	0
451	20231023	112400	35314995	2465	2465	2465	2465	0
452	20231023	112300	35314995	2465	2465	2465	2465	0
453	20231023	112200	35314995	2465	2465	2465	2465	0
454	20231023	112100	35314995	2465	2465	2465	2465	0
455	20231023	112000	35314995	2465	2465	2465	2465	0
456	20231023	111900	35314995	2465	2465	2465	2465	0
457	20231023	111800	35314995	2465	2465	2465	2465	0
458	20231023	111700	35314995	2465	2465	2465	2465	0
459	20231023	111600	35314995	2465	2465	2465	2465	0
460	20231023	111500	35314995	2465	2465	2465	2465	0
461	20231023	111400	35314995	2465	2465	2465	2465	0
462	20231023	111300	35314995	2465	2465	2465	2465	0
463	20231023	111200	35314995	2465	2465	2465	2465	0
464	20231023	111100	35314995	2465	2465	2465	2465	0
465	20231023	111000	35314995	2465	2465	2465	2465	6
466	20231023	110900	35300205	2465	2465	2465	2465	0
467	20231023	110800	35300205	2465	2465	2465	2465	100
468	20231023	110700	35053705	2465	2465	2465	2465	0
469	20231023	110600	35053705	2465	2465	2465	2465	18
470	20231023	110500	35009335	2465	2465	2465	2465	0
471	20231023	110400	35009335	2465	2465	2465	2465	1
472	20231023	110300	35006870	2475	2475	2475	2475	0
473	20231023	110200	35006870	2475	2475	2475	2475	0
474	20231023	110100	35006870	2475	2475	2475	2475	0
475	20231023	110000	35006870	2475	2470	2475	2465	137
476	20231023	105900	34669150	2475	2475	2475	2475	100
477	20231023	105800	34421650	2470	2470	2470	2470	0
478	20231023	105700	34421650	2470	2470	2470	2470	2
479	20231023	105600	34416710	2470	2470	2475	2470	14
480	20231023	105500	34382095	2475	2470	2475	2470	10
481	20231023	105400	34357350	2470	2475	2475	2470	11
482	20231023	105300	34330130	2475	2475	2475	2475	10
483	20231023	105200	34305380	2470	2470	2470	2470	10
484	20231023	105100	34280680	2470	2470	2475	2465	208
485	20231023	105000	33766920	2475	2470	2475	2470	22
486	20231023	104900	33712480	2470	2470	2470	2470	8
487	20231023	104800	33692720	2470	2470	2475	2470	57
488	20231023	104700	33551680	2475	2475	2475	2475	156
489	20231023	104600	33165580	2475	2470	2475	2470	4
490	20231023	104500	33155695	2470	2470	2470	2470	183
491	20231023	104400	32703685	2470	2445	2470	2445	1038
492	20231023	104300	30150565	2425	2440	2440	2425	1414
493	20231023	104200	26714130	2445	2445	2445	2445	0
494	20231023	104100	26714130	2445	2445	2445	2445	0
495	20231023	104000	26714130	2445	2445	2445	2445	100
496	20231023	103900	26469630	2445	2445	2445	2445	0
497	20231023	103800	26469630	2445	2445	2445	2445	0
498	20231023	103700	26469630	2445	2445	2445	2445	1
499	20231023	103600	26467185	2445	2445	2445	2445	0
500	20231023	103500	26467185	2445	2445	2445	2445	0
501	20231023	103400	26467185	2445	2445	2445	2445	11
502	20231023	103300	26440290	2445	2445	2445	2445	0
503	20231023	103200	26440290	2445	2445	2445	2445	0
504	20231023	103100	26440290	2445	2445	2445	2445	0
505	20231023	103000	26440290	2445	2445	2445	2445	0
506	20231023	102900	26440290	2445	2445	2445	2445	5
507	20231023	102800	26428065	2445	2445	2445	2445	0
508	20231023	102700	26428065	2445	2445	2445	2440	1293
509	20231023	102600	23269485	2465	2465	2465	2465	2
510	20231023	102500	23264555	2465	2465	2465	2465	0
511	20231023	102400	23264555	2465	2455	2465	2445	8
512	20231023	102300	23244945	2470	2470	2470	2470	0
513	20231023	102200	23244945	2470	2470	2470	2470	100
514	20231023	102100	22997945	2470	2470	2470	2470	0
515	20231023	102000	22997945	2470	2470	2470	2470	0
516	20231023	101900	22997945	2470	2470	2470	2470	0
517	20231023	101800	22997945	2470	2470	2470	2470	0
518	20231023	101700	22997945	2470	2460	2470	2460	8
519	20231023	101600	22978225	2465	2465	2465	2465	0
520	20231023	101500	22978225	2465	2465	2465	2465	0
521	20231023	101400	22978225	2465	2465	2465	2465	0
522	20231023	101300	22978225	2465	2450	2465	2450	4
523	20231023	101200	22968410	2450	2460	2460	2450	36
524	20231023	101100	22879865	2460	2460	2460	2460	69
525	20231023	101000	22710125	2460	2460	2460	2460	0
526	20231023	100900	22710125	2460	2460	2460	2460	0
527	20231023	100800	22710125	2460	2460	2460	2460	1
528	20231023	100700	22707665	2455	2455	2455	2455	15
529	20231023	100600	22670840	2455	2455	2455	2455	1
530	20231023	100500	22668385	2445	2450	2450	2445	994
531	20231023	100400	20238025	2455	2465	2470	2455	110
532	20231023	100300	19967660	2440	2470	2480	2440	731
533	20231023	100200	18164705	2470	2470	2475	2470	46
534	20231023	100100	18051040	2470	2465	2470	2465	20
535	20231023	100000	18001705	2465	2465	2465	2465	0
536	20231023	095900	18001705	2465	2460	2465	2460	8
537	20231023	095800	17982015	2460	2460	2460	2460	3
538	20231023	095700	17974635	2460	2460	2460	2460	0
539	20231023	095600	17974635	2460	2460	2460	2460	1
540	20231023	095500	17972175	2465	2465	2465	2465	0
541	20231023	095400	17972175	2465	2465	2465	2465	0
542	20231023	095300	17972175	2465	2460	2465	2460	27
543	20231023	095200	17905745	2460	2460	2460	2460	5
544	20231023	095100	17893445	2460	2460	2460	2460	5
545	20231023	095000	17881145	2460	2460	2460	2460	5
546	20231023	094900	17868845	2455	2455	2455	2455	0
547	20231023	094800	17868845	2455	2455	2455	2455	61
548	20231023	094700	17719090	2435	2435	2435	2435	0
549	20231023	094600	17719090	2435	2435	2435	2435	0
550	20231023	094500	17719090	2435	2435	2435	2435	0
551	20231023	094400	17719090	2435	2435	2435	2435	0
552	20231023	094300	17719090	2435	2440	2440	2435	31
553	20231023	094200	17643600	2445	2445	2445	2445	1
554	20231023	094100	17641155	2455	2455	2455	2455	1
555	20231023	094000	17638700	2455	2455	2455	2455	5
556	20231023	093900	17626425	2460	2460	2460	2460	15
557	20231023	093800	17589525	2455	2455	2455	2455	120
558	20231023	093700	17294925	2455	2445	2455	2445	83
559	20231023	093600	17091810	2440	2445	2445	2440	14
560	20231023	093500	17057640	2445	2445	2445	2445	29
561	20231023	093400	16986735	2445	2445	2445	2445	0
562	20231023	093300	16986735	2445	2445	2445	2445	0
563	20231023	093200	16986735	2445	2445	2445	2445	0
564	20231023	093100	16986735	2445	2445	2445	2445	2
565	20231023	093000	16981845	2445	2445	2445	2445	0
566	20231023	092900	16981845	2445	2445	2445	2445	1
567	20231023	092800	16979400	2445	2445	2445	2445	0
568	20231023	092700	16979400	2445	2450	2450	2445	18
569	20231023	092600	16935385	2455	2455	2455	2455	0
570	20231023	092500	16935385	2455	2455	2455	2455	0
571	20231023	092400	16935385	2455	2450	2455	2450	4
572	20231023	092300	16925580	2450	2450	2450	2450	11
573	20231023	092200	16898630	2455	2455	2455	2455	1
574	20231023	092100	16896175	2445	2445	2445	2445	0
575	20231023	092000	16896175	2445	2445	2445	2445	250
576	20231023	091900	16284925	2445	2445	2445	2445	2
577	20231023	091800	16280035	2445	2445	2445	2445	0
578	20231023	091700	16280035	2445	2445	2445	2445	0
579	20231023	091600	16280035	2445	2455	2455	2445	101
580	20231023	091500	16033075	2460	2460	2460	2460	3
581	20231023	091400	16025695	2460	2460	2460	2460	0
582	20231023	091300	16025695	2460	2460	2460	2460	0
583	20231023	091200	16025695	2460	2440	2460	2440	817
584	20231023	091100	14032030	2435	2435	2435	2435	201
585	20231023	091000	13542595	2435	2445	2445	2435	102
586	20231023	090900	13293885	2460	2460	2460	2460	0
587	20231023	090800	13293885	2460	2460	2460	2460	0
588	20231023	090700	13293885	2460	2460	2460	2460	11
589	20231023	090600	13266825	2460	2460	2460	2460	0
590	20231023	090500	13266825	2460	2460	2460	2460	36
591	20231023	090400	13178265	2460	2445	2460	2445	36
592	20231023	090300	13090230	2460	2420	2465	2420	120
593	20231023	090200	12796635	2425	2425	2425	2425	1494
594	20231023	090100	9173685	2425	2460	2460	2420	741
595	20231023	090000	7374360	2465	2395	2490	2395	3043