KissMeData/101330/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	195200	203081955	2950	2950	2950	2950	661
3	20231026	195100	203081955	2950	2950	2950	2950	0
4	20231026	195000	203081955	2950	2950	2950	2950	0
5	20231026	194900	203081955	2950	2950	2950	2950	0
6	20231026	194800	203081955	2950	2950	2950	2950	0
7	20231026	194700	203081955	2950	2950	2950	2950	0
8	20231026	194600	203081955	2950	2950	2950	2950	0
9	20231026	194500	203081955	2950	2950	2950	2950	0
10	20231026	194400	203081955	2950	2950	2950	2950	0
11	20231026	194300	203081955	2950	2950	2950	2950	0
12	20231026	194200	203081955	2950	2950	2950	2950	0
13	20231026	194100	203081955	2950	2950	2950	2950	0
14	20231026	194000	203081955	2950	2950	2950	2950	0
15	20231026	193900	203081955	2950	2950	2950	2950	0
16	20231026	193800	203081955	2950	2950	2950	2950	0
17	20231026	193700	203081955	2950	2950	2950	2950	0
18	20231026	193600	203081955	2950	2950	2950	2950	0
19	20231026	193500	203081955	2950	2950	2950	2950	0
20	20231026	193400	203081955	2950	2950	2950	2950	0
21	20231026	193300	203081955	2950	2950	2950	2950	0
22	20231026	193200	203081955	2950	2950	2950	2950	0
23	20231026	193100	203081955	2950	2950	2950	2950	0
24	20231026	193000	203081955	2950	2950	2950	2950	0
25	20231026	192900	203081955	2950	2950	2950	2950	0
26	20231026	192800	203081955	2950	2950	2950	2950	0
27	20231026	192700	203081955	2950	2950	2950	2950	0
28	20231026	192600	203081955	2950	2950	2950	2950	0
29	20231026	192500	203081955	2950	2950	2950	2950	0
30	20231026	192400	203081955	2950	2950	2950	2950	0
31	20231026	192300	203081955	2950	2950	2950	2950	0
32	20231026	192200	203081955	2950	2950	2950	2950	661
33	20231026	192100	203081955	2950	2950	2950	2950	0
34	20231026	192000	203081955	2950	2950	2950	2950	0
35	20231026	191900	203081955	2950	2950	2950	2950	0
36	20231026	191800	203081955	2950	2950	2950	2950	0
37	20231026	191700	203081955	2950	2950	2950	2950	0
38	20231026	191600	203081955	2950	2950	2950	2950	0
39	20231026	191500	203081955	2950	2950	2950	2950	0
40	20231026	191400	203081955	2950	2950	2950	2950	0
41	20231026	191300	203081955	2950	2950	2950	2950	0
42	20231026	191200	203081955	2950	2950	2950	2950	0
43	20231026	191100	203081955	2950	2950	2950	2950	0
44	20231026	191000	203081955	2950	2950	2950	2950	0
45	20231026	190900	203081955	2950	2950	2950	2950	0
46	20231026	190800	203081955	2950	2950	2950	2950	0
47	20231026	190700	203081955	2950	2950	2950	2950	0
48	20231026	190600	203081955	2950	2950	2950	2950	0
49	20231026	190500	203081955	2950	2950	2950	2950	0
50	20231026	190400	203081955	2950	2950	2950	2950	0
51	20231026	190300	203081955	2950	2950	2950	2950	0
52	20231026	190200	203081955	2950	2950	2950	2950	0
53	20231026	190100	203081955	2950	2950	2950	2950	0
54	20231026	190000	203081955	2950	2950	2950	2950	0
55	20231026	185900	203081955	2950	2950	2950	2950	0
56	20231026	185800	203081955	2950	2950	2950	2950	0
57	20231026	185700	203081955	2950	2950	2950	2950	0
58	20231026	185600	203081955	2950	2950	2950	2950	0
59	20231026	185500	203081955	2950	2950	2950	2950	0
60	20231026	185400	203081955	2950	2950	2950	2950	0
61	20231026	185300	203081955	2950	2950	2950	2950	0
62	20231026	185200	203081955	2950	2950	2950	2950	661
63	20231026	185100	203081955	2950	2950	2950	2950	0
64	20231026	185000	203081955	2950	2950	2950	2950	0
65	20231026	184900	203081955	2950	2950	2950	2950	0
66	20231026	184800	203081955	2950	2950	2950	2950	0
67	20231026	184700	203081955	2950	2950	2950	2950	0
68	20231026	184600	203081955	2950	2950	2950	2950	0
69	20231026	184500	203081955	2950	2950	2950	2950	0
70	20231026	184400	203081955	2950	2950	2950	2950	0
71	20231026	184300	203081955	2950	2950	2950	2950	0
72	20231026	184200	203081955	2950	2950	2950	2950	0
73	20231026	184100	203081955	2950	2950	2950	2950	0
74	20231026	184000	203081955	2950	2950	2950	2950	0
75	20231026	183900	203081955	2950	2950	2950	2950	0
76	20231026	183800	203081955	2950	2950	2950	2950	0
77	20231026	183700	203081955	2950	2950	2950	2950	0
78	20231026	183600	203081955	2950	2950	2950	2950	0
79	20231026	183500	203081955	2950	2950	2950	2950	0
80	20231026	183400	203081955	2950	2950	2950	2950	0
81	20231026	183300	203081955	2950	2950	2950	2950	0
82	20231026	183200	203081955	2950	2950	2950	2950	0
83	20231026	183100	203081955	2950	2950	2950	2950	0
84	20231026	183000	203081955	2950	2950	2950	2950	0
85	20231026	182900	203081955	2950	2950	2950	2950	0
86	20231026	182800	203081955	2950	2950	2950	2950	0
87	20231026	182700	203081955	2950	2950	2950	2950	0
88	20231026	182600	203081955	2950	2950	2950	2950	0
89	20231026	182500	203081955	2950	2950	2950	2950	0
90	20231026	182400	203081955	2950	2950	2950	2950	0
91	20231026	182300	203081955	2950	2950	2950	2950	0
92	20231026	182200	203081955	2950	2950	2950	2950	661
93	20231026	182100	203081955	2950	2950	2950	2950	0
94	20231026	182000	203081955	2950	2950	2950	2950	0
95	20231026	181900	203081955	2950	2950	2950	2950	0
96	20231026	181800	203081955	2950	2950	2950	2950	0
97	20231026	181700	203081955	2950	2950	2950	2950	0
98	20231026	181600	203081955	2950	2950	2950	2950	0
99	20231026	181500	203081955	2950	2950	2950	2950	0
100	20231026	181400	203081955	2950	2950	2950	2950	0
101	20231026	181300	203081955	2950	2950	2950	2950	0
102	20231026	181200	203081955	2950	2950	2950	2950	0
103	20231026	181100	203081955	2950	2950	2950	2950	0
104	20231026	181000	203081955	2950	2950	2950	2950	0
105	20231026	180900	203081955	2950	2950	2950	2950	0
106	20231026	180800	203081955	2950	2950	2950	2950	0
107	20231026	180700	203081955	2950	2950	2950	2950	0
108	20231026	180600	203081955	2950	2950	2950	2950	0
109	20231026	180500	203081955	2950	2950	2950	2950	0
110	20231026	180400	203081955	2950	2950	2950	2950	0
111	20231026	180300	203081955	2950	2950	2950	2950	0
112	20231026	180200	203081955	2950	2950	2950	2950	0
113	20231026	180100	203081955	2950	2950	2950	2950	0
114	20231026	180000	203081955	2950	2950	2950	2950	0
115	20231026	175900	203081955	2950	2950	2950	2950	0
116	20231026	175800	203081955	2950	2950	2950	2950	0
117	20231026	175700	203081955	2950	2950	2950	2950	0
118	20231026	175600	203081955	2950	2950	2950	2950	0
119	20231026	175500	203081955	2950	2950	2950	2950	0
120	20231026	175400	203081955	2950	2950	2950	2950	0
121	20231026	175300	203081955	2950	2950	2950	2950	0
122	20231026	175200	203081955	2950	2950	2950	2950	661
123	20231026	175100	203081955	2950	2950	2950	2950	0
124	20231026	175000	203081955	2950	2950	2950	2950	0
125	20231026	174900	203081955	2950	2950	2950	2950	0
126	20231026	174800	203081955	2950	2950	2950	2950	0
127	20231026	174700	203081955	2950	2950	2950	2950	0
128	20231026	174600	203081955	2950	2950	2950	2950	0
129	20231026	174500	203081955	2950	2950	2950	2950	0
130	20231026	174400	203081955	2950	2950	2950	2950	0
131	20231026	174300	203081955	2950	2950	2950	2950	0
132	20231026	174200	203081955	2950	2950	2950	2950	0
133	20231026	174100	203081955	2950	2950	2950	2950	0
134	20231026	174000	203081955	2950	2950	2950	2950	0
135	20231026	173900	203081955	2950	2950	2950	2950	0
136	20231026	173800	203081955	2950	2950	2950	2950	0
137	20231026	173700	203081955	2950	2950	2950	2950	0
138	20231026	173600	203081955	2950	2950	2950	2950	0
139	20231026	173500	203081955	2950	2950	2950	2950	0
140	20231026	173400	203081955	2950	2950	2950	2950	0
141	20231026	173300	203081955	2950	2950	2950	2950	0
142	20231026	173200	203081955	2950	2950	2950	2950	0
143	20231026	173100	203081955	2950	2950	2950	2950	0
144	20231026	173000	203081955	2950	2950	2950	2950	0
145	20231026	172900	203081955	2950	2950	2950	2950	0
146	20231026	172800	203081955	2950	2950	2950	2950	0
147	20231026	172700	203081955	2950	2950	2950	2950	0
148	20231026	172600	203081955	2950	2950	2950	2950	0
149	20231026	172500	203081955	2950	2950	2950	2950	0
150	20231026	172400	203081955	2950	2950	2950	2950	0
151	20231026	172300	203081955	2950	2950	2950	2950	0
152	20231026	172200	203081955	2950	2950	2950	2950	661
153	20231026	172100	203081955	2950	2950	2950	2950	0
154	20231026	172000	203081955	2950	2950	2950	2950	0
155	20231026	171900	203081955	2950	2950	2950	2950	0
156	20231026	171800	203081955	2950	2950	2950	2950	0
157	20231026	171700	203081955	2950	2950	2950	2950	0
158	20231026	171600	203081955	2950	2950	2950	2950	0
159	20231026	171500	203081955	2950	2950	2950	2950	0
160	20231026	171400	203081955	2950	2950	2950	2950	0
161	20231026	171300	203081955	2950	2950	2950	2950	0
162	20231026	171200	203081955	2950	2950	2950	2950	0
163	20231026	171100	203081955	2950	2950	2950	2950	0
164	20231026	171000	203081955	2950	2950	2950	2950	0
165	20231026	170900	203081955	2950	2950	2950	2950	0
166	20231026	170800	203081955	2950	2950	2950	2950	0
167	20231026	170700	203081955	2950	2950	2950	2950	0
168	20231026	170600	203081955	2950	2950	2950	2950	0
169	20231026	170500	203081955	2950	2950	2950	2950	0
170	20231026	170400	203081955	2950	2950	2950	2950	0
171	20231026	170300	203081955	2950	2950	2950	2950	0
172	20231026	170200	203081955	2950	2950	2950	2950	0
173	20231026	170100	203081955	2950	2950	2950	2950	0
174	20231026	170000	203081955	2950	2950	2950	2950	0
175	20231026	165900	203081955	2950	2950	2950	2950	0
176	20231026	165800	203081955	2950	2950	2950	2950	0
177	20231026	165700	203081955	2950	2950	2950	2950	0
178	20231026	165600	203081955	2950	2950	2950	2950	0
179	20231026	165500	203081955	2950	2950	2950	2950	0
180	20231026	165400	203081955	2950	2950	2950	2950	0
181	20231026	165300	203081955	2950	2950	2950	2950	0
182	20231026	165200	203081955	2950	2950	2950	2950	661
183	20231026	165100	203081955	2950	2950	2950	2950	0
184	20231026	165000	203081955	2950	2950	2950	2950	0
185	20231026	164900	203081955	2950	2950	2950	2950	0
186	20231026	164800	203081955	2950	2950	2950	2950	0
187	20231026	164700	203081955	2950	2950	2950	2950	0
188	20231026	164600	203081955	2950	2950	2950	2950	0
189	20231026	164500	203081955	2950	2950	2950	2950	0
190	20231026	164400	203081955	2950	2950	2950	2950	0
191	20231026	164300	203081955	2950	2950	2950	2950	0
192	20231026	164200	203081955	2950	2950	2950	2950	0
193	20231026	164100	203081955	2950	2950	2950	2950	0
194	20231026	164000	203081955	2950	2950	2950	2950	0
195	20231026	163900	203081955	2950	2950	2950	2950	0
196	20231026	163800	203081955	2950	2950	2950	2950	0
197	20231026	163700	203081955	2950	2950	2950	2950	0
198	20231026	163600	203081955	2950	2950	2950	2950	0
199	20231026	163500	203081955	2950	2950	2950	2950	0
200	20231026	163400	203081955	2950	2950	2950	2950	0
201	20231026	163300	203081955	2950	2950	2950	2950	0
202	20231026	163200	203081955	2950	2950	2950	2950	0
203	20231026	163100	203081955	2950	2950	2950	2950	0
204	20231026	163000	203081955	2950	2950	2950	2950	0
205	20231026	162900	203081955	2950	2950	2950	2950	0
206	20231026	162800	203081955	2950	2950	2950	2950	0
207	20231026	162700	203081955	2950	2950	2950	2950	0
208	20231026	162600	203081955	2950	2950	2950	2950	0
209	20231026	162500	203081955	2950	2950	2950	2950	0
210	20231026	162400	203081955	2950	2950	2950	2950	0
211	20231026	162300	203081955	2950	2950	2950	2950	0
212	20231026	162200	203081955	2950	2950	2950	2950	661
213	20231026	162100	203081955	2950	2950	2950	2950	0
214	20231026	162000	203081955	2950	2950	2950	2950	0
215	20231026	161900	203081955	2950	2950	2950	2950	0
216	20231026	161800	203081955	2950	2950	2950	2950	0
217	20231026	161700	203081955	2950	2950	2950	2950	0
218	20231026	161600	203081955	2950	2950	2950	2950	0
219	20231026	161500	203081955	2950	2950	2950	2950	0
220	20231026	161400	203081955	2950	2950	2950	2950	0
221	20231026	161300	203081955	2950	2950	2950	2950	0
222	20231026	161200	203081955	2950	2950	2950	2950	0
223	20231026	161100	203081955	2950	2950	2950	2950	0
224	20231026	161000	203081955	2950	2950	2950	2950	0
225	20231026	160900	203081955	2950	2950	2950	2950	0
226	20231026	160800	203081955	2950	2950	2950	2950	0
227	20231026	160700	203081955	2950	2950	2950	2950	0
228	20231026	160600	203081955	2950	2950	2950	2950	0
229	20231026	160500	203081955	2950	2950	2950	2950	0
230	20231026	160400	203081955	2950	2950	2950	2950	0
231	20231026	160300	203081955	2950	2950	2950	2950	0
232	20231026	160200	203081955	2950	2950	2950	2950	0
233	20231026	160100	203081955	2950	2950	2950	2950	0
234	20231026	160000	203081955	2950	2950	2950	2950	0
235	20231026	155900	203081955	2950	2950	2950	2950	0
236	20231026	155800	203081955	2950	2950	2950	2950	0
237	20231026	155700	203081955	2950	2950	2950	2950	0
238	20231026	155600	203081955	2950	2950	2950	2950	0
239	20231026	155500	203081955	2950	2950	2950	2950	0
240	20231026	155400	203081955	2950	2950	2950	2950	0
241	20231026	155300	203081955	2950	2950	2950	2950	0
242	20231026	155200	203081955	2950	2950	2950	2950	661
243	20231026	155100	203081955	2950	2950	2950	2950	0
244	20231026	155000	203081955	2950	2950	2950	2950	0
245	20231026	154900	203081955	2950	2950	2950	2950	0
246	20231026	154800	203081955	2950	2950	2950	2950	0
247	20231026	154700	203081955	2950	2950	2950	2950	0
248	20231026	154600	203081955	2950	2950	2950	2950	0
249	20231026	154500	203081955	2950	2950	2950	2950	0
250	20231026	154400	203081955	2950	2950	2950	2950	0
251	20231026	154300	203081955	2950	2950	2950	2950	0
252	20231026	154200	203081955	2950	2950	2950	2950	0
253	20231026	154100	203081955	2950	2950	2950	2950	0
254	20231026	154000	203081955	2950	2950	2950	2950	0
255	20231026	153900	203081955	2950	2950	2950	2950	0
256	20231026	153800	203081955	2950	2950	2950	2950	0
257	20231026	153700	203081955	2950	2950	2950	2950	0
258	20231026	153600	203081955	2950	2950	2950	2950	0
259	20231026	153500	203081955	2950	2950	2950	2950	0
260	20231026	153400	203081955	2950	2950	2950	2950	0
261	20231026	153300	203081955	2950	2950	2950	2950	0
262	20231026	153200	203081955	2950	2950	2950	2950	0
263	20231026	153100	203081955	2950	2950	2950	2950	0
264	20231026	153000	203081955	2950	2950	2950	2950	661
265	20231026	152900	201132005	2950	2950	2950	2950	0
266	20231026	152800	201132005	2950	2950	2950	2950	0
267	20231026	152700	201132005	2950	2950	2950	2950	0
268	20231026	152600	201132005	2950	2950	2950	2950	0
269	20231026	152500	201132005	2950	2950	2950	2950	0
270	20231026	152400	201132005	2950	2950	2950	2950	0
271	20231026	152300	201132005	2950	2950	2950	2950	0
272	20231026	152200	201132005	2950	2950	2950	2950	0
273	20231026	152100	201132005	2950	2950	2950	2950	0
274	20231026	152000	201132005	2950	2950	2950	2950	0
275	20231026	151900	201132005	2950	2950	2950	2950	18
276	20231026	151800	201078905	2950	2950	2950	2950	0
277	20231026	151700	201078905	2950	2950	2950	2940	199
278	20231026	151600	200493805	2940	2935	2940	2935	455
279	20231026	151500	199157380	2935	2935	2935	2935	0
280	20231026	151400	199157380	2935	2935	2935	2935	25
281	20231026	151300	199084005	2940	2940	2940	2940	0
282	20231026	151200	199084005	2940	2940	2940	2940	0
283	20231026	151100	199084005	2940	2940	2940	2940	0
284	20231026	151000	199084005	2940	2940	2940	2940	0
285	20231026	150900	199084005	2940	2940	2940	2940	0
286	20231026	150800	199084005	2940	2940	2940	2940	17
287	20231026	150700	199034025	2930	2930	2930	2930	0
288	20231026	150600	199034025	2930	2930	2930	2930	0
289	20231026	150500	199034025	2930	2930	2930	2930	0
290	20231026	150400	199034025	2930	2930	2930	2930	0
291	20231026	150300	199034025	2930	2925	2930	2925	879
292	20231026	150200	196461525	2935	2930	2935	2900	7417
293	20231026	150100	174879355	2930	2940	2940	2930	500
294	20231026	150000	173412930	2955	2955	2955	2955	0
295	20231026	145900	173412930	2955	2955	2955	2955	0
296	20231026	145800	173412930	2955	2945	2955	2945	13
297	20231026	145700	173374615	2955	2955	2955	2955	0
298	20231026	145600	173374615	2955	2955	2955	2955	2
299	20231026	145500	173368705	2955	2955	2955	2955	50
300	20231026	145400	173220955	2955	2955	2955	2955	0
301	20231026	145300	173220955	2955	2955	2955	2955	2
302	20231026	145200	173215045	2955	2955	2955	2955	0
303	20231026	145100	173215045	2955	2955	2955	2955	0
304	20231026	145000	173215045	2955	2955	2955	2955	0
305	20231026	144900	173215045	2955	2935	2955	2935	1607
306	20231026	144800	168490195	2935	2935	2935	2935	21
307	20231026	144700	168428560	2935	2935	2935	2935	2
308	20231026	144600	168422690	2935	2935	2935	2935	0
309	20231026	144500	168422690	2935	2935	2935	2935	0
310	20231026	144400	168422690	2935	2935	2935	2935	1
311	20231026	144300	168419755	2935	2935	2935	2935	0
312	20231026	144200	168419755	2935	2935	2935	2935	4
313	20231026	144100	168408015	2935	2935	2935	2935	0
314	20231026	144000	168408015	2935	2930	2935	2930	297
315	20231026	143900	167536630	2930	2930	2930	2930	6
316	20231026	143800	167519050	2930	2930	2930	2930	21
317	20231026	143700	167457520	2930	2930	2930	2930	2
318	20231026	143600	167451660	2930	2930	2930	2930	5
319	20231026	143500	167437010	2920	2920	2920	2920	12
320	20231026	143400	167401970	2920	2920	2920	2920	797
321	20231026	143300	165074730	2910	2915	2915	2910	2163
322	20231026	143200	158778105	2920	2920	2920	2920	0
323	20231026	143100	158778105	2920	2920	2920	2920	0
324	20231026	143000	158778105	2920	2920	2920	2920	12
325	20231026	142900	158743065	2915	2915	2915	2915	35
326	20231026	142800	158641040	2915	2915	2915	2915	46
327	20231026	142700	158506950	2920	2920	2920	2920	91
328	20231026	142600	158241230	2920	2920	2920	2920	650
329	20231026	142500	156343230	2925	2925	2925	2925	0
330	20231026	142400	156343230	2925	2925	2925	2925	0
331	20231026	142300	156343230	2925	2925	2925	2925	2
332	20231026	142200	156337380	2935	2925	2935	2925	34
333	20231026	142100	156237770	2920	2920	2920	2910	1001
334	20231026	142000	153321205	2940	2940	2940	2940	0
335	20231026	141900	153321205	2940	2940	2940	2940	1
336	20231026	141800	153318265	2920	2920	2920	2920	0
337	20231026	141700	153318265	2920	2920	2920	2920	0
338	20231026	141600	153318265	2920	2925	2925	2920	800
339	20231026	141500	150982100	2940	2940	2940	2940	1
340	20231026	141400	150979160	2940	2940	2940	2940	0
341	20231026	141300	150979160	2940	2940	2940	2940	128
342	20231026	141200	150602840	2940	2940	2940	2940	0
343	20231026	141100	150602840	2940	2940	2940	2940	0
344	20231026	141000	150602840	2940	2940	2940	2940	2
345	20231026	140900	150596960	2940	2940	2940	2940	0
346	20231026	140800	150596960	2940	2940	2940	2940	0
347	20231026	140700	150596960	2940	2940	2940	2940	0
348	20231026	140600	150596960	2940	2940	2940	2940	0
349	20231026	140500	150596960	2940	2940	2940	2940	0
350	20231026	140400	150596960	2940	2910	2940	2910	2
351	20231026	140300	150591110	2910	2920	2920	2910	57
352	20231026	140200	150424680	2925	2925	2925	2925	59
353	20231026	140100	150252105	2940	2940	2940	2940	0
354	20231026	140000	150252105	2940	2940	2940	2940	0
355	20231026	135900	150252105	2940	2940	2940	2905	9715
356	20231026	135800	121956340	2940	2940	2940	2940	2
357	20231026	135700	121950460	2930	2930	2930	2930	0
358	20231026	135600	121950460	2930	2930	2930	2930	0
359	20231026	135500	121950460	2930	2930	2930	2930	365
360	20231026	135400	120881010	2930	2930	2930	2930	0
361	20231026	135300	120881010	2930	2930	2930	2930	5
362	20231026	135200	120866360	2945	2945	2945	2945	0
363	20231026	135100	120866360	2945	2945	2945	2945	1
364	20231026	135000	120863415	2925	2925	2925	2925	0
365	20231026	134900	120863415	2925	2925	2925	2925	0
366	20231026	134800	120863415	2925	2925	2925	2925	0
367	20231026	134700	120863415	2925	2925	2925	2925	0
368	20231026	134600	120863415	2925	2925	2925	2925	0
369	20231026	134500	120863415	2925	2925	2925	2925	0
370	20231026	134400	120863415	2925	2925	2925	2925	0
371	20231026	134300	120863415	2925	2925	2925	2925	0
372	20231026	134200	120863415	2925	2925	2925	2925	0
373	20231026	134100	120863415	2925	2925	2925	2925	39
374	20231026	134000	120749340	2920	2920	2920	2920	0
375	20231026	133900	120749340	2920	2920	2920	2920	0
376	20231026	133800	120749340	2920	2920	2920	2920	0
377	20231026	133700	120749340	2920	2920	2920	2920	0
378	20231026	133600	120749340	2920	2920	2920	2920	0
379	20231026	133500	120749340	2920	2920	2920	2920	0
380	20231026	133400	120749340	2920	2920	2920	2920	0
381	20231026	133300	120749340	2920	2935	2935	2920	2044
382	20231026	133200	114770625	2935	2940	2940	2935	24
383	20231026	133100	114700070	2945	2945	2945	2945	0
384	20231026	133000	114700070	2945	2945	2945	2945	13
385	20231026	132900	114661785	2950	2950	2950	2950	0
386	20231026	132800	114661785	2950	2950	2950	2950	4
387	20231026	132700	114649985	2950	2950	2950	2950	0
388	20231026	132600	114649985	2950	2950	2950	2950	0
389	20231026	132500	114649985	2950	2950	2950	2950	173
390	20231026	132400	114139635	2955	2955	2955	2955	367
391	20231026	132300	113055150	2965	2965	2965	2965	0
392	20231026	132200	113055150	2965	2965	2965	2965	0
393	20231026	132100	113055150	2965	2965	2965	2965	6
394	20231026	132000	113037360	2960	2960	2960	2960	0
395	20231026	131900	113037360	2960	2960	2960	2960	1207
396	20231026	131800	109464640	2970	2970	2970	2970	0
397	20231026	131700	109464640	2970	2970	2970	2970	0
398	20231026	131600	109464640	2970	2970	2970	2970	0
399	20231026	131500	109464640	2970	2970	2970	2970	0
400	20231026	131400	109464640	2970	2970	2970	2970	0
401	20231026	131300	109464640	2970	2970	2970	2970	0
402	20231026	131200	109464640	2970	2970	2970	2970	0
403	20231026	131100	109464640	2970	2970	2970	2970	0
404	20231026	131000	109464640	2970	2970	2970	2970	0
405	20231026	130900	109464640	2970	2970	2970	2970	0
406	20231026	130800	109464640	2970	2970	2970	2970	0
407	20231026	130700	109464640	2970	2970	2970	2970	0
408	20231026	130600	109464640	2970	2970	2970	2970	0
409	20231026	130500	109464640	2970	2970	2970	2970	0
410	20231026	130400	109464640	2970	2970	2970	2970	8
411	20231026	130300	109440880	2975	2975	2975	2975	0
412	20231026	130200	109440880	2975	2975	2975	2975	0
413	20231026	130100	109440880	2975	2975	2975	2975	0
414	20231026	130000	109440880	2975	2975	2975	2975	0
415	20231026	125900	109440880	2975	2975	2975	2975	0
416	20231026	125800	109440880	2975	2975	2975	2975	0
417	20231026	125700	109440880	2975	2975	2975	2975	0
418	20231026	125600	109440880	2975	2945	2975	2945	500
419	20231026	125500	107958805	2945	2945	2945	2945	0
420	20231026	125400	107958805	2945	2945	2945	2945	0
421	20231026	125300	107958805	2945	2945	2945	2945	10
422	20231026	125200	107929355	2945	2945	2945	2945	2
423	20231026	125100	107923465	2940	2940	2940	2940	0
424	20231026	125000	107923465	2940	2940	2940	2940	0
425	20231026	124900	107923465	2940	2940	2940	2940	0
426	20231026	124800	107923465	2940	2945	2945	2940	176
427	20231026	124700	107405775	2945	2945	2945	2945	20
428	20231026	124600	107346875	2945	2945	2945	2945	0
429	20231026	124500	107346875	2945	2945	2945	2945	0
430	20231026	124400	107346875	2945	2945	2945	2945	0
431	20231026	124300	107346875	2945	2935	2945	2935	302
432	20231026	124200	106460485	2945	2940	2945	2940	823
433	20231026	124100	104040855	2935	2935	2935	2935	770
434	20231026	124000	101780905	2935	2935	2935	2935	0
435	20231026	123900	101780905	2935	2935	2935	2935	0
436	20231026	123800	101780905	2935	2935	2935	2935	0
437	20231026	123700	101780905	2935	2935	2935	2935	3
438	20231026	123600	101772100	2935	2935	2935	2935	0
439	20231026	123500	101772100	2935	2935	2935	2935	2
440	20231026	123400	101766230	2925	2925	2925	2925	533
441	20231026	123300	100207205	2925	2925	2925	2925	2
442	20231026	123200	100201355	2920	2930	2930	2910	8110
443	20231026	123100	76540110	2940	2940	2940	2940	0
444	20231026	123000	76540110	2940	2940	2940	2940	0
445	20231026	122900	76540110	2940	2940	2940	2940	8
446	20231026	122800	76516590	2930	2930	2930	2930	0
447	20231026	122700	76516590	2930	2930	2930	2930	0
448	20231026	122600	76516590	2930	2930	2930	2930	0
449	20231026	122500	76516590	2930	2930	2930	2930	0
450	20231026	122400	76516590	2930	2930	2930	2930	378
451	20231026	122300	75409050	2940	2940	2940	2940	0
452	20231026	122200	75409050	2940	2940	2940	2940	1
453	20231026	122100	75406110	2930	2930	2930	2930	94
454	20231026	122000	75130690	2925	2925	2925	2925	955
455	20231026	121900	72337315	2940	2940	2940	2940	0
456	20231026	121800	72337315	2940	2940	2940	2940	1
457	20231026	121700	72334375	2930	2930	2930	2930	469
458	20231026	121600	70960205	2940	2940	2940	2940	0
459	20231026	121500	70960205	2940	2940	2940	2940	0
460	20231026	121400	70960205	2940	2940	2940	2940	0
461	20231026	121300	70960205	2940	2940	2940	2940	0
462	20231026	121200	70960205	2940	2940	2940	2940	0
463	20231026	121100	70960205	2940	2940	2940	2940	0
464	20231026	121000	70960205	2940	2940	2940	2940	0
465	20231026	120900	70960205	2940	2940	2940	2940	2
466	20231026	120800	70954325	2930	2935	2935	2930	615
467	20231026	120700	69151845	2940	2945	2945	2940	9
468	20231026	120600	69125360	2945	2940	2945	2940	3
469	20231026	120500	69116530	2945	2940	2945	2940	31
470	20231026	120400	69025380	2945	2945	2945	2945	0
471	20231026	120300	69025380	2945	2930	2945	2930	482
472	20231026	120200	67613090	2930	2925	2930	2920	320
473	20231026	120100	66677485	2930	2930	2930	2930	0
474	20231026	120000	66677485	2930	2930	2930	2930	7
475	20231026	115900	66656975	2930	2930	2930	2930	501
476	20231026	115800	65189045	2930	2930	2930	2930	500
477	20231026	115700	63724045	2930	2945	2945	2930	1005
478	20231026	115600	60771895	2945	2945	2945	2945	0
479	20231026	115500	60771895	2945	2945	2945	2945	37
480	20231026	115400	60662930	2940	2940	2940	2940	50
481	20231026	115300	60515930	2940	2940	2940	2940	1
482	20231026	115200	60512990	2935	2935	2935	2935	0
483	20231026	115100	60512990	2935	2935	2935	2935	50
484	20231026	115000	60366240	2945	2945	2945	2945	0
485	20231026	114900	60366240	2945	2945	2945	2945	0
486	20231026	114800	60366240	2945	2945	2945	2945	1
487	20231026	114700	60363295	2930	2930	2930	2930	0
488	20231026	114600	60363295	2930	2930	2930	2930	0
489	20231026	114500	60363295	2930	2930	2930	2930	0
490	20231026	114400	60363295	2930	2930	2930	2930	1
491	20231026	114300	60360365	2935	2935	2935	2935	0
492	20231026	114200	60360365	2935	2935	2935	2935	18
493	20231026	114100	60307535	2935	2935	2935	2935	1
494	20231026	114000	60304600	2935	2935	2935	2935	22
495	20231026	113900	60240030	2935	2935	2935	2935	518
496	20231026	113800	58719700	2935	2940	2940	2935	87
497	20231026	113700	58464260	2935	2935	2935	2935	515
498	20231026	113600	56952735	2935	2935	2935	2935	0
499	20231026	113500	56952735	2935	2935	2935	2935	0
500	20231026	113400	56952735	2935	2935	2935	2935	0
501	20231026	113300	56952735	2935	2935	2935	2935	0
502	20231026	113200	56952735	2935	2935	2935	2935	2
503	20231026	113100	56946865	2935	2935	2935	2935	14
504	20231026	113000	56905775	2935	2915	2935	2910	7
505	20231026	112900	56885360	2910	2925	2925	2910	1508
506	20231026	112800	52484115	2925	2930	2930	2925	451
507	20231026	112700	51162690	2935	2930	2935	2930	4
508	20231026	112600	51150960	2935	2935	2935	2935	10
509	20231026	112500	51121610	2935	2940	2945	2935	1242
510	20231026	112400	47475490	2935	2935	2935	2935	1
511	20231026	112300	47472555	2935	2935	2935	2935	0
512	20231026	112200	47472555	2935	2935	2935	2935	51
513	20231026	112100	47322870	2940	2940	2940	2940	0
514	20231026	112000	47322870	2940	2955	2955	2940	2243
515	20231026	111900	40711555	2950	2950	2950	2950	0
516	20231026	111800	40711555	2950	2950	2950	2950	0
517	20231026	111700	40711555	2950	2950	2950	2950	0
518	20231026	111600	40711555	2950	2950	2950	2950	0
519	20231026	111500	40711555	2950	2950	2950	2950	0
520	20231026	111400	40711555	2950	2960	2960	2950	914
521	20231026	111300	38010880	2960	2960	2960	2960	0
522	20231026	111200	38010880	2960	2960	2960	2960	0
523	20231026	111100	38010880	2960	2975	2975	2960	1121
524	20231026	111000	34687260	2990	2990	2990	2990	0
525	20231026	110900	34687260	2990	2990	2990	2990	0
526	20231026	110800	34687260	2990	2990	2990	2990	1
527	20231026	110700	34684270	2985	2985	2985	2985	0
528	20231026	110600	34684270	2985	2985	2985	2985	0
529	20231026	110500	34684270	2985	2985	2985	2985	0
530	20231026	110400	34684270	2985	2985	2985	2985	0
531	20231026	110300	34684270	2985	2985	2985	2985	0
532	20231026	110200	34684270	2985	2985	2985	2985	0
533	20231026	110100	34684270	2985	2985	2985	2985	0
534	20231026	110000	34684270	2985	2985	2985	2985	0
535	20231026	105900	34684270	2985	2985	2985	2985	0
536	20231026	105800	34684270	2985	2985	2985	2985	0
537	20231026	105700	34684270	2985	2985	2985	2985	0
538	20231026	105600	34684270	2985	2995	2995	2985	45
539	20231026	105500	34549510	2995	2980	2995	2980	3
540	20231026	105400	34540540	2975	2975	2975	2975	100
541	20231026	105300	34243040	3000	2980	3000	2980	101
542	20231026	105200	33942040	2990	2990	2990	2990	181
543	20231026	105100	33400850	2990	2990	2990	2990	0
544	20231026	105000	33400850	2990	2990	2990	2990	0
545	20231026	104900	33400850	2990	2990	2990	2990	0
546	20231026	104800	33400850	2990	2990	2990	2990	2
547	20231026	104700	33394870	2990	2990	2990	2990	0
548	20231026	104600	33394870	2990	2990	2990	2990	2
549	20231026	104500	33388890	2990	2990	2990	2990	1
550	20231026	104400	33385900	2985	2985	2985	2985	0
551	20231026	104300	33385900	2985	2985	2985	2985	0
552	20231026	104200	33385900	2985	2985	2985	2985	0
553	20231026	104100	33385900	2985	2985	2985	2985	0
554	20231026	104000	33385900	2985	2985	2985	2985	0
555	20231026	103900	33385900	2985	2985	2985	2985	0
556	20231026	103800	33385900	2985	2985	2985	2985	0
557	20231026	103700	33385900	2985	2985	2985	2985	0
558	20231026	103600	33385900	2985	2985	2985	2985	1
559	20231026	103500	33382915	2975	2975	2975	2975	0
560	20231026	103400	33382915	2975	2975	2975	2975	0
561	20231026	103300	33382915	2975	2975	2975	2975	0
562	20231026	103200	33382915	2975	2975	2975	2975	0
563	20231026	103100	33382915	2975	2975	2975	2975	0
564	20231026	103000	33382915	2975	2975	2975	2975	202
565	20231026	102900	32781965	2975	2975	2975	2975	0
566	20231026	102800	32781965	2975	2975	2975	2975	0
567	20231026	102700	32781965	2975	2975	2975	2975	0
568	20231026	102600	32781965	2975	2975	2975	2975	143
569	20231026	102500	32356540	2975	2975	2975	2975	0
570	20231026	102400	32356540	2975	2975	2975	2975	0
571	20231026	102300	32356540	2975	2975	2975	2975	0
572	20231026	102200	32356540	2975	2975	2975	2975	0
573	20231026	102100	32356540	2975	2975	2975	2975	0
574	20231026	102000	32356540	2975	2975	2975	2975	0
575	20231026	101900	32356540	2975	2970	2975	2970	1073
576	20231026	101800	29164395	2975	2970	2975	2970	3
577	20231026	101700	29155475	2975	2975	2975	2975	196
578	20231026	101600	28572375	2975	2975	2975	2975	1
579	20231026	101500	28569400	2960	2960	2960	2960	0
580	20231026	101400	28569400	2960	2960	2960	2960	3
581	20231026	101300	28560520	2955	2975	2975	2955	2
582	20231026	101200	28554590	2960	2960	2960	2960	0
583	20231026	101100	28554590	2960	2960	2960	2960	210
584	20231026	101000	27932990	2965	2965	2965	2965	1
585	20231026	100900	27930025	2975	2975	2975	2975	0
586	20231026	100800	27930025	2975	2975	2975	2975	0
587	20231026	100700	27930025	2975	2975	2975	2975	1
588	20231026	100600	27927050	2975	2975	2975	2975	0
589	20231026	100500	27927050	2975	2975	2975	2975	0
590	20231026	100400	27927050	2975	2975	2975	2975	10
591	20231026	100300	27897300	2975	2970	2975	2970	391
592	20231026	100200	26734370	2975	2975	2975	2975	1623
593	20231026	100100	21905945	2975	2975	2975	2975	0
594	20231026	100000	21905945	2975	2975	2975	2975	0
595	20231026	095900	21905945	2975	2975	2975	2975	0
596	20231026	095800	21905945	2975	2975	2975	2975	0
597	20231026	095700	21905945	2975	2975	2975	2975	0
598	20231026	095600	21905945	2975	2975	2975	2975	0
599	20231026	095500	21905945	2975	2960	2975	2960	13
600	20231026	095400	21867450	2975	2975	2975	2975	0
601	20231026	095300	21867450	2975	2975	2975	2975	3
602	20231026	095200	21858525	2975	2975	2975	2960	535
603	20231026	095100	20267755	2970	2970	2970	2970	0
604	20231026	095000	20267755	2970	2970	2970	2970	1
605	20231026	094900	20264785	2970	2970	2970	2970	1
606	20231026	094800	20261815	2970	2970	2970	2970	0
607	20231026	094700	20261815	2970	2960	2970	2955	188
608	20231026	094600	19703860	2970	2970	2970	2970	0
609	20231026	094500	19703860	2970	2970	2970	2970	512
610	20231026	094400	18183220	2965	2965	2965	2965	0
611	20231026	094300	18183220	2965	2955	2965	2955	2
612	20231026	094200	18177300	2950	2965	2965	2950	40
613	20231026	094100	18059120	2965	2965	2965	2965	0
614	20231026	094000	18059120	2965	2965	2965	2965	11
615	20231026	093900	18026505	2950	2950	2950	2950	0
616	20231026	093800	18026505	2950	2950	2950	2950	109
617	20231026	093700	17704955	2950	2950	2950	2950	0
618	20231026	093600	17704955	2950	2955	2955	2950	1022
619	20231026	093500	14687485	2970	2970	2970	2970	0
620	20231026	093400	14687485	2970	2965	2970	2955	352
621	20231026	093300	13645480	2970	2980	2980	2970	14
622	20231026	093200	13603770	2980	2980	2980	2980	51
623	20231026	093100	13451790	2975	2975	2975	2975	0
624	20231026	093000	13451790	2975	2980	2980	2975	2002
625	20231026	092900	7495830	2985	2985	2985	2985	0
626	20231026	092800	7495830	2985	2985	2985	2985	0
627	20231026	092700	7495830	2985	2985	2985	2985	0
628	20231026	092600	7495830	2985	2975	2985	2960	479
629	20231026	092500	6076035	2975	2975	2975	2975	0
630	20231026	092400	6076035	2975	2975	2975	2975	0
631	20231026	092300	6076035	2975	2975	2975	2975	335
632	20231026	092200	5079410	2975	2990	2990	2975	9
633	20231026	092100	5052595	2975	2975	2975	2975	0
634	20231026	092000	5052595	2975	2975	2975	2975	0
635	20231026	091900	5052595	2975	2975	2975	2975	0
636	20231026	091800	5052595	2975	2980	2980	2975	243
637	20231026	091700	4329170	2995	2995	2995	2995	3
638	20231026	091600	4320185	2995	2995	2995	2995	0
639	20231026	091500	4320185	2995	2995	2995	2995	10
640	20231026	091400	4290235	3000	3000	3000	3000	0
641	20231026	091300	4290235	3000	3000	3000	3000	0
642	20231026	091200	4290235	3000	3000	3000	3000	0
643	20231026	091100	4290235	3000	2990	3000	2990	310
644	20231026	091000	3360395	2980	2980	2980	2980	0
645	20231026	090900	3360395	2980	2980	2980	2980	0
646	20231026	090800	3360395	2980	2980	2980	2980	0
647	20231026	090700	3360395	2980	2980	2980	2980	0
648	20231026	090600	3360395	2980	2985	2985	2980	217
649	20231026	090500	2713705	2995	2995	2995	2995	1
650	20231026	090400	2710710	2975	2975	2975	2975	0
651	20231026	090300	2710710	2975	2975	2975	2975	0
652	20231026	090200	2710710	2975	2975	2975	2975	0
653	20231026	090100	2710710	2975	2975	2975	2975	0
654	20231026	090000	2710710	2975	2980	3005	2975	908