KissMeData/225220/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	201600	132904300	3930	3930	3930	3930	1800
3	20231017	201500	132904300	3930	3930	3930	3930	0
4	20231017	201400	132904300	3930	3930	3930	3930	0
5	20231017	201300	132904300	3930	3930	3930	3930	0
6	20231017	201200	132904300	3930	3930	3930	3930	0
7	20231017	201100	132904300	3930	3930	3930	3930	0
8	20231017	201000	132904300	3930	3930	3930	3930	0
9	20231017	200900	132904300	3930	3930	3930	3930	0
10	20231017	200800	132904300	3930	3930	3930	3930	0
11	20231017	200700	132904300	3930	3930	3930	3930	0
12	20231017	200600	132904300	3930	3930	3930	3930	0
13	20231017	200500	132904300	3930	3930	3930	3930	0
14	20231017	200400	132904300	3930	3930	3930	3930	0
15	20231017	200300	132904300	3930	3930	3930	3930	0
16	20231017	200200	132904300	3930	3930	3930	3930	0
17	20231017	200100	132904300	3930	3930	3930	3930	0
18	20231017	200000	132904300	3930	3930	3930	3930	0
19	20231017	195900	132904300	3930	3930	3930	3930	0
20	20231017	195800	132904300	3930	3930	3930	3930	0
21	20231017	195700	132904300	3930	3930	3930	3930	0
22	20231017	195600	132904300	3930	3930	3930	3930	0
23	20231017	195500	132904300	3930	3930	3930	3930	0
24	20231017	195400	132904300	3930	3930	3930	3930	0
25	20231017	195300	132904300	3930	3930	3930	3930	0
26	20231017	195200	132904300	3930	3930	3930	3930	0
27	20231017	195100	132904300	3930	3930	3930	3930	0
28	20231017	195000	132904300	3930	3930	3930	3930	0
29	20231017	194900	132904300	3930	3930	3930	3930	0
30	20231017	194800	132904300	3930	3930	3930	3930	0
31	20231017	194700	132904300	3930	3930	3930	3930	0
32	20231017	194600	132904300	3930	3930	3930	3930	1800
33	20231017	194500	132904300	3930	3930	3930	3930	0
34	20231017	194400	132904300	3930	3930	3930	3930	0
35	20231017	194300	132904300	3930	3930	3930	3930	0
36	20231017	194200	132904300	3930	3930	3930	3930	0
37	20231017	194100	132904300	3930	3930	3930	3930	0
38	20231017	194000	132904300	3930	3930	3930	3930	0
39	20231017	193900	132904300	3930	3930	3930	3930	0
40	20231017	193800	132904300	3930	3930	3930	3930	0
41	20231017	193700	132904300	3930	3930	3930	3930	0
42	20231017	193600	132904300	3930	3930	3930	3930	0
43	20231017	193500	132904300	3930	3930	3930	3930	0
44	20231017	193400	132904300	3930	3930	3930	3930	0
45	20231017	193300	132904300	3930	3930	3930	3930	0
46	20231017	193200	132904300	3930	3930	3930	3930	0
47	20231017	193100	132904300	3930	3930	3930	3930	0
48	20231017	193000	132904300	3930	3930	3930	3930	0
49	20231017	192900	132904300	3930	3930	3930	3930	0
50	20231017	192800	132904300	3930	3930	3930	3930	0
51	20231017	192700	132904300	3930	3930	3930	3930	0
52	20231017	192600	132904300	3930	3930	3930	3930	0
53	20231017	192500	132904300	3930	3930	3930	3930	0
54	20231017	192400	132904300	3930	3930	3930	3930	0
55	20231017	192300	132904300	3930	3930	3930	3930	0
56	20231017	192200	132904300	3930	3930	3930	3930	0
57	20231017	192100	132904300	3930	3930	3930	3930	0
58	20231017	192000	132904300	3930	3930	3930	3930	0
59	20231017	191900	132904300	3930	3930	3930	3930	0
60	20231017	191800	132904300	3930	3930	3930	3930	0
61	20231017	191700	132904300	3930	3930	3930	3930	0
62	20231017	191600	132904300	3930	3930	3930	3930	1800
63	20231017	191500	132904300	3930	3930	3930	3930	0
64	20231017	191400	132904300	3930	3930	3930	3930	0
65	20231017	191300	132904300	3930	3930	3930	3930	0
66	20231017	191200	132904300	3930	3930	3930	3930	0
67	20231017	191100	132904300	3930	3930	3930	3930	0
68	20231017	191000	132904300	3930	3930	3930	3930	0
69	20231017	190900	132904300	3930	3930	3930	3930	0
70	20231017	190800	132904300	3930	3930	3930	3930	0
71	20231017	190700	132904300	3930	3930	3930	3930	0
72	20231017	190600	132904300	3930	3930	3930	3930	0
73	20231017	190500	132904300	3930	3930	3930	3930	0
74	20231017	190400	132904300	3930	3930	3930	3930	0
75	20231017	190300	132904300	3930	3930	3930	3930	0
76	20231017	190200	132904300	3930	3930	3930	3930	0
77	20231017	190100	132904300	3930	3930	3930	3930	0
78	20231017	190000	132904300	3930	3930	3930	3930	0
79	20231017	185900	132904300	3930	3930	3930	3930	0
80	20231017	185800	132904300	3930	3930	3930	3930	0
81	20231017	185700	132904300	3930	3930	3930	3930	0
82	20231017	185600	132904300	3930	3930	3930	3930	0
83	20231017	185500	132904300	3930	3930	3930	3930	0
84	20231017	185400	132904300	3930	3930	3930	3930	0
85	20231017	185300	132904300	3930	3930	3930	3930	0
86	20231017	185200	132904300	3930	3930	3930	3930	0
87	20231017	185100	132904300	3930	3930	3930	3930	0
88	20231017	185000	132904300	3930	3930	3930	3930	0
89	20231017	184900	132904300	3930	3930	3930	3930	0
90	20231017	184800	132904300	3930	3930	3930	3930	0
91	20231017	184700	132904300	3930	3930	3930	3930	0
92	20231017	184600	132904300	3930	3930	3930	3930	1800
93	20231017	184500	132904300	3930	3930	3930	3930	0
94	20231017	184400	132904300	3930	3930	3930	3930	0
95	20231017	184300	132904300	3930	3930	3930	3930	0
96	20231017	184200	132904300	3930	3930	3930	3930	0
97	20231017	184100	132904300	3930	3930	3930	3930	0
98	20231017	184000	132904300	3930	3930	3930	3930	0
99	20231017	183900	132904300	3930	3930	3930	3930	0
100	20231017	183800	132904300	3930	3930	3930	3930	0
101	20231017	183700	132904300	3930	3930	3930	3930	0
102	20231017	183600	132904300	3930	3930	3930	3930	0
103	20231017	183500	132904300	3930	3930	3930	3930	0
104	20231017	183400	132904300	3930	3930	3930	3930	0
105	20231017	183300	132904300	3930	3930	3930	3930	0
106	20231017	183200	132904300	3930	3930	3930	3930	0
107	20231017	183100	132904300	3930	3930	3930	3930	0
108	20231017	183000	132904300	3930	3930	3930	3930	0
109	20231017	182900	132904300	3930	3930	3930	3930	0
110	20231017	182800	132904300	3930	3930	3930	3930	0
111	20231017	182700	132904300	3930	3930	3930	3930	0
112	20231017	182600	132904300	3930	3930	3930	3930	0
113	20231017	182500	132904300	3930	3930	3930	3930	0
114	20231017	182400	132904300	3930	3930	3930	3930	0
115	20231017	182300	132904300	3930	3930	3930	3930	0
116	20231017	182200	132904300	3930	3930	3930	3930	0
117	20231017	182100	132904300	3930	3930	3930	3930	0
118	20231017	182000	132904300	3930	3930	3930	3930	0
119	20231017	181900	132904300	3930	3930	3930	3930	0
120	20231017	181800	132904300	3930	3930	3930	3930	0
121	20231017	181700	132904300	3930	3930	3930	3930	0
122	20231017	181600	132904300	3930	3930	3930	3930	1800
123	20231017	181500	132904300	3930	3930	3930	3930	0
124	20231017	181400	132904300	3930	3930	3930	3930	0
125	20231017	181300	132904300	3930	3930	3930	3930	0
126	20231017	181200	132904300	3930	3930	3930	3930	0
127	20231017	181100	132904300	3930	3930	3930	3930	0
128	20231017	181000	132904300	3930	3930	3930	3930	0
129	20231017	180900	132904300	3930	3930	3930	3930	0
130	20231017	180800	132904300	3930	3930	3930	3930	0
131	20231017	180700	132904300	3930	3930	3930	3930	0
132	20231017	180600	132904300	3930	3930	3930	3930	0
133	20231017	180500	132904300	3930	3930	3930	3930	0
134	20231017	180400	132904300	3930	3930	3930	3930	0
135	20231017	180300	132904300	3930	3930	3930	3930	0
136	20231017	180200	132904300	3930	3930	3930	3930	0
137	20231017	180100	132904300	3930	3930	3930	3930	0
138	20231017	180000	132904300	3930	3930	3930	3930	0
139	20231017	175900	132904300	3930	3930	3930	3930	0
140	20231017	175800	132904300	3930	3930	3930	3930	0
141	20231017	175700	132904300	3930	3930	3930	3930	0
142	20231017	175600	132904300	3930	3930	3930	3930	0
143	20231017	175500	132904300	3930	3930	3930	3930	0
144	20231017	175400	132904300	3930	3930	3930	3930	0
145	20231017	175300	132904300	3930	3930	3930	3930	0
146	20231017	175200	132904300	3930	3930	3930	3930	0
147	20231017	175100	132904300	3930	3930	3930	3930	0
148	20231017	175000	132904300	3930	3930	3930	3930	0
149	20231017	174900	132904300	3930	3930	3930	3930	0
150	20231017	174800	132904300	3930	3930	3930	3930	0
151	20231017	174700	132904300	3930	3930	3930	3930	0
152	20231017	174600	132904300	3930	3930	3930	3930	1800
153	20231017	174500	132904300	3930	3930	3930	3930	0
154	20231017	174400	132904300	3930	3930	3930	3930	0
155	20231017	174300	132904300	3930	3930	3930	3930	0
156	20231017	174200	132904300	3930	3930	3930	3930	0
157	20231017	174100	132904300	3930	3930	3930	3930	0
158	20231017	174000	132904300	3930	3930	3930	3930	0
159	20231017	173900	132904300	3930	3930	3930	3930	0
160	20231017	173800	132904300	3930	3930	3930	3930	0
161	20231017	173700	132904300	3930	3930	3930	3930	0
162	20231017	173600	132904300	3930	3930	3930	3930	0
163	20231017	173500	132904300	3930	3930	3930	3930	0
164	20231017	173400	132904300	3930	3930	3930	3930	0
165	20231017	173300	132904300	3930	3930	3930	3930	0
166	20231017	173200	132904300	3930	3930	3930	3930	0
167	20231017	173100	132904300	3930	3930	3930	3930	0
168	20231017	173000	132904300	3930	3930	3930	3930	0
169	20231017	172900	132904300	3930	3930	3930	3930	0
170	20231017	172800	132904300	3930	3930	3930	3930	0
171	20231017	172700	132904300	3930	3930	3930	3930	0
172	20231017	172600	132904300	3930	3930	3930	3930	0
173	20231017	172500	132904300	3930	3930	3930	3930	0
174	20231017	172400	132904300	3930	3930	3930	3930	0
175	20231017	172300	132904300	3930	3930	3930	3930	0
176	20231017	172200	132904300	3930	3930	3930	3930	0
177	20231017	172100	132904300	3930	3930	3930	3930	0
178	20231017	172000	132904300	3930	3930	3930	3930	0
179	20231017	171900	132904300	3930	3930	3930	3930	0
180	20231017	171800	132904300	3930	3930	3930	3930	0
181	20231017	171700	132904300	3930	3930	3930	3930	0
182	20231017	171600	132904300	3930	3930	3930	3930	1800
183	20231017	171500	132904300	3930	3930	3930	3930	0
184	20231017	171400	132904300	3930	3930	3930	3930	0
185	20231017	171300	132904300	3930	3930	3930	3930	0
186	20231017	171200	132904300	3930	3930	3930	3930	0
187	20231017	171100	132904300	3930	3930	3930	3930	0
188	20231017	171000	132904300	3930	3930	3930	3930	0
189	20231017	170900	132904300	3930	3930	3930	3930	0
190	20231017	170800	132904300	3930	3930	3930	3930	0
191	20231017	170700	132904300	3930	3930	3930	3930	0
192	20231017	170600	132904300	3930	3930	3930	3930	0
193	20231017	170500	132904300	3930	3930	3930	3930	0
194	20231017	170400	132904300	3930	3930	3930	3930	0
195	20231017	170300	132904300	3930	3930	3930	3930	0
196	20231017	170200	132904300	3930	3930	3930	3930	0
197	20231017	170100	132904300	3930	3930	3930	3930	0
198	20231017	170000	132904300	3930	3930	3930	3930	0
199	20231017	165900	132904300	3930	3930	3930	3930	0
200	20231017	165800	132904300	3930	3930	3930	3930	0
201	20231017	165700	132904300	3930	3930	3930	3930	0
202	20231017	165600	132904300	3930	3930	3930	3930	0
203	20231017	165500	132904300	3930	3930	3930	3930	0
204	20231017	165400	132904300	3930	3930	3930	3930	0
205	20231017	165300	132904300	3930	3930	3930	3930	0
206	20231017	165200	132904300	3930	3930	3930	3930	0
207	20231017	165100	132904300	3930	3930	3930	3930	0
208	20231017	165000	132904300	3930	3930	3930	3930	0
209	20231017	164900	132904300	3930	3930	3930	3930	0
210	20231017	164800	132904300	3930	3930	3930	3930	0
211	20231017	164700	132904300	3930	3930	3930	3930	0
212	20231017	164600	132904300	3930	3930	3930	3930	1800
213	20231017	164500	132904300	3930	3930	3930	3930	0
214	20231017	164400	132904300	3930	3930	3930	3930	0
215	20231017	164300	132904300	3930	3930	3930	3930	0
216	20231017	164200	132904300	3930	3930	3930	3930	0
217	20231017	164100	132904300	3930	3930	3930	3930	0
218	20231017	164000	132904300	3930	3930	3930	3930	0
219	20231017	163900	132904300	3930	3930	3930	3930	0
220	20231017	163800	132904300	3930	3930	3930	3930	0
221	20231017	163700	132904300	3930	3930	3930	3930	0
222	20231017	163600	132904300	3930	3930	3930	3930	0
223	20231017	163500	132904300	3930	3930	3930	3930	0
224	20231017	163400	132904300	3930	3930	3930	3930	0
225	20231017	163300	132904300	3930	3930	3930	3930	0
226	20231017	163200	132904300	3930	3930	3930	3930	0
227	20231017	163100	132904300	3930	3930	3930	3930	0
228	20231017	163000	132904300	3930	3930	3930	3930	0
229	20231017	162900	132904300	3930	3930	3930	3930	0
230	20231017	162800	132904300	3930	3930	3930	3930	0
231	20231017	162700	132904300	3930	3930	3930	3930	0
232	20231017	162600	132904300	3930	3930	3930	3930	0
233	20231017	162500	132904300	3930	3930	3930	3930	0
234	20231017	162400	132904300	3930	3930	3930	3930	0
235	20231017	162300	132904300	3930	3930	3930	3930	0
236	20231017	162200	132904300	3930	3930	3930	3930	0
237	20231017	162100	132904300	3930	3930	3930	3930	0
238	20231017	162000	132904300	3930	3930	3930	3930	0
239	20231017	161900	132904300	3930	3930	3930	3930	0
240	20231017	161800	132904300	3930	3930	3930	3930	0
241	20231017	161700	132904300	3930	3930	3930	3930	0
242	20231017	161600	132904300	3930	3930	3930	3930	1800
243	20231017	161500	132904300	3930	3930	3930	3930	0
244	20231017	161400	132904300	3930	3930	3930	3930	0
245	20231017	161300	132904300	3930	3930	3930	3930	0
246	20231017	161200	132904300	3930	3930	3930	3930	0
247	20231017	161100	132904300	3930	3930	3930	3930	0
248	20231017	161000	132904300	3930	3930	3930	3930	0
249	20231017	160900	132904300	3930	3930	3930	3930	0
250	20231017	160800	132904300	3930	3930	3930	3930	0
251	20231017	160700	132904300	3930	3930	3930	3930	0
252	20231017	160600	132904300	3930	3930	3930	3930	0
253	20231017	160500	132904300	3930	3930	3930	3930	0
254	20231017	160400	132904300	3930	3930	3930	3930	0
255	20231017	160300	132904300	3930	3930	3930	3930	0
256	20231017	160200	132904300	3930	3930	3930	3930	0
257	20231017	160100	132904300	3930	3930	3930	3930	0
258	20231017	160000	132904300	3930	3930	3930	3930	0
259	20231017	155900	132904300	3930	3930	3930	3930	0
260	20231017	155800	132904300	3930	3930	3930	3930	0
261	20231017	155700	132904300	3930	3930	3930	3930	0
262	20231017	155600	132904300	3930	3930	3930	3930	0
263	20231017	155500	132904300	3930	3930	3930	3930	0
264	20231017	155400	132904300	3930	3930	3930	3930	0
265	20231017	155300	132904300	3930	3930	3930	3930	0
266	20231017	155200	132904300	3930	3930	3930	3930	0
267	20231017	155100	132904300	3930	3930	3930	3930	0
268	20231017	155000	132904300	3930	3930	3930	3930	0
269	20231017	154900	132904300	3930	3930	3930	3930	0
270	20231017	154800	132904300	3930	3930	3930	3930	0
271	20231017	154700	132904300	3930	3930	3930	3930	0
272	20231017	154600	132904300	3930	3930	3930	3930	1800
273	20231017	154500	132904300	3930	3930	3930	3930	0
274	20231017	154400	132904300	3930	3930	3930	3930	0
275	20231017	154300	132904300	3930	3930	3930	3930	0
276	20231017	154200	132904300	3930	3930	3930	3930	0
277	20231017	154100	132904300	3930	3930	3930	3930	0
278	20231017	154000	132904300	3930	3930	3930	3930	0
279	20231017	153900	132904300	3930	3930	3930	3930	0
280	20231017	153800	132904300	3930	3930	3930	3930	0
281	20231017	153700	132904300	3930	3930	3930	3930	0
282	20231017	153600	132904300	3930	3930	3930	3930	0
283	20231017	153500	132904300	3930	3930	3930	3930	0
284	20231017	153400	132904300	3930	3930	3930	3930	0
285	20231017	153300	132904300	3930	3930	3930	3930	0
286	20231017	153200	132904300	3930	3930	3930	3930	0
287	20231017	153100	132904300	3930	3930	3930	3930	0
288	20231017	153000	132904300	3930	3930	3930	3930	1800
289	20231017	152900	125830300	3915	3915	3915	3915	0
290	20231017	152800	125830300	3915	3915	3915	3915	0
291	20231017	152700	125830300	3915	3915	3915	3915	0
292	20231017	152600	125830300	3915	3915	3915	3915	0
293	20231017	152500	125830300	3915	3915	3915	3915	0
294	20231017	152400	125830300	3915	3915	3915	3915	0
295	20231017	152300	125830300	3915	3915	3915	3915	0
296	20231017	152200	125830300	3915	3915	3915	3915	0
297	20231017	152100	125830300	3915	3915	3915	3915	0
298	20231017	152000	125830300	3915	3915	3915	3915	0
299	20231017	151900	125830300	3915	3910	3915	3910	36
300	20231017	151800	125689520	3895	3895	3895	3895	0
301	20231017	151700	125689520	3895	3895	3895	3895	5
302	20231017	151600	125670045	3885	3885	3885	3885	0
303	20231017	151500	125670045	3885	3885	3885	3885	0
304	20231017	151400	125670045	3885	3910	3910	3885	53
305	20231017	151300	125464115	3910	3910	3910	3910	6
306	20231017	151200	125440655	3910	3910	3910	3910	0
307	20231017	151100	125440655	3910	3910	3910	3910	0
308	20231017	151000	125440655	3910	3910	3910	3910	0
309	20231017	150900	125440655	3910	3910	3910	3910	0
310	20231017	150800	125440655	3910	3910	3910	3910	0
311	20231017	150700	125440655	3910	3910	3910	3910	0
312	20231017	150600	125440655	3910	3910	3910	3910	500
313	20231017	150500	123485655	3890	3890	3890	3890	529
314	20231017	150400	121427845	3890	3890	3890	3890	0
315	20231017	150300	121427845	3890	3890	3890	3890	0
316	20231017	150200	121427845	3890	3890	3890	3890	0
317	20231017	150100	121427845	3890	3890	3890	3890	0
318	20231017	150000	121427845	3890	3890	3890	3890	0
319	20231017	145900	121427845	3890	3890	3890	3890	0
320	20231017	145800	121427845	3890	3890	3890	3890	0
321	20231017	145700	121427845	3890	3890	3890	3890	18
322	20231017	145600	121357825	3890	3890	3890	3890	0
323	20231017	145500	121357825	3890	3885	3890	3885	3
324	20231017	145400	121346165	3885	3885	3885	3885	0
325	20231017	145300	121346165	3885	3885	3885	3885	0
326	20231017	145200	121346165	3885	3885	3885	3885	0
327	20231017	145100	121346165	3885	3885	3885	3885	0
328	20231017	145000	121346165	3885	3885	3885	3885	0
329	20231017	144900	121346165	3885	3885	3885	3885	0
330	20231017	144800	121346165	3885	3885	3885	3885	0
331	20231017	144700	121346165	3885	3885	3885	3885	0
332	20231017	144600	121346165	3885	3885	3885	3885	0
333	20231017	144500	121346165	3885	3885	3885	3885	0
334	20231017	144400	121346165	3885	3885	3885	3885	0
335	20231017	144300	121346165	3885	3885	3885	3885	2
336	20231017	144200	121338395	3885	3880	3885	3880	111
337	20231017	144100	120907235	3880	3880	3880	3880	0
338	20231017	144000	120907235	3880	3875	3880	3875	74
339	20231017	143900	120620135	3875	3875	3875	3875	0
340	20231017	143800	120620135	3875	3875	3875	3875	296
341	20231017	143700	119473135	3875	3875	3875	3875	0
342	20231017	143600	119473135	3875	3875	3875	3875	0
343	20231017	143500	119473135	3875	3875	3875	3875	4
344	20231017	143400	119457635	3875	3875	3875	3875	50
345	20231017	143300	119263885	3880	3880	3880	3880	0
346	20231017	143200	119263885	3880	3880	3880	3880	0
347	20231017	143100	119263885	3880	3880	3880	3880	1
348	20231017	143000	119260005	3880	3880	3880	3880	0
349	20231017	142900	119260005	3880	3880	3880	3880	0
350	20231017	142800	119260005	3880	3880	3880	3880	1
351	20231017	142700	119256125	3870	3870	3870	3870	0
352	20231017	142600	119256125	3870	3870	3870	3870	0
353	20231017	142500	119256125	3870	3870	3870	3870	0
354	20231017	142400	119256125	3870	3870	3870	3870	0
355	20231017	142300	119256125	3870	3870	3870	3870	0
356	20231017	142200	119256125	3870	3870	3870	3870	0
357	20231017	142100	119256125	3870	3870	3870	3870	0
358	20231017	142000	119256125	3870	3870	3870	3870	0
359	20231017	141900	119256125	3870	3870	3870	3870	0
360	20231017	141800	119256125	3870	3880	3880	3870	1063
361	20231017	141700	115141685	3880	3880	3880	3880	0
362	20231017	141600	115141685	3880	3880	3880	3880	0
363	20231017	141500	115141685	3880	3880	3880	3880	0
364	20231017	141400	115141685	3880	3880	3880	3880	0
365	20231017	141300	115141685	3880	3880	3880	3880	34
366	20231017	141200	115009765	3880	3880	3880	3880	1
367	20231017	141100	115005885	3880	3870	3880	3870	475
368	20231017	141000	113163025	3870	3870	3870	3870	130
369	20231017	140900	112659925	3880	3880	3880	3880	1
370	20231017	140800	112656045	3870	3870	3870	3870	0
371	20231017	140700	112656045	3870	3870	3870	3870	1
372	20231017	140600	112652175	3870	3870	3870	3870	2
373	20231017	140500	112644435	3870	3875	3875	3870	45
374	20231017	140400	112470065	3875	3875	3875	3875	10
375	20231017	140300	112431315	3870	3870	3870	3870	0
376	20231017	140200	112431315	3870	3870	3870	3870	3
377	20231017	140100	112419705	3870	3870	3870	3870	0
378	20231017	140000	112419705	3870	3870	3870	3870	100
379	20231017	135900	112032705	3870	3870	3870	3870	0
380	20231017	135800	112032705	3870	3870	3870	3870	185
381	20231017	135700	111316755	3875	3875	3875	3875	0
382	20231017	135600	111316755	3875	3875	3875	3875	100
383	20231017	135500	110929255	3875	3875	3875	3875	0
384	20231017	135400	110929255	3875	3875	3875	3875	0
385	20231017	135300	110929255	3875	3875	3875	3875	0
386	20231017	135200	110929255	3875	3875	3875	3875	0
387	20231017	135100	110929255	3875	3875	3875	3875	200
388	20231017	135000	110154255	3875	3875	3875	3875	0
389	20231017	134900	110154255	3875	3880	3880	3875	74
390	20231017	134800	109867190	3895	3895	3895	3895	0
391	20231017	134700	109867190	3895	3895	3895	3895	0
392	20231017	134600	109867190	3895	3895	3895	3895	0
393	20231017	134500	109867190	3895	3895	3895	3895	0
394	20231017	134400	109867190	3895	3895	3895	3895	2
395	20231017	134300	109859400	3895	3895	3895	3895	0
396	20231017	134200	109859400	3895	3895	3895	3895	0
397	20231017	134100	109859400	3895	3895	3895	3895	0
398	20231017	134000	109859400	3895	3895	3895	3895	0
399	20231017	133900	109859400	3895	3895	3895	3895	0
400	20231017	133800	109859400	3895	3895	3895	3895	0
401	20231017	133700	109859400	3895	3895	3895	3895	0
402	20231017	133600	109859400	3895	3895	3895	3895	0
403	20231017	133500	109859400	3895	3895	3895	3895	0
404	20231017	133400	109859400	3895	3895	3895	3895	0
405	20231017	133300	109859400	3895	3895	3895	3895	0
406	20231017	133200	109859400	3895	3895	3895	3895	0
407	20231017	133100	109859400	3895	3895	3895	3895	0
408	20231017	133000	109859400	3895	3895	3895	3895	1
409	20231017	132900	109855505	3880	3880	3880	3880	0
410	20231017	132800	109855505	3880	3880	3880	3880	0
411	20231017	132700	109855505	3880	3880	3880	3880	0
412	20231017	132600	109855505	3880	3880	3880	3880	0
413	20231017	132500	109855505	3880	3880	3880	3880	0
414	20231017	132400	109855505	3880	3880	3880	3880	0
415	20231017	132300	109855505	3880	3880	3880	3880	0
416	20231017	132200	109855505	3880	3880	3880	3880	0
417	20231017	132100	109855505	3880	3880	3880	3880	49
418	20231017	132000	109665385	3880	3880	3880	3880	0
419	20231017	131900	109665385	3880	3880	3880	3880	5
420	20231017	131800	109645985	3875	3875	3875	3875	0
421	20231017	131700	109645985	3875	3875	3875	3875	0
422	20231017	131600	109645985	3875	3875	3875	3875	0
423	20231017	131500	109645985	3875	3875	3875	3875	0
424	20231017	131400	109645985	3875	3875	3875	3875	0
425	20231017	131300	109645985	3875	3875	3875	3875	0
426	20231017	131200	109645985	3875	3875	3875	3875	0
427	20231017	131100	109645985	3875	3875	3875	3875	0
428	20231017	131000	109645985	3875	3875	3875	3875	0
429	20231017	130900	109645985	3875	3875	3875	3875	0
430	20231017	130800	109645985	3875	3875	3875	3875	0
431	20231017	130700	109645985	3875	3875	3875	3875	0
432	20231017	130600	109645985	3875	3875	3875	3875	0
433	20231017	130500	109645985	3875	3875	3875	3875	0
434	20231017	130400	109645985	3875	3875	3875	3875	0
435	20231017	130300	109645985	3875	3875	3875	3875	0
436	20231017	130200	109645985	3875	3875	3875	3875	0
437	20231017	130100	109645985	3875	3875	3875	3875	0
438	20231017	130000	109645985	3875	3880	3880	3875	21
439	20231017	125900	109564595	3875	3875	3875	3875	0
440	20231017	125800	109564595	3875	3875	3875	3875	0
441	20231017	125700	109564595	3875	3875	3875	3875	0
442	20231017	125600	109564595	3875	3875	3875	3875	0
443	20231017	125500	109564595	3875	3875	3900	3875	4402
444	20231017	125400	92495545	3875	3875	3875	3875	3000
445	20231017	125300	80870545	3875	3875	3875	3875	0
446	20231017	125200	80870545	3875	3875	3875	3875	481
447	20231017	125100	79006670	3875	3875	3875	3875	0
448	20231017	125000	79006670	3875	3875	3875	3875	100
449	20231017	124900	78619170	3875	3875	3875	3875	400
450	20231017	124800	77069170	3875	3880	3880	3875	1906
451	20231017	124700	69683305	3885	3885	3885	3885	0
452	20231017	124600	69683305	3885	3885	3885	3885	0
453	20231017	124500	69683305	3885	3885	3885	3885	0
454	20231017	124400	69683305	3885	3885	3885	3885	0
455	20231017	124300	69683305	3885	3885	3885	3885	0
456	20231017	124200	69683305	3885	3885	3885	3885	0
457	20231017	124100	69683305	3885	3885	3885	3885	51
458	20231017	124000	69485170	3885	3885	3885	3885	0
459	20231017	123900	69485170	3885	3885	3885	3885	0
460	20231017	123800	69485170	3885	3885	3885	3885	0
461	20231017	123700	69485170	3885	3885	3885	3885	0
462	20231017	123600	69485170	3885	3885	3885	3885	5
463	20231017	123500	69465745	3880	3880	3880	3880	10
464	20231017	123400	69426945	3880	3880	3880	3880	0
465	20231017	123300	69426945	3880	3880	3880	3880	0
466	20231017	123200	69426945	3880	3880	3880	3880	0
467	20231017	123100	69426945	3880	3880	3880	3880	72
468	20231017	123000	69147585	3880	3880	3880	3880	0
469	20231017	122900	69147585	3880	3880	3880	3880	150
470	20231017	122800	68565585	3880	3880	3880	3880	0
471	20231017	122700	68565585	3880	3880	3880	3880	0
472	20231017	122600	68565585	3880	3880	3880	3880	0
473	20231017	122500	68565585	3880	3880	3880	3880	0
474	20231017	122400	68565585	3880	3880	3880	3880	0
475	20231017	122300	68565585	3880	3880	3880	3880	300
476	20231017	122200	67401585	3880	3880	3880	3880	0
477	20231017	122100	67401585	3880	3880	3880	3880	0
478	20231017	122000	67401585	3880	3880	3880	3880	0
479	20231017	121900	67401585	3880	3880	3880	3880	5
480	20231017	121800	67382185	3880	3880	3880	3880	5
481	20231017	121700	67362785	3875	3875	3875	3875	0
482	20231017	121600	67362785	3875	3875	3875	3875	100
483	20231017	121500	66975285	3875	3875	3875	3875	100
484	20231017	121400	66587785	3875	3875	3875	3875	0
485	20231017	121300	66587785	3875	3880	3880	3875	3000
486	20231017	121200	54962780	3880	3880	3880	3880	0
487	20231017	121100	54962780	3880	3880	3880	3880	0
488	20231017	121000	54962780	3880	3880	3880	3880	0
489	20231017	120900	54962780	3880	3880	3880	3880	0
490	20231017	120800	54962780	3880	3880	3880	3880	0
491	20231017	120700	54962780	3880	3880	3880	3880	0
492	20231017	120600	54962780	3880	3880	3880	3880	0
493	20231017	120500	54962780	3880	3880	3880	3880	0
494	20231017	120400	54962780	3880	3890	3890	3880	147
495	20231017	120300	54392405	3890	3890	3890	3890	0
496	20231017	120200	54392405	3890	3890	3890	3890	0
497	20231017	120100	54392405	3890	3890	3890	3890	0
498	20231017	120000	54392405	3890	3890	3890	3890	0
499	20231017	115900	54392405	3890	3890	3890	3890	0
500	20231017	115800	54392405	3890	3890	3890	3890	0
501	20231017	115700	54392405	3890	3890	3890	3890	0
502	20231017	115600	54392405	3890	3890	3890	3890	0
503	20231017	115500	54392405	3890	3890	3890	3890	59
504	20231017	115400	54162895	3900	3900	3900	3900	0
505	20231017	115300	54162895	3900	3900	3900	3900	0
506	20231017	115200	54162895	3900	3900	3900	3900	0
507	20231017	115100	54162895	3900	3900	3900	3900	0
508	20231017	115000	54162895	3900	3890	3900	3890	108
509	20231017	114900	53741775	3890	3890	3890	3890	0
510	20231017	114800	53741775	3890	3890	3890	3890	0
511	20231017	114700	53741775	3890	3875	3890	3875	373
512	20231017	114600	52293230	3870	3870	3870	3870	0
513	20231017	114500	52293230	3870	3870	3870	3870	0
514	20231017	114400	52293230	3870	3870	3870	3870	45
515	20231017	114300	52119080	3870	3870	3870	3870	0
516	20231017	114200	52119080	3870	3870	3870	3870	0
517	20231017	114100	52119080	3870	3870	3870	3870	0
518	20231017	114000	52119080	3870	3870	3870	3870	45
519	20231017	113900	51944930	3870	3870	3870	3870	0
520	20231017	113800	51944930	3870	3870	3870	3870	295
521	20231017	113700	50803280	3875	3875	3875	3875	0
522	20231017	113600	50803280	3875	3875	3875	3875	0
523	20231017	113500	50803280	3875	3875	3875	3875	0
524	20231017	113400	50803280	3875	3875	3875	3875	0
525	20231017	113300	50803280	3875	3875	3875	3875	0
526	20231017	113200	50803280	3875	3875	3875	3875	0
527	20231017	113100	50803280	3875	3875	3875	3875	0
528	20231017	113000	50803280	3875	3875	3875	3875	0
529	20231017	112900	50803280	3875	3875	3875	3875	19
530	20231017	112800	50729655	3870	3870	3870	3870	0
531	20231017	112700	50729655	3870	3870	3870	3870	0
532	20231017	112600	50729655	3870	3870	3870	3870	300
533	20231017	112500	49568655	3880	3880	3880	3880	0
534	20231017	112400	49568655	3880	3880	3880	3880	0
535	20231017	112300	49568655	3880	3880	3880	3880	320
536	20231017	112200	48327055	3880	3880	3880	3880	0
537	20231017	112100	48327055	3880	3880	3880	3880	7
538	20231017	112000	48299895	3880	3880	3880	3880	0
539	20231017	111900	48299895	3880	3880	3880	3880	0
540	20231017	111800	48299895	3880	3880	3880	3880	0
541	20231017	111700	48299895	3880	3880	3880	3880	129
542	20231017	111600	47799375	3870	3870	3870	3870	0
543	20231017	111500	47799375	3870	3870	3870	3870	0
544	20231017	111400	47799375	3870	3870	3870	3870	840
545	20231017	111300	44548575	3880	3880	3880	3880	0
546	20231017	111200	44548575	3880	3880	3880	3880	364
547	20231017	111100	43136255	3890	3890	3890	3890	0
548	20231017	111000	43136255	3890	3890	3890	3890	0
549	20231017	110900	43136255	3890	3890	3890	3890	0
550	20231017	110800	43136255	3890	3890	3890	3890	1
551	20231017	110700	43132365	3880	3880	3880	3880	75
552	20231017	110600	42841365	3890	3890	3890	3890	0
553	20231017	110500	42841365	3890	3890	3890	3890	0
554	20231017	110400	42841365	3890	3890	3890	3890	0
555	20231017	110300	42841365	3890	3890	3890	3890	0
556	20231017	110200	42841365	3890	3890	3890	3890	0
557	20231017	110100	42841365	3890	3890	3890	3890	100
558	20231017	110000	42452365	3880	3880	3880	3880	0
559	20231017	105900	42452365	3880	3880	3880	3880	0
560	20231017	105800	42452365	3880	3880	3880	3880	0
561	20231017	105700	42452365	3880	3880	3880	3880	0
562	20231017	105600	42452365	3880	3875	3880	3875	161
563	20231017	105500	41827690	3880	3880	3880	3880	0
564	20231017	105400	41827690	3880	3880	3880	3880	0
565	20231017	105300	41827690	3880	3880	3880	3880	0
566	20231017	105200	41827690	3880	3880	3880	3880	0
567	20231017	105100	41827690	3880	3880	3880	3880	0
568	20231017	105000	41827690	3880	3880	3880	3880	0
569	20231017	104900	41827690	3880	3880	3880	3880	0
570	20231017	104800	41827690	3880	3875	3880	3875	39
571	20231017	104700	41676420	3865	3865	3865	3865	37
572	20231017	104600	41533415	3875	3875	3875	3875	0
573	20231017	104500	41533415	3875	3875	3875	3875	0
574	20231017	104400	41533415	3875	3875	3875	3875	0
575	20231017	104300	41533415	3875	3875	3875	3875	0
576	20231017	104200	41533415	3875	3875	3875	3875	0
577	20231017	104100	41533415	3875	3875	3875	3875	0
578	20231017	104000	41533415	3875	3875	3875	3875	0
579	20231017	103900	41533415	3875	3875	3875	3875	0
580	20231017	103800	41533415	3875	3875	3875	3875	0
581	20231017	103700	41533415	3875	3875	3875	3875	0
582	20231017	103600	41533415	3875	3875	3875	3875	0
583	20231017	103500	41533415	3875	3875	3875	3875	0
584	20231017	103400	41533415	3875	3875	3875	3875	0
585	20231017	103300	41533415	3875	3870	3875	3870	8
586	20231017	103200	41502450	3870	3870	3870	3870	1
587	20231017	103100	41498580	3870	3870	3870	3870	4
588	20231017	103000	41483100	3875	3875	3875	3875	0
589	20231017	102900	41483100	3875	3875	3875	3875	9
590	20231017	102800	41448225	3870	3870	3870	3870	0
591	20231017	102700	41448225	3870	3885	3885	3870	591
592	20231017	102600	39160745	3890	3890	3890	3890	180
593	20231017	102500	38460545	3890	3890	3890	3890	0
594	20231017	102400	38460545	3890	3890	3890	3890	0
595	20231017	102300	38460545	3890	3890	3890	3890	0
596	20231017	102200	38460545	3890	3890	3890	3890	0
597	20231017	102100	38460545	3890	3890	3890	3890	0
598	20231017	102000	38460545	3890	3890	3890	3890	0
599	20231017	101900	38460545	3890	3890	3890	3890	0
600	20231017	101800	38460545	3890	3890	3890	3890	0
601	20231017	101700	38460545	3890	3890	3890	3890	0
602	20231017	101600	38460545	3890	3890	3890	3890	0
603	20231017	101500	38460545	3890	3890	3890	3890	0
604	20231017	101400	38460545	3890	3890	3890	3890	0
605	20231017	101300	38460545	3890	3890	3890	3890	20
606	20231017	101200	38382745	3890	3890	3890	3890	0
607	20231017	101100	38382745	3890	3890	3890	3890	0
608	20231017	101000	38382745	3890	3890	3890	3890	0
609	20231017	100900	38382745	3890	3890	3890	3890	0
610	20231017	100800	38382745	3890	3890	3890	3890	63
611	20231017	100700	38137675	3895	3895	3895	3895	0
612	20231017	100600	38137675	3895	3895	3895	3895	0
613	20231017	100500	38137675	3895	3895	3895	3895	1
614	20231017	100400	38133780	3895	3895	3895	3895	0
615	20231017	100300	38133780	3895	3895	3895	3895	0
616	20231017	100200	38133780	3895	3895	3895	3895	30
617	20231017	100100	38016930	3895	3895	3895	3895	7
618	20231017	100000	37989665	3900	3900	3900	3900	0
619	20231017	095900	37989665	3900	3900	3900	3900	0
620	20231017	095800	37989665	3900	3905	3905	3900	12
621	20231017	095700	37942860	3910	3915	3915	3910	2
622	20231017	095600	37935035	3920	3920	3920	3920	0
623	20231017	095500	37935035	3920	3920	3920	3920	0
624	20231017	095400	37935035	3920	3920	3920	3920	0
625	20231017	095300	37935035	3920	3920	3920	3920	0
626	20231017	095200	37935035	3920	3920	3920	3920	1
627	20231017	095100	37931115	3915	3915	3915	3915	0
628	20231017	095000	37931115	3915	3915	3915	3915	1
629	20231017	094900	37927200	3890	3910	3910	3890	6
630	20231017	094800	37903805	3915	3915	3915	3915	1
631	20231017	094700	37899890	3890	3890	3890	3890	0
632	20231017	094600	37899890	3890	3890	3890	3890	1
633	20231017	094500	37896000	3920	3920	3920	3920	0
634	20231017	094400	37896000	3920	3895	3920	3890	29
635	20231017	094300	37783110	3895	3915	3915	3895	51
636	20231017	094200	37584415	3915	3915	3915	3915	0
637	20231017	094100	37584415	3915	3910	3915	3910	2
638	20231017	094000	37576590	3910	3910	3910	3910	1
639	20231017	093900	37572680	3915	3915	3915	3915	1
640	20231017	093800	37568765	3910	3920	3920	3910	11
641	20231017	093700	37525720	3920	3920	3920	3920	1
642	20231017	093600	37521800	3925	3925	3925	3925	50
643	20231017	093500	37325550	3920	3920	3920	3920	35
644	20231017	093400	37188350	3915	3915	3915	3915	0
645	20231017	093300	37188350	3915	3910	3915	3910	8
646	20231017	093200	37157045	3910	3910	3910	3910	1
647	20231017	093100	37153135	3910	3895	3910	3895	34
648	20231017	093000	37020640	3890	3890	3890	3890	0
649	20231017	092900	37020640	3890	3890	3895	3890	305
650	20231017	092800	35833620	3890	3895	3895	3890	90
651	20231017	092700	35483470	3900	3905	3905	3900	41
652	20231017	092600	35323565	3905	3905	3905	3905	0
653	20231017	092500	35323565	3905	3905	3905	3905	0
654	20231017	092400	35323565	3905	3905	3905	3905	0
655	20231017	092300	35323565	3905	3905	3905	3905	10
656	20231017	092200	35284515	3900	3920	3920	3900	135
657	20231017	092100	34757640	3915	3915	3915	3915	0
658	20231017	092000	34757640	3915	3915	3915	3915	5
659	20231017	091900	34738065	3905	3910	3910	3905	500
660	20231017	091800	32785545	3905	3930	3930	3905	852
661	20231017	091700	29451035	3960	3890	3960	3890	950
662	20231017	091600	25746485	3885	3885	3885	3885	0
663	20231017	091500	25746485	3885	3885	3885	3885	0
664	20231017	091400	25746485	3885	3885	3885	3885	0
665	20231017	091300	25746485	3885	3885	3885	3885	522
666	20231017	091200	23718515	3885	3870	3885	3870	780
667	20231017	091100	20689790	3865	3865	3870	3860	372
668	20231017	091000	19251745	3865	3865	3865	3865	43
669	20231017	090900	19085550	3860	3860	3860	3860	0
670	20231017	090800	19085550	3860	3860	3860	3860	0
671	20231017	090700	19085550	3860	3860	3860	3860	0
672	20231017	090600	19085550	3860	3860	3860	3860	0
673	20231017	090500	19085550	3860	3860	3860	3860	11
674	20231017	090400	19043090	3865	3865	3865	3865	27
675	20231017	090300	18938735	3890	3890	3890	3890	1
676	20231017	090200	18934845	3890	3890	3890	3890	95
677	20231017	090100	18565295	3885	3900	3900	3885	276
678	20231017	090000	17491390	3995	3840	3995	3840	4554