KissMeData/021650/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	190000	78389855	2940	2940	2940	2940	3149
3	20231016	185900	78389855	2940	2940	2940	2940	0
4	20231016	185800	78389855	2940	2940	2940	2940	0
5	20231016	185700	78389855	2940	2940	2940	2940	0
6	20231016	185600	78389855	2940	2940	2940	2940	0
7	20231016	185500	78389855	2940	2940	2940	2940	0
8	20231016	185400	78389855	2940	2940	2940	2940	0
9	20231016	185300	78389855	2940	2940	2940	2940	0
10	20231016	185200	78389855	2940	2940	2940	2940	0
11	20231016	185100	78389855	2940	2940	2940	2940	0
12	20231016	185000	78389855	2940	2940	2940	2940	0
13	20231016	184900	78389855	2940	2940	2940	2940	0
14	20231016	184800	78389855	2940	2940	2940	2940	0
15	20231016	184700	78389855	2940	2940	2940	2940	0
16	20231016	184600	78389855	2940	2940	2940	2940	0
17	20231016	184500	78389855	2940	2940	2940	2940	0
18	20231016	184400	78389855	2940	2940	2940	2940	0
19	20231016	184300	78389855	2940	2940	2940	2940	0
20	20231016	184200	78389855	2940	2940	2940	2940	0
21	20231016	184100	78389855	2940	2940	2940	2940	0
22	20231016	184000	78389855	2940	2940	2940	2940	0
23	20231016	183900	78389855	2940	2940	2940	2940	0
24	20231016	183800	78389855	2940	2940	2940	2940	0
25	20231016	183700	78389855	2940	2940	2940	2940	0
26	20231016	183600	78389855	2940	2940	2940	2940	0
27	20231016	183500	78389855	2940	2940	2940	2940	0
28	20231016	183400	78389855	2940	2940	2940	2940	0
29	20231016	183300	78389855	2940	2940	2940	2940	0
30	20231016	183200	78389855	2940	2940	2940	2940	0
31	20231016	183100	78389855	2940	2940	2940	2940	0
32	20231016	183000	78389855	2940	2940	2940	2940	3149
33	20231016	182900	78389855	2940	2940	2940	2940	0
34	20231016	182800	78389855	2940	2940	2940	2940	0
35	20231016	182700	78389855	2940	2940	2940	2940	0
36	20231016	182600	78389855	2940	2940	2940	2940	0
37	20231016	182500	78389855	2940	2940	2940	2940	0
38	20231016	182400	78389855	2940	2940	2940	2940	0
39	20231016	182300	78389855	2940	2940	2940	2940	0
40	20231016	182200	78389855	2940	2940	2940	2940	0
41	20231016	182100	78389855	2940	2940	2940	2940	0
42	20231016	182000	78389855	2940	2940	2940	2940	0
43	20231016	181900	78389855	2940	2940	2940	2940	0
44	20231016	181800	78389855	2940	2940	2940	2940	0
45	20231016	181700	78389855	2940	2940	2940	2940	0
46	20231016	181600	78389855	2940	2940	2940	2940	0
47	20231016	181500	78389855	2940	2940	2940	2940	0
48	20231016	181400	78389855	2940	2940	2940	2940	0
49	20231016	181300	78389855	2940	2940	2940	2940	0
50	20231016	181200	78389855	2940	2940	2940	2940	0
51	20231016	181100	78389855	2940	2940	2940	2940	0
52	20231016	181000	78389855	2940	2940	2940	2940	0
53	20231016	180900	78389855	2940	2940	2940	2940	0
54	20231016	180800	78389855	2940	2940	2940	2940	0
55	20231016	180700	78389855	2940	2940	2940	2940	0
56	20231016	180600	78389855	2940	2940	2940	2940	0
57	20231016	180500	78389855	2940	2940	2940	2940	0
58	20231016	180400	78389855	2940	2940	2940	2940	0
59	20231016	180300	78389855	2940	2940	2940	2940	0
60	20231016	180200	78389855	2940	2940	2940	2940	0
61	20231016	180100	78389855	2940	2940	2940	2940	0
62	20231016	180000	78389855	2940	2940	2940	2940	3149
63	20231016	175900	78389855	2940	2940	2940	2940	0
64	20231016	175800	78389855	2940	2940	2940	2940	0
65	20231016	175700	78389855	2940	2940	2940	2940	0
66	20231016	175600	78389855	2940	2940	2940	2940	0
67	20231016	175500	78389855	2940	2940	2940	2940	0
68	20231016	175400	78389855	2940	2940	2940	2940	0
69	20231016	175300	78389855	2940	2940	2940	2940	0
70	20231016	175200	78389855	2940	2940	2940	2940	0
71	20231016	175100	78389855	2940	2940	2940	2940	0
72	20231016	175000	78389855	2940	2940	2940	2940	0
73	20231016	174900	78389855	2940	2940	2940	2940	0
74	20231016	174800	78389855	2940	2940	2940	2940	0
75	20231016	174700	78389855	2940	2940	2940	2940	0
76	20231016	174600	78389855	2940	2940	2940	2940	0
77	20231016	174500	78389855	2940	2940	2940	2940	0
78	20231016	174400	78389855	2940	2940	2940	2940	0
79	20231016	174300	78389855	2940	2940	2940	2940	0
80	20231016	174200	78389855	2940	2940	2940	2940	0
81	20231016	174100	78389855	2940	2940	2940	2940	0
82	20231016	174000	78389855	2940	2940	2940	2940	0
83	20231016	173900	78389855	2940	2940	2940	2940	0
84	20231016	173800	78389855	2940	2940	2940	2940	0
85	20231016	173700	78389855	2940	2940	2940	2940	0
86	20231016	173600	78389855	2940	2940	2940	2940	0
87	20231016	173500	78389855	2940	2940	2940	2940	0
88	20231016	173400	78389855	2940	2940	2940	2940	0
89	20231016	173300	78389855	2940	2940	2940	2940	0
90	20231016	173200	78389855	2940	2940	2940	2940	0
91	20231016	173100	78389855	2940	2940	2940	2940	0
92	20231016	173000	78389855	2940	2940	2940	2940	3149
93	20231016	172900	78389855	2940	2940	2940	2940	0
94	20231016	172800	78389855	2940	2940	2940	2940	0
95	20231016	172700	78389855	2940	2940	2940	2940	0
96	20231016	172600	78389855	2940	2940	2940	2940	0
97	20231016	172500	78389855	2940	2940	2940	2940	0
98	20231016	172400	78389855	2940	2940	2940	2940	0
99	20231016	172300	78389855	2940	2940	2940	2940	0
100	20231016	172200	78389855	2940	2940	2940	2940	0
101	20231016	172100	78389855	2940	2940	2940	2940	0
102	20231016	172000	78389855	2940	2940	2940	2940	0
103	20231016	171900	78389855	2940	2940	2940	2940	0
104	20231016	171800	78389855	2940	2940	2940	2940	0
105	20231016	171700	78389855	2940	2940	2940	2940	0
106	20231016	171600	78389855	2940	2940	2940	2940	0
107	20231016	171500	78389855	2940	2940	2940	2940	0
108	20231016	171400	78389855	2940	2940	2940	2940	0
109	20231016	171300	78389855	2940	2940	2940	2940	0
110	20231016	171200	78389855	2940	2940	2940	2940	0
111	20231016	171100	78389855	2940	2940	2940	2940	0
112	20231016	171000	78389855	2940	2940	2940	2940	0
113	20231016	170900	78389855	2940	2940	2940	2940	0
114	20231016	170800	78389855	2940	2940	2940	2940	0
115	20231016	170700	78389855	2940	2940	2940	2940	0
116	20231016	170600	78389855	2940	2940	2940	2940	0
117	20231016	170500	78389855	2940	2940	2940	2940	0
118	20231016	170400	78389855	2940	2940	2940	2940	0
119	20231016	170300	78389855	2940	2940	2940	2940	0
120	20231016	170200	78389855	2940	2940	2940	2940	0
121	20231016	170100	78389855	2940	2940	2940	2940	0
122	20231016	170000	78389855	2940	2940	2940	2940	3149
123	20231016	165900	78389855	2940	2940	2940	2940	0
124	20231016	165800	78389855	2940	2940	2940	2940	0
125	20231016	165700	78389855	2940	2940	2940	2940	0
126	20231016	165600	78389855	2940	2940	2940	2940	0
127	20231016	165500	78389855	2940	2940	2940	2940	0
128	20231016	165400	78389855	2940	2940	2940	2940	0
129	20231016	165300	78389855	2940	2940	2940	2940	0
130	20231016	165200	78389855	2940	2940	2940	2940	0
131	20231016	165100	78389855	2940	2940	2940	2940	0
132	20231016	165000	78389855	2940	2940	2940	2940	0
133	20231016	164900	78389855	2940	2940	2940	2940	0
134	20231016	164800	78389855	2940	2940	2940	2940	0
135	20231016	164700	78389855	2940	2940	2940	2940	0
136	20231016	164600	78389855	2940	2940	2940	2940	0
137	20231016	164500	78389855	2940	2940	2940	2940	0
138	20231016	164400	78389855	2940	2940	2940	2940	0
139	20231016	164300	78389855	2940	2940	2940	2940	0
140	20231016	164200	78389855	2940	2940	2940	2940	0
141	20231016	164100	78389855	2940	2940	2940	2940	0
142	20231016	164000	78389855	2940	2940	2940	2940	0
143	20231016	163900	78389855	2940	2940	2940	2940	0
144	20231016	163800	78389855	2940	2940	2940	2940	0
145	20231016	163700	78389855	2940	2940	2940	2940	0
146	20231016	163600	78389855	2940	2940	2940	2940	0
147	20231016	163500	78389855	2940	2940	2940	2940	0
148	20231016	163400	78389855	2940	2940	2940	2940	0
149	20231016	163300	78389855	2940	2940	2940	2940	0
150	20231016	163200	78389855	2940	2940	2940	2940	0
151	20231016	163100	78389855	2940	2940	2940	2940	0
152	20231016	163000	78389855	2940	2940	2940	2940	3149
153	20231016	162900	78389855	2940	2940	2940	2940	0
154	20231016	162800	78389855	2940	2940	2940	2940	0
155	20231016	162700	78389855	2940	2940	2940	2940	0
156	20231016	162600	78389855	2940	2940	2940	2940	0
157	20231016	162500	78389855	2940	2940	2940	2940	0
158	20231016	162400	78389855	2940	2940	2940	2940	0
159	20231016	162300	78389855	2940	2940	2940	2940	0
160	20231016	162200	78389855	2940	2940	2940	2940	0
161	20231016	162100	78389855	2940	2940	2940	2940	0
162	20231016	162000	78389855	2940	2940	2940	2940	0
163	20231016	161900	78389855	2940	2940	2940	2940	0
164	20231016	161800	78389855	2940	2940	2940	2940	0
165	20231016	161700	78389855	2940	2940	2940	2940	0
166	20231016	161600	78389855	2940	2940	2940	2940	0
167	20231016	161500	78389855	2940	2940	2940	2940	0
168	20231016	161400	78389855	2940	2940	2940	2940	0
169	20231016	161300	78389855	2940	2940	2940	2940	0
170	20231016	161200	78389855	2940	2940	2940	2940	0
171	20231016	161100	78389855	2940	2940	2940	2940	0
172	20231016	161000	78389855	2940	2940	2940	2940	0
173	20231016	160900	78389855	2940	2940	2940	2940	0
174	20231016	160800	78389855	2940	2940	2940	2940	0
175	20231016	160700	78389855	2940	2940	2940	2940	0
176	20231016	160600	78389855	2940	2940	2940	2940	0
177	20231016	160500	78389855	2940	2940	2940	2940	0
178	20231016	160400	78389855	2940	2940	2940	2940	0
179	20231016	160300	78389855	2940	2940	2940	2940	0
180	20231016	160200	78389855	2940	2940	2940	2940	0
181	20231016	160100	78389855	2940	2940	2940	2940	0
182	20231016	160000	78389855	2940	2940	2940	2940	3149
183	20231016	155900	78389855	2940	2940	2940	2940	0
184	20231016	155800	78389855	2940	2940	2940	2940	0
185	20231016	155700	78389855	2940	2940	2940	2940	0
186	20231016	155600	78389855	2940	2940	2940	2940	0
187	20231016	155500	78389855	2940	2940	2940	2940	0
188	20231016	155400	78389855	2940	2940	2940	2940	0
189	20231016	155300	78389855	2940	2940	2940	2940	0
190	20231016	155200	78389855	2940	2940	2940	2940	0
191	20231016	155100	78389855	2940	2940	2940	2940	0
192	20231016	155000	78389855	2940	2940	2940	2940	0
193	20231016	154900	78389855	2940	2940	2940	2940	0
194	20231016	154800	78389855	2940	2940	2940	2940	0
195	20231016	154700	78389855	2940	2940	2940	2940	0
196	20231016	154600	78389855	2940	2940	2940	2940	0
197	20231016	154500	78389855	2940	2940	2940	2940	0
198	20231016	154400	78389855	2940	2940	2940	2940	0
199	20231016	154300	78389855	2940	2940	2940	2940	0
200	20231016	154200	78389855	2940	2940	2940	2940	0
201	20231016	154100	78389855	2940	2940	2940	2940	0
202	20231016	154000	78389855	2940	2940	2940	2940	0
203	20231016	153900	78389855	2940	2940	2940	2940	0
204	20231016	153800	78389855	2940	2940	2940	2940	0
205	20231016	153700	78389855	2940	2940	2940	2940	0
206	20231016	153600	78389855	2940	2940	2940	2940	0
207	20231016	153500	78389855	2940	2940	2940	2940	0
208	20231016	153400	78389855	2940	2940	2940	2940	0
209	20231016	153300	78389855	2940	2940	2940	2940	0
210	20231016	153200	78389855	2940	2940	2940	2940	0
211	20231016	153100	78389855	2940	2940	2940	2940	0
212	20231016	153000	78389855	2940	2940	2940	2940	6298
213	20231016	152900	69131795	2925	2925	2925	2925	0
214	20231016	152800	69131795	2925	2925	2925	2925	0
215	20231016	152700	69131795	2925	2925	2925	2925	0
216	20231016	152600	69131795	2925	2925	2925	2925	0
217	20231016	152500	69131795	2925	2925	2925	2925	0
218	20231016	152400	69131795	2925	2925	2925	2925	0
219	20231016	152300	69131795	2925	2925	2925	2925	0
220	20231016	152200	69131795	2925	2925	2925	2925	0
221	20231016	152100	69131795	2925	2925	2925	2925	0
222	20231016	152000	69131795	2925	2925	2925	2925	0
223	20231016	151900	69131795	2925	2925	2925	2925	0
224	20231016	151800	69131795	2925	2925	2925	2925	0
225	20231016	151700	69131795	2925	2925	2925	2925	0
226	20231016	151600	69131795	2925	2925	2925	2925	1
227	20231016	151500	69128870	2930	2930	2930	2930	0
228	20231016	151400	69128870	2930	2930	2930	2930	0
229	20231016	151300	69128870	2930	2930	2930	2930	0
230	20231016	151200	69128870	2930	2930	2930	2930	46
231	20231016	151100	68994090	2930	2935	2935	2930	458
232	20231016	151000	67650360	2930	2930	2930	2930	0
233	20231016	150900	67650360	2930	2930	2930	2930	0
234	20231016	150800	67650360	2930	2935	2935	2930	22
235	20231016	150700	67585815	2930	2930	2930	2930	0
236	20231016	150600	67585815	2930	2930	2930	2930	0
237	20231016	150500	67585815	2930	2930	2930	2930	0
238	20231016	150400	67585815	2930	2930	2930	2930	0
239	20231016	150300	67585815	2930	2930	2930	2930	0
240	20231016	150200	67585815	2930	2930	2930	2930	0
241	20231016	150100	67585815	2930	2930	2930	2930	0
242	20231016	150000	67585815	2930	2930	2930	2930	1
243	20231016	145900	67582885	2925	2925	2925	2925	0
244	20231016	145800	67582885	2925	2925	2925	2925	2
245	20231016	145700	67577035	2935	2935	2935	2935	0
246	20231016	145600	67577035	2935	2935	2935	2935	0
247	20231016	145500	67577035	2935	2935	2935	2935	4
248	20231016	145400	67565295	2925	2925	2925	2925	0
249	20231016	145300	67565295	2925	2925	2925	2925	0
250	20231016	145200	67565295	2925	2925	2925	2925	0
251	20231016	145100	67565295	2925	2925	2925	2925	0
252	20231016	145000	67565295	2925	2925	2925	2925	0
253	20231016	144900	67565295	2925	2925	2925	2925	0
254	20231016	144800	67565295	2925	2930	2930	2925	3
255	20231016	144700	67556510	2930	2930	2930	2930	0
256	20231016	144600	67556510	2930	2930	2930	2930	312
257	20231016	144500	66642350	2935	2935	2935	2935	0
258	20231016	144400	66642350	2935	2935	2935	2935	0
259	20231016	144300	66642350	2935	2935	2935	2935	0
260	20231016	144200	66642350	2935	2935	2935	2935	0
261	20231016	144100	66642350	2935	2935	2935	2935	0
262	20231016	144000	66642350	2935	2935	2935	2935	0
263	20231016	143900	66642350	2935	2935	2935	2935	0
264	20231016	143800	66642350	2935	2935	2935	2935	0
265	20231016	143700	66642350	2935	2935	2935	2935	0
266	20231016	143600	66642350	2935	2935	2935	2935	27
267	20231016	143500	66563105	2930	2930	2930	2930	0
268	20231016	143400	66563105	2930	2930	2930	2930	29
269	20231016	143300	66478135	2930	2930	2930	2930	0
270	20231016	143200	66478135	2930	2930	2930	2930	102
271	20231016	143100	66179275	2930	2930	2930	2930	10
272	20231016	143000	66149975	2920	2920	2920	2920	0
273	20231016	142900	66149975	2920	2920	2920	2920	199
274	20231016	142800	65568895	2920	2920	2920	2920	0
275	20231016	142700	65568895	2920	2920	2920	2920	129
276	20231016	142600	65192215	2920	2920	2920	2920	0
277	20231016	142500	65192215	2920	2920	2920	2920	0
278	20231016	142400	65192215	2920	2920	2920	2920	0
279	20231016	142300	65192215	2920	2920	2920	2920	0
280	20231016	142200	65192215	2920	2920	2920	2920	0
281	20231016	142100	65192215	2920	2920	2920	2920	0
282	20231016	142000	65192215	2920	2930	2930	2920	183
283	20231016	141900	64657395	2935	2935	2935	2935	0
284	20231016	141800	64657395	2935	2935	2935	2935	0
285	20231016	141700	64657395	2935	2935	2935	2935	0
286	20231016	141600	64657395	2935	2935	2935	2935	0
287	20231016	141500	64657395	2935	2935	2935	2935	34
288	20231016	141400	64557605	2930	2930	2930	2930	0
289	20231016	141300	64557605	2930	2930	2930	2930	123
290	20231016	141200	64197215	2930	2930	2930	2930	0
291	20231016	141100	64197215	2930	2930	2930	2930	1
292	20231016	141000	64194285	2930	2930	2930	2930	5
293	20231016	140900	64179635	2930	2930	2930	2930	0
294	20231016	140800	64179635	2930	2930	2930	2930	0
295	20231016	140700	64179635	2930	2930	2930	2930	0
296	20231016	140600	64179635	2930	2930	2930	2930	0
297	20231016	140500	64179635	2930	2930	2930	2930	1
298	20231016	140400	64176705	2920	2920	2920	2920	0
299	20231016	140300	64176705	2920	2920	2920	2920	0
300	20231016	140200	64176705	2920	2920	2920	2920	0
301	20231016	140100	64176705	2920	2920	2920	2920	0
302	20231016	140000	64176705	2920	2920	2920	2920	10
303	20231016	135900	64147505	2920	2920	2920	2920	0
304	20231016	135800	64147505	2920	2920	2920	2920	0
305	20231016	135700	64147505	2920	2920	2920	2920	0
306	20231016	135600	64147505	2920	2920	2920	2920	0
307	20231016	135500	64147505	2920	2920	2920	2920	0
308	20231016	135400	64147505	2920	2920	2920	2920	0
309	20231016	135300	64147505	2920	2930	2930	2920	314
310	20231016	135200	63227545	2930	2930	2930	2930	0
311	20231016	135100	63227545	2930	2930	2930	2930	76
312	20231016	135000	63004865	2940	2940	2940	2940	5
313	20231016	134900	62990165	2930	2930	2930	2930	0
314	20231016	134800	62990165	2930	2930	2930	2930	0
315	20231016	134700	62990165	2930	2930	2930	2930	0
316	20231016	134600	62990165	2930	2930	2930	2930	0
317	20231016	134500	62990165	2930	2930	2930	2930	20
318	20231016	134400	62931565	2930	2930	2930	2930	0
319	20231016	134300	62931565	2930	2930	2930	2930	0
320	20231016	134200	62931565	2930	2930	2930	2930	0
321	20231016	134100	62931565	2930	2930	2930	2930	0
322	20231016	134000	62931565	2930	2930	2930	2930	0
323	20231016	133900	62931565	2930	2930	2930	2930	0
324	20231016	133800	62931565	2930	2930	2930	2930	0
325	20231016	133700	62931565	2930	2930	2930	2930	0
326	20231016	133600	62931565	2930	2930	2930	2930	1
327	20231016	133500	62928635	2930	2930	2930	2930	76
328	20231016	133400	62705955	2930	2930	2930	2930	0
329	20231016	133300	62705955	2930	2930	2930	2930	0
330	20231016	133200	62705955	2930	2930	2930	2930	0
331	20231016	133100	62705955	2930	2930	2930	2930	1
332	20231016	133000	62703025	2935	2935	2935	2935	541
333	20231016	132900	61115190	2935	2935	2935	2935	0
334	20231016	132800	61115190	2935	2920	2935	2920	127
335	20231016	132700	60743720	2925	2925	2925	2925	0
336	20231016	132600	60743720	2925	2915	2925	2915	14
337	20231016	132500	60702810	2920	2920	2920	2920	86
338	20231016	132400	60451690	2915	2915	2915	2915	142
339	20231016	132300	60037760	2915	2915	2915	2910	181
340	20231016	132200	59510160	2920	2920	2920	2920	1
341	20231016	132100	59507240	2915	2920	2920	2915	76
342	20231016	132000	59285340	2920	2920	2920	2920	0
343	20231016	131900	59285340	2920	2920	2920	2920	262
344	20231016	131800	58520300	2925	2925	2925	2925	4
345	20231016	131700	58508600	2920	2920	2920	2920	0
346	20231016	131600	58508600	2920	2920	2920	2920	0
347	20231016	131500	58508600	2920	2920	2920	2920	0
348	20231016	131400	58508600	2920	2920	2920	2920	0
349	20231016	131300	58508600	2920	2920	2920	2920	0
350	20231016	131200	58508600	2920	2920	2920	2920	0
351	20231016	131100	58508600	2920	2920	2920	2920	0
352	20231016	131000	58508600	2920	2920	2920	2920	0
353	20231016	130900	58508600	2920	2920	2920	2920	0
354	20231016	130800	58508600	2920	2920	2920	2920	0
355	20231016	130700	58508600	2920	2920	2920	2920	0
356	20231016	130600	58508600	2920	2920	2920	2920	0
357	20231016	130500	58508600	2920	2920	2920	2920	0
358	20231016	130400	58508600	2920	2920	2920	2920	0
359	20231016	130300	58508600	2920	2920	2920	2920	76
360	20231016	130200	58286680	2925	2925	2925	2925	90
361	20231016	130100	58023430	2925	2925	2925	2925	0
362	20231016	130000	58023430	2925	2925	2925	2925	0
363	20231016	125900	58023430	2925	2925	2925	2925	70
364	20231016	125800	57818680	2925	2925	2925	2925	0
365	20231016	125700	57818680	2925	2925	2925	2925	0
366	20231016	125600	57818680	2925	2925	2925	2925	164
367	20231016	125500	57338980	2920	2920	2920	2920	100
368	20231016	125400	57046980	2920	2920	2920	2920	100
369	20231016	125300	56754980	2925	2925	2925	2925	3500
370	20231016	125200	46517480	2920	2920	2920	2920	0
371	20231016	125100	46517480	2920	2920	2920	2920	0
372	20231016	125000	46517480	2920	2920	2920	2920	0
373	20231016	124900	46517480	2920	2920	2920	2920	1
374	20231016	124800	46514560	2925	2925	2925	2925	206
375	20231016	124700	45912010	2925	2925	2925	2925	77
376	20231016	124600	45686785	2935	2935	2935	2935	0
377	20231016	124500	45686785	2935	2930	2935	2930	41
378	20231016	124400	45566645	2920	2920	2920	2920	0
379	20231016	124300	45566645	2920	2920	2920	2920	0
380	20231016	124200	45566645	2920	2920	2920	2920	0
381	20231016	124100	45566645	2920	2920	2920	2920	0
382	20231016	124000	45566645	2920	2925	2925	2920	7
383	20231016	123900	45546175	2925	2925	2925	2925	3
384	20231016	123800	45537400	2925	2925	2925	2925	0
385	20231016	123700	45537400	2925	2925	2925	2925	6
386	20231016	123600	45519850	2925	2925	2925	2925	6
387	20231016	123500	45502300	2925	2925	2925	2925	0
388	20231016	123400	45502300	2925	2925	2925	2925	0
389	20231016	123300	45502300	2925	2925	2925	2925	2
390	20231016	123200	45496450	2915	2915	2915	2915	0
391	20231016	123100	45496450	2915	2920	2920	2915	77
392	20231016	123000	45271990	2930	2930	2930	2930	0
393	20231016	122900	45271990	2930	2930	2930	2930	0
394	20231016	122800	45271990	2930	2930	2930	2930	0
395	20231016	122700	45271990	2930	2930	2930	2930	0
396	20231016	122600	45271990	2930	2930	2930	2930	0
397	20231016	122500	45271990	2930	2930	2930	2915	37
398	20231016	122400	45163770	2930	2920	2930	2920	650
399	20231016	122300	43261510	2930	2930	2930	2930	0
400	20231016	122200	43261510	2930	2930	2930	2930	0
401	20231016	122100	43261510	2930	2930	2930	2930	0
402	20231016	122000	43261510	2930	2930	2930	2930	1
403	20231016	121900	43258580	2925	2925	2925	2925	1
404	20231016	121800	43255655	2920	2920	2920	2920	0
405	20231016	121700	43255655	2920	2920	2920	2920	0
406	20231016	121600	43255655	2920	2920	2920	2920	0
407	20231016	121500	43255655	2920	2920	2920	2920	77
408	20231016	121400	43030815	2930	2930	2930	2930	0
409	20231016	121300	43030815	2930	2920	2930	2920	2
410	20231016	121200	43024965	2930	2920	2930	2920	2
411	20231016	121100	43019115	2930	2925	2930	2925	44
412	20231016	121000	42890410	2930	2925	2930	2925	83
413	20231016	120900	42647625	2930	2930	2930	2930	0
414	20231016	120800	42647625	2930	2930	2930	2930	0
415	20231016	120700	42647625	2930	2930	2930	2930	3
416	20231016	120600	42638835	2930	2930	2930	2930	0
417	20231016	120500	42638835	2930	2930	2930	2930	0
418	20231016	120400	42638835	2930	2930	2930	2930	0
419	20231016	120300	42638835	2930	2930	2930	2930	0
420	20231016	120200	42638835	2930	2930	2930	2930	0
421	20231016	120100	42638835	2930	2930	2930	2930	0
422	20231016	120000	42638835	2930	2930	2930	2930	0
423	20231016	115900	42638835	2930	2925	2930	2925	78
424	20231016	115800	42410680	2930	2930	2930	2930	1
425	20231016	115700	42407750	2925	2925	2925	2925	3
426	20231016	115600	42398975	2930	2930	2930	2930	2
427	20231016	115500	42393115	2930	2930	2930	2930	78
428	20231016	115400	42164575	2935	2935	2935	2935	1703
429	20231016	115300	37166270	2945	2945	2945	2945	0
430	20231016	115200	37166270	2945	2945	2945	2945	0
431	20231016	115100	37166270	2945	2945	2945	2945	0
432	20231016	115000	37166270	2945	2945	2945	2945	0
433	20231016	114900	37166270	2945	2945	2945	2945	1
434	20231016	114800	37163325	2945	2945	2945	2945	0
435	20231016	114700	37163325	2945	2945	2945	2945	1
436	20231016	114600	37160380	2930	2930	2930	2930	0
437	20231016	114500	37160380	2930	2930	2930	2930	0
438	20231016	114400	37160380	2930	2930	2930	2930	0
439	20231016	114300	37160380	2930	2930	2930	2930	77
440	20231016	114200	36934770	2945	2945	2945	2945	0
441	20231016	114100	36934770	2945	2945	2945	2945	0
442	20231016	114000	36934770	2945	2945	2945	2945	1
443	20231016	113900	36931825	2940	2940	2940	2940	0
444	20231016	113800	36931825	2940	2940	2940	2940	98
445	20231016	113700	36643705	2940	2940	2940	2940	0
446	20231016	113600	36643705	2940	2940	2940	2940	0
447	20231016	113500	36643705	2940	2940	2940	2940	0
448	20231016	113400	36643705	2940	2940	2940	2940	0
449	20231016	113300	36643705	2940	2940	2940	2940	0
450	20231016	113200	36643705	2940	2940	2940	2940	0
451	20231016	113100	36643705	2940	2940	2940	2940	2
452	20231016	113000	36637825	2940	2940	2940	2940	2
453	20231016	112900	36631945	2940	2940	2940	2940	65
454	20231016	112800	36440845	2940	2940	2940	2940	3
455	20231016	112700	36432025	2940	2940	2940	2940	79
456	20231016	112600	36199765	2940	2940	2940	2940	1
457	20231016	112500	36196825	2945	2945	2945	2945	0
458	20231016	112400	36196825	2945	2945	2945	2945	0
459	20231016	112300	36196825	2945	2945	2945	2945	0
460	20231016	112200	36196825	2945	2945	2945	2945	0
461	20231016	112100	36196825	2945	2945	2945	2945	0
462	20231016	112000	36196825	2945	2945	2945	2945	0
463	20231016	111900	36196825	2945	2945	2945	2945	0
464	20231016	111800	36196825	2945	2945	2945	2945	0
465	20231016	111700	36196825	2945	2945	2945	2945	0
466	20231016	111600	36196825	2945	2945	2945	2945	0
467	20231016	111500	36196825	2945	2945	2945	2945	36
468	20231016	111400	36090805	2940	2940	2940	2940	0
469	20231016	111300	36090805	2940	2940	2940	2940	0
470	20231016	111200	36090805	2940	2940	2940	2940	50
471	20231016	111100	35943805	2945	2945	2945	2945	0
472	20231016	111000	35943805	2945	2945	2945	2945	168
473	20231016	110900	35449045	2925	2925	2925	2925	0
474	20231016	110800	35449045	2925	2925	2925	2925	0
475	20231016	110700	35449045	2925	2925	2925	2925	0
476	20231016	110600	35449045	2925	2925	2925	2925	0
477	20231016	110500	35449045	2925	2925	2925	2925	0
478	20231016	110400	35449045	2925	2925	2925	2925	0
479	20231016	110300	35449045	2925	2925	2925	2925	0
480	20231016	110200	35449045	2925	2925	2925	2925	0
481	20231016	110100	35449045	2925	2925	2925	2925	0
482	20231016	110000	35449045	2925	2925	2925	2925	100
483	20231016	105900	35156545	2925	2925	2925	2925	0
484	20231016	105800	35156545	2925	2925	2925	2925	0
485	20231016	105700	35156545	2925	2925	2925	2925	0
486	20231016	105600	35156545	2925	2925	2925	2925	0
487	20231016	105500	35156545	2925	2945	2945	2925	133
488	20231016	105400	34767500	2925	2925	2925	2925	0
489	20231016	105300	34767500	2925	2925	2925	2925	0
490	20231016	105200	34767500	2925	2925	2925	2925	0
491	20231016	105100	34767500	2925	2925	2925	2925	0
492	20231016	105000	34767500	2925	2925	2925	2925	1
493	20231016	104900	34764575	2925	2925	2925	2925	0
494	20231016	104800	34764575	2925	2925	2925	2925	1
495	20231016	104700	34761650	2925	2925	2925	2925	0
496	20231016	104600	34761650	2925	2925	2925	2925	0
497	20231016	104500	34761650	2925	2925	2925	2925	0
498	20231016	104400	34761650	2925	2925	2925	2925	0
499	20231016	104300	34761650	2925	2925	2925	2925	100
500	20231016	104200	34469150	2920	2920	2920	2920	0
501	20231016	104100	34469150	2920	2920	2920	2920	0
502	20231016	104000	34469150	2920	2940	2940	2920	418
503	20231016	103900	33246185	2955	2955	2955	2955	0
504	20231016	103800	33246185	2955	2955	2955	2955	0
505	20231016	103700	33246185	2955	2955	2955	2955	0
506	20231016	103600	33246185	2955	2955	2955	2955	0
507	20231016	103500	33246185	2955	2955	2955	2955	0
508	20231016	103400	33246185	2955	2955	2955	2955	0
509	20231016	103300	33246185	2955	2955	2955	2955	0
510	20231016	103200	33246185	2955	2955	2955	2955	18
511	20231016	103100	33192995	2935	2935	2935	2935	0
512	20231016	103000	33192995	2935	2935	2935	2935	0
513	20231016	102900	33192995	2935	2935	2935	2935	0
514	20231016	102800	33192995	2935	2935	2935	2935	0
515	20231016	102700	33192995	2935	2935	2935	2935	0
516	20231016	102600	33192995	2935	2935	2935	2935	0
517	20231016	102500	33192995	2935	2935	2935	2935	0
518	20231016	102400	33192995	2935	2935	2935	2935	0
519	20231016	102300	33192995	2935	2935	2935	2935	0
520	20231016	102200	33192995	2935	2955	2955	2935	8
521	20231016	102100	33169420	2955	2955	2955	2955	0
522	20231016	102000	33169420	2955	2955	2955	2955	244
523	20231016	101900	32448400	2955	2955	2955	2955	0
524	20231016	101800	32448400	2955	2955	2955	2955	0
525	20231016	101700	32448400	2955	2955	2955	2955	4
526	20231016	101600	32436580	2955	2955	2955	2955	3
527	20231016	101500	32427715	2955	2955	2955	2955	104
528	20231016	101400	32120395	2955	2955	2955	2955	0
529	20231016	101300	32120395	2955	2955	2955	2955	0
530	20231016	101200	32120395	2955	2955	2955	2955	246
531	20231016	101100	31393465	2960	2945	2960	2945	3
532	20231016	101000	31384615	2940	2940	2940	2940	83
533	20231016	100900	31140595	2940	2940	2940	2940	0
534	20231016	100800	31140595	2940	2940	2940	2940	0
535	20231016	100700	31140595	2940	2940	2940	2940	0
536	20231016	100600	31140595	2940	2940	2940	2940	0
537	20231016	100500	31140595	2940	2940	2940	2940	53
538	20231016	100400	30984775	2935	2935	2935	2935	0
539	20231016	100300	30984775	2935	2935	2935	2935	0
540	20231016	100200	30984775	2935	2935	2935	2935	0
541	20231016	100100	30984775	2935	2935	2935	2935	63
542	20231016	100000	30799870	2930	2930	2930	2930	0
543	20231016	095900	30799870	2930	2930	2930	2930	0
544	20231016	095800	30799870	2930	2930	2930	2930	0
545	20231016	095700	30799870	2930	2930	2930	2930	0
546	20231016	095600	30799870	2930	2930	2930	2930	0
547	20231016	095500	30799870	2930	2930	2930	2930	0
548	20231016	095400	30799870	2930	2930	2930	2930	0
549	20231016	095300	30799870	2930	2930	2930	2930	84
550	20231016	095200	30553750	2930	2930	2930	2930	0
551	20231016	095100	30553750	2930	2930	2930	2930	0
552	20231016	095000	30553750	2930	2930	2930	2930	0
553	20231016	094900	30553750	2930	2940	2940	2930	20
554	20231016	094800	30495005	2940	2940	2940	2940	16
555	20231016	094700	30447965	2940	2940	2940	2940	0
556	20231016	094600	30447965	2940	2940	2940	2940	0
557	20231016	094500	30447965	2940	2940	2940	2940	0
558	20231016	094400	30447965	2940	2940	2940	2940	5
559	20231016	094300	30433265	2940	2940	2940	2940	0
560	20231016	094200	30433265	2940	2950	2950	2940	2
561	20231016	094100	30427375	2955	2955	2955	2955	100
562	20231016	094000	30131875	2960	2960	2960	2960	170
563	20231016	093900	29628675	2960	2945	2960	2945	3
564	20231016	093800	29619815	2945	2945	2945	2945	28
565	20231016	093700	29537355	2940	2935	2940	2930	117
566	20231016	093600	29193985	2935	2925	2935	2925	224
567	20231016	093500	28538765	2925	2925	2925	2925	4
568	20231016	093400	28527065	2925	2935	2935	2925	1133
569	20231016	093300	25201785	2935	2940	2940	2935	1061
570	20231016	093200	22087725	2940	2940	2940	2940	4
571	20231016	093100	22075965	2925	2935	2935	2925	9
572	20231016	093000	22049560	2925	2925	2925	2925	8
573	20231016	092900	22026160	2945	2960	2960	2915	2624
574	20231016	092800	14293300	2950	2950	2950	2950	180
575	20231016	092700	13762300	2950	2960	2960	2950	128
576	20231016	092600	13383760	2960	2960	2960	2960	5
577	20231016	092500	13368960	2960	2960	2960	2960	29
578	20231016	092400	13283120	2960	2960	2960	2960	0
579	20231016	092300	13283120	2960	2960	2960	2960	9
580	20231016	092200	13256480	2960	2965	2965	2960	268
581	20231016	092100	12463065	2965	2965	2965	2965	0
582	20231016	092000	12463065	2965	2965	2965	2965	105
583	20231016	091900	12151740	2965	2965	2965	2965	0
584	20231016	091800	12151740	2965	2980	2980	2965	20
585	20231016	091700	12092255	2980	2975	2980	2975	5
586	20231016	091600	12077370	2975	2975	2975	2975	14
587	20231016	091500	12035720	2975	2975	2975	2975	0
588	20231016	091400	12035720	2975	2975	2975	2975	17
589	20231016	091300	11985145	2980	2980	2980	2980	0
590	20231016	091200	11985145	2980	2980	2980	2980	0
591	20231016	091100	11985145	2980	2980	2980	2980	0
592	20231016	091000	11985145	2980	2980	2980	2980	15
593	20231016	090900	11940445	2980	2980	2980	2980	73
594	20231016	090800	11722905	2985	2990	2990	2985	189
595	20231016	090700	11157815	2995	2995	2995	2995	0
596	20231016	090600	11157815	2995	2995	2995	2995	0
597	20231016	090500	11157815	2995	3000	3000	2995	10
598	20231016	090400	11127845	3005	3005	3005	3005	1041
599	20231016	090300	7999640	3010	3010	3010	3010	332
600	20231016	090200	7000320	3010	3010	3010	3010	0
601	20231016	090100	7000320	3010	3010	3010	3010	240
602	20231016	090000	6277920	3030	3020	3030	3020	1948