KissMeData/221840/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	201700	118229865	2870	2870	2870	2870	1760
3	20231023	201600	118229865	2870	2870	2870	2870	0
4	20231023	201500	118229865	2870	2870	2870	2870	0
5	20231023	201400	118229865	2870	2870	2870	2870	0
6	20231023	201300	118229865	2870	2870	2870	2870	0
7	20231023	201200	118229865	2870	2870	2870	2870	0
8	20231023	201100	118229865	2870	2870	2870	2870	0
9	20231023	201000	118229865	2870	2870	2870	2870	0
10	20231023	200900	118229865	2870	2870	2870	2870	0
11	20231023	200800	118229865	2870	2870	2870	2870	0
12	20231023	200700	118229865	2870	2870	2870	2870	0
13	20231023	200600	118229865	2870	2870	2870	2870	0
14	20231023	200500	118229865	2870	2870	2870	2870	0
15	20231023	200400	118229865	2870	2870	2870	2870	0
16	20231023	200300	118229865	2870	2870	2870	2870	0
17	20231023	200200	118229865	2870	2870	2870	2870	0
18	20231023	200100	118229865	2870	2870	2870	2870	0
19	20231023	200000	118229865	2870	2870	2870	2870	0
20	20231023	195900	118229865	2870	2870	2870	2870	0
21	20231023	195800	118229865	2870	2870	2870	2870	0
22	20231023	195700	118229865	2870	2870	2870	2870	0
23	20231023	195600	118229865	2870	2870	2870	2870	0
24	20231023	195500	118229865	2870	2870	2870	2870	0
25	20231023	195400	118229865	2870	2870	2870	2870	0
26	20231023	195300	118229865	2870	2870	2870	2870	0
27	20231023	195200	118229865	2870	2870	2870	2870	0
28	20231023	195100	118229865	2870	2870	2870	2870	0
29	20231023	195000	118229865	2870	2870	2870	2870	0
30	20231023	194900	118229865	2870	2870	2870	2870	0
31	20231023	194800	118229865	2870	2870	2870	2870	0
32	20231023	194700	118229865	2870	2870	2870	2870	1760
33	20231023	194600	118229865	2870	2870	2870	2870	0
34	20231023	194500	118229865	2870	2870	2870	2870	0
35	20231023	194400	118229865	2870	2870	2870	2870	0
36	20231023	194300	118229865	2870	2870	2870	2870	0
37	20231023	194200	118229865	2870	2870	2870	2870	0
38	20231023	194100	118229865	2870	2870	2870	2870	0
39	20231023	194000	118229865	2870	2870	2870	2870	0
40	20231023	193900	118229865	2870	2870	2870	2870	0
41	20231023	193800	118229865	2870	2870	2870	2870	0
42	20231023	193700	118229865	2870	2870	2870	2870	0
43	20231023	193600	118229865	2870	2870	2870	2870	0
44	20231023	193500	118229865	2870	2870	2870	2870	0
45	20231023	193400	118229865	2870	2870	2870	2870	0
46	20231023	193300	118229865	2870	2870	2870	2870	0
47	20231023	193200	118229865	2870	2870	2870	2870	0
48	20231023	193100	118229865	2870	2870	2870	2870	0
49	20231023	193000	118229865	2870	2870	2870	2870	0
50	20231023	192900	118229865	2870	2870	2870	2870	0
51	20231023	192800	118229865	2870	2870	2870	2870	0
52	20231023	192700	118229865	2870	2870	2870	2870	0
53	20231023	192600	118229865	2870	2870	2870	2870	0
54	20231023	192500	118229865	2870	2870	2870	2870	0
55	20231023	192400	118229865	2870	2870	2870	2870	0
56	20231023	192300	118229865	2870	2870	2870	2870	0
57	20231023	192200	118229865	2870	2870	2870	2870	0
58	20231023	192100	118229865	2870	2870	2870	2870	0
59	20231023	192000	118229865	2870	2870	2870	2870	0
60	20231023	191900	118229865	2870	2870	2870	2870	0
61	20231023	191800	118229865	2870	2870	2870	2870	0
62	20231023	191700	118229865	2870	2870	2870	2870	1760
63	20231023	191600	118229865	2870	2870	2870	2870	0
64	20231023	191500	118229865	2870	2870	2870	2870	0
65	20231023	191400	118229865	2870	2870	2870	2870	0
66	20231023	191300	118229865	2870	2870	2870	2870	0
67	20231023	191200	118229865	2870	2870	2870	2870	0
68	20231023	191100	118229865	2870	2870	2870	2870	0
69	20231023	191000	118229865	2870	2870	2870	2870	0
70	20231023	190900	118229865	2870	2870	2870	2870	0
71	20231023	190800	118229865	2870	2870	2870	2870	0
72	20231023	190700	118229865	2870	2870	2870	2870	0
73	20231023	190600	118229865	2870	2870	2870	2870	0
74	20231023	190500	118229865	2870	2870	2870	2870	0
75	20231023	190400	118229865	2870	2870	2870	2870	0
76	20231023	190300	118229865	2870	2870	2870	2870	0
77	20231023	190200	118229865	2870	2870	2870	2870	0
78	20231023	190100	118229865	2870	2870	2870	2870	0
79	20231023	190000	118229865	2870	2870	2870	2870	0
80	20231023	185900	118229865	2870	2870	2870	2870	0
81	20231023	185800	118229865	2870	2870	2870	2870	0
82	20231023	185700	118229865	2870	2870	2870	2870	0
83	20231023	185600	118229865	2870	2870	2870	2870	0
84	20231023	185500	118229865	2870	2870	2870	2870	0
85	20231023	185400	118229865	2870	2870	2870	2870	0
86	20231023	185300	118229865	2870	2870	2870	2870	0
87	20231023	185200	118229865	2870	2870	2870	2870	0
88	20231023	185100	118229865	2870	2870	2870	2870	0
89	20231023	185000	118229865	2870	2870	2870	2870	0
90	20231023	184900	118229865	2870	2870	2870	2870	0
91	20231023	184800	118229865	2870	2870	2870	2870	0
92	20231023	184700	118229865	2870	2870	2870	2870	1760
93	20231023	184600	118229865	2870	2870	2870	2870	0
94	20231023	184500	118229865	2870	2870	2870	2870	0
95	20231023	184400	118229865	2870	2870	2870	2870	0
96	20231023	184300	118229865	2870	2870	2870	2870	0
97	20231023	184200	118229865	2870	2870	2870	2870	0
98	20231023	184100	118229865	2870	2870	2870	2870	0
99	20231023	184000	118229865	2870	2870	2870	2870	0
100	20231023	183900	118229865	2870	2870	2870	2870	0
101	20231023	183800	118229865	2870	2870	2870	2870	0
102	20231023	183700	118229865	2870	2870	2870	2870	0
103	20231023	183600	118229865	2870	2870	2870	2870	0
104	20231023	183500	118229865	2870	2870	2870	2870	0
105	20231023	183400	118229865	2870	2870	2870	2870	0
106	20231023	183300	118229865	2870	2870	2870	2870	0
107	20231023	183200	118229865	2870	2870	2870	2870	0
108	20231023	183100	118229865	2870	2870	2870	2870	0
109	20231023	183000	118229865	2870	2870	2870	2870	0
110	20231023	182900	118229865	2870	2870	2870	2870	0
111	20231023	182800	118229865	2870	2870	2870	2870	0
112	20231023	182700	118229865	2870	2870	2870	2870	0
113	20231023	182600	118229865	2870	2870	2870	2870	0
114	20231023	182500	118229865	2870	2870	2870	2870	0
115	20231023	182400	118229865	2870	2870	2870	2870	0
116	20231023	182300	118229865	2870	2870	2870	2870	0
117	20231023	182200	118229865	2870	2870	2870	2870	0
118	20231023	182100	118229865	2870	2870	2870	2870	0
119	20231023	182000	118229865	2870	2870	2870	2870	0
120	20231023	181900	118229865	2870	2870	2870	2870	0
121	20231023	181800	118229865	2870	2870	2870	2870	0
122	20231023	181700	118229865	2870	2870	2870	2870	1760
123	20231023	181600	118229865	2870	2870	2870	2870	0
124	20231023	181500	118229865	2870	2870	2870	2870	0
125	20231023	181400	118229865	2870	2870	2870	2870	0
126	20231023	181300	118229865	2870	2870	2870	2870	0
127	20231023	181200	118229865	2870	2870	2870	2870	0
128	20231023	181100	118229865	2870	2870	2870	2870	0
129	20231023	181000	118229865	2870	2870	2870	2870	0
130	20231023	180900	118229865	2870	2870	2870	2870	0
131	20231023	180800	118229865	2870	2870	2870	2870	0
132	20231023	180700	118229865	2870	2870	2870	2870	0
133	20231023	180600	118229865	2870	2870	2870	2870	0
134	20231023	180500	118229865	2870	2870	2870	2870	0
135	20231023	180400	118229865	2870	2870	2870	2870	0
136	20231023	180300	118229865	2870	2870	2870	2870	0
137	20231023	180200	118229865	2870	2870	2870	2870	0
138	20231023	180100	118229865	2870	2870	2870	2870	0
139	20231023	180000	118229865	2870	2870	2870	2870	0
140	20231023	175900	118229865	2870	2870	2870	2870	0
141	20231023	175800	118229865	2870	2870	2870	2870	0
142	20231023	175700	118229865	2870	2870	2870	2870	0
143	20231023	175600	118229865	2870	2870	2870	2870	0
144	20231023	175500	118229865	2870	2870	2870	2870	0
145	20231023	175400	118229865	2870	2870	2870	2870	0
146	20231023	175300	118229865	2870	2870	2870	2870	0
147	20231023	175200	118229865	2870	2870	2870	2870	0
148	20231023	175100	118229865	2870	2870	2870	2870	0
149	20231023	175000	118229865	2870	2870	2870	2870	0
150	20231023	174900	118229865	2870	2870	2870	2870	0
151	20231023	174800	118229865	2870	2870	2870	2870	0
152	20231023	174700	118229865	2870	2870	2870	2870	1760
153	20231023	174600	118229865	2870	2870	2870	2870	0
154	20231023	174500	118229865	2870	2870	2870	2870	0
155	20231023	174400	118229865	2870	2870	2870	2870	0
156	20231023	174300	118229865	2870	2870	2870	2870	0
157	20231023	174200	118229865	2870	2870	2870	2870	0
158	20231023	174100	118229865	2870	2870	2870	2870	0
159	20231023	174000	118229865	2870	2870	2870	2870	0
160	20231023	173900	118229865	2870	2870	2870	2870	0
161	20231023	173800	118229865	2870	2870	2870	2870	0
162	20231023	173700	118229865	2870	2870	2870	2870	0
163	20231023	173600	118229865	2870	2870	2870	2870	0
164	20231023	173500	118229865	2870	2870	2870	2870	0
165	20231023	173400	118229865	2870	2870	2870	2870	0
166	20231023	173300	118229865	2870	2870	2870	2870	0
167	20231023	173200	118229865	2870	2870	2870	2870	0
168	20231023	173100	118229865	2870	2870	2870	2870	0
169	20231023	173000	118229865	2870	2870	2870	2870	0
170	20231023	172900	118229865	2870	2870	2870	2870	0
171	20231023	172800	118229865	2870	2870	2870	2870	0
172	20231023	172700	118229865	2870	2870	2870	2870	0
173	20231023	172600	118229865	2870	2870	2870	2870	0
174	20231023	172500	118229865	2870	2870	2870	2870	0
175	20231023	172400	118229865	2870	2870	2870	2870	0
176	20231023	172300	118229865	2870	2870	2870	2870	0
177	20231023	172200	118229865	2870	2870	2870	2870	0
178	20231023	172100	118229865	2870	2870	2870	2870	0
179	20231023	172000	118229865	2870	2870	2870	2870	0
180	20231023	171900	118229865	2870	2870	2870	2870	0
181	20231023	171800	118229865	2870	2870	2870	2870	0
182	20231023	171700	118229865	2870	2870	2870	2870	1760
183	20231023	171600	118229865	2870	2870	2870	2870	0
184	20231023	171500	118229865	2870	2870	2870	2870	0
185	20231023	171400	118229865	2870	2870	2870	2870	0
186	20231023	171300	118229865	2870	2870	2870	2870	0
187	20231023	171200	118229865	2870	2870	2870	2870	0
188	20231023	171100	118229865	2870	2870	2870	2870	0
189	20231023	171000	118229865	2870	2870	2870	2870	0
190	20231023	170900	118229865	2870	2870	2870	2870	0
191	20231023	170800	118229865	2870	2870	2870	2870	0
192	20231023	170700	118229865	2870	2870	2870	2870	0
193	20231023	170600	118229865	2870	2870	2870	2870	0
194	20231023	170500	118229865	2870	2870	2870	2870	0
195	20231023	170400	118229865	2870	2870	2870	2870	0
196	20231023	170300	118229865	2870	2870	2870	2870	0
197	20231023	170200	118229865	2870	2870	2870	2870	0
198	20231023	170100	118229865	2870	2870	2870	2870	0
199	20231023	170000	118229865	2870	2870	2870	2870	0
200	20231023	165900	118229865	2870	2870	2870	2870	0
201	20231023	165800	118229865	2870	2870	2870	2870	0
202	20231023	165700	118229865	2870	2870	2870	2870	0
203	20231023	165600	118229865	2870	2870	2870	2870	0
204	20231023	165500	118229865	2870	2870	2870	2870	0
205	20231023	165400	118229865	2870	2870	2870	2870	0
206	20231023	165300	118229865	2870	2870	2870	2870	0
207	20231023	165200	118229865	2870	2870	2870	2870	0
208	20231023	165100	118229865	2870	2870	2870	2870	0
209	20231023	165000	118229865	2870	2870	2870	2870	0
210	20231023	164900	118229865	2870	2870	2870	2870	0
211	20231023	164800	118229865	2870	2870	2870	2870	0
212	20231023	164700	118229865	2870	2870	2870	2870	1760
213	20231023	164600	118229865	2870	2870	2870	2870	0
214	20231023	164500	118229865	2870	2870	2870	2870	0
215	20231023	164400	118229865	2870	2870	2870	2870	0
216	20231023	164300	118229865	2870	2870	2870	2870	0
217	20231023	164200	118229865	2870	2870	2870	2870	0
218	20231023	164100	118229865	2870	2870	2870	2870	0
219	20231023	164000	118229865	2870	2870	2870	2870	0
220	20231023	163900	118229865	2870	2870	2870	2870	0
221	20231023	163800	118229865	2870	2870	2870	2870	0
222	20231023	163700	118229865	2870	2870	2870	2870	0
223	20231023	163600	118229865	2870	2870	2870	2870	0
224	20231023	163500	118229865	2870	2870	2870	2870	0
225	20231023	163400	118229865	2870	2870	2870	2870	0
226	20231023	163300	118229865	2870	2870	2870	2870	0
227	20231023	163200	118229865	2870	2870	2870	2870	0
228	20231023	163100	118229865	2870	2870	2870	2870	0
229	20231023	163000	118229865	2870	2870	2870	2870	0
230	20231023	162900	118229865	2870	2870	2870	2870	0
231	20231023	162800	118229865	2870	2870	2870	2870	0
232	20231023	162700	118229865	2870	2870	2870	2870	0
233	20231023	162600	118229865	2870	2870	2870	2870	0
234	20231023	162500	118229865	2870	2870	2870	2870	0
235	20231023	162400	118229865	2870	2870	2870	2870	0
236	20231023	162300	118229865	2870	2870	2870	2870	0
237	20231023	162200	118229865	2870	2870	2870	2870	0
238	20231023	162100	118229865	2870	2870	2870	2870	0
239	20231023	162000	118229865	2870	2870	2870	2870	0
240	20231023	161900	118229865	2870	2870	2870	2870	0
241	20231023	161800	118229865	2870	2870	2870	2870	0
242	20231023	161700	118229865	2870	2870	2870	2870	1760
243	20231023	161600	118229865	2870	2870	2870	2870	0
244	20231023	161500	118229865	2870	2870	2870	2870	0
245	20231023	161400	118229865	2870	2870	2870	2870	0
246	20231023	161300	118229865	2870	2870	2870	2870	0
247	20231023	161200	118229865	2870	2870	2870	2870	0
248	20231023	161100	118229865	2870	2870	2870	2870	0
249	20231023	161000	118229865	2870	2870	2870	2870	0
250	20231023	160900	118229865	2870	2870	2870	2870	0
251	20231023	160800	118229865	2870	2870	2870	2870	0
252	20231023	160700	118229865	2870	2870	2870	2870	0
253	20231023	160600	118229865	2870	2870	2870	2870	0
254	20231023	160500	118229865	2870	2870	2870	2870	0
255	20231023	160400	118229865	2870	2870	2870	2870	0
256	20231023	160300	118229865	2870	2870	2870	2870	0
257	20231023	160200	118229865	2870	2870	2870	2870	0
258	20231023	160100	118229865	2870	2870	2870	2870	0
259	20231023	160000	118229865	2870	2870	2870	2870	0
260	20231023	155900	118229865	2870	2870	2870	2870	0
261	20231023	155800	118229865	2870	2870	2870	2870	0
262	20231023	155700	118229865	2870	2870	2870	2870	0
263	20231023	155600	118229865	2870	2870	2870	2870	0
264	20231023	155500	118229865	2870	2870	2870	2870	0
265	20231023	155400	118229865	2870	2870	2870	2870	0
266	20231023	155300	118229865	2870	2870	2870	2870	0
267	20231023	155200	118229865	2870	2870	2870	2870	0
268	20231023	155100	118229865	2870	2870	2870	2870	0
269	20231023	155000	118229865	2870	2870	2870	2870	0
270	20231023	154900	118229865	2870	2870	2870	2870	0
271	20231023	154800	118229865	2870	2870	2870	2870	0
272	20231023	154700	118229865	2870	2870	2870	2870	1760
273	20231023	154600	118229865	2870	2870	2870	2870	0
274	20231023	154500	118229865	2870	2870	2870	2870	0
275	20231023	154400	118229865	2870	2870	2870	2870	0
276	20231023	154300	118229865	2870	2870	2870	2870	0
277	20231023	154200	118229865	2870	2870	2870	2870	0
278	20231023	154100	118229865	2870	2870	2870	2870	0
279	20231023	154000	118229865	2870	2870	2870	2870	0
280	20231023	153900	118229865	2870	2870	2870	2870	0
281	20231023	153800	118229865	2870	2870	2870	2870	0
282	20231023	153700	118229865	2870	2870	2870	2870	0
283	20231023	153600	118229865	2870	2870	2870	2870	0
284	20231023	153500	118229865	2870	2870	2870	2870	0
285	20231023	153400	118229865	2870	2870	2870	2870	0
286	20231023	153300	118229865	2870	2870	2870	2870	0
287	20231023	153200	118229865	2870	2870	2870	2870	0
288	20231023	153100	118229865	2870	2870	2870	2870	0
289	20231023	153000	118229865	2870	2870	2870	2870	1760
290	20231023	152900	113178665	2945	2945	2945	2945	0
291	20231023	152800	113178665	2945	2945	2945	2945	0
292	20231023	152700	113178665	2945	2945	2945	2945	0
293	20231023	152600	113178665	2945	2945	2945	2945	0
294	20231023	152500	113178665	2945	2945	2945	2945	0
295	20231023	152400	113178665	2945	2945	2945	2945	0
296	20231023	152300	113178665	2945	2945	2945	2945	0
297	20231023	152200	113178665	2945	2945	2945	2945	0
298	20231023	152100	113178665	2945	2945	2945	2945	0
299	20231023	152000	113178665	2945	2945	2945	2945	0
300	20231023	151900	113178665	2945	2945	2945	2945	0
301	20231023	151800	113178665	2945	2945	2945	2945	0
302	20231023	151700	113178665	2945	2945	2945	2945	0
303	20231023	151600	113178665	2945	2945	2945	2945	0
304	20231023	151500	113178665	2945	2945	2945	2945	0
305	20231023	151400	113178665	2945	2925	2945	2925	101
306	20231023	151300	112883220	2925	2925	2925	2925	100
307	20231023	151200	112590720	2925	2900	2925	2900	40
308	20231023	151100	112474695	2900	2900	2900	2900	100
309	20231023	151000	112184695	2900	2900	2900	2900	0
310	20231023	150900	112184695	2900	2895	2900	2890	23
311	20231023	150800	112118125	2895	2895	2895	2895	0
312	20231023	150700	112118125	2895	2895	2895	2895	100
313	20231023	150600	111828625	2895	2895	2895	2895	0
314	20231023	150500	111828625	2895	2895	2895	2895	0
315	20231023	150400	111828625	2895	2895	2895	2895	0
316	20231023	150300	111828625	2895	2890	2895	2890	42
317	20231023	150200	111707240	2895	2895	2895	2895	0
318	20231023	150100	111707240	2895	2895	2895	2895	0
319	20231023	150000	111707240	2895	2895	2895	2895	6
320	20231023	145900	111689870	2900	2900	2900	2900	0
321	20231023	145800	111689870	2900	2900	2900	2900	0
322	20231023	145700	111689870	2900	2900	2900	2900	0
323	20231023	145600	111689870	2900	2895	2900	2895	2
324	20231023	145500	111684075	2900	2900	2900	2900	0
325	20231023	145400	111684075	2900	2900	2900	2900	0
326	20231023	145300	111684075	2900	2900	2900	2900	0
327	20231023	145200	111684075	2900	2900	2900	2900	50
328	20231023	145100	111539075	2900	2900	2900	2900	1
329	20231023	145000	111536175	2900	2900	2900	2900	0
330	20231023	144900	111536175	2900	2890	2900	2890	139
331	20231023	144800	111134445	2900	2915	2915	2900	119
332	20231023	144700	110788295	2920	2920	2920	2920	0
333	20231023	144600	110788295	2920	2920	2920	2920	50
334	20231023	144500	110642295	2920	2900	2920	2900	18
335	20231023	144400	110590075	2925	2920	2925	2920	50
336	20231023	144300	110443885	2920	2920	2920	2920	0
337	20231023	144200	110443885	2920	2920	2920	2920	20
338	20231023	144100	110385485	2930	2930	2930	2930	0
339	20231023	144000	110385485	2930	2930	2930	2930	45
340	20231023	143900	110253635	2930	2935	2935	2890	1978
341	20231023	143800	104523250	2895	2915	2915	2895	1390
342	20231023	143700	100488440	2950	2950	2950	2950	0
343	20231023	143600	100488440	2950	2950	2950	2950	0
344	20231023	143500	100488440	2950	2945	2950	2945	76
345	20231023	143400	100264615	2950	2950	2950	2950	0
346	20231023	143300	100264615	2950	2945	2950	2945	120
347	20231023	143200	99911090	2920	2915	2990	2915	571
348	20231023	143100	98242535	2920	2920	2920	2920	0
349	20231023	143000	98242535	2920	2920	2920	2920	1
350	20231023	142900	98239615	2920	2920	2920	2920	0
351	20231023	142800	98239615	2920	2920	2920	2920	0
352	20231023	142700	98239615	2920	2920	2920	2920	0
353	20231023	142600	98239615	2920	2920	2920	2920	0
354	20231023	142500	98239615	2920	2920	2920	2920	0
355	20231023	142400	98239615	2920	2920	2920	2920	0
356	20231023	142300	98239615	2920	2920	2920	2920	0
357	20231023	142200	98239615	2920	2920	2920	2920	0
358	20231023	142100	98239615	2920	2920	2920	2920	0
359	20231023	142000	98239615	2920	2920	2920	2920	0
360	20231023	141900	98239615	2920	2920	2920	2920	1
361	20231023	141800	98236695	2900	2900	2900	2900	0
362	20231023	141700	98236695	2900	2900	2900	2900	5
363	20231023	141600	98222195	2920	2920	2920	2920	0
364	20231023	141500	98222195	2920	2920	2920	2920	0
365	20231023	141400	98222195	2920	2920	2920	2920	0
366	20231023	141300	98222195	2920	2920	2920	2920	0
367	20231023	141200	98222195	2920	2920	2920	2920	0
368	20231023	141100	98222195	2920	2920	2920	2920	0
369	20231023	141000	98222195	2920	2920	2920	2920	0
370	20231023	140900	98222195	2920	2905	2920	2905	55
371	20231023	140800	98062405	2900	2900	2900	2900	200
372	20231023	140700	97482405	2900	2895	2900	2895	1218
373	20231023	140600	93956290	2895	2895	2895	2895	105
374	20231023	140500	93652315	2895	2895	2895	2895	100
375	20231023	140400	93362815	2895	2895	2895	2895	0
376	20231023	140300	93362815	2895	2900	2900	2895	265
377	20231023	140200	92595590	2900	2900	2900	2900	4
378	20231023	140100	92583990	2900	2900	2900	2900	0
379	20231023	140000	92583990	2900	2900	2900	2900	285
380	20231023	135900	91757490	2905	2905	2905	2905	125
381	20231023	135800	91394365	2905	2905	2905	2905	200
382	20231023	135700	90813365	2905	2905	2905	2905	0
383	20231023	135600	90813365	2905	2905	2905	2905	0
384	20231023	135500	90813365	2905	2905	2905	2905	0
385	20231023	135400	90813365	2905	2905	2905	2905	0
386	20231023	135300	90813365	2905	2905	2905	2905	1
387	20231023	135200	90810460	2900	2900	2900	2900	160
388	20231023	135100	90346460	2900	2900	2900	2900	21
389	20231023	135000	90285560	2910	2910	2910	2910	46
390	20231023	134900	90151700	2910	2910	2910	2910	0
391	20231023	134800	90151700	2910	2910	2910	2910	0
392	20231023	134700	90151700	2910	2910	2910	2910	0
393	20231023	134600	90151700	2910	2910	2910	2910	0
394	20231023	134500	90151700	2910	2900	2910	2900	9
395	20231023	134400	90125590	2910	2910	2910	2910	128
396	20231023	134300	89753110	2910	2910	2910	2910	0
397	20231023	134200	89753110	2910	2910	2910	2910	0
398	20231023	134100	89753110	2910	2910	2910	2910	0
399	20231023	134000	89753110	2910	2910	2910	2910	0
400	20231023	133900	89753110	2910	2910	2910	2910	0
401	20231023	133800	89753110	2910	2910	2910	2910	0
402	20231023	133700	89753110	2910	2910	2910	2910	0
403	20231023	133600	89753110	2910	2910	2910	2910	1
404	20231023	133500	89750200	2900	2900	2900	2900	400
405	20231023	133400	88590200	2910	2910	2910	2910	3
406	20231023	133300	88581470	2910	2910	2910	2910	0
407	20231023	133200	88581470	2910	2910	2910	2910	17
408	20231023	133100	88532000	2920	2920	2920	2920	0
409	20231023	133000	88532000	2920	2920	2920	2920	0
410	20231023	132900	88532000	2920	2920	2920	2920	0
411	20231023	132800	88532000	2920	2920	2920	2920	0
412	20231023	132700	88532000	2920	2920	2920	2920	0
413	20231023	132600	88532000	2920	2920	2920	2920	0
414	20231023	132500	88532000	2920	2915	2920	2915	71
415	20231023	132400	88325030	2890	2905	2905	2890	295
416	20231023	132300	87470085	2900	2900	2900	2900	0
417	20231023	132200	87470085	2900	2935	2935	2900	5000
418	20231023	132100	72943980	2960	2960	2960	2960	0
419	20231023	132000	72943980	2960	2960	2960	2960	0
420	20231023	131900	72943980	2960	2960	2960	2960	0
421	20231023	131800	72943980	2960	2960	2960	2960	0
422	20231023	131700	72943980	2960	2960	2960	2960	0
423	20231023	131600	72943980	2960	2960	2960	2960	0
424	20231023	131500	72943980	2960	2960	2960	2960	0
425	20231023	131400	72943980	2960	2930	2960	2930	289
426	20231023	131300	72091875	2930	2920	2930	2920	501
427	20231023	131200	70626690	2920	2920	2920	2920	539
428	20231023	131100	69052810	2920	2920	2920	2920	300
429	20231023	131000	68176810	2920	2920	2920	2920	300
430	20231023	130900	67300810	2920	2920	2920	2920	1
431	20231023	130800	67297890	2905	2955	2965	2905	3044
432	20231023	130700	58433085	2965	2960	2965	2900	5105
433	20231023	130600	43568240	2995	2995	2995	2995	0
434	20231023	130500	43568240	2995	2990	2995	2990	500
435	20231023	130400	42070770	2995	2995	2995	2995	0
436	20231023	130300	42070770	2995	2995	2995	2995	0
437	20231023	130200	42070770	2995	2995	2995	2995	0
438	20231023	130100	42070770	2995	2995	2995	2995	0
439	20231023	130000	42070770	2995	2995	2995	2995	0
440	20231023	125900	42070770	2995	2995	2995	2995	0
441	20231023	125800	42070770	2995	2995	2995	2995	0
442	20231023	125700	42070770	2995	2995	2995	2995	0
443	20231023	125600	42070770	2995	2995	2995	2995	0
444	20231023	125500	42070770	2995	2995	2995	2995	0
445	20231023	125400	42070770	2995	2995	2995	2995	0
446	20231023	125300	42070770	2995	2995	2995	2995	0
447	20231023	125200	42070770	2995	2995	2995	2995	0
448	20231023	125100	42070770	2995	2995	2995	2995	0
449	20231023	125000	42070770	2995	2995	2995	2995	0
450	20231023	124900	42070770	2995	2995	2995	2995	0
451	20231023	124800	42070770	2995	2995	2995	2995	0
452	20231023	124700	42070770	2995	2995	2995	2995	0
453	20231023	124600	42070770	2995	2995	2995	2995	0
454	20231023	124500	42070770	2995	2995	2995	2995	0
455	20231023	124400	42070770	2995	2995	2995	2995	0
456	20231023	124300	42070770	2995	2995	2995	2995	0
457	20231023	124200	42070770	2995	2990	2995	2990	18
458	20231023	124100	42016935	2995	2995	2995	2995	0
459	20231023	124000	42016935	2995	2995	2995	2995	0
460	20231023	123900	42016935	2995	2990	2995	2990	5
461	20231023	123800	42001975	2995	2995	2995	2995	0
462	20231023	123700	42001975	2995	2995	2995	2995	0
463	20231023	123600	42001975	2995	2995	2995	2995	0
464	20231023	123500	42001975	2995	2995	2995	2995	0
465	20231023	123400	42001975	2995	2995	2995	2995	0
466	20231023	123300	42001975	2995	2995	2995	2995	1
467	20231023	123200	41998980	2995	2995	2995	2995	1
468	20231023	123100	41995985	2995	2995	2995	2995	1
469	20231023	123000	41992990	2995	2995	2995	2995	0
470	20231023	122900	41992990	2995	2995	2995	2995	1
471	20231023	122800	41989995	2995	2995	2995	2995	1
472	20231023	122700	41987000	2995	2995	2995	2995	0
473	20231023	122600	41987000	2995	2995	2995	2995	100
474	20231023	122500	41687500	2995	2995	2995	2995	0
475	20231023	122400	41687500	2995	2995	2995	2995	0
476	20231023	122300	41687500	2995	2995	2995	2995	0
477	20231023	122200	41687500	2995	2995	2995	2995	0
478	20231023	122100	41687500	2995	2995	2995	2995	0
479	20231023	122000	41687500	2995	2995	2995	2995	0
480	20231023	121900	41687500	2995	2995	2995	2995	0
481	20231023	121800	41687500	2995	2995	2995	2995	0
482	20231023	121700	41687500	2995	2985	2995	2980	1551
483	20231023	121600	37050475	2990	2990	2990	2990	500
484	20231023	121500	35555475	2990	2990	2990	2990	0
485	20231023	121400	35555475	2990	2985	2990	2985	6
486	20231023	121300	35537560	2990	2985	2990	2980	32
487	20231023	121200	35442145	2990	2970	2990	2970	120
488	20231023	121100	35085135	2970	2970	2970	2970	640
489	20231023	121000	33184335	2990	2990	2990	2990	0
490	20231023	120900	33184335	2990	2990	2990	2990	0
491	20231023	120800	33184335	2990	2990	2990	2990	0
492	20231023	120700	33184335	2990	2990	2990	2990	0
493	20231023	120600	33184335	2990	2990	2990	2990	0
494	20231023	120500	33184335	2990	2990	2990	2990	0
495	20231023	120400	33184335	2990	2990	2990	2990	0
496	20231023	120300	33184335	2990	2990	2990	2990	0
497	20231023	120200	33184335	2990	2990	2990	2990	0
498	20231023	120100	33184335	2990	2990	2990	2990	0
499	20231023	120000	33184335	2990	2990	2990	2990	0
500	20231023	115900	33184335	2990	2990	2990	2990	0
501	20231023	115800	33184335	2990	2990	2990	2990	0
502	20231023	115700	33184335	2990	2990	2990	2990	0
503	20231023	115600	33184335	2990	2990	2990	2990	0
504	20231023	115500	33184335	2990	2990	2990	2990	0
505	20231023	115400	33184335	2990	2990	2990	2990	0
506	20231023	115300	33184335	2990	2990	2990	2990	0
507	20231023	115200	33184335	2990	2990	2990	2990	0
508	20231023	115100	33184335	2990	2990	2990	2990	0
509	20231023	115000	33184335	2990	2990	2990	2990	0
510	20231023	114900	33184335	2990	2990	2990	2990	0
511	20231023	114800	33184335	2990	2990	2990	2990	0
512	20231023	114700	33184335	2990	2990	2990	2990	0
513	20231023	114600	33184335	2990	2990	2990	2990	0
514	20231023	114500	33184335	2990	2990	2990	2990	0
515	20231023	114400	33184335	2990	2990	2990	2990	0
516	20231023	114300	33184335	2990	2990	2990	2990	0
517	20231023	114200	33184335	2990	2990	2990	2990	0
518	20231023	114100	33184335	2990	2990	2990	2990	0
519	20231023	114000	33184335	2990	2960	2990	2960	11
520	20231023	113900	33151745	2990	2990	2990	2990	0
521	20231023	113800	33151745	2990	2990	2990	2990	0
522	20231023	113700	33151745	2990	2990	2990	2990	0
523	20231023	113600	33151745	2990	2990	2990	2990	0
524	20231023	113500	33151745	2990	2990	2990	2990	0
525	20231023	113400	33151745	2990	2990	2990	2990	0
526	20231023	113300	33151745	2990	2990	2990	2990	0
527	20231023	113200	33151745	2990	2990	2990	2990	0
528	20231023	113100	33151745	2990	2990	2990	2990	0
529	20231023	113000	33151745	2990	2990	2990	2990	0
530	20231023	112900	33151745	2990	2990	2990	2990	0
531	20231023	112800	33151745	2990	2990	2990	2990	0
532	20231023	112700	33151745	2990	2960	2990	2960	14
533	20231023	112600	33110190	2960	2960	2960	2960	4
534	20231023	112500	33098350	2960	2965	2965	2960	117
535	20231023	112400	32751565	2965	2965	2965	2965	6
536	20231023	112300	32733775	2965	2965	2965	2965	0
537	20231023	112200	32733775	2965	2975	2975	2965	173
538	20231023	112100	32219945	2990	2990	2990	2990	0
539	20231023	112000	32219945	2990	2990	2990	2990	0
540	20231023	111900	32219945	2990	2990	2990	2990	0
541	20231023	111800	32219945	2990	2990	2990	2990	0
542	20231023	111700	32219945	2990	2990	2990	2990	0
543	20231023	111600	32219945	2990	2990	2990	2990	0
544	20231023	111500	32219945	2990	2990	2990	2990	0
545	20231023	111400	32219945	2990	2990	2990	2990	0
546	20231023	111300	32219945	2990	2990	2990	2990	0
547	20231023	111200	32219945	2990	2990	2990	2990	0
548	20231023	111100	32219945	2990	2990	2990	2990	0
549	20231023	111000	32219945	2990	2990	2990	2990	0
550	20231023	110900	32219945	2990	2990	2990	2990	0
551	20231023	110800	32219945	2990	2990	2990	2990	0
552	20231023	110700	32219945	2990	2990	2990	2990	0
553	20231023	110600	32219945	2990	2990	2990	2990	0
554	20231023	110500	32219945	2990	2990	2990	2990	0
555	20231023	110400	32219945	2990	2990	2990	2990	0
556	20231023	110300	32219945	2990	2990	2990	2990	0
557	20231023	110200	32219945	2990	2990	2990	2990	0
558	20231023	110100	32219945	2990	2990	2990	2990	0
559	20231023	110000	32219945	2990	2990	2990	2990	0
560	20231023	105900	32219945	2990	2990	2990	2990	0
561	20231023	105800	32219945	2990	2990	2990	2990	0
562	20231023	105700	32219945	2990	2990	2990	2990	0
563	20231023	105600	32219945	2990	2990	2990	2990	0
564	20231023	105500	32219945	2990	2990	2990	2990	0
565	20231023	105400	32219945	2990	2990	2990	2990	0
566	20231023	105300	32219945	2990	2985	2990	2985	67
567	20231023	105200	32019945	2960	2960	2960	2960	0
568	20231023	105100	32019945	2960	2960	2960	2960	0
569	20231023	105000	32019945	2960	2960	2960	2960	0
570	20231023	104900	32019945	2960	2960	2960	2960	1
571	20231023	104800	32016985	2995	2995	2995	2995	0
572	20231023	104700	32016985	2995	2995	2995	2995	0
573	20231023	104600	32016985	2995	2995	2995	2995	0
574	20231023	104500	32016985	2995	2995	2995	2995	0
575	20231023	104400	32016985	2995	2995	2995	2995	0
576	20231023	104300	32016985	2995	2995	2995	2995	0
577	20231023	104200	32016985	2995	2995	2995	2995	0
578	20231023	104100	32016985	2995	2995	2995	2995	0
579	20231023	104000	32016985	2995	2995	2995	2995	0
580	20231023	103900	32016985	2995	2995	2995	2995	0
581	20231023	103800	32016985	2995	2995	2995	2995	0
582	20231023	103700	32016985	2995	2995	2995	2995	0
583	20231023	103600	32016985	2995	2995	2995	2995	0
584	20231023	103500	32016985	2995	2995	2995	2995	0
585	20231023	103400	32016985	2995	2995	2995	2995	0
586	20231023	103300	32016985	2995	2995	2995	2995	0
587	20231023	103200	32016985	2995	2995	2995	2995	0
588	20231023	103100	32016985	2995	2995	2995	2995	0
589	20231023	103000	32016985	2995	2995	2995	2995	0
590	20231023	102900	32016985	2995	2995	2995	2995	0
591	20231023	102800	32016985	2995	2995	2995	2995	0
592	20231023	102700	32016985	2995	2995	2995	2995	0
593	20231023	102600	32016985	2995	2995	2995	2995	0
594	20231023	102500	32016985	2995	2995	2995	2995	0
595	20231023	102400	32016985	2995	2995	2995	2995	0
596	20231023	102300	32016985	2995	2995	2995	2995	0
597	20231023	102200	32016985	2995	2995	2995	2995	0
598	20231023	102100	32016985	2995	2995	2995	2995	0
599	20231023	102000	32016985	2995	2995	2995	2995	0
600	20231023	101900	32016985	2995	2995	2995	2995	0
601	20231023	101800	32016985	2995	2995	2995	2995	0
602	20231023	101700	32016985	2995	2995	2995	2995	0
603	20231023	101600	32016985	2995	2995	2995	2995	0
604	20231023	101500	32016985	2995	2995	2995	2995	0
605	20231023	101400	32016985	2995	2995	2995	2995	0
606	20231023	101300	32016985	2995	2995	2995	2995	0
607	20231023	101200	32016985	2995	2995	2995	2995	0
608	20231023	101100	32016985	2995	2995	2995	2995	0
609	20231023	101000	32016985	2995	2995	2995	2995	0
610	20231023	100900	32016985	2995	2995	2995	2995	0
611	20231023	100800	32016985	2995	2995	2995	2995	0
612	20231023	100700	32016985	2995	2995	2995	2995	0
613	20231023	100600	32016985	2995	2995	2995	2995	0
614	20231023	100500	32016985	2995	2995	2995	2995	0
615	20231023	100400	32016985	2995	2995	2995	2995	0
616	20231023	100300	32016985	2995	2995	2995	2995	0
617	20231023	100200	32016985	2995	2990	2995	2990	40
618	20231023	100100	31897380	2990	2990	2990	2990	1
619	20231023	100000	31894390	2995	2995	2995	2995	0
620	20231023	095900	31894390	2995	2995	2995	2995	0
621	20231023	095800	31894390	2995	2995	2995	2995	0
622	20231023	095700	31894390	2995	2995	2995	2995	0
623	20231023	095600	31894390	2995	2995	2995	2995	0
624	20231023	095500	31894390	2995	2995	2995	2995	0
625	20231023	095400	31894390	2995	2995	2995	2995	0
626	20231023	095300	31894390	2995	2995	2995	2995	0
627	20231023	095200	31894390	2995	2995	2995	2995	0
628	20231023	095100	31894390	2995	2995	2995	2995	0
629	20231023	095000	31894390	2995	2995	2995	2995	0
630	20231023	094900	31894390	2995	2995	2995	2995	0
631	20231023	094800	31894390	2995	2995	2995	2995	0
632	20231023	094700	31894390	2995	2995	2995	2995	0
633	20231023	094600	31894390	2995	2995	2995	2995	0
634	20231023	094500	31894390	2995	2995	2995	2995	0
635	20231023	094400	31894390	2995	2995	2995	2995	0
636	20231023	094300	31894390	2995	2995	2995	2995	0
637	20231023	094200	31894390	2995	2995	2995	2995	0
638	20231023	094100	31894390	2995	2995	2995	2995	0
639	20231023	094000	31894390	2995	2995	2995	2995	0
640	20231023	093900	31894390	2995	2995	2995	2995	0
641	20231023	093800	31894390	2995	2995	2995	2995	0
642	20231023	093700	31894390	2995	2995	2995	2995	0
643	20231023	093600	31894390	2995	2995	2995	2995	0
644	20231023	093500	31894390	2995	2995	2995	2995	0
645	20231023	093400	31894390	2995	2995	2995	2995	0
646	20231023	093300	31894390	2995	2995	2995	2995	20
647	20231023	093200	31834490	2995	2995	2995	2995	3
648	20231023	093100	31825505	3000	3000	3000	3000	0
649	20231023	093000	31825505	3000	3000	3000	3000	0
650	20231023	092900	31825505	3000	3000	3000	3000	0
651	20231023	092800	31825505	3000	2985	3000	2985	100
652	20231023	092700	31526630	2980	2980	2980	2980	50
653	20231023	092600	31377630	2995	2995	2995	2995	1
654	20231023	092500	31374635	3000	2950	3000	2950	1376
655	20231023	092400	27300170	2955	2945	2955	2900	3301
656	20231023	092300	17677555	2995	2995	2995	2995	0
657	20231023	092200	17677555	2995	2995	2995	2995	0
658	20231023	092100	17677555	2995	2995	2995	2995	0
659	20231023	092000	17677555	2995	2995	2995	2995	0
660	20231023	091900	17677555	2995	2990	2995	2905	5341
661	20231023	091800	1801380	3000	3000	3000	3000	0
662	20231023	091700	1801380	3000	3000	3000	3000	0
663	20231023	091600	1801380	3000	3000	3000	3000	0
664	20231023	091500	1801380	3000	3000	3000	3000	1
665	20231023	091400	1798380	3000	3000	3000	3000	2
666	20231023	091300	1792380	3000	3000	3000	3000	0
667	20231023	091200	1792380	3000	3000	3000	3000	0
668	20231023	091100	1792380	3000	3000	3000	3000	0
669	20231023	091000	1792380	3000	2995	3000	2995	334
670	20231023	090900	792045	2995	2995	2995	2995	1
671	20231023	090800	789050	2995	2995	2995	2995	1
672	20231023	090700	786055	3000	3000	3000	3000	0
673	20231023	090600	786055	3000	3000	3000	3000	0
674	20231023	090500	786055	3000	3000	3000	3000	0
675	20231023	090400	786055	3000	3000	3000	3000	100
676	20231023	090300	486055	3000	2975	3000	2975	17
677	20231023	090200	435455	2975	2990	2990	2975	99
678	20231023	090100	139640	2990	2990	2990	2990	6
679	20231023	090000	121700	3060	2990	3060	2990	40