KissMeData/365900/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	204700	44874665	3960	3960	3960	3960	95
3	20231023	204600	44874665	3960	3960	3960	3960	0
4	20231023	204500	44874665	3960	3960	3960	3960	0
5	20231023	204400	44874665	3960	3960	3960	3960	0
6	20231023	204300	44874665	3960	3960	3960	3960	0
7	20231023	204200	44874665	3960	3960	3960	3960	0
8	20231023	204100	44874665	3960	3960	3960	3960	0
9	20231023	204000	44874665	3960	3960	3960	3960	0
10	20231023	203900	44874665	3960	3960	3960	3960	0
11	20231023	203800	44874665	3960	3960	3960	3960	0
12	20231023	203700	44874665	3960	3960	3960	3960	0
13	20231023	203600	44874665	3960	3960	3960	3960	0
14	20231023	203500	44874665	3960	3960	3960	3960	0
15	20231023	203400	44874665	3960	3960	3960	3960	0
16	20231023	203300	44874665	3960	3960	3960	3960	0
17	20231023	203200	44874665	3960	3960	3960	3960	0
18	20231023	203100	44874665	3960	3960	3960	3960	0
19	20231023	203000	44874665	3960	3960	3960	3960	0
20	20231023	202900	44874665	3960	3960	3960	3960	0
21	20231023	202800	44874665	3960	3960	3960	3960	0
22	20231023	202700	44874665	3960	3960	3960	3960	0
23	20231023	202600	44874665	3960	3960	3960	3960	0
24	20231023	202500	44874665	3960	3960	3960	3960	0
25	20231023	202400	44874665	3960	3960	3960	3960	0
26	20231023	202300	44874665	3960	3960	3960	3960	0
27	20231023	202200	44874665	3960	3960	3960	3960	0
28	20231023	202100	44874665	3960	3960	3960	3960	0
29	20231023	202000	44874665	3960	3960	3960	3960	0
30	20231023	201900	44874665	3960	3960	3960	3960	0
31	20231023	201800	44874665	3960	3960	3960	3960	0
32	20231023	201700	44874665	3960	3960	3960	3960	95
33	20231023	201600	44874665	3960	3960	3960	3960	0
34	20231023	201500	44874665	3960	3960	3960	3960	0
35	20231023	201400	44874665	3960	3960	3960	3960	0
36	20231023	201300	44874665	3960	3960	3960	3960	0
37	20231023	201200	44874665	3960	3960	3960	3960	0
38	20231023	201100	44874665	3960	3960	3960	3960	0
39	20231023	201000	44874665	3960	3960	3960	3960	0
40	20231023	200900	44874665	3960	3960	3960	3960	0
41	20231023	200800	44874665	3960	3960	3960	3960	0
42	20231023	200700	44874665	3960	3960	3960	3960	0
43	20231023	200600	44874665	3960	3960	3960	3960	0
44	20231023	200500	44874665	3960	3960	3960	3960	0
45	20231023	200400	44874665	3960	3960	3960	3960	0
46	20231023	200300	44874665	3960	3960	3960	3960	0
47	20231023	200200	44874665	3960	3960	3960	3960	0
48	20231023	200100	44874665	3960	3960	3960	3960	0
49	20231023	200000	44874665	3960	3960	3960	3960	0
50	20231023	195900	44874665	3960	3960	3960	3960	0
51	20231023	195800	44874665	3960	3960	3960	3960	0
52	20231023	195700	44874665	3960	3960	3960	3960	0
53	20231023	195600	44874665	3960	3960	3960	3960	0
54	20231023	195500	44874665	3960	3960	3960	3960	0
55	20231023	195400	44874665	3960	3960	3960	3960	0
56	20231023	195300	44874665	3960	3960	3960	3960	0
57	20231023	195200	44874665	3960	3960	3960	3960	0
58	20231023	195100	44874665	3960	3960	3960	3960	0
59	20231023	195000	44874665	3960	3960	3960	3960	0
60	20231023	194900	44874665	3960	3960	3960	3960	0
61	20231023	194800	44874665	3960	3960	3960	3960	0
62	20231023	194700	44874665	3960	3960	3960	3960	95
63	20231023	194600	44874665	3960	3960	3960	3960	0
64	20231023	194500	44874665	3960	3960	3960	3960	0
65	20231023	194400	44874665	3960	3960	3960	3960	0
66	20231023	194300	44874665	3960	3960	3960	3960	0
67	20231023	194200	44874665	3960	3960	3960	3960	0
68	20231023	194100	44874665	3960	3960	3960	3960	0
69	20231023	194000	44874665	3960	3960	3960	3960	0
70	20231023	193900	44874665	3960	3960	3960	3960	0
71	20231023	193800	44874665	3960	3960	3960	3960	0
72	20231023	193700	44874665	3960	3960	3960	3960	0
73	20231023	193600	44874665	3960	3960	3960	3960	0
74	20231023	193500	44874665	3960	3960	3960	3960	0
75	20231023	193400	44874665	3960	3960	3960	3960	0
76	20231023	193300	44874665	3960	3960	3960	3960	0
77	20231023	193200	44874665	3960	3960	3960	3960	0
78	20231023	193100	44874665	3960	3960	3960	3960	0
79	20231023	193000	44874665	3960	3960	3960	3960	0
80	20231023	192900	44874665	3960	3960	3960	3960	0
81	20231023	192800	44874665	3960	3960	3960	3960	0
82	20231023	192700	44874665	3960	3960	3960	3960	0
83	20231023	192600	44874665	3960	3960	3960	3960	0
84	20231023	192500	44874665	3960	3960	3960	3960	0
85	20231023	192400	44874665	3960	3960	3960	3960	0
86	20231023	192300	44874665	3960	3960	3960	3960	0
87	20231023	192200	44874665	3960	3960	3960	3960	0
88	20231023	192100	44874665	3960	3960	3960	3960	0
89	20231023	192000	44874665	3960	3960	3960	3960	0
90	20231023	191900	44874665	3960	3960	3960	3960	0
91	20231023	191800	44874665	3960	3960	3960	3960	0
92	20231023	191700	44874665	3960	3960	3960	3960	95
93	20231023	191600	44874665	3960	3960	3960	3960	0
94	20231023	191500	44874665	3960	3960	3960	3960	0
95	20231023	191400	44874665	3960	3960	3960	3960	0
96	20231023	191300	44874665	3960	3960	3960	3960	0
97	20231023	191200	44874665	3960	3960	3960	3960	0
98	20231023	191100	44874665	3960	3960	3960	3960	0
99	20231023	191000	44874665	3960	3960	3960	3960	0
100	20231023	190900	44874665	3960	3960	3960	3960	0
101	20231023	190800	44874665	3960	3960	3960	3960	0
102	20231023	190700	44874665	3960	3960	3960	3960	0
103	20231023	190600	44874665	3960	3960	3960	3960	0
104	20231023	190500	44874665	3960	3960	3960	3960	0
105	20231023	190400	44874665	3960	3960	3960	3960	0
106	20231023	190300	44874665	3960	3960	3960	3960	0
107	20231023	190200	44874665	3960	3960	3960	3960	0
108	20231023	190100	44874665	3960	3960	3960	3960	0
109	20231023	190000	44874665	3960	3960	3960	3960	0
110	20231023	185900	44874665	3960	3960	3960	3960	0
111	20231023	185800	44874665	3960	3960	3960	3960	0
112	20231023	185700	44874665	3960	3960	3960	3960	0
113	20231023	185600	44874665	3960	3960	3960	3960	0
114	20231023	185500	44874665	3960	3960	3960	3960	0
115	20231023	185400	44874665	3960	3960	3960	3960	0
116	20231023	185300	44874665	3960	3960	3960	3960	0
117	20231023	185200	44874665	3960	3960	3960	3960	0
118	20231023	185100	44874665	3960	3960	3960	3960	0
119	20231023	185000	44874665	3960	3960	3960	3960	0
120	20231023	184900	44874665	3960	3960	3960	3960	0
121	20231023	184800	44874665	3960	3960	3960	3960	0
122	20231023	184700	44874665	3960	3960	3960	3960	95
123	20231023	184600	44874665	3960	3960	3960	3960	0
124	20231023	184500	44874665	3960	3960	3960	3960	0
125	20231023	184400	44874665	3960	3960	3960	3960	0
126	20231023	184300	44874665	3960	3960	3960	3960	0
127	20231023	184200	44874665	3960	3960	3960	3960	0
128	20231023	184100	44874665	3960	3960	3960	3960	0
129	20231023	184000	44874665	3960	3960	3960	3960	0
130	20231023	183900	44874665	3960	3960	3960	3960	0
131	20231023	183800	44874665	3960	3960	3960	3960	0
132	20231023	183700	44874665	3960	3960	3960	3960	0
133	20231023	183600	44874665	3960	3960	3960	3960	0
134	20231023	183500	44874665	3960	3960	3960	3960	0
135	20231023	183400	44874665	3960	3960	3960	3960	0
136	20231023	183300	44874665	3960	3960	3960	3960	0
137	20231023	183200	44874665	3960	3960	3960	3960	0
138	20231023	183100	44874665	3960	3960	3960	3960	0
139	20231023	183000	44874665	3960	3960	3960	3960	0
140	20231023	182900	44874665	3960	3960	3960	3960	0
141	20231023	182800	44874665	3960	3960	3960	3960	0
142	20231023	182700	44874665	3960	3960	3960	3960	0
143	20231023	182600	44874665	3960	3960	3960	3960	0
144	20231023	182500	44874665	3960	3960	3960	3960	0
145	20231023	182400	44874665	3960	3960	3960	3960	0
146	20231023	182300	44874665	3960	3960	3960	3960	0
147	20231023	182200	44874665	3960	3960	3960	3960	0
148	20231023	182100	44874665	3960	3960	3960	3960	0
149	20231023	182000	44874665	3960	3960	3960	3960	0
150	20231023	181900	44874665	3960	3960	3960	3960	0
151	20231023	181800	44874665	3960	3960	3960	3960	0
152	20231023	181700	44874665	3960	3960	3960	3960	95
153	20231023	181600	44874665	3960	3960	3960	3960	0
154	20231023	181500	44874665	3960	3960	3960	3960	0
155	20231023	181400	44874665	3960	3960	3960	3960	0
156	20231023	181300	44874665	3960	3960	3960	3960	0
157	20231023	181200	44874665	3960	3960	3960	3960	0
158	20231023	181100	44874665	3960	3960	3960	3960	0
159	20231023	181000	44874665	3960	3960	3960	3960	0
160	20231023	180900	44874665	3960	3960	3960	3960	0
161	20231023	180800	44874665	3960	3960	3960	3960	0
162	20231023	180700	44874665	3960	3960	3960	3960	0
163	20231023	180600	44874665	3960	3960	3960	3960	0
164	20231023	180500	44874665	3960	3960	3960	3960	0
165	20231023	180400	44874665	3960	3960	3960	3960	0
166	20231023	180300	44874665	3960	3960	3960	3960	0
167	20231023	180200	44874665	3960	3960	3960	3960	0
168	20231023	180100	44874665	3960	3960	3960	3960	0
169	20231023	180000	44874665	3960	3960	3960	3960	0
170	20231023	175900	44874665	3960	3960	3960	3960	0
171	20231023	175800	44874665	3960	3960	3960	3960	0
172	20231023	175700	44874665	3960	3960	3960	3960	0
173	20231023	175600	44874665	3960	3960	3960	3960	0
174	20231023	175500	44874665	3960	3960	3960	3960	0
175	20231023	175400	44874665	3960	3960	3960	3960	0
176	20231023	175300	44874665	3960	3960	3960	3960	0
177	20231023	175200	44874665	3960	3960	3960	3960	0
178	20231023	175100	44874665	3960	3960	3960	3960	0
179	20231023	175000	44874665	3960	3960	3960	3960	0
180	20231023	174900	44874665	3960	3960	3960	3960	0
181	20231023	174800	44874665	3960	3960	3960	3960	0
182	20231023	174700	44874665	3960	3960	3960	3960	95
183	20231023	174600	44874665	3960	3960	3960	3960	0
184	20231023	174500	44874665	3960	3960	3960	3960	0
185	20231023	174400	44874665	3960	3960	3960	3960	0
186	20231023	174300	44874665	3960	3960	3960	3960	0
187	20231023	174200	44874665	3960	3960	3960	3960	0
188	20231023	174100	44874665	3960	3960	3960	3960	0
189	20231023	174000	44874665	3960	3960	3960	3960	0
190	20231023	173900	44874665	3960	3960	3960	3960	0
191	20231023	173800	44874665	3960	3960	3960	3960	0
192	20231023	173700	44874665	3960	3960	3960	3960	0
193	20231023	173600	44874665	3960	3960	3960	3960	0
194	20231023	173500	44874665	3960	3960	3960	3960	0
195	20231023	173400	44874665	3960	3960	3960	3960	0
196	20231023	173300	44874665	3960	3960	3960	3960	0
197	20231023	173200	44874665	3960	3960	3960	3960	0
198	20231023	173100	44874665	3960	3960	3960	3960	0
199	20231023	173000	44874665	3960	3960	3960	3960	0
200	20231023	172900	44874665	3960	3960	3960	3960	0
201	20231023	172800	44874665	3960	3960	3960	3960	0
202	20231023	172700	44874665	3960	3960	3960	3960	0
203	20231023	172600	44874665	3960	3960	3960	3960	0
204	20231023	172500	44874665	3960	3960	3960	3960	0
205	20231023	172400	44874665	3960	3960	3960	3960	0
206	20231023	172300	44874665	3960	3960	3960	3960	0
207	20231023	172200	44874665	3960	3960	3960	3960	0
208	20231023	172100	44874665	3960	3960	3960	3960	0
209	20231023	172000	44874665	3960	3960	3960	3960	0
210	20231023	171900	44874665	3960	3960	3960	3960	0
211	20231023	171800	44874665	3960	3960	3960	3960	0
212	20231023	171700	44874665	3960	3960	3960	3960	95
213	20231023	171600	44874665	3960	3960	3960	3960	0
214	20231023	171500	44874665	3960	3960	3960	3960	0
215	20231023	171400	44874665	3960	3960	3960	3960	0
216	20231023	171300	44874665	3960	3960	3960	3960	0
217	20231023	171200	44874665	3960	3960	3960	3960	0
218	20231023	171100	44874665	3960	3960	3960	3960	0
219	20231023	171000	44874665	3960	3960	3960	3960	0
220	20231023	170900	44874665	3960	3960	3960	3960	0
221	20231023	170800	44874665	3960	3960	3960	3960	0
222	20231023	170700	44874665	3960	3960	3960	3960	0
223	20231023	170600	44874665	3960	3960	3960	3960	0
224	20231023	170500	44874665	3960	3960	3960	3960	0
225	20231023	170400	44874665	3960	3960	3960	3960	0
226	20231023	170300	44874665	3960	3960	3960	3960	0
227	20231023	170200	44874665	3960	3960	3960	3960	0
228	20231023	170100	44874665	3960	3960	3960	3960	0
229	20231023	170000	44874665	3960	3960	3960	3960	0
230	20231023	165900	44874665	3960	3960	3960	3960	0
231	20231023	165800	44874665	3960	3960	3960	3960	0
232	20231023	165700	44874665	3960	3960	3960	3960	0
233	20231023	165600	44874665	3960	3960	3960	3960	0
234	20231023	165500	44874665	3960	3960	3960	3960	0
235	20231023	165400	44874665	3960	3960	3960	3960	0
236	20231023	165300	44874665	3960	3960	3960	3960	0
237	20231023	165200	44874665	3960	3960	3960	3960	0
238	20231023	165100	44874665	3960	3960	3960	3960	0
239	20231023	165000	44874665	3960	3960	3960	3960	0
240	20231023	164900	44874665	3960	3960	3960	3960	0
241	20231023	164800	44874665	3960	3960	3960	3960	0
242	20231023	164700	44874665	3960	3960	3960	3960	95
243	20231023	164600	44874665	3960	3960	3960	3960	0
244	20231023	164500	44874665	3960	3960	3960	3960	0
245	20231023	164400	44874665	3960	3960	3960	3960	0
246	20231023	164300	44874665	3960	3960	3960	3960	0
247	20231023	164200	44874665	3960	3960	3960	3960	0
248	20231023	164100	44874665	3960	3960	3960	3960	0
249	20231023	164000	44874665	3960	3960	3960	3960	0
250	20231023	163900	44874665	3960	3960	3960	3960	0
251	20231023	163800	44874665	3960	3960	3960	3960	0
252	20231023	163700	44874665	3960	3960	3960	3960	0
253	20231023	163600	44874665	3960	3960	3960	3960	0
254	20231023	163500	44874665	3960	3960	3960	3960	0
255	20231023	163400	44874665	3960	3960	3960	3960	0
256	20231023	163300	44874665	3960	3960	3960	3960	0
257	20231023	163200	44874665	3960	3960	3960	3960	0
258	20231023	163100	44874665	3960	3960	3960	3960	0
259	20231023	163000	44874665	3960	3960	3960	3960	0
260	20231023	162900	44874665	3960	3960	3960	3960	0
261	20231023	162800	44874665	3960	3960	3960	3960	0
262	20231023	162700	44874665	3960	3960	3960	3960	0
263	20231023	162600	44874665	3960	3960	3960	3960	0
264	20231023	162500	44874665	3960	3960	3960	3960	0
265	20231023	162400	44874665	3960	3960	3960	3960	0
266	20231023	162300	44874665	3960	3960	3960	3960	0
267	20231023	162200	44874665	3960	3960	3960	3960	0
268	20231023	162100	44874665	3960	3960	3960	3960	0
269	20231023	162000	44874665	3960	3960	3960	3960	0
270	20231023	161900	44874665	3960	3960	3960	3960	0
271	20231023	161800	44874665	3960	3960	3960	3960	0
272	20231023	161700	44874665	3960	3960	3960	3960	95
273	20231023	161600	44874665	3960	3960	3960	3960	0
274	20231023	161500	44874665	3960	3960	3960	3960	0
275	20231023	161400	44874665	3960	3960	3960	3960	0
276	20231023	161300	44874665	3960	3960	3960	3960	0
277	20231023	161200	44874665	3960	3960	3960	3960	0
278	20231023	161100	44874665	3960	3960	3960	3960	0
279	20231023	161000	44874665	3960	3960	3960	3960	0
280	20231023	160900	44874665	3960	3960	3960	3960	0
281	20231023	160800	44874665	3960	3960	3960	3960	0
282	20231023	160700	44874665	3960	3960	3960	3960	0
283	20231023	160600	44874665	3960	3960	3960	3960	0
284	20231023	160500	44874665	3960	3960	3960	3960	0
285	20231023	160400	44874665	3960	3960	3960	3960	0
286	20231023	160300	44874665	3960	3960	3960	3960	0
287	20231023	160200	44874665	3960	3960	3960	3960	0
288	20231023	160100	44874665	3960	3960	3960	3960	0
289	20231023	160000	44874665	3960	3960	3960	3960	0
290	20231023	155900	44874665	3960	3960	3960	3960	0
291	20231023	155800	44874665	3960	3960	3960	3960	0
292	20231023	155700	44874665	3960	3960	3960	3960	0
293	20231023	155600	44874665	3960	3960	3960	3960	0
294	20231023	155500	44874665	3960	3960	3960	3960	0
295	20231023	155400	44874665	3960	3960	3960	3960	0
296	20231023	155300	44874665	3960	3960	3960	3960	0
297	20231023	155200	44874665	3960	3960	3960	3960	0
298	20231023	155100	44874665	3960	3960	3960	3960	0
299	20231023	155000	44874665	3960	3960	3960	3960	0
300	20231023	154900	44874665	3960	3960	3960	3960	0
301	20231023	154800	44874665	3960	3960	3960	3960	0
302	20231023	154700	44874665	3960	3960	3960	3960	95
303	20231023	154600	44874665	3960	3960	3960	3960	0
304	20231023	154500	44874665	3960	3960	3960	3960	0
305	20231023	154400	44874665	3960	3960	3960	3960	0
306	20231023	154300	44874665	3960	3960	3960	3960	0
307	20231023	154200	44874665	3960	3960	3960	3960	0
308	20231023	154100	44874665	3960	3960	3960	3960	0
309	20231023	154000	44874665	3960	3960	3960	3960	0
310	20231023	153900	44874665	3960	3960	3960	3960	0
311	20231023	153800	44874665	3960	3960	3960	3960	0
312	20231023	153700	44874665	3960	3960	3960	3960	0
313	20231023	153600	44874665	3960	3960	3960	3960	0
314	20231023	153500	44874665	3960	3960	3960	3960	0
315	20231023	153400	44874665	3960	3960	3960	3960	0
316	20231023	153300	44874665	3960	3960	3960	3960	0
317	20231023	153200	44874665	3960	3960	3960	3960	0
318	20231023	153100	44874665	3960	3960	3960	3960	0
319	20231023	153000	44874665	3960	3960	3960	3960	95
320	20231023	152900	44498465	3940	3940	3940	3940	0
321	20231023	152800	44498465	3940	3940	3940	3940	0
322	20231023	152700	44498465	3940	3940	3940	3940	0
323	20231023	152600	44498465	3940	3940	3940	3940	0
324	20231023	152500	44498465	3940	3940	3940	3940	0
325	20231023	152400	44498465	3940	3940	3940	3940	0
326	20231023	152300	44498465	3940	3940	3940	3940	0
327	20231023	152200	44498465	3940	3940	3940	3940	0
328	20231023	152100	44498465	3940	3940	3940	3940	0
329	20231023	152000	44498465	3940	3940	3940	3940	0
330	20231023	151900	44498465	3940	3940	3940	3940	0
331	20231023	151800	44498465	3940	3940	3940	3940	0
332	20231023	151700	44498465	3940	3940	3940	3940	0
333	20231023	151600	44498465	3940	3940	3940	3940	0
334	20231023	151500	44498465	3940	3940	3940	3940	1
335	20231023	151400	44494525	3940	3940	3940	3940	1
336	20231023	151300	44490585	3930	3930	3930	3930	0
337	20231023	151200	44490585	3930	3930	3930	3930	0
338	20231023	151100	44490585	3930	3930	3930	3930	307
339	20231023	151000	43284075	3930	3930	3930	3930	0
340	20231023	150900	43284075	3930	3935	3935	3930	206
341	20231023	150800	42473990	3935	3935	3935	3935	1
342	20231023	150700	42470055	3940	3940	3940	3940	0
343	20231023	150600	42470055	3940	3940	3940	3940	0
344	20231023	150500	42470055	3940	3940	3940	3940	0
345	20231023	150400	42470055	3940	3940	3940	3940	93
346	20231023	150300	42103635	3940	3950	3950	3940	787
347	20231023	150200	38998745	3950	3950	3950	3950	0
348	20231023	150100	38998745	3950	3950	3950	3950	0
349	20231023	150000	38998745	3950	3950	3950	3950	0
350	20231023	145900	38998745	3950	3950	3950	3950	0
351	20231023	145800	38998745	3950	3950	3950	3950	39
352	20231023	145700	38844695	3950	3950	3950	3950	0
353	20231023	145600	38844695	3950	3950	3950	3950	0
354	20231023	145500	38844695	3950	3950	3950	3950	0
355	20231023	145400	38844695	3950	3950	3950	3950	1
356	20231023	145300	38840745	3950	3950	3950	3950	1
357	20231023	145200	38836795	3950	3950	3950	3950	30
358	20231023	145100	38718295	3950	3950	3950	3950	0
359	20231023	145000	38718295	3950	3950	3950	3950	30
360	20231023	144900	38599795	3950	3950	3950	3950	0
361	20231023	144800	38599795	3950	3950	3950	3950	0
362	20231023	144700	38599795	3950	3950	3950	3950	0
363	20231023	144600	38599795	3950	3950	3950	3950	0
364	20231023	144500	38599795	3950	3950	3950	3950	2
365	20231023	144400	38591895	3950	3950	3950	3950	0
366	20231023	144300	38591895	3950	3950	3950	3950	0
367	20231023	144200	38591895	3950	3950	3950	3950	0
368	20231023	144100	38591895	3950	3950	3950	3950	0
369	20231023	144000	38591895	3950	3950	3950	3950	0
370	20231023	143900	38591895	3950	3950	3950	3950	0
371	20231023	143800	38591895	3950	3950	3950	3950	0
372	20231023	143700	38591895	3950	3950	3950	3950	0
373	20231023	143600	38591895	3950	3945	3950	3945	4
374	20231023	143500	38576100	3950	3950	3950	3950	0
375	20231023	143400	38576100	3950	3950	3950	3950	0
376	20231023	143300	38576100	3950	3950	3950	3950	0
377	20231023	143200	38576100	3950	3950	3950	3950	0
378	20231023	143100	38576100	3950	3950	3950	3950	0
379	20231023	143000	38576100	3950	3950	3950	3950	0
380	20231023	142900	38576100	3950	3950	3950	3950	1
381	20231023	142800	38572150	3950	3950	3950	3950	84
382	20231023	142700	38240350	3950	3950	3950	3950	0
383	20231023	142600	38240350	3950	3950	3950	3950	0
384	20231023	142500	38240350	3950	3950	3950	3950	0
385	20231023	142400	38240350	3950	3950	3950	3950	0
386	20231023	142300	38240350	3950	3950	3950	3950	0
387	20231023	142200	38240350	3950	3950	3950	3950	0
388	20231023	142100	38240350	3950	3950	3950	3950	0
389	20231023	142000	38240350	3950	3950	3950	3950	0
390	20231023	141900	38240350	3950	3950	3950	3950	0
391	20231023	141800	38240350	3950	3950	3950	3950	0
392	20231023	141700	38240350	3950	3950	3950	3950	0
393	20231023	141600	38240350	3950	3950	3950	3950	0
394	20231023	141500	38240350	3950	3950	3950	3950	0
395	20231023	141400	38240350	3950	3950	3950	3950	18
396	20231023	141300	38169250	3960	3960	3960	3960	0
397	20231023	141200	38169250	3960	3960	3960	3960	0
398	20231023	141100	38169250	3960	3960	3960	3960	0
399	20231023	141000	38169250	3960	3960	3960	3960	1
400	20231023	140900	38165290	3960	3960	3960	3960	0
401	20231023	140800	38165290	3960	3960	3960	3960	0
402	20231023	140700	38165290	3960	3960	3960	3960	0
403	20231023	140600	38165290	3960	3960	3960	3960	0
404	20231023	140500	38165290	3960	3960	3960	3960	0
405	20231023	140400	38165290	3960	3960	3960	3960	6
406	20231023	140300	38141530	3960	3960	3960	3960	0
407	20231023	140200	38141530	3960	3960	3960	3960	0
408	20231023	140100	38141530	3960	3960	3960	3960	0
409	20231023	140000	38141530	3960	3960	3960	3960	15
410	20231023	135900	38082130	3960	3960	3960	3960	2
411	20231023	135800	38074210	3960	3960	3960	3960	61
412	20231023	135700	37832650	3950	3950	3950	3950	2
413	20231023	135600	37824750	3950	3950	3950	3950	0
414	20231023	135500	37824750	3950	3950	3950	3950	0
415	20231023	135400	37824750	3950	3950	3950	3950	0
416	20231023	135300	37824750	3950	3950	3950	3950	0
417	20231023	135200	37824750	3950	3950	3950	3950	0
418	20231023	135100	37824750	3950	3950	3950	3950	0
419	20231023	135000	37824750	3950	3950	3950	3950	0
420	20231023	134900	37824750	3950	3950	3950	3950	0
421	20231023	134800	37824750	3950	3950	3950	3950	0
422	20231023	134700	37824750	3950	3950	3950	3950	0
423	20231023	134600	37824750	3950	3950	3950	3950	0
424	20231023	134500	37824750	3950	3950	3950	3950	0
425	20231023	134400	37824750	3950	3950	3950	3950	107
426	20231023	134300	37402100	3965	3965	3965	3965	0
427	20231023	134200	37402100	3965	3965	3965	3965	0
428	20231023	134100	37402100	3965	3965	3965	3965	0
429	20231023	134000	37402100	3965	3965	3965	3965	0
430	20231023	133900	37402100	3965	3965	3965	3965	0
431	20231023	133800	37402100	3965	3965	3965	3965	0
432	20231023	133700	37402100	3965	3965	3965	3965	0
433	20231023	133600	37402100	3965	3965	3965	3965	0
434	20231023	133500	37402100	3965	3965	3965	3965	0
435	20231023	133400	37402100	3965	3965	3965	3965	0
436	20231023	133300	37402100	3965	3965	3965	3965	0
437	20231023	133200	37402100	3965	3965	3965	3965	0
438	20231023	133100	37402100	3965	3965	3965	3965	0
439	20231023	133000	37402100	3965	3965	3965	3965	100
440	20231023	132900	37005600	3930	3930	3930	3930	0
441	20231023	132800	37005600	3930	3930	3930	3930	0
442	20231023	132700	37005600	3930	3930	3930	3930	0
443	20231023	132600	37005600	3930	3930	3930	3930	0
444	20231023	132500	37005600	3930	3930	3930	3930	0
445	20231023	132400	37005600	3930	3930	3930	3930	0
446	20231023	132300	37005600	3930	3930	3930	3930	0
447	20231023	132200	37005600	3930	3930	3930	3930	0
448	20231023	132100	37005600	3930	3930	3930	3930	0
449	20231023	132000	37005600	3930	3930	3930	3930	0
450	20231023	131900	37005600	3930	3930	3930	3930	0
451	20231023	131800	37005600	3930	3930	3930	3930	0
452	20231023	131700	37005600	3930	3930	3930	3930	0
453	20231023	131600	37005600	3930	3930	3930	3930	0
454	20231023	131500	37005600	3930	3930	3930	3930	0
455	20231023	131400	37005600	3930	3930	3930	3930	3
456	20231023	131300	36993810	3935	3935	3935	3935	97
457	20231023	131200	36612115	3935	3935	3935	3935	0
458	20231023	131100	36612115	3935	3935	3935	3935	0
459	20231023	131000	36612115	3935	3935	3935	3935	0
460	20231023	130900	36612115	3935	3935	3935	3935	0
461	20231023	130800	36612115	3935	3935	3935	3935	0
462	20231023	130700	36612115	3935	3935	3935	3935	0
463	20231023	130600	36612115	3935	3935	3935	3935	0
464	20231023	130500	36612115	3935	3935	3935	3935	0
465	20231023	130400	36612115	3935	3935	3935	3935	0
466	20231023	130300	36612115	3935	3935	3935	3935	0
467	20231023	130200	36612115	3935	3935	3935	3935	200
468	20231023	130100	35825115	3935	3940	3940	3935	150
469	20231023	130000	35234365	3935	3935	3935	3935	0
470	20231023	125900	35234365	3935	3935	3935	3935	0
471	20231023	125800	35234365	3935	3935	3935	3935	0
472	20231023	125700	35234365	3935	3935	3935	3935	0
473	20231023	125600	35234365	3935	3935	3935	3935	0
474	20231023	125500	35234365	3935	3935	3935	3935	0
475	20231023	125400	35234365	3935	3935	3935	3935	0
476	20231023	125300	35234365	3935	3935	3935	3935	0
477	20231023	125200	35234365	3935	3935	3935	3935	0
478	20231023	125100	35234365	3935	3935	3935	3935	0
479	20231023	125000	35234365	3935	3935	3935	3935	0
480	20231023	124900	35234365	3935	3935	3935	3935	0
481	20231023	124800	35234365	3935	3935	3935	3935	0
482	20231023	124700	35234365	3935	3935	3935	3935	0
483	20231023	124600	35234365	3935	3935	3935	3935	0
484	20231023	124500	35234365	3935	3940	3940	3935	113
485	20231023	124400	34789700	3935	3935	3935	3935	0
486	20231023	124300	34789700	3935	3935	3935	3935	0
487	20231023	124200	34789700	3935	3935	3935	3935	0
488	20231023	124100	34789700	3935	3935	3935	3935	0
489	20231023	124000	34789700	3935	3935	3935	3935	0
490	20231023	123900	34789700	3935	3935	3935	3935	0
491	20231023	123800	34789700	3935	3935	3935	3935	0
492	20231023	123700	34789700	3935	3935	3935	3935	27
493	20231023	123600	34683455	3935	3935	3935	3935	0
494	20231023	123500	34683455	3935	3935	3935	3935	0
495	20231023	123400	34683455	3935	3935	3935	3935	0
496	20231023	123300	34683455	3935	3935	3935	3935	0
497	20231023	123200	34683455	3935	3935	3935	3935	0
498	20231023	123100	34683455	3935	3935	3935	3935	0
499	20231023	123000	34683455	3935	3935	3935	3935	0
500	20231023	122900	34683455	3935	3935	3935	3935	0
501	20231023	122800	34683455	3935	3935	3935	3935	0
502	20231023	122700	34683455	3935	3940	3940	3935	545
503	20231023	122600	32536810	3960	3960	3960	3960	0
504	20231023	122500	32536810	3960	3960	3960	3960	0
505	20231023	122400	32536810	3960	3960	3960	3960	4
506	20231023	122300	32520970	3940	3955	3955	3940	289
507	20231023	122200	31379840	3955	3955	3955	3955	0
508	20231023	122100	31379840	3955	3955	3955	3955	0
509	20231023	122000	31379840	3955	3955	3955	3955	0
510	20231023	121900	31379840	3955	3955	3955	3955	0
511	20231023	121800	31379840	3955	3955	3955	3955	6
512	20231023	121700	31356110	3960	3960	3960	3960	0
513	20231023	121600	31356110	3960	3960	3960	3960	0
514	20231023	121500	31356110	3960	3960	3960	3960	0
515	20231023	121400	31356110	3960	3960	3960	3960	0
516	20231023	121300	31356110	3960	3960	3960	3960	0
517	20231023	121200	31356110	3960	3960	3960	3960	0
518	20231023	121100	31356110	3960	3960	3960	3960	0
519	20231023	121000	31356110	3960	3960	3960	3960	97
520	20231023	120900	30971990	3960	3965	3970	3960	102
521	20231023	120800	30567505	3970	3970	3970	3970	0
522	20231023	120700	30567505	3970	3970	3970	3970	0
523	20231023	120600	30567505	3970	3970	3970	3970	100
524	20231023	120500	30170505	3970	3970	3970	3970	0
525	20231023	120400	30170505	3970	3970	3970	3970	1
526	20231023	120300	30166535	3970	3970	3970	3970	0
527	20231023	120200	30166535	3970	3970	3970	3970	1
528	20231023	120100	30162565	3960	3960	3960	3960	0
529	20231023	120000	30162565	3960	3960	3960	3960	0
530	20231023	115900	30162565	3960	3960	3960	3960	0
531	20231023	115800	30162565	3960	3960	3960	3960	0
532	20231023	115700	30162565	3960	3960	3960	3960	0
533	20231023	115600	30162565	3960	3960	3960	3960	0
534	20231023	115500	30162565	3960	3960	3960	3960	1
535	20231023	115400	30158605	3970	3970	3970	3970	0
536	20231023	115300	30158605	3970	3970	3970	3970	0
537	20231023	115200	30158605	3970	3970	3970	3970	0
538	20231023	115100	30158605	3970	3970	3970	3970	0
539	20231023	115000	30158605	3970	3970	3970	3970	0
540	20231023	114900	30158605	3970	3970	3970	3970	0
541	20231023	114800	30158605	3970	3970	3970	3970	0
542	20231023	114700	30158605	3970	3970	3970	3970	0
543	20231023	114600	30158605	3970	3970	3970	3970	0
544	20231023	114500	30158605	3970	3970	3970	3970	0
545	20231023	114400	30158605	3970	3970	3970	3970	0
546	20231023	114300	30158605	3970	3970	3970	3970	0
547	20231023	114200	30158605	3970	3970	3970	3970	3
548	20231023	114100	30146695	3960	3960	3960	3960	44
549	20231023	114000	29972455	3970	3970	3970	3970	0
550	20231023	113900	29972455	3970	3970	3970	3970	0
551	20231023	113800	29972455	3970	3970	3970	3970	0
552	20231023	113700	29972455	3970	3970	3970	3970	0
553	20231023	113600	29972455	3970	3970	3970	3970	0
554	20231023	113500	29972455	3970	3970	3970	3970	545
555	20231023	113400	27808805	3970	3970	3970	3970	1
556	20231023	113300	27804835	3970	3970	3970	3970	0
557	20231023	113200	27804835	3970	3970	3970	3970	0
558	20231023	113100	27804835	3970	3970	3970	3970	0
559	20231023	113000	27804835	3970	3970	3970	3970	0
560	20231023	112900	27804835	3970	3970	3970	3970	0
561	20231023	112800	27804835	3970	3970	3970	3970	0
562	20231023	112700	27804835	3970	3970	3970	3970	0
563	20231023	112600	27804835	3970	3970	3970	3970	0
564	20231023	112500	27804835	3970	3970	3970	3970	0
565	20231023	112400	27804835	3970	3970	3970	3970	0
566	20231023	112300	27804835	3970	3970	3970	3970	0
567	20231023	112200	27804835	3970	3970	3970	3970	0
568	20231023	112100	27804835	3970	3970	3970	3970	0
569	20231023	112000	27804835	3970	3970	3970	3970	0
570	20231023	111900	27804835	3970	3970	3970	3970	0
571	20231023	111800	27804835	3970	3970	3970	3970	0
572	20231023	111700	27804835	3970	3970	3970	3970	0
573	20231023	111600	27804835	3970	3970	3970	3970	1
574	20231023	111500	27800865	3970	3970	3970	3970	0
575	20231023	111400	27800865	3970	3970	3970	3970	0
576	20231023	111300	27800865	3970	3970	3970	3970	0
577	20231023	111200	27800865	3970	3970	3970	3970	0
578	20231023	111100	27800865	3970	3970	3970	3970	0
579	20231023	111000	27800865	3970	3970	3970	3970	0
580	20231023	110900	27800865	3970	3970	3970	3970	0
581	20231023	110800	27800865	3970	3970	3970	3970	1
582	20231023	110700	27796895	3960	3960	3960	3960	0
583	20231023	110600	27796895	3960	3960	3960	3960	0
584	20231023	110500	27796895	3960	3960	3960	3960	0
585	20231023	110400	27796895	3960	3960	3960	3960	0
586	20231023	110300	27796895	3960	3960	3960	3960	0
587	20231023	110200	27796895	3960	3960	3960	3960	0
588	20231023	110100	27796895	3960	3960	3960	3960	20
589	20231023	110000	27717695	3960	3960	3960	3960	30
590	20231023	105900	27598895	3970	3970	3970	3970	0
591	20231023	105800	27598895	3970	3970	3970	3970	0
592	20231023	105700	27598895	3970	3970	3970	3970	0
593	20231023	105600	27598895	3970	3970	3970	3970	0
594	20231023	105500	27598895	3970	3970	3970	3970	0
595	20231023	105400	27598895	3970	3970	3970	3970	0
596	20231023	105300	27598895	3970	3970	3970	3970	0
597	20231023	105200	27598895	3970	3970	3970	3970	0
598	20231023	105100	27598895	3970	3975	3975	3970	35
599	20231023	105000	27459795	3970	3970	3970	3970	0
600	20231023	104900	27459795	3970	3970	3970	3970	0
601	20231023	104800	27459795	3970	3970	3970	3970	0
602	20231023	104700	27459795	3970	3970	3970	3970	0
603	20231023	104600	27459795	3970	3970	3970	3970	0
604	20231023	104500	27459795	3970	3970	3970	3970	0
605	20231023	104400	27459795	3970	3970	3970	3970	0
606	20231023	104300	27459795	3970	3970	3970	3970	0
607	20231023	104200	27459795	3970	3970	3970	3970	0
608	20231023	104100	27459795	3970	3970	3970	3970	0
609	20231023	104000	27459795	3970	3970	3970	3970	0
610	20231023	103900	27459795	3970	3970	3970	3970	0
611	20231023	103800	27459795	3970	3965	3970	3965	643
612	20231023	103700	24909565	3960	3960	3960	3960	0
613	20231023	103600	24909565	3960	3960	3960	3960	0
614	20231023	103500	24909565	3960	3960	3960	3960	0
615	20231023	103400	24909565	3960	3960	3960	3960	0
616	20231023	103300	24909565	3960	3960	3960	3960	0
617	20231023	103200	24909565	3960	3960	3960	3960	0
618	20231023	103100	24909565	3960	3960	3960	3960	53
619	20231023	103000	24699685	3955	3955	3955	3955	0
620	20231023	102900	24699685	3955	3955	3955	3955	0
621	20231023	102800	24699685	3955	3955	3955	3955	0
622	20231023	102700	24699685	3955	3955	3955	3955	0
623	20231023	102600	24699685	3955	3955	3955	3955	0
624	20231023	102500	24699685	3955	3955	3955	3955	0
625	20231023	102400	24699685	3955	3955	3955	3955	0
626	20231023	102300	24699685	3955	3955	3955	3955	6
627	20231023	102200	24675955	3965	3965	3965	3965	17
628	20231023	102100	24608550	3965	3965	3965	3965	0
629	20231023	102000	24608550	3965	3965	3965	3965	100
630	20231023	101900	24212050	3965	3965	3965	3965	0
631	20231023	101800	24212050	3965	3965	3965	3965	0
632	20231023	101700	24212050	3965	3965	3965	3965	0
633	20231023	101600	24212050	3965	3965	3965	3965	1
634	20231023	101500	24208085	3950	3950	3950	3950	0
635	20231023	101400	24208085	3950	3950	3950	3950	0
636	20231023	101300	24208085	3950	3955	3955	3950	218
637	20231023	101200	23346960	3965	3965	3965	3965	0
638	20231023	101100	23346960	3965	3965	3965	3965	0
639	20231023	101000	23346960	3965	3965	3965	3965	0
640	20231023	100900	23346960	3965	3965	3965	3965	0
641	20231023	100800	23346960	3965	3965	3965	3965	0
642	20231023	100700	23346960	3965	3965	3965	3965	0
643	20231023	100600	23346960	3965	3965	3965	3965	0
644	20231023	100500	23346960	3965	3965	3965	3965	0
645	20231023	100400	23346960	3965	3965	3965	3965	0
646	20231023	100300	23346960	3965	3965	3965	3965	0
647	20231023	100200	23346960	3965	3965	3965	3965	0
648	20231023	100100	23346960	3965	3965	3965	3965	0
649	20231023	100000	23346960	3965	3965	3965	3965	0
650	20231023	095900	23346960	3965	3965	3965	3965	0
651	20231023	095800	23346960	3965	3965	3965	3965	0
652	20231023	095700	23346960	3965	3965	3965	3965	0
653	20231023	095600	23346960	3965	3965	3965	3965	0
654	20231023	095500	23346960	3965	3965	3965	3965	31
655	20231023	095400	23224045	3965	3965	3965	3965	0
656	20231023	095300	23224045	3965	3965	3965	3965	0
657	20231023	095200	23224045	3965	3940	3965	3940	313
658	20231023	095100	21986795	3930	3930	3930	3930	0
659	20231023	095000	21986795	3930	3930	3930	3930	0
660	20231023	094900	21986795	3930	3930	3930	3930	0
661	20231023	094800	21986795	3930	3930	3930	3930	0
662	20231023	094700	21986795	3930	3930	3930	3930	1
663	20231023	094600	21982865	3930	3930	3930	3930	0
664	20231023	094500	21982865	3930	3930	3930	3930	0
665	20231023	094400	21982865	3930	3940	3940	3930	370
666	20231023	094300	20528295	3945	3945	3945	3945	0
667	20231023	094200	20528295	3945	3945	3945	3945	2
668	20231023	094100	20520405	3935	3950	3950	3935	55
669	20231023	094000	20303905	3935	3935	3935	3935	60
670	20231023	093900	20067805	3935	3935	3935	3935	0
671	20231023	093800	20067805	3935	3920	3935	3920	11
672	20231023	093700	20024535	3935	3935	3935	3935	0
673	20231023	093600	20024535	3935	3935	3935	3935	3
674	20231023	093500	20012730	3915	3915	3915	3915	100
675	20231023	093400	19621230	3930	3930	3930	3930	0
676	20231023	093300	19621230	3930	3930	3930	3930	0
677	20231023	093200	19621230	3930	3930	3930	3930	5
678	20231023	093100	19601580	3930	3930	3930	3930	4
679	20231023	093000	19585860	3930	3930	3930	3930	0
680	20231023	092900	19585860	3930	3930	3930	3930	1
681	20231023	092800	19581930	3925	3925	3925	3925	18
682	20231023	092700	19511280	3925	3925	3925	3925	7
683	20231023	092600	19483805	3900	3900	3900	3900	0
684	20231023	092500	19483805	3900	3915	3915	3900	479
685	20231023	092400	17614585	3920	3920	3920	3920	0
686	20231023	092300	17614585	3920	3920	3920	3920	25
687	20231023	092200	17516585	3920	3920	3920	3920	0
688	20231023	092100	17516585	3920	3920	3920	3920	0
689	20231023	092000	17516585	3920	3920	3920	3920	0
690	20231023	091900	17516585	3920	3920	3920	3920	0
691	20231023	091800	17516585	3920	3950	3950	3920	3
692	20231023	091700	17504780	3955	3955	3955	3955	3
693	20231023	091600	17492915	3965	3965	3965	3965	1
694	20231023	091500	17488950	3965	3965	3965	3965	3
695	20231023	091400	17477055	3910	3970	3970	3910	5
696	20231023	091300	17457385	3980	3980	3980	3980	0
697	20231023	091200	17457385	3980	3980	3980	3980	0
698	20231023	091100	17457385	3980	3975	3980	3975	37
699	20231023	091000	17310180	4000	4000	4000	4000	0
700	20231023	090900	17310180	4000	4000	4000	4000	0
701	20231023	090800	17310180	4000	4000	4000	4000	0
702	20231023	090700	17310180	4000	4000	4000	4000	0
703	20231023	090600	17310180	4000	4000	4000	4000	0
704	20231023	090500	17310180	4000	4000	4000	4000	0
705	20231023	090400	17310180	4000	4000	4000	4000	0
706	20231023	090300	17310180	4000	4000	4000	4000	0
707	20231023	090200	17310180	4000	4000	4000	4000	0
708	20231023	090100	17310180	4000	4000	4000	4000	10
709	20231023	090000	17270180	3870	3875	3875	3870	4457