KissMeData/321820/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	203600	53416510	2970	2970	2970	2970	366
3	20231017	203500	53416510	2970	2970	2970	2970	0
4	20231017	203400	53416510	2970	2970	2970	2970	0
5	20231017	203300	53416510	2970	2970	2970	2970	0
6	20231017	203200	53416510	2970	2970	2970	2970	0
7	20231017	203100	53416510	2970	2970	2970	2970	0
8	20231017	203000	53416510	2970	2970	2970	2970	0
9	20231017	202900	53416510	2970	2970	2970	2970	0
10	20231017	202800	53416510	2970	2970	2970	2970	0
11	20231017	202700	53416510	2970	2970	2970	2970	0
12	20231017	202600	53416510	2970	2970	2970	2970	0
13	20231017	202500	53416510	2970	2970	2970	2970	0
14	20231017	202400	53416510	2970	2970	2970	2970	0
15	20231017	202300	53416510	2970	2970	2970	2970	0
16	20231017	202200	53416510	2970	2970	2970	2970	0
17	20231017	202100	53416510	2970	2970	2970	2970	0
18	20231017	202000	53416510	2970	2970	2970	2970	0
19	20231017	201900	53416510	2970	2970	2970	2970	0
20	20231017	201800	53416510	2970	2970	2970	2970	0
21	20231017	201700	53416510	2970	2970	2970	2970	0
22	20231017	201600	53416510	2970	2970	2970	2970	0
23	20231017	201500	53416510	2970	2970	2970	2970	0
24	20231017	201400	53416510	2970	2970	2970	2970	0
25	20231017	201300	53416510	2970	2970	2970	2970	0
26	20231017	201200	53416510	2970	2970	2970	2970	0
27	20231017	201100	53416510	2970	2970	2970	2970	0
28	20231017	201000	53416510	2970	2970	2970	2970	0
29	20231017	200900	53416510	2970	2970	2970	2970	0
30	20231017	200800	53416510	2970	2970	2970	2970	0
31	20231017	200700	53416510	2970	2970	2970	2970	0
32	20231017	200600	53416510	2970	2970	2970	2970	366
33	20231017	200500	53416510	2970	2970	2970	2970	0
34	20231017	200400	53416510	2970	2970	2970	2970	0
35	20231017	200300	53416510	2970	2970	2970	2970	0
36	20231017	200200	53416510	2970	2970	2970	2970	0
37	20231017	200100	53416510	2970	2970	2970	2970	0
38	20231017	200000	53416510	2970	2970	2970	2970	0
39	20231017	195900	53416510	2970	2970	2970	2970	0
40	20231017	195800	53416510	2970	2970	2970	2970	0
41	20231017	195700	53416510	2970	2970	2970	2970	0
42	20231017	195600	53416510	2970	2970	2970	2970	0
43	20231017	195500	53416510	2970	2970	2970	2970	0
44	20231017	195400	53416510	2970	2970	2970	2970	0
45	20231017	195300	53416510	2970	2970	2970	2970	0
46	20231017	195200	53416510	2970	2970	2970	2970	0
47	20231017	195100	53416510	2970	2970	2970	2970	0
48	20231017	195000	53416510	2970	2970	2970	2970	0
49	20231017	194900	53416510	2970	2970	2970	2970	0
50	20231017	194800	53416510	2970	2970	2970	2970	0
51	20231017	194700	53416510	2970	2970	2970	2970	0
52	20231017	194600	53416510	2970	2970	2970	2970	0
53	20231017	194500	53416510	2970	2970	2970	2970	0
54	20231017	194400	53416510	2970	2970	2970	2970	0
55	20231017	194300	53416510	2970	2970	2970	2970	0
56	20231017	194200	53416510	2970	2970	2970	2970	0
57	20231017	194100	53416510	2970	2970	2970	2970	0
58	20231017	194000	53416510	2970	2970	2970	2970	0
59	20231017	193900	53416510	2970	2970	2970	2970	0
60	20231017	193800	53416510	2970	2970	2970	2970	0
61	20231017	193700	53416510	2970	2970	2970	2970	0
62	20231017	193600	53416510	2970	2970	2970	2970	366
63	20231017	193500	53416510	2970	2970	2970	2970	0
64	20231017	193400	53416510	2970	2970	2970	2970	0
65	20231017	193300	53416510	2970	2970	2970	2970	0
66	20231017	193200	53416510	2970	2970	2970	2970	0
67	20231017	193100	53416510	2970	2970	2970	2970	0
68	20231017	193000	53416510	2970	2970	2970	2970	0
69	20231017	192900	53416510	2970	2970	2970	2970	0
70	20231017	192800	53416510	2970	2970	2970	2970	0
71	20231017	192700	53416510	2970	2970	2970	2970	0
72	20231017	192600	53416510	2970	2970	2970	2970	0
73	20231017	192500	53416510	2970	2970	2970	2970	0
74	20231017	192400	53416510	2970	2970	2970	2970	0
75	20231017	192300	53416510	2970	2970	2970	2970	0
76	20231017	192200	53416510	2970	2970	2970	2970	0
77	20231017	192100	53416510	2970	2970	2970	2970	0
78	20231017	192000	53416510	2970	2970	2970	2970	0
79	20231017	191900	53416510	2970	2970	2970	2970	0
80	20231017	191800	53416510	2970	2970	2970	2970	0
81	20231017	191700	53416510	2970	2970	2970	2970	0
82	20231017	191600	53416510	2970	2970	2970	2970	0
83	20231017	191500	53416510	2970	2970	2970	2970	0
84	20231017	191400	53416510	2970	2970	2970	2970	0
85	20231017	191300	53416510	2970	2970	2970	2970	0
86	20231017	191200	53416510	2970	2970	2970	2970	0
87	20231017	191100	53416510	2970	2970	2970	2970	0
88	20231017	191000	53416510	2970	2970	2970	2970	0
89	20231017	190900	53416510	2970	2970	2970	2970	0
90	20231017	190800	53416510	2970	2970	2970	2970	0
91	20231017	190700	53416510	2970	2970	2970	2970	0
92	20231017	190600	53416510	2970	2970	2970	2970	366
93	20231017	190500	53416510	2970	2970	2970	2970	0
94	20231017	190400	53416510	2970	2970	2970	2970	0
95	20231017	190300	53416510	2970	2970	2970	2970	0
96	20231017	190200	53416510	2970	2970	2970	2970	0
97	20231017	190100	53416510	2970	2970	2970	2970	0
98	20231017	190000	53416510	2970	2970	2970	2970	0
99	20231017	185900	53416510	2970	2970	2970	2970	0
100	20231017	185800	53416510	2970	2970	2970	2970	0
101	20231017	185700	53416510	2970	2970	2970	2970	0
102	20231017	185600	53416510	2970	2970	2970	2970	0
103	20231017	185500	53416510	2970	2970	2970	2970	0
104	20231017	185400	53416510	2970	2970	2970	2970	0
105	20231017	185300	53416510	2970	2970	2970	2970	0
106	20231017	185200	53416510	2970	2970	2970	2970	0
107	20231017	185100	53416510	2970	2970	2970	2970	0
108	20231017	185000	53416510	2970	2970	2970	2970	0
109	20231017	184900	53416510	2970	2970	2970	2970	0
110	20231017	184800	53416510	2970	2970	2970	2970	0
111	20231017	184700	53416510	2970	2970	2970	2970	0
112	20231017	184600	53416510	2970	2970	2970	2970	0
113	20231017	184500	53416510	2970	2970	2970	2970	0
114	20231017	184400	53416510	2970	2970	2970	2970	0
115	20231017	184300	53416510	2970	2970	2970	2970	0
116	20231017	184200	53416510	2970	2970	2970	2970	0
117	20231017	184100	53416510	2970	2970	2970	2970	0
118	20231017	184000	53416510	2970	2970	2970	2970	0
119	20231017	183900	53416510	2970	2970	2970	2970	0
120	20231017	183800	53416510	2970	2970	2970	2970	0
121	20231017	183700	53416510	2970	2970	2970	2970	0
122	20231017	183600	53416510	2970	2970	2970	2970	366
123	20231017	183500	53416510	2970	2970	2970	2970	0
124	20231017	183400	53416510	2970	2970	2970	2970	0
125	20231017	183300	53416510	2970	2970	2970	2970	0
126	20231017	183200	53416510	2970	2970	2970	2970	0
127	20231017	183100	53416510	2970	2970	2970	2970	0
128	20231017	183000	53416510	2970	2970	2970	2970	0
129	20231017	182900	53416510	2970	2970	2970	2970	0
130	20231017	182800	53416510	2970	2970	2970	2970	0
131	20231017	182700	53416510	2970	2970	2970	2970	0
132	20231017	182600	53416510	2970	2970	2970	2970	0
133	20231017	182500	53416510	2970	2970	2970	2970	0
134	20231017	182400	53416510	2970	2970	2970	2970	0
135	20231017	182300	53416510	2970	2970	2970	2970	0
136	20231017	182200	53416510	2970	2970	2970	2970	0
137	20231017	182100	53416510	2970	2970	2970	2970	0
138	20231017	182000	53416510	2970	2970	2970	2970	0
139	20231017	181900	53416510	2970	2970	2970	2970	0
140	20231017	181800	53416510	2970	2970	2970	2970	0
141	20231017	181700	53416510	2970	2970	2970	2970	0
142	20231017	181600	53416510	2970	2970	2970	2970	0
143	20231017	181500	53416510	2970	2970	2970	2970	0
144	20231017	181400	53416510	2970	2970	2970	2970	0
145	20231017	181300	53416510	2970	2970	2970	2970	0
146	20231017	181200	53416510	2970	2970	2970	2970	0
147	20231017	181100	53416510	2970	2970	2970	2970	0
148	20231017	181000	53416510	2970	2970	2970	2970	0
149	20231017	180900	53416510	2970	2970	2970	2970	0
150	20231017	180800	53416510	2970	2970	2970	2970	0
151	20231017	180700	53416510	2970	2970	2970	2970	0
152	20231017	180600	53416510	2970	2970	2970	2970	366
153	20231017	180500	53416510	2970	2970	2970	2970	0
154	20231017	180400	53416510	2970	2970	2970	2970	0
155	20231017	180300	53416510	2970	2970	2970	2970	0
156	20231017	180200	53416510	2970	2970	2970	2970	0
157	20231017	180100	53416510	2970	2970	2970	2970	0
158	20231017	180000	53416510	2970	2970	2970	2970	0
159	20231017	175900	53416510	2970	2970	2970	2970	0
160	20231017	175800	53416510	2970	2970	2970	2970	0
161	20231017	175700	53416510	2970	2970	2970	2970	0
162	20231017	175600	53416510	2970	2970	2970	2970	0
163	20231017	175500	53416510	2970	2970	2970	2970	0
164	20231017	175400	53416510	2970	2970	2970	2970	0
165	20231017	175300	53416510	2970	2970	2970	2970	0
166	20231017	175200	53416510	2970	2970	2970	2970	0
167	20231017	175100	53416510	2970	2970	2970	2970	0
168	20231017	175000	53416510	2970	2970	2970	2970	0
169	20231017	174900	53416510	2970	2970	2970	2970	0
170	20231017	174800	53416510	2970	2970	2970	2970	0
171	20231017	174700	53416510	2970	2970	2970	2970	0
172	20231017	174600	53416510	2970	2970	2970	2970	0
173	20231017	174500	53416510	2970	2970	2970	2970	0
174	20231017	174400	53416510	2970	2970	2970	2970	0
175	20231017	174300	53416510	2970	2970	2970	2970	0
176	20231017	174200	53416510	2970	2970	2970	2970	0
177	20231017	174100	53416510	2970	2970	2970	2970	0
178	20231017	174000	53416510	2970	2970	2970	2970	0
179	20231017	173900	53416510	2970	2970	2970	2970	0
180	20231017	173800	53416510	2970	2970	2970	2970	0
181	20231017	173700	53416510	2970	2970	2970	2970	0
182	20231017	173600	53416510	2970	2970	2970	2970	366
183	20231017	173500	53416510	2970	2970	2970	2970	0
184	20231017	173400	53416510	2970	2970	2970	2970	0
185	20231017	173300	53416510	2970	2970	2970	2970	0
186	20231017	173200	53416510	2970	2970	2970	2970	0
187	20231017	173100	53416510	2970	2970	2970	2970	0
188	20231017	173000	53416510	2970	2970	2970	2970	0
189	20231017	172900	53416510	2970	2970	2970	2970	0
190	20231017	172800	53416510	2970	2970	2970	2970	0
191	20231017	172700	53416510	2970	2970	2970	2970	0
192	20231017	172600	53416510	2970	2970	2970	2970	0
193	20231017	172500	53416510	2970	2970	2970	2970	0
194	20231017	172400	53416510	2970	2970	2970	2970	0
195	20231017	172300	53416510	2970	2970	2970	2970	0
196	20231017	172200	53416510	2970	2970	2970	2970	0
197	20231017	172100	53416510	2970	2970	2970	2970	0
198	20231017	172000	53416510	2970	2970	2970	2970	0
199	20231017	171900	53416510	2970	2970	2970	2970	0
200	20231017	171800	53416510	2970	2970	2970	2970	0
201	20231017	171700	53416510	2970	2970	2970	2970	0
202	20231017	171600	53416510	2970	2970	2970	2970	0
203	20231017	171500	53416510	2970	2970	2970	2970	0
204	20231017	171400	53416510	2970	2970	2970	2970	0
205	20231017	171300	53416510	2970	2970	2970	2970	0
206	20231017	171200	53416510	2970	2970	2970	2970	0
207	20231017	171100	53416510	2970	2970	2970	2970	0
208	20231017	171000	53416510	2970	2970	2970	2970	0
209	20231017	170900	53416510	2970	2970	2970	2970	0
210	20231017	170800	53416510	2970	2970	2970	2970	0
211	20231017	170700	53416510	2970	2970	2970	2970	0
212	20231017	170600	53416510	2970	2970	2970	2970	366
213	20231017	170500	53416510	2970	2970	2970	2970	0
214	20231017	170400	53416510	2970	2970	2970	2970	0
215	20231017	170300	53416510	2970	2970	2970	2970	0
216	20231017	170200	53416510	2970	2970	2970	2970	0
217	20231017	170100	53416510	2970	2970	2970	2970	0
218	20231017	170000	53416510	2970	2970	2970	2970	0
219	20231017	165900	53416510	2970	2970	2970	2970	0
220	20231017	165800	53416510	2970	2970	2970	2970	0
221	20231017	165700	53416510	2970	2970	2970	2970	0
222	20231017	165600	53416510	2970	2970	2970	2970	0
223	20231017	165500	53416510	2970	2970	2970	2970	0
224	20231017	165400	53416510	2970	2970	2970	2970	0
225	20231017	165300	53416510	2970	2970	2970	2970	0
226	20231017	165200	53416510	2970	2970	2970	2970	0
227	20231017	165100	53416510	2970	2970	2970	2970	0
228	20231017	165000	53416510	2970	2970	2970	2970	0
229	20231017	164900	53416510	2970	2970	2970	2970	0
230	20231017	164800	53416510	2970	2970	2970	2970	0
231	20231017	164700	53416510	2970	2970	2970	2970	0
232	20231017	164600	53416510	2970	2970	2970	2970	0
233	20231017	164500	53416510	2970	2970	2970	2970	0
234	20231017	164400	53416510	2970	2970	2970	2970	0
235	20231017	164300	53416510	2970	2970	2970	2970	0
236	20231017	164200	53416510	2970	2970	2970	2970	0
237	20231017	164100	53416510	2970	2970	2970	2970	0
238	20231017	164000	53416510	2970	2970	2970	2970	0
239	20231017	163900	53416510	2970	2970	2970	2970	0
240	20231017	163800	53416510	2970	2970	2970	2970	0
241	20231017	163700	53416510	2970	2970	2970	2970	0
242	20231017	163600	53416510	2970	2970	2970	2970	366
243	20231017	163500	53416510	2970	2970	2970	2970	0
244	20231017	163400	53416510	2970	2970	2970	2970	0
245	20231017	163300	53416510	2970	2970	2970	2970	0
246	20231017	163200	53416510	2970	2970	2970	2970	0
247	20231017	163100	53416510	2970	2970	2970	2970	0
248	20231017	163000	53416510	2970	2970	2970	2970	0
249	20231017	162900	53416510	2970	2970	2970	2970	0
250	20231017	162800	53416510	2970	2970	2970	2970	0
251	20231017	162700	53416510	2970	2970	2970	2970	0
252	20231017	162600	53416510	2970	2970	2970	2970	0
253	20231017	162500	53416510	2970	2970	2970	2970	0
254	20231017	162400	53416510	2970	2970	2970	2970	0
255	20231017	162300	53416510	2970	2970	2970	2970	0
256	20231017	162200	53416510	2970	2970	2970	2970	0
257	20231017	162100	53416510	2970	2970	2970	2970	0
258	20231017	162000	53416510	2970	2970	2970	2970	0
259	20231017	161900	53416510	2970	2970	2970	2970	0
260	20231017	161800	53416510	2970	2970	2970	2970	0
261	20231017	161700	53416510	2970	2970	2970	2970	0
262	20231017	161600	53416510	2970	2970	2970	2970	0
263	20231017	161500	53416510	2970	2970	2970	2970	0
264	20231017	161400	53416510	2970	2970	2970	2970	0
265	20231017	161300	53416510	2970	2970	2970	2970	0
266	20231017	161200	53416510	2970	2970	2970	2970	0
267	20231017	161100	53416510	2970	2970	2970	2970	0
268	20231017	161000	53416510	2970	2970	2970	2970	0
269	20231017	160900	53416510	2970	2970	2970	2970	0
270	20231017	160800	53416510	2970	2970	2970	2970	0
271	20231017	160700	53416510	2970	2970	2970	2970	0
272	20231017	160600	53416510	2970	2970	2970	2970	366
273	20231017	160500	53416510	2970	2970	2970	2970	0
274	20231017	160400	53416510	2970	2970	2970	2970	0
275	20231017	160300	53416510	2970	2970	2970	2970	0
276	20231017	160200	53416510	2970	2970	2970	2970	0
277	20231017	160100	53416510	2970	2970	2970	2970	0
278	20231017	160000	53416510	2970	2970	2970	2970	0
279	20231017	155900	53416510	2970	2970	2970	2970	0
280	20231017	155800	53416510	2970	2970	2970	2970	0
281	20231017	155700	53416510	2970	2970	2970	2970	0
282	20231017	155600	53416510	2970	2970	2970	2970	0
283	20231017	155500	53416510	2970	2970	2970	2970	0
284	20231017	155400	53416510	2970	2970	2970	2970	0
285	20231017	155300	53416510	2970	2970	2970	2970	0
286	20231017	155200	53416510	2970	2970	2970	2970	0
287	20231017	155100	53416510	2970	2970	2970	2970	0
288	20231017	155000	53416510	2970	2970	2970	2970	0
289	20231017	154900	53416510	2970	2970	2970	2970	0
290	20231017	154800	53416510	2970	2970	2970	2970	0
291	20231017	154700	53416510	2970	2970	2970	2970	0
292	20231017	154600	53416510	2970	2970	2970	2970	0
293	20231017	154500	53416510	2970	2970	2970	2970	0
294	20231017	154400	53416510	2970	2970	2970	2970	0
295	20231017	154300	53416510	2970	2970	2970	2970	0
296	20231017	154200	53416510	2970	2970	2970	2970	0
297	20231017	154100	53416510	2970	2970	2970	2970	0
298	20231017	154000	53416510	2970	2970	2970	2970	0
299	20231017	153900	53416510	2970	2970	2970	2970	0
300	20231017	153800	53416510	2970	2970	2970	2970	0
301	20231017	153700	53416510	2970	2970	2970	2970	0
302	20231017	153600	53416510	2970	2970	2970	2970	366
303	20231017	153500	53416510	2970	2970	2970	2970	0
304	20231017	153400	53416510	2970	2970	2970	2970	0
305	20231017	153300	53416510	2970	2970	2970	2970	0
306	20231017	153200	53416510	2970	2970	2970	2970	0
307	20231017	153100	53416510	2970	2970	2970	2970	0
308	20231017	153000	53416510	2970	2970	2970	2970	366
309	20231017	152900	52329490	2985	2985	2985	2985	0
310	20231017	152800	52329490	2985	2985	2985	2985	0
311	20231017	152700	52329490	2985	2985	2985	2985	0
312	20231017	152600	52329490	2985	2985	2985	2985	0
313	20231017	152500	52329490	2985	2985	2985	2985	0
314	20231017	152400	52329490	2985	2985	2985	2985	0
315	20231017	152300	52329490	2985	2985	2985	2985	0
316	20231017	152200	52329490	2985	2985	2985	2985	0
317	20231017	152100	52329490	2985	2985	2985	2985	0
318	20231017	152000	52329490	2985	2985	2985	2985	0
319	20231017	151900	52329490	2985	2965	2985	2955	165
320	20231017	151800	51840575	2975	2975	2975	2975	6
321	20231017	151700	51822725	2980	2980	2980	2965	5
322	20231017	151600	51807840	2980	2980	2980	2980	2
323	20231017	151500	51801880	2980	2980	2980	2980	4
324	20231017	151400	51789960	2980	2980	2980	2980	3
325	20231017	151300	51781020	2980	2980	2980	2980	3
326	20231017	151200	51772080	2985	2980	2985	2980	4
327	20231017	151100	51760150	2980	2980	2980	2980	3
328	20231017	151000	51751210	2980	2980	2980	2980	3
329	20231017	150900	51742270	2980	2980	2980	2980	3
330	20231017	150800	51733330	2980	2980	2980	2980	4
331	20231017	150700	51721410	2980	2980	2980	2980	47
332	20231017	150600	51581350	2980	2980	2980	2980	3
333	20231017	150500	51572410	2980	2985	2985	2960	1004
334	20231017	150400	48600475	2985	2985	2985	2985	3
335	20231017	150300	48591520	2985	2985	2985	2985	8
336	20231017	150200	48567640	2985	2985	2985	2985	3
337	20231017	150100	48558685	2985	2985	2985	2985	3
338	20231017	150000	48549730	2985	2985	2985	2985	4
339	20231017	145900	48537790	2985	2985	2985	2985	2
340	20231017	145800	48531820	2985	2985	2985	2985	4
341	20231017	145700	48519880	2985	2985	2985	2985	4
342	20231017	145600	48507940	2985	2985	2985	2985	2
343	20231017	145500	48501970	2985	2985	2985	2985	4
344	20231017	145400	48490030	2985	2985	2985	2985	3
345	20231017	145300	48481075	2985	2985	2985	2985	3
346	20231017	145200	48472120	2985	2985	2985	2985	4
347	20231017	145100	48460180	2985	2985	2985	2985	2
348	20231017	145000	48454210	2985	2985	2985	2985	4
349	20231017	144900	48442270	2985	2985	2985	2985	3
350	20231017	144800	48433315	2985	2985	2985	2985	3
351	20231017	144700	48424360	2985	2985	2985	2985	4
352	20231017	144600	48412420	2985	2985	2985	2985	7
353	20231017	144500	48391525	2985	2985	2985	2985	3
354	20231017	144400	48382570	2985	2985	2985	2985	3
355	20231017	144300	48373615	2985	2985	2985	2985	4
356	20231017	144200	48361675	2985	2985	2985	2985	3
357	20231017	144100	48352720	2985	2985	2985	2985	3
358	20231017	144000	48343765	2985	2985	2985	2985	19
359	20231017	143900	48287050	2985	2985	2985	2985	3
360	20231017	143800	48278095	2985	2985	2985	2985	4
361	20231017	143700	48266155	2985	2985	2985	2985	2
362	20231017	143600	48260185	2985	2985	2985	2985	4
363	20231017	143500	48248245	2985	2985	2985	2985	4
364	20231017	143400	48236305	2985	2985	2985	2985	2
365	20231017	143300	48230335	2985	2985	2985	2985	4
366	20231017	143200	48218395	2985	2985	2985	2985	3
367	20231017	143100	48209440	2985	2985	2985	2985	3
368	20231017	143000	48200485	2985	2985	2985	2985	4
369	20231017	142900	48188545	2985	2985	2985	2985	3
370	20231017	142800	48179590	2975	2975	2975	2975	12
371	20231017	142700	48143890	2975	2975	2975	2975	3
372	20231017	142600	48134965	2975	2970	2975	2970	10
373	20231017	142500	48105260	2970	2970	2970	2970	4
374	20231017	142400	48093380	2970	2970	2970	2970	3
375	20231017	142300	48084470	2955	2970	2970	2955	4
376	20231017	142200	48072605	2970	2970	2970	2970	3
377	20231017	142100	48063695	2970	2970	2970	2970	5
378	20231017	142000	48048845	2970	2970	2970	2970	3
379	20231017	141900	48039935	2970	2970	2970	2970	7
380	20231017	141800	48019145	2970	2970	2970	2970	4
381	20231017	141700	48007265	2970	2970	2970	2970	2
382	20231017	141600	48001325	2970	2970	2970	2970	4
383	20231017	141500	47989445	2970	2970	2970	2970	3
384	20231017	141400	47980535	2970	2970	2970	2970	3
385	20231017	141300	47971625	2970	2970	2970	2970	5
386	20231017	141200	47956775	2970	2970	2970	2970	5
387	20231017	141100	47941925	2970	2970	2970	2970	4
388	20231017	141000	47930045	2970	2970	2970	2970	5
389	20231017	140900	47915195	2970	2970	2970	2970	2
390	20231017	140800	47909255	2975	2950	2975	2950	1224
391	20231017	140700	44293435	2945	2950	2950	2945	161
392	20231017	140600	43819275	2955	2955	2955	2955	3
393	20231017	140500	43810410	2955	2955	2955	2955	6
394	20231017	140400	43792680	2950	2960	2960	2950	119
395	20231017	140300	43441600	2960	2960	2960	2960	3
396	20231017	140200	43432720	2960	2960	2960	2960	3
397	20231017	140100	43423840	2960	2970	2970	2960	3
398	20231017	140000	43414940	2970	2955	2970	2955	5
399	20231017	135900	43400105	2970	2970	2970	2970	3
400	20231017	135800	43391195	2970	2970	2970	2970	3
401	20231017	135700	43382285	2970	2975	2975	2960	35
402	20231017	135600	43278640	2975	2975	2975	2950	856
403	20231017	135500	40747550	2975	2975	2975	2975	2
404	20231017	135400	40741600	2975	2975	2975	2975	4
405	20231017	135300	40729700	2975	2975	2975	2975	4
406	20231017	135200	40717800	2975	2975	2975	2975	2
407	20231017	135100	40711850	2975	2975	2975	2975	4
408	20231017	135000	40699950	2975	2975	2975	2975	7
409	20231017	134900	40679125	2975	2975	2975	2975	4
410	20231017	134800	40667225	2975	2975	2975	2975	4
411	20231017	134700	40655325	2975	2975	2975	2975	2
412	20231017	134600	40649375	2975	2975	2975	2975	4
413	20231017	134500	40637475	2975	2975	2975	2975	3
414	20231017	134400	40628550	2975	2975	2975	2975	3
415	20231017	134300	40619625	2975	2975	2975	2975	5
416	20231017	134200	40604750	2975	2975	2975	2975	3
417	20231017	134100	40595825	2975	2975	2975	2975	3
418	20231017	134000	40586900	2975	2975	2975	2975	3
419	20231017	133900	40577975	2975	2975	2975	2975	4
420	20231017	133800	40566075	2975	2975	2975	2975	3
421	20231017	133700	40557150	2980	2985	2985	2980	4
422	20231017	133600	40545220	2985	2985	2985	2985	3
423	20231017	133500	40536265	2985	2985	2985	2985	3
424	20231017	133400	40527310	2985	2985	2985	2985	4
425	20231017	133300	40515370	2985	2985	2985	2985	3
426	20231017	133200	40506415	2990	2995	2995	2990	3
427	20231017	133100	40497440	2995	2995	2995	2995	4
428	20231017	133000	40485460	2995	2995	2995	2995	2
429	20231017	132900	40479470	2995	2995	2995	2995	4
430	20231017	132800	40467490	2995	2995	2995	2995	4
431	20231017	132700	40455510	2995	2995	2995	2995	2
432	20231017	132600	40449520	2995	2995	2995	2995	4
433	20231017	132500	40437540	2995	2995	2995	2995	2
434	20231017	132400	40431550	2995	2995	2995	2995	4
435	20231017	132300	40419570	2995	2990	2995	2990	4
436	20231017	132200	40407595	2990	2990	2990	2990	2
437	20231017	132100	40401615	2990	2990	2990	2990	4
438	20231017	132000	40389655	2995	2995	2995	2995	3
439	20231017	131900	40380670	2995	2995	2995	2995	5
440	20231017	131800	40365695	3000	3005	3005	3000	4
441	20231017	131700	40353685	3010	3015	3015	3010	3
442	20231017	131600	40344650	3015	3015	3015	3015	3
443	20231017	131500	40335605	3015	3015	3015	3015	3
444	20231017	131400	40326560	3015	3020	3020	3015	4
445	20231017	131300	40314490	3020	3020	3020	3020	3
446	20231017	131200	40305430	3020	3020	3020	3020	4
447	20231017	131100	40293350	3020	3025	3025	2945	912
448	20231017	131000	37591290	3025	3025	3025	3025	3
449	20231017	130900	37582215	3025	3025	3025	3025	4
450	20231017	130800	37570115	3025	3025	3025	3025	2
451	20231017	130700	37564065	3025	3025	3025	3025	4
452	20231017	130600	37551965	3025	3025	3025	3025	4
453	20231017	130500	37539865	3025	3020	3025	3020	2
454	20231017	130400	37533820	3020	3020	3020	3020	4
455	20231017	130300	37521740	2990	3025	3025	2990	8
456	20231017	130200	37497715	3025	3025	3025	3025	3
457	20231017	130100	37488640	3025	3025	3025	3025	4
458	20231017	130000	37476540	2980	3025	3025	2980	12
459	20231017	125900	37440600	3025	3025	3025	3025	4
460	20231017	125800	37428500	3025	3025	3025	3025	3
461	20231017	125700	37419425	3025	3025	3025	3025	3
462	20231017	125600	37410350	3025	3025	3025	3025	4
463	20231017	125500	37398250	3010	3025	3025	3010	5
464	20231017	125400	37383140	3025	3025	3025	3025	3
465	20231017	125300	37374065	3025	3025	3025	3025	3
466	20231017	125200	37364990	3025	3020	3025	3020	4
467	20231017	125100	37352900	3020	3020	3020	3020	3
468	20231017	125000	37343840	3020	3020	3020	3020	3
469	20231017	124900	37334780	3020	3020	3020	3020	4
470	20231017	124800	37322700	3020	3020	3020	3020	2
471	20231017	124700	37316660	3020	3020	3020	3020	4
472	20231017	124600	37304580	3020	3020	3020	3020	3
473	20231017	124500	37295520	3020	3020	3020	3020	3
474	20231017	124400	37286460	3020	3020	3020	3020	4
475	20231017	124300	37274380	3020	3020	3020	3020	2
476	20231017	124200	37268340	3020	3020	3020	3020	4
477	20231017	124100	37256260	3020	3020	3020	3020	4
478	20231017	124000	37244180	3020	3020	3020	3020	2
479	20231017	123900	37238140	3020	3020	3020	3020	4
480	20231017	123800	37226060	3020	3020	3020	3020	10
481	20231017	123700	37195860	3020	3020	3020	3020	3
482	20231017	123600	37186800	3020	3020	3020	3020	4
483	20231017	123500	37174720	3020	3020	3020	3020	2
484	20231017	123400	37168680	3020	3020	3020	3020	4
485	20231017	123300	37156600	3020	3020	3020	3020	3
486	20231017	123200	37147540	3020	3020	3020	3020	3
487	20231017	123100	37138480	3020	3020	3020	3020	3
488	20231017	123000	37129420	3020	3020	3020	3020	4
489	20231017	122900	37117340	3020	3020	3020	3020	3
490	20231017	122800	37108280	3020	3020	3020	3020	3
491	20231017	122700	37099220	3020	3020	3020	3020	4
492	20231017	122600	37087140	3020	3020	3020	3020	2
493	20231017	122500	37081100	3020	3020	3020	3020	4
494	20231017	122400	37069020	3020	3020	3020	3020	4
495	20231017	122300	37056940	3020	3020	3020	3020	2
496	20231017	122200	37050900	3020	3020	3020	3020	4
497	20231017	122100	37038820	3020	3020	3020	3020	2
498	20231017	122000	37032780	3025	3025	3025	3025	4
499	20231017	121900	37020680	3025	3025	3025	3025	4
500	20231017	121800	37008580	3025	3025	3025	3025	2
501	20231017	121700	37002530	3030	3030	3030	3030	4
502	20231017	121600	36990410	3030	3030	3030	3030	3
503	20231017	121500	36981320	3030	3030	3030	3030	3
504	20231017	121400	36972230	3025	3025	3025	3025	4
505	20231017	121300	36960130	2995	3025	3025	2995	5
506	20231017	121200	36945035	3025	3025	3025	3025	3
507	20231017	121100	36935960	3025	3020	3025	3020	3
508	20231017	121000	36926895	3020	3025	3025	3020	359
509	20231017	120900	35840925	3035	3035	3035	3035	4
510	20231017	120800	35828785	3035	3030	3035	3030	3
511	20231017	120700	35819690	3030	3030	3035	3030	3
512	20231017	120600	35810595	3030	3030	3030	3025	7
513	20231017	120500	35789405	3025	3030	3035	3025	98
514	20231017	120400	35492925	3035	3035	3035	3035	53
515	20231017	120300	35332070	3035	3035	3035	3035	3
516	20231017	120200	35322965	3035	3035	3035	3035	4
517	20231017	120100	35310825	3035	3035	3035	3035	2
518	20231017	120000	35304755	3035	3035	3035	3035	4
519	20231017	115900	35292615	3035	3035	3035	3035	4
520	20231017	115800	35280475	3035	3035	3035	3035	2
521	20231017	115700	35274405	3035	3035	3035	3035	4
522	20231017	115600	35262265	3035	3035	3035	3035	2
523	20231017	115500	35256195	3035	3035	3035	3035	5
524	20231017	115400	35241020	3035	3035	3035	3035	4
525	20231017	115300	35228880	3035	3035	3035	3035	2
526	20231017	115200	35222810	3035	3035	3035	3035	4
527	20231017	115100	35210670	3035	3035	3035	3035	3
528	20231017	115000	35201565	3035	3035	3035	3035	3
529	20231017	114900	35192460	3035	3035	3035	3035	3
530	20231017	114800	35183355	3035	3035	3035	3035	4
531	20231017	114700	35171215	3035	3035	3035	3035	3
532	20231017	114600	35162110	3035	3035	3035	3035	3
533	20231017	114500	35153005	3035	3035	3035	3035	3
534	20231017	114400	35143900	3035	3035	3035	3035	3
535	20231017	114300	35134795	3035	3035	3035	3035	4
536	20231017	114200	35122655	3035	3035	3035	3035	3
537	20231017	114100	35113550	3035	3035	3035	3035	3
538	20231017	114000	35104445	3035	3035	3035	3035	4
539	20231017	113900	35092305	3035	3035	3035	3035	2
540	20231017	113800	35086235	3035	3035	3035	3035	4
541	20231017	113700	35074095	3035	3035	3035	3035	4
542	20231017	113600	35061955	3035	3035	3035	3035	2
543	20231017	113500	35055885	3035	3035	3035	3035	4
544	20231017	113400	35043745	3035	3035	3035	3035	3
545	20231017	113300	35034640	3035	3035	3035	3035	3
546	20231017	113200	35025535	3035	3035	3035	3035	4
547	20231017	113100	35013395	3035	3035	3035	3035	2
548	20231017	113000	35007325	3035	3035	3035	3035	4
549	20231017	112900	34995185	3035	3035	3035	3035	3
550	20231017	112800	34986080	3035	3035	3035	3035	3
551	20231017	112700	34976975	3035	3035	3035	3035	4
552	20231017	112600	34964835	3035	3035	3035	3035	3
553	20231017	112500	34955730	3035	3035	3035	3035	3
554	20231017	112400	34946625	3035	3035	3035	3035	3
555	20231017	112300	34937520	3035	3035	3035	3035	4
556	20231017	112200	34925380	3035	3030	3035	3030	3
557	20231017	112100	34916280	3030	3030	3030	3030	3
558	20231017	112000	34907190	3030	3030	3030	3030	3
559	20231017	111900	34898100	3030	3030	3030	3030	3
560	20231017	111800	34889010	3030	3025	3030	3025	58
561	20231017	111700	34713510	3025	3025	3025	3025	3
562	20231017	111600	34704435	3025	3025	3025	3025	3
563	20231017	111500	34695360	3025	3025	3025	3025	4
564	20231017	111400	34683260	3025	3025	3025	3025	2
565	20231017	111300	34677210	3025	3025	3025	3025	4
566	20231017	111200	34665110	3025	3025	3025	3025	4
567	20231017	111100	34653010	3025	3025	3025	3025	2
568	20231017	111000	34646960	3025	3025	3025	3025	4
569	20231017	110900	34634860	3025	3025	3025	3025	3
570	20231017	110800	34625785	3025	3025	3025	3025	3
571	20231017	110700	34616710	3025	3025	3025	3025	3
572	20231017	110600	34607635	3025	3025	3025	3025	3
573	20231017	110500	34598560	3025	3020	3025	3020	14
574	20231017	110400	34556225	3020	3020	3020	3020	3
575	20231017	110300	34547165	3020	3020	3020	3020	3
576	20231017	110200	34538105	3020	3020	3020	3020	3
577	20231017	110100	34529045	3020	3020	3020	3020	4
578	20231017	110000	34516965	3020	3020	3020	3020	3
579	20231017	105900	34507905	3020	3020	3020	3020	3
580	20231017	105800	34498845	3020	3020	3020	3020	4
581	20231017	105700	34486765	3020	3020	3020	3020	2
582	20231017	105600	34480725	3020	3020	3020	3020	4
583	20231017	105500	34468645	3020	3015	3020	3015	3
584	20231017	105400	34459590	3015	3015	3015	3015	3
585	20231017	105300	34450545	3015	3015	3015	3015	4
586	20231017	105200	34438485	3015	3015	3015	3015	2
587	20231017	105100	34432455	3015	3015	3015	3015	4
588	20231017	105000	34420395	3015	3015	3015	3015	4
589	20231017	104900	34408335	3015	3015	3015	3015	2
590	20231017	104800	34402305	3020	3020	3020	3020	4
591	20231017	104700	34390225	3020	3020	3020	3020	3
592	20231017	104600	34381165	3020	3020	3020	3020	3
593	20231017	104500	34372105	3020	3020	3020	3020	4
594	20231017	104400	34360025	3020	3020	3020	3020	3
595	20231017	104300	34350965	3020	3020	3020	3020	3
596	20231017	104200	34341905	3020	3020	3020	3020	3
597	20231017	104100	34332845	2995	3020	3020	2995	13
598	20231017	104000	34293835	3020	3020	3020	3020	4
599	20231017	103900	34281755	3020	3020	3020	3020	3
600	20231017	103800	34272695	3020	3020	3020	3020	3
601	20231017	103700	34263635	3020	3020	3020	3020	3
602	20231017	103600	34254575	3020	3020	3020	3020	4
603	20231017	103500	34242495	3020	3020	3020	3020	3
604	20231017	103400	34233435	3020	3020	3020	3020	3
605	20231017	103300	34224375	3020	3020	3020	3020	4
606	20231017	103200	34212295	3020	3020	3020	3020	2
607	20231017	103100	34206255	3020	3020	3020	3020	4
608	20231017	103000	34194175	3020	3020	3020	3020	2
609	20231017	102900	34188135	3020	3020	3020	3020	33
610	20231017	102800	34088475	3020	3020	3020	3020	0
611	20231017	102700	34088475	3020	3020	3020	3020	0
612	20231017	102600	34088475	3020	3020	3020	3020	0
613	20231017	102500	34088475	3020	3020	3020	3020	0
614	20231017	102400	34088475	3020	3020	3020	3020	4
615	20231017	102300	34076395	3020	3020	3020	3020	0
616	20231017	102200	34076395	3020	3020	3020	3020	0
617	20231017	102100	34076395	3020	3020	3020	3020	0
618	20231017	102000	34076395	3020	3020	3020	3020	0
619	20231017	101900	34076395	3020	3020	3020	3020	0
620	20231017	101800	34076395	3020	3020	3020	3020	0
621	20231017	101700	34076395	3020	3020	3020	3020	0
622	20231017	101600	34076395	3020	3020	3020	3020	0
623	20231017	101500	34076395	3020	3020	3020	3020	3
624	20231017	101400	34067335	3020	3020	3020	3020	0
625	20231017	101300	34067335	3020	3020	3020	3020	0
626	20231017	101200	34067335	3020	3020	3020	3020	0
627	20231017	101100	34067335	3020	3020	3020	3020	5
628	20231017	101000	34052235	3020	3020	3020	3020	0
629	20231017	100900	34052235	3020	3020	3020	3020	0
630	20231017	100800	34052235	3020	3020	3020	3020	0
631	20231017	100700	34052235	3020	3020	3020	3020	0
632	20231017	100600	34052235	3020	3020	3020	3020	0
633	20231017	100500	34052235	3020	3020	3020	3020	0
634	20231017	100400	34052235	3020	3020	3020	3020	0
635	20231017	100300	34052235	3020	3020	3020	3020	1
636	20231017	100200	34049215	2960	2960	2960	2960	0
637	20231017	100100	34049215	2960	2960	2960	2960	0
638	20231017	100000	34049215	2960	3000	3000	2950	322
639	20231017	095900	33092855	2990	2990	2990	2990	0
640	20231017	095800	33092855	2990	2990	2990	2990	0
641	20231017	095700	33092855	2990	2990	2990	2990	0
642	20231017	095600	33092855	2990	2990	2990	2990	0
643	20231017	095500	33092855	2990	2990	2990	2990	0
644	20231017	095400	33092855	2990	2990	2990	2990	0
645	20231017	095300	33092855	2990	3000	3000	2990	400
646	20231017	095200	31895655	3025	3025	3025	3025	1
647	20231017	095100	31892630	3025	3025	3025	3025	0
648	20231017	095000	31892630	3025	3025	3025	3025	0
649	20231017	094900	31892630	3025	3025	3025	3025	0
650	20231017	094800	31892630	3025	3025	3025	3025	15
651	20231017	094700	31847255	3025	3025	3025	3025	0
652	20231017	094600	31847255	3025	3025	3025	3025	0
653	20231017	094500	31847255	3025	3025	3025	3025	0
654	20231017	094400	31847255	3025	3025	3025	3025	0
655	20231017	094300	31847255	3025	3025	3025	3025	0
656	20231017	094200	31847255	3025	3025	3025	3025	0
657	20231017	094100	31847255	3025	3025	3025	3025	1
658	20231017	094000	31844230	2980	2980	2980	2980	0
659	20231017	093900	31844230	2980	2980	2980	2980	0
660	20231017	093800	31844230	2980	3020	3020	2980	83
661	20231017	093700	31593875	3015	3015	3015	3015	0
662	20231017	093600	31593875	3015	3015	3015	3015	0
663	20231017	093500	31593875	3015	3015	3015	3015	0
664	20231017	093400	31593875	3015	3015	3015	3015	3
665	20231017	093300	31584830	3015	3015	3015	3015	300
666	20231017	093200	30680330	3030	3030	3030	3030	0
667	20231017	093100	30680330	3030	3030	3030	3030	1
668	20231017	093000	30677300	3030	3030	3030	3030	3
669	20231017	092900	30668210	3030	3030	3030	3030	0
670	20231017	092800	30668210	3030	3030	3030	3030	0
671	20231017	092700	30668210	3030	3030	3030	3030	0
672	20231017	092600	30668210	3030	3030	3030	3030	11
673	20231017	092500	30634880	3010	3015	3015	3010	301
674	20231017	092400	29728855	3030	3030	3030	3030	0
675	20231017	092300	29728855	3030	3030	3030	3030	100
676	20231017	092200	29425855	3030	3030	3030	3030	0
677	20231017	092100	29425855	3030	3030	3030	3020	14
678	20231017	092000	29383515	3025	3030	3065	3025	282
679	20231017	091900	28530385	3030	3010	3030	2970	452
680	20231017	091800	27171425	2975	2970	2975	2970	726
681	20231017	091700	25015025	2965	2965	2965	2965	3
682	20231017	091600	25006130	2970	2970	2970	2970	0
683	20231017	091500	25006130	2970	2970	2970	2970	0
684	20231017	091400	25006130	2970	2970	2970	2970	37
685	20231017	091300	24896240	2975	2975	2975	2975	0
686	20231017	091200	24896240	2975	2975	2975	2975	0
687	20231017	091100	24896240	2975	2970	2975	2970	3
688	20231017	091000	24887325	2975	2985	2985	2970	74
689	20231017	090900	24666680	2970	2965	2970	2965	4
690	20231017	090800	24654810	3000	2945	3000	2945	220
691	20231017	090700	24006795	2920	3040	3060	2920	3579
692	20231017	090600	13347835	3040	3080	3080	3040	381
693	20231017	090500	12189555	3040	3115	3115	3010	954
694	20231017	090400	9291765	3115	3165	3165	3115	3
695	20231017	090300	9282370	3110	3185	3185	3100	790
696	20231017	090200	6766545	3195	3195	3195	3195	0
697	20231017	090100	6766545	3195	3195	3195	3195	0
698	20231017	090000	6766545	3195	3020	3195	3010	2240