KissMeData/154030/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	200900	65651045	2935	2935	2935	2935	1366
3	20231027	200800	65651045	2935	2935	2935	2935	0
4	20231027	200700	65651045	2935	2935	2935	2935	0
5	20231027	200600	65651045	2935	2935	2935	2935	0
6	20231027	200500	65651045	2935	2935	2935	2935	0
7	20231027	200400	65651045	2935	2935	2935	2935	0
8	20231027	200300	65651045	2935	2935	2935	2935	0
9	20231027	200200	65651045	2935	2935	2935	2935	0
10	20231027	200100	65651045	2935	2935	2935	2935	0
11	20231027	200000	65651045	2935	2935	2935	2935	0
12	20231027	195900	65651045	2935	2935	2935	2935	0
13	20231027	195800	65651045	2935	2935	2935	2935	0
14	20231027	195700	65651045	2935	2935	2935	2935	0
15	20231027	195600	65651045	2935	2935	2935	2935	0
16	20231027	195500	65651045	2935	2935	2935	2935	0
17	20231027	195400	65651045	2935	2935	2935	2935	0
18	20231027	195300	65651045	2935	2935	2935	2935	0
19	20231027	195200	65651045	2935	2935	2935	2935	0
20	20231027	195100	65651045	2935	2935	2935	2935	0
21	20231027	195000	65651045	2935	2935	2935	2935	0
22	20231027	194900	65651045	2935	2935	2935	2935	0
23	20231027	194800	65651045	2935	2935	2935	2935	0
24	20231027	194700	65651045	2935	2935	2935	2935	0
25	20231027	194600	65651045	2935	2935	2935	2935	0
26	20231027	194500	65651045	2935	2935	2935	2935	0
27	20231027	194400	65651045	2935	2935	2935	2935	0
28	20231027	194300	65651045	2935	2935	2935	2935	0
29	20231027	194200	65651045	2935	2935	2935	2935	0
30	20231027	194100	65651045	2935	2935	2935	2935	0
31	20231027	194000	65651045	2935	2935	2935	2935	0
32	20231027	193900	65651045	2935	2935	2935	2935	1366
33	20231027	193800	65651045	2935	2935	2935	2935	0
34	20231027	193700	65651045	2935	2935	2935	2935	0
35	20231027	193600	65651045	2935	2935	2935	2935	0
36	20231027	193500	65651045	2935	2935	2935	2935	0
37	20231027	193400	65651045	2935	2935	2935	2935	0
38	20231027	193300	65651045	2935	2935	2935	2935	0
39	20231027	193200	65651045	2935	2935	2935	2935	0
40	20231027	193100	65651045	2935	2935	2935	2935	0
41	20231027	193000	65651045	2935	2935	2935	2935	0
42	20231027	192900	65651045	2935	2935	2935	2935	0
43	20231027	192800	65651045	2935	2935	2935	2935	0
44	20231027	192700	65651045	2935	2935	2935	2935	0
45	20231027	192600	65651045	2935	2935	2935	2935	0
46	20231027	192500	65651045	2935	2935	2935	2935	0
47	20231027	192400	65651045	2935	2935	2935	2935	0
48	20231027	192300	65651045	2935	2935	2935	2935	0
49	20231027	192200	65651045	2935	2935	2935	2935	0
50	20231027	192100	65651045	2935	2935	2935	2935	0
51	20231027	192000	65651045	2935	2935	2935	2935	0
52	20231027	191900	65651045	2935	2935	2935	2935	0
53	20231027	191800	65651045	2935	2935	2935	2935	0
54	20231027	191700	65651045	2935	2935	2935	2935	0
55	20231027	191600	65651045	2935	2935	2935	2935	0
56	20231027	191500	65651045	2935	2935	2935	2935	0
57	20231027	191400	65651045	2935	2935	2935	2935	0
58	20231027	191300	65651045	2935	2935	2935	2935	0
59	20231027	191200	65651045	2935	2935	2935	2935	0
60	20231027	191100	65651045	2935	2935	2935	2935	0
61	20231027	191000	65651045	2935	2935	2935	2935	0
62	20231027	190900	65651045	2935	2935	2935	2935	1366
63	20231027	190800	65651045	2935	2935	2935	2935	0
64	20231027	190700	65651045	2935	2935	2935	2935	0
65	20231027	190600	65651045	2935	2935	2935	2935	0
66	20231027	190500	65651045	2935	2935	2935	2935	0
67	20231027	190400	65651045	2935	2935	2935	2935	0
68	20231027	190300	65651045	2935	2935	2935	2935	0
69	20231027	190200	65651045	2935	2935	2935	2935	0
70	20231027	190100	65651045	2935	2935	2935	2935	0
71	20231027	190000	65651045	2935	2935	2935	2935	0
72	20231027	185900	65651045	2935	2935	2935	2935	0
73	20231027	185800	65651045	2935	2935	2935	2935	0
74	20231027	185700	65651045	2935	2935	2935	2935	0
75	20231027	185600	65651045	2935	2935	2935	2935	0
76	20231027	185500	65651045	2935	2935	2935	2935	0
77	20231027	185400	65651045	2935	2935	2935	2935	0
78	20231027	185300	65651045	2935	2935	2935	2935	0
79	20231027	185200	65651045	2935	2935	2935	2935	0
80	20231027	185100	65651045	2935	2935	2935	2935	0
81	20231027	185000	65651045	2935	2935	2935	2935	0
82	20231027	184900	65651045	2935	2935	2935	2935	0
83	20231027	184800	65651045	2935	2935	2935	2935	0
84	20231027	184700	65651045	2935	2935	2935	2935	0
85	20231027	184600	65651045	2935	2935	2935	2935	0
86	20231027	184500	65651045	2935	2935	2935	2935	0
87	20231027	184400	65651045	2935	2935	2935	2935	0
88	20231027	184300	65651045	2935	2935	2935	2935	0
89	20231027	184200	65651045	2935	2935	2935	2935	0
90	20231027	184100	65651045	2935	2935	2935	2935	0
91	20231027	184000	65651045	2935	2935	2935	2935	0
92	20231027	183900	65651045	2935	2935	2935	2935	1366
93	20231027	183800	65651045	2935	2935	2935	2935	0
94	20231027	183700	65651045	2935	2935	2935	2935	0
95	20231027	183600	65651045	2935	2935	2935	2935	0
96	20231027	183500	65651045	2935	2935	2935	2935	0
97	20231027	183400	65651045	2935	2935	2935	2935	0
98	20231027	183300	65651045	2935	2935	2935	2935	0
99	20231027	183200	65651045	2935	2935	2935	2935	0
100	20231027	183100	65651045	2935	2935	2935	2935	0
101	20231027	183000	65651045	2935	2935	2935	2935	0
102	20231027	182900	65651045	2935	2935	2935	2935	0
103	20231027	182800	65651045	2935	2935	2935	2935	0
104	20231027	182700	65651045	2935	2935	2935	2935	0
105	20231027	182600	65651045	2935	2935	2935	2935	0
106	20231027	182500	65651045	2935	2935	2935	2935	0
107	20231027	182400	65651045	2935	2935	2935	2935	0
108	20231027	182300	65651045	2935	2935	2935	2935	0
109	20231027	182200	65651045	2935	2935	2935	2935	0
110	20231027	182100	65651045	2935	2935	2935	2935	0
111	20231027	182000	65651045	2935	2935	2935	2935	0
112	20231027	181900	65651045	2935	2935	2935	2935	0
113	20231027	181800	65651045	2935	2935	2935	2935	0
114	20231027	181700	65651045	2935	2935	2935	2935	0
115	20231027	181600	65651045	2935	2935	2935	2935	0
116	20231027	181500	65651045	2935	2935	2935	2935	0
117	20231027	181400	65651045	2935	2935	2935	2935	0
118	20231027	181300	65651045	2935	2935	2935	2935	0
119	20231027	181200	65651045	2935	2935	2935	2935	0
120	20231027	181100	65651045	2935	2935	2935	2935	0
121	20231027	181000	65651045	2935	2935	2935	2935	0
122	20231027	180900	65651045	2935	2935	2935	2935	1366
123	20231027	180800	65651045	2935	2935	2935	2935	0
124	20231027	180700	65651045	2935	2935	2935	2935	0
125	20231027	180600	65651045	2935	2935	2935	2935	0
126	20231027	180500	65651045	2935	2935	2935	2935	0
127	20231027	180400	65651045	2935	2935	2935	2935	0
128	20231027	180300	65651045	2935	2935	2935	2935	0
129	20231027	180200	65651045	2935	2935	2935	2935	0
130	20231027	180100	65651045	2935	2935	2935	2935	0
131	20231027	180000	65651045	2935	2935	2935	2935	0
132	20231027	175900	65651045	2935	2935	2935	2935	0
133	20231027	175800	65651045	2935	2935	2935	2935	0
134	20231027	175700	65651045	2935	2935	2935	2935	0
135	20231027	175600	65651045	2935	2935	2935	2935	0
136	20231027	175500	65651045	2935	2935	2935	2935	0
137	20231027	175400	65651045	2935	2935	2935	2935	0
138	20231027	175300	65651045	2935	2935	2935	2935	0
139	20231027	175200	65651045	2935	2935	2935	2935	0
140	20231027	175100	65651045	2935	2935	2935	2935	0
141	20231027	175000	65651045	2935	2935	2935	2935	0
142	20231027	174900	65651045	2935	2935	2935	2935	0
143	20231027	174800	65651045	2935	2935	2935	2935	0
144	20231027	174700	65651045	2935	2935	2935	2935	0
145	20231027	174600	65651045	2935	2935	2935	2935	0
146	20231027	174500	65651045	2935	2935	2935	2935	0
147	20231027	174400	65651045	2935	2935	2935	2935	0
148	20231027	174300	65651045	2935	2935	2935	2935	0
149	20231027	174200	65651045	2935	2935	2935	2935	0
150	20231027	174100	65651045	2935	2935	2935	2935	0
151	20231027	174000	65651045	2935	2935	2935	2935	0
152	20231027	173900	65651045	2935	2935	2935	2935	1366
153	20231027	173800	65651045	2935	2935	2935	2935	0
154	20231027	173700	65651045	2935	2935	2935	2935	0
155	20231027	173600	65651045	2935	2935	2935	2935	0
156	20231027	173500	65651045	2935	2935	2935	2935	0
157	20231027	173400	65651045	2935	2935	2935	2935	0
158	20231027	173300	65651045	2935	2935	2935	2935	0
159	20231027	173200	65651045	2935	2935	2935	2935	0
160	20231027	173100	65651045	2935	2935	2935	2935	0
161	20231027	173000	65651045	2935	2935	2935	2935	0
162	20231027	172900	65651045	2935	2935	2935	2935	0
163	20231027	172800	65651045	2935	2935	2935	2935	0
164	20231027	172700	65651045	2935	2935	2935	2935	0
165	20231027	172600	65651045	2935	2935	2935	2935	0
166	20231027	172500	65651045	2935	2935	2935	2935	0
167	20231027	172400	65651045	2935	2935	2935	2935	0
168	20231027	172300	65651045	2935	2935	2935	2935	0
169	20231027	172200	65651045	2935	2935	2935	2935	0
170	20231027	172100	65651045	2935	2935	2935	2935	0
171	20231027	172000	65651045	2935	2935	2935	2935	0
172	20231027	171900	65651045	2935	2935	2935	2935	0
173	20231027	171800	65651045	2935	2935	2935	2935	0
174	20231027	171700	65651045	2935	2935	2935	2935	0
175	20231027	171600	65651045	2935	2935	2935	2935	0
176	20231027	171500	65651045	2935	2935	2935	2935	0
177	20231027	171400	65651045	2935	2935	2935	2935	0
178	20231027	171300	65651045	2935	2935	2935	2935	0
179	20231027	171200	65651045	2935	2935	2935	2935	0
180	20231027	171100	65651045	2935	2935	2935	2935	0
181	20231027	171000	65651045	2935	2935	2935	2935	0
182	20231027	170900	65651045	2935	2935	2935	2935	1366
183	20231027	170800	65651045	2935	2935	2935	2935	0
184	20231027	170700	65651045	2935	2935	2935	2935	0
185	20231027	170600	65651045	2935	2935	2935	2935	0
186	20231027	170500	65651045	2935	2935	2935	2935	0
187	20231027	170400	65651045	2935	2935	2935	2935	0
188	20231027	170300	65651045	2935	2935	2935	2935	0
189	20231027	170200	65651045	2935	2935	2935	2935	0
190	20231027	170100	65651045	2935	2935	2935	2935	0
191	20231027	170000	65651045	2935	2935	2935	2935	0
192	20231027	165900	65651045	2935	2935	2935	2935	0
193	20231027	165800	65651045	2935	2935	2935	2935	0
194	20231027	165700	65651045	2935	2935	2935	2935	0
195	20231027	165600	65651045	2935	2935	2935	2935	0
196	20231027	165500	65651045	2935	2935	2935	2935	0
197	20231027	165400	65651045	2935	2935	2935	2935	0
198	20231027	165300	65651045	2935	2935	2935	2935	0
199	20231027	165200	65651045	2935	2935	2935	2935	0
200	20231027	165100	65651045	2935	2935	2935	2935	0
201	20231027	165000	65651045	2935	2935	2935	2935	0
202	20231027	164900	65651045	2935	2935	2935	2935	0
203	20231027	164800	65651045	2935	2935	2935	2935	0
204	20231027	164700	65651045	2935	2935	2935	2935	0
205	20231027	164600	65651045	2935	2935	2935	2935	0
206	20231027	164500	65651045	2935	2935	2935	2935	0
207	20231027	164400	65651045	2935	2935	2935	2935	0
208	20231027	164300	65651045	2935	2935	2935	2935	0
209	20231027	164200	65651045	2935	2935	2935	2935	0
210	20231027	164100	65651045	2935	2935	2935	2935	0
211	20231027	164000	65651045	2935	2935	2935	2935	0
212	20231027	163900	65651045	2935	2935	2935	2935	1366
213	20231027	163800	65651045	2935	2935	2935	2935	0
214	20231027	163700	65651045	2935	2935	2935	2935	0
215	20231027	163600	65651045	2935	2935	2935	2935	0
216	20231027	163500	65651045	2935	2935	2935	2935	0
217	20231027	163400	65651045	2935	2935	2935	2935	0
218	20231027	163300	65651045	2935	2935	2935	2935	0
219	20231027	163200	65651045	2935	2935	2935	2935	0
220	20231027	163100	65651045	2935	2935	2935	2935	0
221	20231027	163000	65651045	2935	2935	2935	2935	0
222	20231027	162900	65651045	2935	2935	2935	2935	0
223	20231027	162800	65651045	2935	2935	2935	2935	0
224	20231027	162700	65651045	2935	2935	2935	2935	0
225	20231027	162600	65651045	2935	2935	2935	2935	0
226	20231027	162500	65651045	2935	2935	2935	2935	0
227	20231027	162400	65651045	2935	2935	2935	2935	0
228	20231027	162300	65651045	2935	2935	2935	2935	0
229	20231027	162200	65651045	2935	2935	2935	2935	0
230	20231027	162100	65651045	2935	2935	2935	2935	0
231	20231027	162000	65651045	2935	2935	2935	2935	0
232	20231027	161900	65651045	2935	2935	2935	2935	0
233	20231027	161800	65651045	2935	2935	2935	2935	0
234	20231027	161700	65651045	2935	2935	2935	2935	0
235	20231027	161600	65651045	2935	2935	2935	2935	0
236	20231027	161500	65651045	2935	2935	2935	2935	0
237	20231027	161400	65651045	2935	2935	2935	2935	0
238	20231027	161300	65651045	2935	2935	2935	2935	0
239	20231027	161200	65651045	2935	2935	2935	2935	0
240	20231027	161100	65651045	2935	2935	2935	2935	0
241	20231027	161000	65651045	2935	2935	2935	2935	0
242	20231027	160900	65651045	2935	2935	2935	2935	1366
243	20231027	160800	65651045	2935	2935	2935	2935	0
244	20231027	160700	65651045	2935	2935	2935	2935	0
245	20231027	160600	65651045	2935	2935	2935	2935	0
246	20231027	160500	65651045	2935	2935	2935	2935	0
247	20231027	160400	65651045	2935	2935	2935	2935	0
248	20231027	160300	65651045	2935	2935	2935	2935	0
249	20231027	160200	65651045	2935	2935	2935	2935	0
250	20231027	160100	65651045	2935	2935	2935	2935	0
251	20231027	160000	65651045	2935	2935	2935	2935	0
252	20231027	155900	65651045	2935	2935	2935	2935	0
253	20231027	155800	65651045	2935	2935	2935	2935	0
254	20231027	155700	65651045	2935	2935	2935	2935	0
255	20231027	155600	65651045	2935	2935	2935	2935	0
256	20231027	155500	65651045	2935	2935	2935	2935	0
257	20231027	155400	65651045	2935	2935	2935	2935	0
258	20231027	155300	65651045	2935	2935	2935	2935	0
259	20231027	155200	65651045	2935	2935	2935	2935	0
260	20231027	155100	65651045	2935	2935	2935	2935	0
261	20231027	155000	65651045	2935	2935	2935	2935	0
262	20231027	154900	65651045	2935	2935	2935	2935	0
263	20231027	154800	65651045	2935	2935	2935	2935	0
264	20231027	154700	65651045	2935	2935	2935	2935	0
265	20231027	154600	65651045	2935	2935	2935	2935	0
266	20231027	154500	65651045	2935	2935	2935	2935	0
267	20231027	154400	65651045	2935	2935	2935	2935	0
268	20231027	154300	65651045	2935	2935	2935	2935	0
269	20231027	154200	65651045	2935	2935	2935	2935	0
270	20231027	154100	65651045	2935	2935	2935	2935	0
271	20231027	154000	65651045	2935	2935	2935	2935	0
272	20231027	153900	65651045	2935	2935	2935	2935	1366
273	20231027	153800	65651045	2935	2935	2935	2935	0
274	20231027	153700	65651045	2935	2935	2935	2935	0
275	20231027	153600	65651045	2935	2935	2935	2935	0
276	20231027	153500	65651045	2935	2935	2935	2935	0
277	20231027	153400	65651045	2935	2935	2935	2935	0
278	20231027	153300	65651045	2935	2935	2935	2935	0
279	20231027	153200	65651045	2935	2935	2935	2935	0
280	20231027	153100	65651045	2935	2935	2935	2935	0
281	20231027	153000	65651045	2935	2935	2935	2935	1366
282	20231027	152900	61641835	2965	2965	2965	2965	0
283	20231027	152800	61641835	2965	2965	2965	2965	0
284	20231027	152700	61641835	2965	2965	2965	2965	0
285	20231027	152600	61641835	2965	2965	2965	2965	0
286	20231027	152500	61641835	2965	2965	2965	2965	0
287	20231027	152400	61641835	2965	2965	2965	2965	0
288	20231027	152300	61641835	2965	2965	2965	2965	0
289	20231027	152200	61641835	2965	2965	2965	2965	0
290	20231027	152100	61641835	2965	2965	2965	2965	0
291	20231027	152000	61641835	2965	2965	2965	2965	0
292	20231027	151900	61641835	2965	2965	2965	2965	0
293	20231027	151800	61641835	2965	2965	2965	2965	0
294	20231027	151700	61641835	2965	2965	2965	2965	151
295	20231027	151600	61194120	2970	2970	2970	2970	0
296	20231027	151500	61194120	2970	2980	2980	2970	880
297	20231027	151400	58575775	2980	2980	2980	2980	0
298	20231027	151300	58575775	2980	2980	2980	2980	0
299	20231027	151200	58575775	2980	2980	2980	2980	0
300	20231027	151100	58575775	2980	2980	2980	2980	1
301	20231027	151000	58572795	2985	2985	2985	2985	0
302	20231027	150900	58572795	2985	2985	2985	2985	0
303	20231027	150800	58572795	2985	2985	2985	2985	0
304	20231027	150700	58572795	2985	2985	2985	2985	0
305	20231027	150600	58572795	2985	2985	2985	2985	42
306	20231027	150500	58447425	2985	2985	2985	2985	11
307	20231027	150400	58414590	2985	2985	2985	2985	0
308	20231027	150300	58414590	2985	2985	2985	2985	0
309	20231027	150200	58414590	2985	2985	2985	2985	0
310	20231027	150100	58414590	2985	2985	2985	2985	0
311	20231027	150000	58414590	2985	2985	2985	2985	0
312	20231027	145900	58414590	2985	2985	2985	2985	0
313	20231027	145800	58414590	2985	2985	2985	2985	0
314	20231027	145700	58414590	2985	2985	2985	2985	0
315	20231027	145600	58414590	2985	2985	2985	2985	0
316	20231027	145500	58414590	2985	2985	2985	2985	0
317	20231027	145400	58414590	2985	2985	2985	2985	0
318	20231027	145300	58414590	2985	2985	2985	2985	0
319	20231027	145200	58414590	2985	2985	2985	2985	0
320	20231027	145100	58414590	2985	2985	2985	2985	0
321	20231027	145000	58414590	2985	2985	2985	2985	0
322	20231027	144900	58414590	2985	2985	2985	2985	0
323	20231027	144800	58414590	2985	2985	2985	2985	0
324	20231027	144700	58414590	2985	2985	2985	2985	0
325	20231027	144600	58414590	2985	2985	2985	2985	0
326	20231027	144500	58414590	2985	2985	2985	2985	0
327	20231027	144400	58414590	2985	2985	2985	2985	0
328	20231027	144300	58414590	2985	2985	2985	2985	0
329	20231027	144200	58414590	2985	2985	2985	2985	0
330	20231027	144100	58414590	2985	2985	2985	2985	94
331	20231027	144000	58134000	2990	2990	2990	2990	555
332	20231027	143900	56474550	2995	2995	2995	2995	0
333	20231027	143800	56474550	2995	2995	2995	2995	26
334	20231027	143700	56396680	2995	2995	2995	2995	2
335	20231027	143600	56390690	2995	3000	3000	2995	377
336	20231027	143500	55261525	3000	3000	3000	3000	0
337	20231027	143400	55261525	3000	3000	3000	3000	100
338	20231027	143300	54961525	3000	3000	3000	3000	0
339	20231027	143200	54961525	3000	3000	3000	3000	0
340	20231027	143100	54961525	3000	3000	3000	3000	0
341	20231027	143000	54961525	3000	3000	3000	3000	0
342	20231027	142900	54961525	3000	3000	3000	3000	0
343	20231027	142800	54961525	3000	3000	3000	3000	27
344	20231027	142700	54880525	3000	3000	3000	3000	0
345	20231027	142600	54880525	3000	3000	3000	3000	942
346	20231027	142500	52054525	3000	3000	3000	3000	0
347	20231027	142400	52054525	3000	3000	3000	3000	0
348	20231027	142300	52054525	3000	3000	3000	3000	100
349	20231027	142200	51754525	3000	3000	3000	3000	0
350	20231027	142100	51754525	3000	3000	3000	3000	0
351	20231027	142000	51754525	3000	3000	3000	3000	0
352	20231027	141900	51754525	3000	3000	3000	3000	379
353	20231027	141800	50617525	3000	3000	3000	3000	0
354	20231027	141700	50617525	3000	3000	3000	3000	0
355	20231027	141600	50617525	3000	3000	3000	3000	1
356	20231027	141500	50614525	3005	3005	3005	3005	0
357	20231027	141400	50614525	3005	3005	3005	3005	0
358	20231027	141300	50614525	3005	3005	3005	3005	0
359	20231027	141200	50614525	3005	3005	3005	3005	0
360	20231027	141100	50614525	3005	3005	3005	3005	5
361	20231027	141000	50599500	3005	3005	3005	3005	0
362	20231027	140900	50599500	3005	3005	3005	3005	0
363	20231027	140800	50599500	3005	3005	3005	3005	0
364	20231027	140700	50599500	3005	3005	3005	3005	0
365	20231027	140600	50599500	3005	3005	3005	3005	3
366	20231027	140500	50590485	3005	3005	3005	3005	0
367	20231027	140400	50590485	3005	3005	3005	3005	0
368	20231027	140300	50590485	3005	3005	3005	3005	0
369	20231027	140200	50590485	3005	3005	3005	3005	0
370	20231027	140100	50590485	3005	3005	3005	3005	0
371	20231027	140000	50590485	3005	3000	3005	3000	656
372	20231027	135900	48619225	3005	3005	3005	3005	0
373	20231027	135800	48619225	3005	3005	3005	3005	27
374	20231027	135700	48538090	3000	3000	3000	3000	0
375	20231027	135600	48538090	3000	3000	3000	3000	52
376	20231027	135500	48382090	3000	3000	3000	3000	0
377	20231027	135400	48382090	3000	3000	3000	3000	0
378	20231027	135300	48382090	3000	3000	3000	3000	0
379	20231027	135200	48382090	3000	3000	3000	3000	0
380	20231027	135100	48382090	3000	3000	3000	3000	0
381	20231027	135000	48382090	3000	3000	3000	3000	0
382	20231027	134900	48382090	3000	3000	3000	3000	50
383	20231027	134800	48232090	3000	3000	3000	3000	700
384	20231027	134700	46132090	3000	3000	3000	3000	0
385	20231027	134600	46132090	3000	3000	3000	3000	0
386	20231027	134500	46132090	3000	3000	3000	3000	0
387	20231027	134400	46132090	3000	3000	3000	3000	0
388	20231027	134300	46132090	3000	3000	3000	3000	0
389	20231027	134200	46132090	3000	3000	3000	3000	0
390	20231027	134100	46132090	3000	3000	3000	3000	145
391	20231027	134000	45697090	3000	3000	3000	3000	222
392	20231027	133900	45031090	3005	3005	3005	3005	0
393	20231027	133800	45031090	3005	3000	3005	3000	872
394	20231027	133700	42414475	3000	3000	3000	3000	0
395	20231027	133600	42414475	3000	3000	3000	3000	0
396	20231027	133500	42414475	3000	3000	3000	3000	0
397	20231027	133400	42414475	3000	3000	3000	3000	0
398	20231027	133300	42414475	3000	3000	3000	3000	0
399	20231027	133200	42414475	3000	3000	3000	3000	0
400	20231027	133100	42414475	3000	3000	3000	3000	0
401	20231027	133000	42414475	3000	3000	3000	3000	0
402	20231027	132900	42414475	3000	3005	3005	3000	675
403	20231027	132800	40389340	3005	3005	3005	3005	0
404	20231027	132700	40389340	3005	3005	3005	3005	0
405	20231027	132600	40389340	3005	3005	3005	3005	0
406	20231027	132500	40389340	3005	3005	3005	3005	0
407	20231027	132400	40389340	3005	3005	3005	3005	0
408	20231027	132300	40389340	3005	3005	3005	3005	0
409	20231027	132200	40389340	3005	3005	3005	3005	0
410	20231027	132100	40389340	3005	3005	3005	3005	0
411	20231027	132000	40389340	3005	3005	3005	3005	0
412	20231027	131900	40389340	3005	3005	3005	3005	0
413	20231027	131800	40389340	3005	3005	3005	3005	0
414	20231027	131700	40389340	3005	3005	3005	3005	0
415	20231027	131600	40389340	3005	3005	3005	3005	0
416	20231027	131500	40389340	3005	3005	3005	3005	0
417	20231027	131400	40389340	3005	3005	3005	3005	0
418	20231027	131300	40389340	3005	3005	3005	3005	1
419	20231027	131200	40386335	3005	3005	3005	3005	0
420	20231027	131100	40386335	3005	3005	3005	3005	0
421	20231027	131000	40386335	3005	3005	3005	3005	0
422	20231027	130900	40386335	3005	3005	3005	3005	0
423	20231027	130800	40386335	3005	3005	3005	3005	0
424	20231027	130700	40386335	3005	3005	3005	3005	0
425	20231027	130600	40386335	3005	3005	3005	3005	0
426	20231027	130500	40386335	3005	3005	3005	3005	10
427	20231027	130400	40356285	3005	3005	3005	3005	0
428	20231027	130300	40356285	3005	3005	3005	3005	0
429	20231027	130200	40356285	3005	3005	3005	3005	0
430	20231027	130100	40356285	3005	3005	3005	3005	0
431	20231027	130000	40356285	3005	3005	3005	3005	0
432	20231027	125900	40356285	3005	3005	3005	3005	0
433	20231027	125800	40356285	3005	3005	3005	3005	0
434	20231027	125700	40356285	3005	3005	3005	3005	0
435	20231027	125600	40356285	3005	3005	3005	3005	7
436	20231027	125500	40335250	3005	3005	3005	3005	99
437	20231027	125400	40037755	3005	3005	3005	3005	500
438	20231027	125300	38535255	3005	3005	3005	3005	0
439	20231027	125200	38535255	3005	3005	3005	3005	0
440	20231027	125100	38535255	3005	3005	3005	3005	0
441	20231027	125000	38535255	3005	3005	3005	3005	0
442	20231027	124900	38535255	3005	3005	3005	3005	50
443	20231027	124800	38385005	3005	3005	3005	3005	0
444	20231027	124700	38385005	3005	3005	3005	3005	30
445	20231027	124600	38294855	3005	3005	3005	3005	11
446	20231027	124500	38261800	3005	3005	3005	3005	0
447	20231027	124400	38261800	3005	3005	3005	3005	0
448	20231027	124300	38261800	3005	3005	3005	3005	1
449	20231027	124200	38258795	3005	3005	3005	3005	0
450	20231027	124100	38258795	3005	3005	3005	3005	0
451	20231027	124000	38258795	3005	3005	3005	3005	0
452	20231027	123900	38258795	3005	3005	3005	3005	0
453	20231027	123800	38258795	3005	3005	3005	3005	0
454	20231027	123700	38258795	3005	3005	3005	3005	0
455	20231027	123600	38258795	3005	3005	3005	3005	0
456	20231027	123500	38258795	3005	3005	3005	3005	0
457	20231027	123400	38258795	3005	3005	3005	3005	0
458	20231027	123300	38258795	3005	3005	3005	3005	0
459	20231027	123200	38258795	3005	3005	3005	3005	4
460	20231027	123100	38246775	3005	3005	3005	3005	0
461	20231027	123000	38246775	3005	3005	3005	3005	0
462	20231027	122900	38246775	3005	3005	3005	3005	0
463	20231027	122800	38246775	3005	3005	3005	3005	0
464	20231027	122700	38246775	3005	3005	3005	3005	0
465	20231027	122600	38246775	3005	3005	3005	3005	0
466	20231027	122500	38246775	3005	3005	3005	3005	8
467	20231027	122400	38222735	3005	3005	3005	3005	0
468	20231027	122300	38222735	3005	3005	3005	3005	0
469	20231027	122200	38222735	3005	3005	3005	3005	0
470	20231027	122100	38222735	3005	3005	3005	3005	0
471	20231027	122000	38222735	3005	3005	3005	3005	5
472	20231027	121900	38207710	3005	3005	3005	3005	15
473	20231027	121800	38162635	3005	3005	3005	3005	50
474	20231027	121700	38012385	3005	3005	3005	3005	30
475	20231027	121600	37922235	3005	3005	3005	3005	150
476	20231027	121500	37471485	3005	3005	3005	3005	20
477	20231027	121400	37411385	3005	3005	3005	3005	0
478	20231027	121300	37411385	3005	3005	3005	3005	0
479	20231027	121200	37411385	3005	3005	3005	3005	0
480	20231027	121100	37411385	3005	3005	3005	3005	3
481	20231027	121000	37402370	3005	3005	3005	3005	6
482	20231027	120900	37384340	3005	3005	3005	3005	1
483	20231027	120800	37381335	3000	3000	3000	3000	2699
484	20231027	120700	29284335	2995	2995	2995	2995	0
485	20231027	120600	29284335	2995	2995	2995	2995	0
486	20231027	120500	29284335	2995	2995	2995	2995	0
487	20231027	120400	29284335	2995	2995	2995	2995	0
488	20231027	120300	29284335	2995	2995	2995	2995	0
489	20231027	120200	29284335	2995	2995	2995	2995	0
490	20231027	120100	29284335	2995	2995	2995	2995	0
491	20231027	120000	29284335	2995	2995	2995	2995	0
492	20231027	115900	29284335	2995	2995	2995	2995	0
493	20231027	115800	29284335	2995	2995	2995	2995	0
494	20231027	115700	29284335	2995	2995	2995	2995	10
495	20231027	115600	29254385	3000	3000	3000	3000	0
496	20231027	115500	29254385	3000	3000	3000	3000	0
497	20231027	115400	29254385	3000	3000	3000	3000	0
498	20231027	115300	29254385	3000	3000	3000	3000	0
499	20231027	115200	29254385	3000	3000	3000	3000	0
500	20231027	115100	29254385	3000	3000	3000	3000	0
501	20231027	115000	29254385	3000	3000	3000	3000	0
502	20231027	114900	29254385	3000	3000	3000	3000	0
503	20231027	114800	29254385	3000	3000	3000	3000	0
504	20231027	114700	29254385	3000	3000	3000	3000	0
505	20231027	114600	29254385	3000	3000	3000	3000	0
506	20231027	114500	29254385	3000	3000	3000	3000	0
507	20231027	114400	29254385	3000	3000	3000	3000	301
508	20231027	114300	28351385	3000	3000	3000	3000	0
509	20231027	114200	28351385	3000	3000	3000	3000	0
510	20231027	114100	28351385	3000	3000	3000	3000	0
511	20231027	114000	28351385	3000	3000	3000	3000	0
512	20231027	113900	28351385	3000	3000	3000	3000	0
513	20231027	113800	28351385	3000	3000	3000	3000	0
514	20231027	113700	28351385	3000	3000	3000	3000	0
515	20231027	113600	28351385	3000	3000	3000	3000	0
516	20231027	113500	28351385	3000	3000	3000	3000	0
517	20231027	113400	28351385	3000	3000	3000	3000	0
518	20231027	113300	28351385	3000	3000	3000	3000	0
519	20231027	113200	28351385	3000	3000	3000	3000	0
520	20231027	113100	28351385	3000	3000	3000	3000	0
521	20231027	113000	28351385	3000	3000	3000	3000	0
522	20231027	112900	28351385	3000	3000	3000	3000	0
523	20231027	112800	28351385	3000	3000	3000	3000	0
524	20231027	112700	28351385	3000	3000	3000	3000	0
525	20231027	112600	28351385	3000	3000	3000	3000	0
526	20231027	112500	28351385	3000	3000	3000	3000	0
527	20231027	112400	28351385	3000	3000	3000	3000	0
528	20231027	112300	28351385	3000	3000	3000	3000	602
529	20231027	112200	26545385	2995	2995	2995	2995	0
530	20231027	112100	26545385	2995	2995	2995	2995	0
531	20231027	112000	26545385	2995	2995	2995	2995	0
532	20231027	111900	26545385	2995	2995	2995	2995	0
533	20231027	111800	26545385	2995	2995	2995	2995	0
534	20231027	111700	26545385	2995	2995	2995	2995	0
535	20231027	111600	26545385	2995	2995	2995	2995	0
536	20231027	111500	26545385	2995	2995	2995	2995	2
537	20231027	111400	26539395	3000	3000	3000	3000	0
538	20231027	111300	26539395	3000	3000	3000	3000	0
539	20231027	111200	26539395	3000	3000	3000	3000	0
540	20231027	111100	26539395	3000	3000	3000	3000	83
541	20231027	111000	26290395	2995	2995	2995	2995	0
542	20231027	110900	26290395	2995	2995	2995	2995	0
543	20231027	110800	26290395	2995	2995	2995	2995	0
544	20231027	110700	26290395	2995	2995	2995	2995	100
545	20231027	110600	25990895	3000	3000	3000	3000	0
546	20231027	110500	25990895	3000	3000	3000	3000	0
547	20231027	110400	25990895	3000	3000	3000	3000	0
548	20231027	110300	25990895	3000	3000	3000	3000	0
549	20231027	110200	25990895	3000	3000	3000	3000	0
550	20231027	110100	25990895	3000	3000	3000	3000	0
551	20231027	110000	25990895	3000	3000	3000	3000	0
552	20231027	105900	25990895	3000	3000	3000	3000	0
553	20231027	105800	25990895	3000	3000	3000	3000	0
554	20231027	105700	25990895	3000	3000	3000	3000	0
555	20231027	105600	25990895	3000	3000	3000	3000	0
556	20231027	105500	25990895	3000	3000	3000	3000	0
557	20231027	105400	25990895	3000	2995	3000	2995	1656
558	20231027	105300	21023145	2995	2995	2995	2995	0
559	20231027	105200	21023145	2995	2995	2995	2995	0
560	20231027	105100	21023145	2995	2995	2995	2995	0
561	20231027	105000	21023145	2995	2995	2995	2995	10
562	20231027	104900	20993195	2995	2995	2995	2995	0
563	20231027	104800	20993195	2995	2995	2995	2995	0
564	20231027	104700	20993195	2995	2995	2995	2995	0
565	20231027	104600	20993195	2995	2995	2995	2995	0
566	20231027	104500	20993195	2995	2995	2995	2995	117
567	20231027	104400	20642780	2995	2995	2995	2995	0
568	20231027	104300	20642780	2995	2995	2995	2995	0
569	20231027	104200	20642780	2995	2995	2995	2995	0
570	20231027	104100	20642780	2995	2995	2995	2995	18
571	20231027	104000	20588870	2995	2995	2995	2995	0
572	20231027	103900	20588870	2995	2995	2995	2995	0
573	20231027	103800	20588870	2995	2995	2995	2995	0
574	20231027	103700	20588870	2995	2995	2995	2995	0
575	20231027	103600	20588870	2995	2995	2995	2995	0
576	20231027	103500	20588870	2995	2995	2995	2995	0
577	20231027	103400	20588870	2995	2995	2995	2995	1
578	20231027	103300	20585875	3000	3000	3000	3000	0
579	20231027	103200	20585875	3000	3000	3000	3000	0
580	20231027	103100	20585875	3000	3000	3000	3000	0
581	20231027	103000	20585875	3000	3000	3000	3000	0
582	20231027	102900	20585875	3000	3000	3000	3000	0
583	20231027	102800	20585875	3000	3000	3000	3000	0
584	20231027	102700	20585875	3000	3000	3000	3000	0
585	20231027	102600	20585875	3000	3000	3000	3000	0
586	20231027	102500	20585875	3000	3000	3000	3000	0
587	20231027	102400	20585875	3000	3000	3000	3000	0
588	20231027	102300	20585875	3000	3000	3000	3000	0
589	20231027	102200	20585875	3000	3000	3000	3000	0
590	20231027	102100	20585875	3000	3000	3000	3000	0
591	20231027	102000	20585875	3000	3000	3000	3000	10
592	20231027	101900	20555875	2995	2995	2995	2995	0
593	20231027	101800	20555875	2995	2995	2995	2995	7
594	20231027	101700	20534910	3000	3000	3000	3000	0
595	20231027	101600	20534910	3000	3000	3000	3000	1
596	20231027	101500	20531910	3000	3000	3000	3000	0
597	20231027	101400	20531910	3000	3000	3000	3000	0
598	20231027	101300	20531910	3000	3000	3000	3000	0
599	20231027	101200	20531910	3000	3000	3000	3000	0
600	20231027	101100	20531910	3000	3000	3000	3000	0
601	20231027	101000	20531910	3000	3000	3000	3000	0
602	20231027	100900	20531910	3000	3000	3000	3000	0
603	20231027	100800	20531910	3000	3000	3000	3000	1
604	20231027	100700	20528910	3000	3000	3000	3000	0
605	20231027	100600	20528910	3000	3000	3000	3000	0
606	20231027	100500	20528910	3000	3000	3000	3000	28
607	20231027	100400	20444910	2995	2990	2995	2990	20
608	20231027	100300	20385030	2995	2995	2995	2995	100
609	20231027	100200	20085530	2980	2980	2980	2980	14
610	20231027	100100	20043810	2980	2980	2980	2980	0
611	20231027	100000	20043810	2980	2980	2980	2980	2
612	20231027	095900	20037850	2990	2990	2990	2990	20
613	20231027	095800	19978050	2980	2980	2980	2980	0
614	20231027	095700	19978050	2980	2980	2980	2980	0
615	20231027	095600	19978050	2980	2980	2980	2980	1
616	20231027	095500	19975070	2990	2990	2990	2990	10
617	20231027	095400	19945170	2995	2995	2995	2995	0
618	20231027	095300	19945170	2995	2995	2995	2995	0
619	20231027	095200	19945170	2995	2995	2995	2995	0
620	20231027	095100	19945170	2995	2995	2995	2995	2
621	20231027	095000	19939180	2990	2990	2990	2990	1
622	20231027	094900	19936190	2995	2995	2995	2995	5
623	20231027	094800	19921215	2980	2980	2980	2980	0
624	20231027	094700	19921215	2980	2980	2980	2980	0
625	20231027	094600	19921215	2980	2980	2980	2980	0
626	20231027	094500	19921215	2980	2980	2980	2980	1
627	20231027	094400	19918235	2980	2980	2980	2980	0
628	20231027	094300	19918235	2980	2980	2980	2980	0
629	20231027	094200	19918235	2980	2980	2980	2980	0
630	20231027	094100	19918235	2980	2980	2980	2980	0
631	20231027	094000	19918235	2980	2980	2980	2980	50
632	20231027	093900	19769235	2980	2980	2980	2980	0
633	20231027	093800	19769235	2980	2980	2980	2980	100
634	20231027	093700	19471235	2985	2985	2985	2985	0
635	20231027	093600	19471235	2985	2985	2985	2985	0
636	20231027	093500	19471235	2985	2980	2985	2980	3
637	20231027	093400	19462285	2985	2990	2990	2985	31
638	20231027	093300	19369600	2980	2975	2980	2975	11
639	20231027	093200	19336825	2970	2970	2970	2970	0
640	20231027	093100	19336825	2970	3000	3000	2970	11
641	20231027	093000	19304125	2960	2960	2960	2960	33
642	20231027	092900	19206445	2970	2970	2970	2970	0
643	20231027	092800	19206445	2970	2970	2970	2970	0
644	20231027	092700	19206445	2970	2965	2970	2965	3354
645	20231027	092600	9245080	2965	2955	2965	2950	977
646	20231027	092500	6360160	2960	2960	2960	2960	13
647	20231027	092400	6321680	2965	2965	2965	2965	0
648	20231027	092300	6321680	2965	2965	2965	2965	12
649	20231027	092200	6286100	2965	2965	2965	2965	50
650	20231027	092100	6137850	2965	2965	2965	2965	9
651	20231027	092000	6111165	2970	2970	2970	2970	35
652	20231027	091900	6007215	2970	2970	2970	2970	0
653	20231027	091800	6007215	2970	2970	2970	2970	0
654	20231027	091700	6007215	2970	2970	2970	2970	0
655	20231027	091600	6007215	2970	2970	2970	2970	0
656	20231027	091500	6007215	2970	2970	2970	2970	111
657	20231027	091400	5677545	2960	2960	2960	2960	0
658	20231027	091300	5677545	2960	2960	2960	2960	0
659	20231027	091200	5677545	2960	2960	2960	2960	0
660	20231027	091100	5677545	2960	2960	2960	2960	0
661	20231027	091000	5677545	2960	2960	2960	2960	1
662	20231027	090900	5674585	2965	2965	2965	2965	3
663	20231027	090800	5665690	2965	2965	2965	2965	5
664	20231027	090700	5650865	2965	2965	2965	2965	0
665	20231027	090600	5650865	2965	2965	2965	2965	0
666	20231027	090500	5650865	2965	2965	2965	2965	5
667	20231027	090400	5636040	2965	2965	2965	2965	0
668	20231027	090300	5636040	2965	2965	2965	2965	105
669	20231027	090200	5324715	2960	2960	2960	2960	35
670	20231027	090100	5221115	2955	2955	2955	2955	730
671	20231027	090000	3063965	2970	2970	2970	2955	1032