KissMeData/238090/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	202400	297692125	3000	3000	3000	3000	168
3	20231026	202300	297692125	3000	3000	3000	3000	0
4	20231026	202200	297692125	3000	3000	3000	3000	0
5	20231026	202100	297692125	3000	3000	3000	3000	0
6	20231026	202000	297692125	3000	3000	3000	3000	0
7	20231026	201900	297692125	3000	3000	3000	3000	0
8	20231026	201800	297692125	3000	3000	3000	3000	0
9	20231026	201700	297692125	3000	3000	3000	3000	0
10	20231026	201600	297692125	3000	3000	3000	3000	0
11	20231026	201500	297692125	3000	3000	3000	3000	0
12	20231026	201400	297692125	3000	3000	3000	3000	0
13	20231026	201300	297692125	3000	3000	3000	3000	0
14	20231026	201200	297692125	3000	3000	3000	3000	0
15	20231026	201100	297692125	3000	3000	3000	3000	0
16	20231026	201000	297692125	3000	3000	3000	3000	0
17	20231026	200900	297692125	3000	3000	3000	3000	0
18	20231026	200800	297692125	3000	3000	3000	3000	0
19	20231026	200700	297692125	3000	3000	3000	3000	0
20	20231026	200600	297692125	3000	3000	3000	3000	0
21	20231026	200500	297692125	3000	3000	3000	3000	0
22	20231026	200400	297692125	3000	3000	3000	3000	0
23	20231026	200300	297692125	3000	3000	3000	3000	0
24	20231026	200200	297692125	3000	3000	3000	3000	0
25	20231026	200100	297692125	3000	3000	3000	3000	0
26	20231026	200000	297692125	3000	3000	3000	3000	0
27	20231026	195900	297692125	3000	3000	3000	3000	0
28	20231026	195800	297692125	3000	3000	3000	3000	0
29	20231026	195700	297692125	3000	3000	3000	3000	0
30	20231026	195600	297692125	3000	3000	3000	3000	0
31	20231026	195500	297692125	3000	3000	3000	3000	0
32	20231026	195400	297692125	3000	3000	3000	3000	168
33	20231026	195300	297692125	3000	3000	3000	3000	0
34	20231026	195200	297692125	3000	3000	3000	3000	0
35	20231026	195100	297692125	3000	3000	3000	3000	0
36	20231026	195000	297692125	3000	3000	3000	3000	0
37	20231026	194900	297692125	3000	3000	3000	3000	0
38	20231026	194800	297692125	3000	3000	3000	3000	0
39	20231026	194700	297692125	3000	3000	3000	3000	0
40	20231026	194600	297692125	3000	3000	3000	3000	0
41	20231026	194500	297692125	3000	3000	3000	3000	0
42	20231026	194400	297692125	3000	3000	3000	3000	0
43	20231026	194300	297692125	3000	3000	3000	3000	0
44	20231026	194200	297692125	3000	3000	3000	3000	0
45	20231026	194100	297692125	3000	3000	3000	3000	0
46	20231026	194000	297692125	3000	3000	3000	3000	0
47	20231026	193900	297692125	3000	3000	3000	3000	0
48	20231026	193800	297692125	3000	3000	3000	3000	0
49	20231026	193700	297692125	3000	3000	3000	3000	0
50	20231026	193600	297692125	3000	3000	3000	3000	0
51	20231026	193500	297692125	3000	3000	3000	3000	0
52	20231026	193400	297692125	3000	3000	3000	3000	0
53	20231026	193300	297692125	3000	3000	3000	3000	0
54	20231026	193200	297692125	3000	3000	3000	3000	0
55	20231026	193100	297692125	3000	3000	3000	3000	0
56	20231026	193000	297692125	3000	3000	3000	3000	0
57	20231026	192900	297692125	3000	3000	3000	3000	0
58	20231026	192800	297692125	3000	3000	3000	3000	0
59	20231026	192700	297692125	3000	3000	3000	3000	0
60	20231026	192600	297692125	3000	3000	3000	3000	0
61	20231026	192500	297692125	3000	3000	3000	3000	0
62	20231026	192400	297692125	3000	3000	3000	3000	168
63	20231026	192300	297692125	3000	3000	3000	3000	0
64	20231026	192200	297692125	3000	3000	3000	3000	0
65	20231026	192100	297692125	3000	3000	3000	3000	0
66	20231026	192000	297692125	3000	3000	3000	3000	0
67	20231026	191900	297692125	3000	3000	3000	3000	0
68	20231026	191800	297692125	3000	3000	3000	3000	0
69	20231026	191700	297692125	3000	3000	3000	3000	0
70	20231026	191600	297692125	3000	3000	3000	3000	0
71	20231026	191500	297692125	3000	3000	3000	3000	0
72	20231026	191400	297692125	3000	3000	3000	3000	0
73	20231026	191300	297692125	3000	3000	3000	3000	0
74	20231026	191200	297692125	3000	3000	3000	3000	0
75	20231026	191100	297692125	3000	3000	3000	3000	0
76	20231026	191000	297692125	3000	3000	3000	3000	0
77	20231026	190900	297692125	3000	3000	3000	3000	0
78	20231026	190800	297692125	3000	3000	3000	3000	0
79	20231026	190700	297692125	3000	3000	3000	3000	0
80	20231026	190600	297692125	3000	3000	3000	3000	0
81	20231026	190500	297692125	3000	3000	3000	3000	0
82	20231026	190400	297692125	3000	3000	3000	3000	0
83	20231026	190300	297692125	3000	3000	3000	3000	0
84	20231026	190200	297692125	3000	3000	3000	3000	0
85	20231026	190100	297692125	3000	3000	3000	3000	0
86	20231026	190000	297692125	3000	3000	3000	3000	0
87	20231026	185900	297692125	3000	3000	3000	3000	0
88	20231026	185800	297692125	3000	3000	3000	3000	0
89	20231026	185700	297692125	3000	3000	3000	3000	0
90	20231026	185600	297692125	3000	3000	3000	3000	0
91	20231026	185500	297692125	3000	3000	3000	3000	0
92	20231026	185400	297692125	3000	3000	3000	3000	168
93	20231026	185300	297692125	3000	3000	3000	3000	0
94	20231026	185200	297692125	3000	3000	3000	3000	0
95	20231026	185100	297692125	3000	3000	3000	3000	0
96	20231026	185000	297692125	3000	3000	3000	3000	0
97	20231026	184900	297692125	3000	3000	3000	3000	0
98	20231026	184800	297692125	3000	3000	3000	3000	0
99	20231026	184700	297692125	3000	3000	3000	3000	0
100	20231026	184600	297692125	3000	3000	3000	3000	0
101	20231026	184500	297692125	3000	3000	3000	3000	0
102	20231026	184400	297692125	3000	3000	3000	3000	0
103	20231026	184300	297692125	3000	3000	3000	3000	0
104	20231026	184200	297692125	3000	3000	3000	3000	0
105	20231026	184100	297692125	3000	3000	3000	3000	0
106	20231026	184000	297692125	3000	3000	3000	3000	0
107	20231026	183900	297692125	3000	3000	3000	3000	0
108	20231026	183800	297692125	3000	3000	3000	3000	0
109	20231026	183700	297692125	3000	3000	3000	3000	0
110	20231026	183600	297692125	3000	3000	3000	3000	0
111	20231026	183500	297692125	3000	3000	3000	3000	0
112	20231026	183400	297692125	3000	3000	3000	3000	0
113	20231026	183300	297692125	3000	3000	3000	3000	0
114	20231026	183200	297692125	3000	3000	3000	3000	0
115	20231026	183100	297692125	3000	3000	3000	3000	0
116	20231026	183000	297692125	3000	3000	3000	3000	0
117	20231026	182900	297692125	3000	3000	3000	3000	0
118	20231026	182800	297692125	3000	3000	3000	3000	0
119	20231026	182700	297692125	3000	3000	3000	3000	0
120	20231026	182600	297692125	3000	3000	3000	3000	0
121	20231026	182500	297692125	3000	3000	3000	3000	0
122	20231026	182400	297692125	3000	3000	3000	3000	168
123	20231026	182300	297692125	3000	3000	3000	3000	0
124	20231026	182200	297692125	3000	3000	3000	3000	0
125	20231026	182100	297692125	3000	3000	3000	3000	0
126	20231026	182000	297692125	3000	3000	3000	3000	0
127	20231026	181900	297692125	3000	3000	3000	3000	0
128	20231026	181800	297692125	3000	3000	3000	3000	0
129	20231026	181700	297692125	3000	3000	3000	3000	0
130	20231026	181600	297692125	3000	3000	3000	3000	0
131	20231026	181500	297692125	3000	3000	3000	3000	0
132	20231026	181400	297692125	3000	3000	3000	3000	0
133	20231026	181300	297692125	3000	3000	3000	3000	0
134	20231026	181200	297692125	3000	3000	3000	3000	0
135	20231026	181100	297692125	3000	3000	3000	3000	0
136	20231026	181000	297692125	3000	3000	3000	3000	0
137	20231026	180900	297692125	3000	3000	3000	3000	0
138	20231026	180800	297692125	3000	3000	3000	3000	0
139	20231026	180700	297692125	3000	3000	3000	3000	0
140	20231026	180600	297692125	3000	3000	3000	3000	0
141	20231026	180500	297692125	3000	3000	3000	3000	0
142	20231026	180400	297692125	3000	3000	3000	3000	0
143	20231026	180300	297692125	3000	3000	3000	3000	0
144	20231026	180200	297692125	3000	3000	3000	3000	0
145	20231026	180100	297692125	3000	3000	3000	3000	0
146	20231026	180000	297692125	3000	3000	3000	3000	0
147	20231026	175900	297692125	3000	3000	3000	3000	0
148	20231026	175800	297692125	3000	3000	3000	3000	0
149	20231026	175700	297692125	3000	3000	3000	3000	0
150	20231026	175600	297692125	3000	3000	3000	3000	0
151	20231026	175500	297692125	3000	3000	3000	3000	0
152	20231026	175400	297692125	3000	3000	3000	3000	168
153	20231026	175300	297692125	3000	3000	3000	3000	0
154	20231026	175200	297692125	3000	3000	3000	3000	0
155	20231026	175100	297692125	3000	3000	3000	3000	0
156	20231026	175000	297692125	3000	3000	3000	3000	0
157	20231026	174900	297692125	3000	3000	3000	3000	0
158	20231026	174800	297692125	3000	3000	3000	3000	0
159	20231026	174700	297692125	3000	3000	3000	3000	0
160	20231026	174600	297692125	3000	3000	3000	3000	0
161	20231026	174500	297692125	3000	3000	3000	3000	0
162	20231026	174400	297692125	3000	3000	3000	3000	0
163	20231026	174300	297692125	3000	3000	3000	3000	0
164	20231026	174200	297692125	3000	3000	3000	3000	0
165	20231026	174100	297692125	3000	3000	3000	3000	0
166	20231026	174000	297692125	3000	3000	3000	3000	0
167	20231026	173900	297692125	3000	3000	3000	3000	0
168	20231026	173800	297692125	3000	3000	3000	3000	0
169	20231026	173700	297692125	3000	3000	3000	3000	0
170	20231026	173600	297692125	3000	3000	3000	3000	0
171	20231026	173500	297692125	3000	3000	3000	3000	0
172	20231026	173400	297692125	3000	3000	3000	3000	0
173	20231026	173300	297692125	3000	3000	3000	3000	0
174	20231026	173200	297692125	3000	3000	3000	3000	0
175	20231026	173100	297692125	3000	3000	3000	3000	0
176	20231026	173000	297692125	3000	3000	3000	3000	0
177	20231026	172900	297692125	3000	3000	3000	3000	0
178	20231026	172800	297692125	3000	3000	3000	3000	0
179	20231026	172700	297692125	3000	3000	3000	3000	0
180	20231026	172600	297692125	3000	3000	3000	3000	0
181	20231026	172500	297692125	3000	3000	3000	3000	0
182	20231026	172400	297692125	3000	3000	3000	3000	168
183	20231026	172300	297692125	3000	3000	3000	3000	0
184	20231026	172200	297692125	3000	3000	3000	3000	0
185	20231026	172100	297692125	3000	3000	3000	3000	0
186	20231026	172000	297692125	3000	3000	3000	3000	0
187	20231026	171900	297692125	3000	3000	3000	3000	0
188	20231026	171800	297692125	3000	3000	3000	3000	0
189	20231026	171700	297692125	3000	3000	3000	3000	0
190	20231026	171600	297692125	3000	3000	3000	3000	0
191	20231026	171500	297692125	3000	3000	3000	3000	0
192	20231026	171400	297692125	3000	3000	3000	3000	0
193	20231026	171300	297692125	3000	3000	3000	3000	0
194	20231026	171200	297692125	3000	3000	3000	3000	0
195	20231026	171100	297692125	3000	3000	3000	3000	0
196	20231026	171000	297692125	3000	3000	3000	3000	0
197	20231026	170900	297692125	3000	3000	3000	3000	0
198	20231026	170800	297692125	3000	3000	3000	3000	0
199	20231026	170700	297692125	3000	3000	3000	3000	0
200	20231026	170600	297692125	3000	3000	3000	3000	0
201	20231026	170500	297692125	3000	3000	3000	3000	0
202	20231026	170400	297692125	3000	3000	3000	3000	0
203	20231026	170300	297692125	3000	3000	3000	3000	0
204	20231026	170200	297692125	3000	3000	3000	3000	0
205	20231026	170100	297692125	3000	3000	3000	3000	0
206	20231026	170000	297692125	3000	3000	3000	3000	0
207	20231026	165900	297692125	3000	3000	3000	3000	0
208	20231026	165800	297692125	3000	3000	3000	3000	0
209	20231026	165700	297692125	3000	3000	3000	3000	0
210	20231026	165600	297692125	3000	3000	3000	3000	0
211	20231026	165500	297692125	3000	3000	3000	3000	0
212	20231026	165400	297692125	3000	3000	3000	3000	168
213	20231026	165300	297692125	3000	3000	3000	3000	0
214	20231026	165200	297692125	3000	3000	3000	3000	0
215	20231026	165100	297692125	3000	3000	3000	3000	0
216	20231026	165000	297692125	3000	3000	3000	3000	0
217	20231026	164900	297692125	3000	3000	3000	3000	0
218	20231026	164800	297692125	3000	3000	3000	3000	0
219	20231026	164700	297692125	3000	3000	3000	3000	0
220	20231026	164600	297692125	3000	3000	3000	3000	0
221	20231026	164500	297692125	3000	3000	3000	3000	0
222	20231026	164400	297692125	3000	3000	3000	3000	0
223	20231026	164300	297692125	3000	3000	3000	3000	0
224	20231026	164200	297692125	3000	3000	3000	3000	0
225	20231026	164100	297692125	3000	3000	3000	3000	0
226	20231026	164000	297692125	3000	3000	3000	3000	0
227	20231026	163900	297692125	3000	3000	3000	3000	0
228	20231026	163800	297692125	3000	3000	3000	3000	0
229	20231026	163700	297692125	3000	3000	3000	3000	0
230	20231026	163600	297692125	3000	3000	3000	3000	0
231	20231026	163500	297692125	3000	3000	3000	3000	0
232	20231026	163400	297692125	3000	3000	3000	3000	0
233	20231026	163300	297692125	3000	3000	3000	3000	0
234	20231026	163200	297692125	3000	3000	3000	3000	0
235	20231026	163100	297692125	3000	3000	3000	3000	0
236	20231026	163000	297692125	3000	3000	3000	3000	0
237	20231026	162900	297692125	3000	3000	3000	3000	0
238	20231026	162800	297692125	3000	3000	3000	3000	0
239	20231026	162700	297692125	3000	3000	3000	3000	0
240	20231026	162600	297692125	3000	3000	3000	3000	0
241	20231026	162500	297692125	3000	3000	3000	3000	0
242	20231026	162400	297692125	3000	3000	3000	3000	168
243	20231026	162300	297692125	3000	3000	3000	3000	0
244	20231026	162200	297692125	3000	3000	3000	3000	0
245	20231026	162100	297692125	3000	3000	3000	3000	0
246	20231026	162000	297692125	3000	3000	3000	3000	0
247	20231026	161900	297692125	3000	3000	3000	3000	0
248	20231026	161800	297692125	3000	3000	3000	3000	0
249	20231026	161700	297692125	3000	3000	3000	3000	0
250	20231026	161600	297692125	3000	3000	3000	3000	0
251	20231026	161500	297692125	3000	3000	3000	3000	0
252	20231026	161400	297692125	3000	3000	3000	3000	0
253	20231026	161300	297692125	3000	3000	3000	3000	0
254	20231026	161200	297692125	3000	3000	3000	3000	0
255	20231026	161100	297692125	3000	3000	3000	3000	0
256	20231026	161000	297692125	3000	3000	3000	3000	0
257	20231026	160900	297692125	3000	3000	3000	3000	0
258	20231026	160800	297692125	3000	3000	3000	3000	0
259	20231026	160700	297692125	3000	3000	3000	3000	0
260	20231026	160600	297692125	3000	3000	3000	3000	0
261	20231026	160500	297692125	3000	3000	3000	3000	0
262	20231026	160400	297692125	3000	3000	3000	3000	0
263	20231026	160300	297692125	3000	3000	3000	3000	0
264	20231026	160200	297692125	3000	3000	3000	3000	0
265	20231026	160100	297692125	3000	3000	3000	3000	0
266	20231026	160000	297692125	3000	3000	3000	3000	0
267	20231026	155900	297692125	3000	3000	3000	3000	0
268	20231026	155800	297692125	3000	3000	3000	3000	0
269	20231026	155700	297692125	3000	3000	3000	3000	0
270	20231026	155600	297692125	3000	3000	3000	3000	0
271	20231026	155500	297692125	3000	3000	3000	3000	0
272	20231026	155400	297692125	3000	3000	3000	3000	168
273	20231026	155300	297692125	3000	3000	3000	3000	0
274	20231026	155200	297692125	3000	3000	3000	3000	0
275	20231026	155100	297692125	3000	3000	3000	3000	0
276	20231026	155000	297692125	3000	3000	3000	3000	0
277	20231026	154900	297692125	3000	3000	3000	3000	0
278	20231026	154800	297692125	3000	3000	3000	3000	0
279	20231026	154700	297692125	3000	3000	3000	3000	0
280	20231026	154600	297692125	3000	3000	3000	3000	0
281	20231026	154500	297692125	3000	3000	3000	3000	0
282	20231026	154400	297692125	3000	3000	3000	3000	0
283	20231026	154300	297692125	3000	3000	3000	3000	0
284	20231026	154200	297692125	3000	3000	3000	3000	0
285	20231026	154100	297692125	3000	3000	3000	3000	0
286	20231026	154000	297692125	3000	3000	3000	3000	0
287	20231026	153900	297692125	3000	3000	3000	3000	0
288	20231026	153800	297692125	3000	3000	3000	3000	0
289	20231026	153700	297692125	3000	3000	3000	3000	0
290	20231026	153600	297692125	3000	3000	3000	3000	0
291	20231026	153500	297692125	3000	3000	3000	3000	0
292	20231026	153400	297692125	3000	3000	3000	3000	0
293	20231026	153300	297692125	3000	3000	3000	3000	0
294	20231026	153200	297692125	3000	3000	3000	3000	0
295	20231026	153100	297692125	3000	3000	3000	3000	0
296	20231026	153000	297692125	3000	3000	3000	3000	168
297	20231026	152900	297188125	2965	2965	2965	2965	0
298	20231026	152800	297188125	2965	2965	2965	2965	0
299	20231026	152700	297188125	2965	2965	2965	2965	0
300	20231026	152600	297188125	2965	2965	2965	2965	0
301	20231026	152500	297188125	2965	2965	2965	2965	0
302	20231026	152400	297188125	2965	2965	2965	2965	0
303	20231026	152300	297188125	2965	2965	2965	2965	0
304	20231026	152200	297188125	2965	2965	2965	2965	0
305	20231026	152100	297188125	2965	2965	2965	2965	0
306	20231026	152000	297188125	2965	2965	2965	2965	0
307	20231026	151900	297188125	2965	2970	2970	2965	90
308	20231026	151800	296921270	2965	2965	2965	2965	306
309	20231026	151700	296013980	2970	2975	2975	2970	225
310	20231026	151600	295345265	2975	2990	2990	2975	117
311	20231026	151500	294996820	2995	2995	2995	2995	0
312	20231026	151400	294996820	2995	2985	2995	2985	1200
313	20231026	151300	291404140	2985	2985	2985	2985	0
314	20231026	151200	291404140	2985	2985	2985	2985	0
315	20231026	151100	291404140	2985	2985	2985	2985	0
316	20231026	151000	291404140	2985	2985	2985	2985	0
317	20231026	150900	291404140	2985	2985	2985	2985	0
318	20231026	150800	291404140	2985	2985	2985	2985	0
319	20231026	150700	291404140	2985	2985	2985	2985	15
320	20231026	150600	291359365	2985	2985	2985	2985	0
321	20231026	150500	291359365	2985	2985	2985	2985	0
322	20231026	150400	291359365	2985	2985	2985	2985	0
323	20231026	150300	291359365	2985	2985	2985	2985	1
324	20231026	150200	291356380	2980	2980	2980	2980	0
325	20231026	150100	291356380	2980	2985	2990	2980	18
326	20231026	150000	291302695	2980	2980	2980	2980	0
327	20231026	145900	291302695	2980	2980	2980	2980	2000
328	20231026	145800	285342695	2980	2985	2985	2980	28
329	20231026	145700	285259120	2985	2985	2985	2980	62
330	20231026	145600	285074155	2990	2990	2990	2990	14
331	20231026	145500	285032295	2995	2995	2995	2995	0
332	20231026	145400	285032295	2995	2995	2995	2995	0
333	20231026	145300	285032295	2995	2995	2995	2995	0
334	20231026	145200	285032295	2995	2995	2995	2995	0
335	20231026	145100	285032295	2995	2995	2995	2995	0
336	20231026	145000	285032295	2995	2995	2995	2995	0
337	20231026	144900	285032295	2995	2995	2995	2995	1
338	20231026	144800	285029300	3005	3005	3005	3005	0
339	20231026	144700	285029300	3005	3005	3005	3005	0
340	20231026	144600	285029300	3005	3005	3005	3005	0
341	20231026	144500	285029300	3005	3005	3005	3005	0
342	20231026	144400	285029300	3005	3005	3005	3005	0
343	20231026	144300	285029300	3005	3005	3005	3005	0
344	20231026	144200	285029300	3005	3005	3005	3005	0
345	20231026	144100	285029300	3005	3005	3005	3005	0
346	20231026	144000	285029300	3005	3005	3005	3005	12
347	20231026	143900	284993240	3010	3010	3010	3010	0
348	20231026	143800	284993240	3010	3010	3010	3010	0
349	20231026	143700	284993240	3010	3010	3010	3010	0
350	20231026	143600	284993240	3010	3010	3010	3010	0
351	20231026	143500	284993240	3010	3005	3010	2990	7202
352	20231026	143400	263459225	3000	3000	3000	3000	74
353	20231026	143300	263237225	3000	3000	3000	3000	0
354	20231026	143200	263237225	3000	2990	3000	2990	88
355	20231026	143100	262973775	3000	3000	3000	3000	0
356	20231026	143000	262973775	3000	3000	3000	3000	1
357	20231026	142900	262970775	2995	2995	2995	2995	6
358	20231026	142800	262952805	3000	3000	3000	3000	0
359	20231026	142700	262952805	3000	3000	3000	3000	0
360	20231026	142600	262952805	3000	2990	3000	2990	62
361	20231026	142500	262767140	3000	3000	3000	3000	0
362	20231026	142400	262767140	3000	3000	3000	3000	0
363	20231026	142300	262767140	3000	3000	3000	3000	0
364	20231026	142200	262767140	3000	3000	3000	3000	1167
365	20231026	142100	259266140	3005	3005	3005	3005	0
366	20231026	142000	259266140	3005	3005	3005	3005	0
367	20231026	141900	259266140	3005	3005	3005	3005	0
368	20231026	141800	259266140	3005	3005	3005	3005	0
369	20231026	141700	259266140	3005	3005	3005	3005	0
370	20231026	141600	259266140	3005	3005	3005	3005	0
371	20231026	141500	259266140	3005	3005	3005	3005	0
372	20231026	141400	259266140	3005	3005	3005	3005	1
373	20231026	141300	259263135	2980	2990	2990	2980	11000
374	20231026	141200	226471500	2985	2995	2995	2985	3741
375	20231026	141100	215301125	3000	3000	3000	3000	0
376	20231026	141000	215301125	3000	3010	3010	3000	11
377	20231026	140900	215268070	3015	3015	3015	3015	4
378	20231026	140800	215256010	3015	3000	3015	3000	331
379	20231026	140700	214258370	2995	2995	2995	2995	0
380	20231026	140600	214258370	2995	2995	2995	2995	3
381	20231026	140500	214249385	2995	2995	2995	2995	0
382	20231026	140400	214249385	2995	2995	2995	2995	0
383	20231026	140300	214249385	2995	2995	2995	2995	1995
384	20231026	140200	208274360	2995	2995	2995	2995	0
385	20231026	140100	208274360	2995	2995	2995	2995	0
386	20231026	140000	208274360	2995	2995	2995	2995	0
387	20231026	135900	208274360	2995	2995	2995	2995	0
388	20231026	135800	208274360	2995	2995	2995	2995	7
389	20231026	135700	208253395	2995	2995	2995	2995	30
390	20231026	135600	208163545	2995	2995	2995	2995	0
391	20231026	135500	208163545	2995	2995	2995	2995	0
392	20231026	135400	208163545	2995	2995	2995	2995	0
393	20231026	135300	208163545	2995	2995	2995	2995	0
394	20231026	135200	208163545	2995	2995	2995	2995	0
395	20231026	135100	208163545	2995	2995	2995	2995	0
396	20231026	135000	208163545	2995	2995	2995	2995	0
397	20231026	134900	208163545	2995	2995	2995	2995	20
398	20231026	134800	208103645	2995	2995	2995	2995	1
399	20231026	134700	208100650	2990	2990	2990	2990	0
400	20231026	134600	208100650	2990	2985	2990	2985	28
401	20231026	134500	208016940	2985	2985	2985	2985	2
402	20231026	134400	208010970	2995	2995	2995	2995	0
403	20231026	134300	208010970	2995	2995	2995	2995	0
404	20231026	134200	208010970	2995	2995	2995	2995	0
405	20231026	134100	208010970	2995	2995	2995	2995	0
406	20231026	134000	208010970	2995	2995	2995	2995	0
407	20231026	133900	208010970	2995	2995	2995	2995	1
408	20231026	133800	208007975	2985	2985	2985	2985	0
409	20231026	133700	208007975	2985	2995	2995	2985	5001
410	20231026	133600	193079745	2990	2990	2990	2990	15
411	20231026	133500	193034895	3000	3000	3000	3000	0
412	20231026	133400	193034895	3000	3000	3000	3000	0
413	20231026	133300	193034895	3000	3000	3000	3000	0
414	20231026	133200	193034895	3000	3000	3000	3000	1
415	20231026	133100	193031895	2990	2990	2990	2990	235
416	20231026	133000	192329245	3000	3000	3000	3000	0
417	20231026	132900	192329245	3000	2995	3000	2995	34
418	20231026	132800	192227410	2990	2990	2990	2990	0
419	20231026	132700	192227410	2990	2995	2995	2990	77
420	20231026	132600	191997135	3000	3000	3000	3000	0
421	20231026	132500	191997135	3000	3000	3000	3000	1
422	20231026	132400	191994135	3005	3005	3005	3005	0
423	20231026	132300	191994135	3005	3005	3005	3005	0
424	20231026	132200	191994135	3005	2995	3005	2975	1501
425	20231026	132100	187508165	2990	2995	2995	2990	10000
426	20231026	132000	157605695	3015	3015	3015	3015	0
427	20231026	131900	157605695	3015	3005	3015	3005	2000
428	20231026	131800	151577970	3005	3005	3005	3005	0
429	20231026	131700	151577970	3005	3005	3005	3005	1
430	20231026	131600	151574965	3000	3000	3000	3000	0
431	20231026	131500	151574965	3000	3000	3000	3000	18
432	20231026	131400	151520965	2995	2995	2995	2995	0
433	20231026	131300	151520965	2995	2995	2995	2995	10000
434	20231026	131200	121570965	3005	3000	3005	3000	954
435	20231026	131100	118708445	3000	3000	3000	3000	0
436	20231026	131000	118708445	3000	2995	3000	2995	109
437	20231026	130900	118381985	2990	2990	2990	2990	6
438	20231026	130800	118364045	2990	2995	2995	2990	4
439	20231026	130700	118352080	2990	2990	2990	2990	6
440	20231026	130600	118334140	2990	2990	2990	2990	3
441	20231026	130500	118325170	2990	2995	2995	2990	4
442	20231026	130400	118313205	2990	2990	2990	2990	4
443	20231026	130300	118301245	2990	2990	2990	2990	15
444	20231026	130200	118256395	2990	2990	2990	2990	4
445	20231026	130100	118244435	2990	2990	2995	2990	5
446	20231026	130000	118229480	2990	2990	2990	2990	2
447	20231026	125900	118223500	2990	2990	2990	2990	4
448	20231026	125800	118211540	2990	2990	2990	2990	2
449	20231026	125700	118205560	2990	2990	2990	2990	2
450	20231026	125600	118199580	2995	2995	2995	2995	0
451	20231026	125500	118199580	2995	2995	2995	2995	0
452	20231026	125400	118199580	2995	2995	2995	2995	0
453	20231026	125300	118199580	2995	2995	2995	2995	0
454	20231026	125200	118199580	2995	2995	2995	2995	0
455	20231026	125100	118199580	2995	2995	2995	2995	0
456	20231026	125000	118199580	2995	2995	2995	2995	0
457	20231026	124900	118199580	2995	2995	2995	2995	0
458	20231026	124800	118199580	2995	2995	2995	2995	0
459	20231026	124700	118199580	2995	2995	2995	2995	0
460	20231026	124600	118199580	2995	2995	2995	2995	0
461	20231026	124500	118199580	2995	2995	2995	2995	0
462	20231026	124400	118199580	2995	2995	2995	2995	1
463	20231026	124300	118196585	2985	2985	2985	2985	0
464	20231026	124200	118196585	2985	2990	2990	2985	348
465	20231026	124100	117157740	2990	2990	2990	2990	0
466	20231026	124000	117157740	2990	2990	2990	2990	0
467	20231026	123900	117157740	2990	2990	2990	2990	0
468	20231026	123800	117157740	2990	2990	2990	2990	0
469	20231026	123700	117157740	2990	2990	2990	2990	207
470	20231026	123600	116538810	2990	2990	2990	2990	0
471	20231026	123500	116538810	2990	2990	2990	2990	2
472	20231026	123400	116532830	2995	2995	2995	2995	0
473	20231026	123300	116532830	2995	2995	2995	2995	0
474	20231026	123200	116532830	2995	2995	2995	2995	0
475	20231026	123100	116532830	2995	2995	2995	2995	0
476	20231026	123000	116532830	2995	2980	2995	2980	7001
477	20231026	122900	95669835	2995	2980	2995	2980	3257
478	20231026	122800	85956520	2995	2990	2995	2990	18
479	20231026	122700	85902645	2995	2995	2995	2995	0
480	20231026	122600	85902645	2995	2985	2995	2985	151
481	20231026	122500	85451355	2985	2985	2985	2985	0
482	20231026	122400	85451355	2985	2980	2985	2980	14
483	20231026	122300	85409630	2975	2975	2975	2975	1
484	20231026	122200	85406655	2980	2980	2980	2980	0
485	20231026	122100	85406655	2980	2980	2980	2980	0
486	20231026	122000	85406655	2980	2980	2980	2980	0
487	20231026	121900	85406655	2980	2980	2980	2980	1
488	20231026	121800	85403675	2975	2975	2975	2975	83
489	20231026	121700	85156750	2975	2975	2975	2975	3
490	20231026	121600	85147825	2980	2980	2980	2980	1
491	20231026	121500	85144845	2975	2975	2975	2975	201
492	20231026	121400	84546870	2975	2975	2975	2975	1
493	20231026	121300	84543895	2980	2975	2980	2975	3
494	20231026	121200	84534965	2975	2975	2975	2975	1
495	20231026	121100	84531990	2975	2980	2980	2975	2
496	20231026	121000	84526035	2975	2975	2975	2975	1
497	20231026	120900	84523060	2975	2975	2975	2975	1
498	20231026	120800	84520085	2980	2975	2980	2975	2
499	20231026	120700	84514130	2980	2980	2980	2980	0
500	20231026	120600	84514130	2980	2975	2980	2975	2
501	20231026	120500	84508175	2975	2975	2975	2975	1
502	20231026	120400	84505200	2975	2980	2980	2975	2
503	20231026	120300	84499245	2975	2975	2975	2975	3
504	20231026	120200	84490320	2975	2975	2980	2975	33
505	20231026	120100	84392140	2975	2975	2975	2975	2
506	20231026	120000	84386190	2975	2975	2975	2975	2
507	20231026	115900	84380240	2975	2980	2980	2975	2
508	20231026	115800	84374285	2975	2975	2975	2975	1
509	20231026	115700	84371310	2980	2980	2980	2980	95
510	20231026	115600	84088210	2985	2985	2985	2985	0
511	20231026	115500	84088210	2985	2985	2985	2985	0
512	20231026	115400	84088210	2985	2985	2985	2985	0
513	20231026	115300	84088210	2985	2985	2985	2985	0
514	20231026	115200	84088210	2985	2985	2985	2985	0
515	20231026	115100	84088210	2985	2985	2985	2985	0
516	20231026	115000	84088210	2985	2985	2985	2985	0
517	20231026	114900	84088210	2985	2985	2985	2985	0
518	20231026	114800	84088210	2985	2985	2985	2985	0
519	20231026	114700	84088210	2985	2985	2985	2985	0
520	20231026	114600	84088210	2985	2975	2985	2975	18
521	20231026	114500	84034540	2975	2975	2975	2975	1
522	20231026	114400	84031565	2980	2980	2980	2980	0
523	20231026	114300	84031565	2980	2980	2980	2980	2
524	20231026	114200	84025605	2980	2980	2980	2980	0
525	20231026	114100	84025605	2980	2980	2980	2980	294
526	20231026	114000	83149485	2980	2980	2980	2980	45
527	20231026	113900	83015385	2980	2980	2980	2980	1
528	20231026	113800	83012405	2980	2980	2980	2980	1
529	20231026	113700	83009425	2980	2980	2980	2980	1
530	20231026	113600	83006445	2980	2980	2980	2980	1
531	20231026	113500	83003465	2980	2980	2980	2980	1
532	20231026	113400	83000485	2980	2980	2980	2980	2
533	20231026	113300	82994525	2980	2980	2980	2980	2
534	20231026	113200	82988565	2980	2980	2980	2980	1
535	20231026	113100	82985585	2985	2985	2985	2985	0
536	20231026	113000	82985585	2985	2985	2985	2985	0
537	20231026	112900	82985585	2985	2985	2985	2985	0
538	20231026	112800	82985585	2985	2985	2985	2985	1
539	20231026	112700	82982600	2985	2985	2985	2985	1
540	20231026	112600	82979615	2980	2980	2980	2980	0
541	20231026	112500	82979615	2980	2980	2980	2980	0
542	20231026	112400	82979615	2980	2975	2980	2975	371
543	20231026	112300	81875865	2975	2975	2975	2975	0
544	20231026	112200	81875865	2975	2980	2980	2975	10004
545	20231026	112100	52113770	2985	2985	2985	2985	0
546	20231026	112000	52113770	2985	2975	2985	2975	173
547	20231026	111900	51597440	2975	2975	2975	2975	4
548	20231026	111800	51585540	2975	2975	2975	2975	4
549	20231026	111700	51573640	2975	2975	2975	2975	4
550	20231026	111600	51561740	2975	2975	2975	2975	4
551	20231026	111500	51549840	2975	2975	2975	2975	3
552	20231026	111400	51540915	2975	2975	2975	2975	0
553	20231026	111300	51540915	2975	2975	2975	2975	1
554	20231026	111200	51537940	2975	2975	2975	2975	41
555	20231026	111100	51415965	2975	2975	2975	2975	1434
556	20231026	111000	47149815	2975	2975	2975	2975	377
557	20231026	110900	46028240	2975	2975	2975	2975	0
558	20231026	110800	46028240	2975	2975	2975	2975	0
559	20231026	110700	46028240	2975	2975	2975	2975	0
560	20231026	110600	46028240	2975	2975	2975	2975	0
561	20231026	110500	46028240	2975	2975	2975	2975	0
562	20231026	110400	46028240	2975	2975	2975	2975	0
563	20231026	110300	46028240	2975	2975	2975	2975	0
564	20231026	110200	46028240	2975	2975	2975	2975	0
565	20231026	110100	46028240	2975	2975	2975	2975	6
566	20231026	110000	46010390	2980	2980	2980	2980	0
567	20231026	105900	46010390	2980	2980	2980	2980	0
568	20231026	105800	46010390	2980	2980	2980	2980	2
569	20231026	105700	46004430	2975	2975	2975	2975	9
570	20231026	105600	45977655	2975	2975	2975	2975	0
571	20231026	105500	45977655	2975	2975	2975	2975	0
572	20231026	105400	45977655	2975	2975	2975	2975	0
573	20231026	105300	45977655	2975	2975	2975	2975	0
574	20231026	105200	45977655	2975	2980	2980	2975	12
575	20231026	105100	45941950	2985	2985	2985	2985	0
576	20231026	105000	45941950	2985	2985	2985	2985	0
577	20231026	104900	45941950	2985	2985	2985	2985	0
578	20231026	104800	45941950	2985	2985	2985	2985	0
579	20231026	104700	45941950	2985	2985	2985	2985	0
580	20231026	104600	45941950	2985	2985	2985	2985	2
581	20231026	104500	45935980	2985	2985	2985	2985	1
582	20231026	104400	45932995	2985	2985	2985	2985	0
583	20231026	104300	45932995	2985	2985	2985	2985	5
584	20231026	104200	45918070	2985	2985	2985	2985	10
585	20231026	104100	45888220	2980	2980	2980	2980	0
586	20231026	104000	45888220	2980	2980	2980	2980	0
587	20231026	103900	45888220	2980	2980	2980	2980	1
588	20231026	103800	45885240	2985	2985	2985	2985	0
589	20231026	103700	45885240	2985	2975	2985	2975	150
590	20231026	103600	45437635	2985	2985	2985	2985	0
591	20231026	103500	45437635	2985	2985	2985	2985	0
592	20231026	103400	45437635	2985	2985	2985	2985	0
593	20231026	103300	45437635	2985	2985	2985	2985	0
594	20231026	103200	45437635	2985	2985	2985	2985	0
595	20231026	103100	45437635	2985	2985	2985	2985	335
596	20231026	103000	44437660	2985	2985	2985	2985	0
597	20231026	102900	44437660	2985	2985	2985	2985	0
598	20231026	102800	44437660	2985	2985	2985	2985	0
599	20231026	102700	44437660	2985	2985	2985	2985	0
600	20231026	102600	44437660	2985	2985	2985	2985	0
601	20231026	102500	44437660	2985	2985	2985	2985	0
602	20231026	102400	44437660	2985	2985	2985	2985	0
603	20231026	102300	44437660	2985	2985	2985	2985	0
604	20231026	102200	44437660	2985	2985	2985	2985	4
605	20231026	102100	44425720	2985	2985	2985	2985	0
606	20231026	102000	44425720	2985	2975	2985	2975	22
607	20231026	101900	44360190	2975	2975	2975	2975	0
608	20231026	101800	44360190	2975	2975	2975	2975	5
609	20231026	101700	44345315	2975	2975	2975	2975	0
610	20231026	101600	44345315	2975	2975	2975	2975	0
611	20231026	101500	44345315	2975	2975	2975	2975	0
612	20231026	101400	44345315	2975	2975	2975	2975	1
613	20231026	101300	44342340	2965	2965	2965	2965	0
614	20231026	101200	44342340	2965	2965	2965	2965	0
615	20231026	101100	44342340	2965	2965	2965	2965	560
616	20231026	101000	42681940	2965	2965	2965	2965	381
617	20231026	100900	41552275	2955	2955	2955	2955	0
618	20231026	100800	41552275	2955	2955	2955	2955	73
619	20231026	100700	41336560	2955	2970	2970	2955	10000
620	20231026	100600	11770940	2985	2985	2985	2985	0
621	20231026	100500	11770940	2985	2985	2985	2985	0
622	20231026	100400	11770940	2985	2985	2985	2985	0
623	20231026	100300	11770940	2985	2985	2985	2985	0
624	20231026	100200	11770940	2985	2985	2985	2985	1
625	20231026	100100	11767955	2985	2985	2985	2985	3
626	20231026	100000	11759000	2970	2970	2970	2970	0
627	20231026	095900	11759000	2970	2985	2985	2970	11
628	20231026	095800	11726255	2985	2985	2985	2985	0
629	20231026	095700	11726255	2985	2985	2985	2985	0
630	20231026	095600	11726255	2985	2985	2985	2985	0
631	20231026	095500	11726255	2985	2985	2985	2985	0
632	20231026	095400	11726255	2985	2985	2985	2985	0
633	20231026	095300	11726255	2985	2985	2985	2985	0
634	20231026	095200	11726255	2985	2985	2985	2985	0
635	20231026	095100	11726255	2985	2985	2985	2985	0
636	20231026	095000	11726255	2985	2985	2985	2985	0
637	20231026	094900	11726255	2985	2985	2985	2985	0
638	20231026	094800	11726255	2985	2985	2985	2985	0
639	20231026	094700	11726255	2985	2985	2985	2985	0
640	20231026	094600	11726255	2985	2975	2985	2975	2
641	20231026	094500	11720295	2975	2975	2975	2975	99
642	20231026	094400	11425770	2975	2975	2975	2975	0
643	20231026	094300	11425770	2975	2975	2975	2975	0
644	20231026	094200	11425770	2975	2975	2975	2975	102
645	20231026	094100	11122320	2970	2970	2970	2970	32
646	20231026	094000	11027280	2970	2970	2970	2970	0
647	20231026	093900	11027280	2970	2970	2970	2970	5
648	20231026	093800	11012430	2965	2970	2970	2965	609
649	20231026	093700	9203925	2975	2975	2975	2975	0
650	20231026	093600	9203925	2975	2975	2975	2975	71
651	20231026	093500	8992700	2975	2975	2975	2975	13
652	20231026	093400	8954025	2975	2980	2980	2975	373
653	20231026	093300	7842595	2985	2985	2985	2985	0
654	20231026	093200	7842595	2985	2985	2985	2985	0
655	20231026	093100	7842595	2985	2985	2985	2985	0
656	20231026	093000	7842595	2985	2985	2985	2985	0
657	20231026	092900	7842595	2985	2985	2985	2985	0
658	20231026	092800	7842595	2985	2985	2985	2985	2
659	20231026	092700	7836625	2980	2980	2980	2980	61
660	20231026	092600	7654845	2985	2985	2985	2985	28
661	20231026	092500	7571265	2985	2985	2985	2985	20
662	20231026	092400	7511565	2985	2985	2985	2985	0
663	20231026	092300	7511565	2985	2985	2985	2985	0
664	20231026	092200	7511565	2985	2980	2985	2980	10
665	20231026	092100	7481720	2985	2985	2985	2985	0
666	20231026	092000	7481720	2985	2985	2985	2985	0
667	20231026	091900	7481720	2985	2985	2985	2985	0
668	20231026	091800	7481720	2985	2970	2985	2970	44
669	20231026	091700	7350590	2970	2985	2985	2970	207
670	20231026	091600	6735785	2985	2985	2985	2985	0
671	20231026	091500	6735785	2985	2985	2985	2985	0
672	20231026	091400	6735785	2985	2985	2985	2985	0
673	20231026	091300	6735785	2985	2985	2985	2985	0
674	20231026	091200	6735785	2985	2985	2985	2985	0
675	20231026	091100	6735785	2985	2980	2985	2980	53
676	20231026	091000	6577590	2980	2975	2980	2975	25
677	20231026	090900	6503155	2980	2980	2980	2980	0
678	20231026	090800	6503155	2980	2980	2980	2980	0
679	20231026	090700	6503155	2980	2970	2980	2950	51
680	20231026	090600	6352315	2990	2980	2990	2975	139
681	20231026	090500	5938495	2980	2980	2980	2980	30
682	20231026	090400	5849095	2980	2985	2985	2980	41
683	20231026	090300	5726715	2985	2985	2985	2985	70
684	20231026	090200	5517765	2985	2990	2990	2985	65
685	20231026	090100	5323490	2940	2990	2990	2940	1104
686	20231026	090000	2060855	2985	3000	3000	2985	687