KissMeData/147760/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	200300	135212850	4875	4875	4875	4875	2256
3	20231023	200200	135212850	4875	4875	4875	4875	0
4	20231023	200100	135212850	4875	4875	4875	4875	0
5	20231023	200000	135212850	4875	4875	4875	4875	0
6	20231023	195900	135212850	4875	4875	4875	4875	0
7	20231023	195800	135212850	4875	4875	4875	4875	0
8	20231023	195700	135212850	4875	4875	4875	4875	0
9	20231023	195600	135212850	4875	4875	4875	4875	0
10	20231023	195500	135212850	4875	4875	4875	4875	0
11	20231023	195400	135212850	4875	4875	4875	4875	0
12	20231023	195300	135212850	4875	4875	4875	4875	0
13	20231023	195200	135212850	4875	4875	4875	4875	0
14	20231023	195100	135212850	4875	4875	4875	4875	0
15	20231023	195000	135212850	4875	4875	4875	4875	0
16	20231023	194900	135212850	4875	4875	4875	4875	0
17	20231023	194800	135212850	4875	4875	4875	4875	0
18	20231023	194700	135212850	4875	4875	4875	4875	0
19	20231023	194600	135212850	4875	4875	4875	4875	0
20	20231023	194500	135212850	4875	4875	4875	4875	0
21	20231023	194400	135212850	4875	4875	4875	4875	0
22	20231023	194300	135212850	4875	4875	4875	4875	0
23	20231023	194200	135212850	4875	4875	4875	4875	0
24	20231023	194100	135212850	4875	4875	4875	4875	0
25	20231023	194000	135212850	4875	4875	4875	4875	0
26	20231023	193900	135212850	4875	4875	4875	4875	0
27	20231023	193800	135212850	4875	4875	4875	4875	0
28	20231023	193700	135212850	4875	4875	4875	4875	0
29	20231023	193600	135212850	4875	4875	4875	4875	0
30	20231023	193500	135212850	4875	4875	4875	4875	0
31	20231023	193400	135212850	4875	4875	4875	4875	0
32	20231023	193300	135212850	4875	4875	4875	4875	2256
33	20231023	193200	135212850	4875	4875	4875	4875	0
34	20231023	193100	135212850	4875	4875	4875	4875	0
35	20231023	193000	135212850	4875	4875	4875	4875	0
36	20231023	192900	135212850	4875	4875	4875	4875	0
37	20231023	192800	135212850	4875	4875	4875	4875	0
38	20231023	192700	135212850	4875	4875	4875	4875	0
39	20231023	192600	135212850	4875	4875	4875	4875	0
40	20231023	192500	135212850	4875	4875	4875	4875	0
41	20231023	192400	135212850	4875	4875	4875	4875	0
42	20231023	192300	135212850	4875	4875	4875	4875	0
43	20231023	192200	135212850	4875	4875	4875	4875	0
44	20231023	192100	135212850	4875	4875	4875	4875	0
45	20231023	192000	135212850	4875	4875	4875	4875	0
46	20231023	191900	135212850	4875	4875	4875	4875	0
47	20231023	191800	135212850	4875	4875	4875	4875	0
48	20231023	191700	135212850	4875	4875	4875	4875	0
49	20231023	191600	135212850	4875	4875	4875	4875	0
50	20231023	191500	135212850	4875	4875	4875	4875	0
51	20231023	191400	135212850	4875	4875	4875	4875	0
52	20231023	191300	135212850	4875	4875	4875	4875	0
53	20231023	191200	135212850	4875	4875	4875	4875	0
54	20231023	191100	135212850	4875	4875	4875	4875	0
55	20231023	191000	135212850	4875	4875	4875	4875	0
56	20231023	190900	135212850	4875	4875	4875	4875	0
57	20231023	190800	135212850	4875	4875	4875	4875	0
58	20231023	190700	135212850	4875	4875	4875	4875	0
59	20231023	190600	135212850	4875	4875	4875	4875	0
60	20231023	190500	135212850	4875	4875	4875	4875	0
61	20231023	190400	135212850	4875	4875	4875	4875	0
62	20231023	190300	135212850	4875	4875	4875	4875	2256
63	20231023	190200	135212850	4875	4875	4875	4875	0
64	20231023	190100	135212850	4875	4875	4875	4875	0
65	20231023	190000	135212850	4875	4875	4875	4875	0
66	20231023	185900	135212850	4875	4875	4875	4875	0
67	20231023	185800	135212850	4875	4875	4875	4875	0
68	20231023	185700	135212850	4875	4875	4875	4875	0
69	20231023	185600	135212850	4875	4875	4875	4875	0
70	20231023	185500	135212850	4875	4875	4875	4875	0
71	20231023	185400	135212850	4875	4875	4875	4875	0
72	20231023	185300	135212850	4875	4875	4875	4875	0
73	20231023	185200	135212850	4875	4875	4875	4875	0
74	20231023	185100	135212850	4875	4875	4875	4875	0
75	20231023	185000	135212850	4875	4875	4875	4875	0
76	20231023	184900	135212850	4875	4875	4875	4875	0
77	20231023	184800	135212850	4875	4875	4875	4875	0
78	20231023	184700	135212850	4875	4875	4875	4875	0
79	20231023	184600	135212850	4875	4875	4875	4875	0
80	20231023	184500	135212850	4875	4875	4875	4875	0
81	20231023	184400	135212850	4875	4875	4875	4875	0
82	20231023	184300	135212850	4875	4875	4875	4875	0
83	20231023	184200	135212850	4875	4875	4875	4875	0
84	20231023	184100	135212850	4875	4875	4875	4875	0
85	20231023	184000	135212850	4875	4875	4875	4875	0
86	20231023	183900	135212850	4875	4875	4875	4875	0
87	20231023	183800	135212850	4875	4875	4875	4875	0
88	20231023	183700	135212850	4875	4875	4875	4875	0
89	20231023	183600	135212850	4875	4875	4875	4875	0
90	20231023	183500	135212850	4875	4875	4875	4875	0
91	20231023	183400	135212850	4875	4875	4875	4875	0
92	20231023	183300	135212850	4875	4875	4875	4875	2256
93	20231023	183200	135212850	4875	4875	4875	4875	0
94	20231023	183100	135212850	4875	4875	4875	4875	0
95	20231023	183000	135212850	4875	4875	4875	4875	0
96	20231023	182900	135212850	4875	4875	4875	4875	0
97	20231023	182800	135212850	4875	4875	4875	4875	0
98	20231023	182700	135212850	4875	4875	4875	4875	0
99	20231023	182600	135212850	4875	4875	4875	4875	0
100	20231023	182500	135212850	4875	4875	4875	4875	0
101	20231023	182400	135212850	4875	4875	4875	4875	0
102	20231023	182300	135212850	4875	4875	4875	4875	0
103	20231023	182200	135212850	4875	4875	4875	4875	0
104	20231023	182100	135212850	4875	4875	4875	4875	0
105	20231023	182000	135212850	4875	4875	4875	4875	0
106	20231023	181900	135212850	4875	4875	4875	4875	0
107	20231023	181800	135212850	4875	4875	4875	4875	0
108	20231023	181700	135212850	4875	4875	4875	4875	0
109	20231023	181600	135212850	4875	4875	4875	4875	0
110	20231023	181500	135212850	4875	4875	4875	4875	0
111	20231023	181400	135212850	4875	4875	4875	4875	0
112	20231023	181300	135212850	4875	4875	4875	4875	0
113	20231023	181200	135212850	4875	4875	4875	4875	0
114	20231023	181100	135212850	4875	4875	4875	4875	0
115	20231023	181000	135212850	4875	4875	4875	4875	0
116	20231023	180900	135212850	4875	4875	4875	4875	0
117	20231023	180800	135212850	4875	4875	4875	4875	0
118	20231023	180700	135212850	4875	4875	4875	4875	0
119	20231023	180600	135212850	4875	4875	4875	4875	0
120	20231023	180500	135212850	4875	4875	4875	4875	0
121	20231023	180400	135212850	4875	4875	4875	4875	0
122	20231023	180300	135212850	4875	4875	4875	4875	2256
123	20231023	180200	135212850	4875	4875	4875	4875	0
124	20231023	180100	135212850	4875	4875	4875	4875	0
125	20231023	180000	135212850	4875	4875	4875	4875	0
126	20231023	175900	135212850	4875	4875	4875	4875	0
127	20231023	175800	135212850	4875	4875	4875	4875	0
128	20231023	175700	135212850	4875	4875	4875	4875	0
129	20231023	175600	135212850	4875	4875	4875	4875	0
130	20231023	175500	135212850	4875	4875	4875	4875	0
131	20231023	175400	135212850	4875	4875	4875	4875	0
132	20231023	175300	135212850	4875	4875	4875	4875	0
133	20231023	175200	135212850	4875	4875	4875	4875	0
134	20231023	175100	135212850	4875	4875	4875	4875	0
135	20231023	175000	135212850	4875	4875	4875	4875	0
136	20231023	174900	135212850	4875	4875	4875	4875	0
137	20231023	174800	135212850	4875	4875	4875	4875	0
138	20231023	174700	135212850	4875	4875	4875	4875	0
139	20231023	174600	135212850	4875	4875	4875	4875	0
140	20231023	174500	135212850	4875	4875	4875	4875	0
141	20231023	174400	135212850	4875	4875	4875	4875	0
142	20231023	174300	135212850	4875	4875	4875	4875	0
143	20231023	174200	135212850	4875	4875	4875	4875	0
144	20231023	174100	135212850	4875	4875	4875	4875	0
145	20231023	174000	135212850	4875	4875	4875	4875	0
146	20231023	173900	135212850	4875	4875	4875	4875	0
147	20231023	173800	135212850	4875	4875	4875	4875	0
148	20231023	173700	135212850	4875	4875	4875	4875	0
149	20231023	173600	135212850	4875	4875	4875	4875	0
150	20231023	173500	135212850	4875	4875	4875	4875	0
151	20231023	173400	135212850	4875	4875	4875	4875	0
152	20231023	173300	135212850	4875	4875	4875	4875	2256
153	20231023	173200	135212850	4875	4875	4875	4875	0
154	20231023	173100	135212850	4875	4875	4875	4875	0
155	20231023	173000	135212850	4875	4875	4875	4875	0
156	20231023	172900	135212850	4875	4875	4875	4875	0
157	20231023	172800	135212850	4875	4875	4875	4875	0
158	20231023	172700	135212850	4875	4875	4875	4875	0
159	20231023	172600	135212850	4875	4875	4875	4875	0
160	20231023	172500	135212850	4875	4875	4875	4875	0
161	20231023	172400	135212850	4875	4875	4875	4875	0
162	20231023	172300	135212850	4875	4875	4875	4875	0
163	20231023	172200	135212850	4875	4875	4875	4875	0
164	20231023	172100	135212850	4875	4875	4875	4875	0
165	20231023	172000	135212850	4875	4875	4875	4875	0
166	20231023	171900	135212850	4875	4875	4875	4875	0
167	20231023	171800	135212850	4875	4875	4875	4875	0
168	20231023	171700	135212850	4875	4875	4875	4875	0
169	20231023	171600	135212850	4875	4875	4875	4875	0
170	20231023	171500	135212850	4875	4875	4875	4875	0
171	20231023	171400	135212850	4875	4875	4875	4875	0
172	20231023	171300	135212850	4875	4875	4875	4875	0
173	20231023	171200	135212850	4875	4875	4875	4875	0
174	20231023	171100	135212850	4875	4875	4875	4875	0
175	20231023	171000	135212850	4875	4875	4875	4875	0
176	20231023	170900	135212850	4875	4875	4875	4875	0
177	20231023	170800	135212850	4875	4875	4875	4875	0
178	20231023	170700	135212850	4875	4875	4875	4875	0
179	20231023	170600	135212850	4875	4875	4875	4875	0
180	20231023	170500	135212850	4875	4875	4875	4875	0
181	20231023	170400	135212850	4875	4875	4875	4875	0
182	20231023	170300	135212850	4875	4875	4875	4875	2256
183	20231023	170200	135212850	4875	4875	4875	4875	0
184	20231023	170100	135212850	4875	4875	4875	4875	0
185	20231023	170000	135212850	4875	4875	4875	4875	0
186	20231023	165900	135212850	4875	4875	4875	4875	0
187	20231023	165800	135212850	4875	4875	4875	4875	0
188	20231023	165700	135212850	4875	4875	4875	4875	0
189	20231023	165600	135212850	4875	4875	4875	4875	0
190	20231023	165500	135212850	4875	4875	4875	4875	0
191	20231023	165400	135212850	4875	4875	4875	4875	0
192	20231023	165300	135212850	4875	4875	4875	4875	0
193	20231023	165200	135212850	4875	4875	4875	4875	0
194	20231023	165100	135212850	4875	4875	4875	4875	0
195	20231023	165000	135212850	4875	4875	4875	4875	0
196	20231023	164900	135212850	4875	4875	4875	4875	0
197	20231023	164800	135212850	4875	4875	4875	4875	0
198	20231023	164700	135212850	4875	4875	4875	4875	0
199	20231023	164600	135212850	4875	4875	4875	4875	0
200	20231023	164500	135212850	4875	4875	4875	4875	0
201	20231023	164400	135212850	4875	4875	4875	4875	0
202	20231023	164300	135212850	4875	4875	4875	4875	0
203	20231023	164200	135212850	4875	4875	4875	4875	0
204	20231023	164100	135212850	4875	4875	4875	4875	0
205	20231023	164000	135212850	4875	4875	4875	4875	0
206	20231023	163900	135212850	4875	4875	4875	4875	0
207	20231023	163800	135212850	4875	4875	4875	4875	0
208	20231023	163700	135212850	4875	4875	4875	4875	0
209	20231023	163600	135212850	4875	4875	4875	4875	0
210	20231023	163500	135212850	4875	4875	4875	4875	0
211	20231023	163400	135212850	4875	4875	4875	4875	0
212	20231023	163300	135212850	4875	4875	4875	4875	2256
213	20231023	163200	135212850	4875	4875	4875	4875	0
214	20231023	163100	135212850	4875	4875	4875	4875	0
215	20231023	163000	135212850	4875	4875	4875	4875	0
216	20231023	162900	135212850	4875	4875	4875	4875	0
217	20231023	162800	135212850	4875	4875	4875	4875	0
218	20231023	162700	135212850	4875	4875	4875	4875	0
219	20231023	162600	135212850	4875	4875	4875	4875	0
220	20231023	162500	135212850	4875	4875	4875	4875	0
221	20231023	162400	135212850	4875	4875	4875	4875	0
222	20231023	162300	135212850	4875	4875	4875	4875	0
223	20231023	162200	135212850	4875	4875	4875	4875	0
224	20231023	162100	135212850	4875	4875	4875	4875	0
225	20231023	162000	135212850	4875	4875	4875	4875	0
226	20231023	161900	135212850	4875	4875	4875	4875	0
227	20231023	161800	135212850	4875	4875	4875	4875	0
228	20231023	161700	135212850	4875	4875	4875	4875	0
229	20231023	161600	135212850	4875	4875	4875	4875	0
230	20231023	161500	135212850	4875	4875	4875	4875	0
231	20231023	161400	135212850	4875	4875	4875	4875	0
232	20231023	161300	135212850	4875	4875	4875	4875	0
233	20231023	161200	135212850	4875	4875	4875	4875	0
234	20231023	161100	135212850	4875	4875	4875	4875	0
235	20231023	161000	135212850	4875	4875	4875	4875	0
236	20231023	160900	135212850	4875	4875	4875	4875	0
237	20231023	160800	135212850	4875	4875	4875	4875	0
238	20231023	160700	135212850	4875	4875	4875	4875	0
239	20231023	160600	135212850	4875	4875	4875	4875	0
240	20231023	160500	135212850	4875	4875	4875	4875	0
241	20231023	160400	135212850	4875	4875	4875	4875	0
242	20231023	160300	135212850	4875	4875	4875	4875	2256
243	20231023	160200	135212850	4875	4875	4875	4875	0
244	20231023	160100	135212850	4875	4875	4875	4875	0
245	20231023	160000	135212850	4875	4875	4875	4875	0
246	20231023	155900	135212850	4875	4875	4875	4875	0
247	20231023	155800	135212850	4875	4875	4875	4875	0
248	20231023	155700	135212850	4875	4875	4875	4875	0
249	20231023	155600	135212850	4875	4875	4875	4875	0
250	20231023	155500	135212850	4875	4875	4875	4875	0
251	20231023	155400	135212850	4875	4875	4875	4875	0
252	20231023	155300	135212850	4875	4875	4875	4875	0
253	20231023	155200	135212850	4875	4875	4875	4875	0
254	20231023	155100	135212850	4875	4875	4875	4875	0
255	20231023	155000	135212850	4875	4875	4875	4875	0
256	20231023	154900	135212850	4875	4875	4875	4875	0
257	20231023	154800	135212850	4875	4875	4875	4875	0
258	20231023	154700	135212850	4875	4875	4875	4875	0
259	20231023	154600	135212850	4875	4875	4875	4875	0
260	20231023	154500	135212850	4875	4875	4875	4875	0
261	20231023	154400	135212850	4875	4875	4875	4875	0
262	20231023	154300	135212850	4875	4875	4875	4875	0
263	20231023	154200	135212850	4875	4875	4875	4875	0
264	20231023	154100	135212850	4875	4875	4875	4875	0
265	20231023	154000	135212850	4875	4875	4875	4875	0
266	20231023	153900	135212850	4875	4875	4875	4875	0
267	20231023	153800	135212850	4875	4875	4875	4875	0
268	20231023	153700	135212850	4875	4875	4875	4875	0
269	20231023	153600	135212850	4875	4875	4875	4875	0
270	20231023	153500	135212850	4875	4875	4875	4875	0
271	20231023	153400	135212850	4875	4875	4875	4875	0
272	20231023	153300	135212850	4875	4875	4875	4875	2256
273	20231023	153200	135212850	4875	4875	4875	4875	0
274	20231023	153100	135212850	4875	4875	4875	4875	0
275	20231023	153000	135212850	4875	4875	4875	4875	2256
276	20231023	152900	124214850	4925	4925	4925	4925	0
277	20231023	152800	124214850	4925	4925	4925	4925	0
278	20231023	152700	124214850	4925	4925	4925	4925	0
279	20231023	152600	124214850	4925	4925	4925	4925	0
280	20231023	152500	124214850	4925	4925	4925	4925	0
281	20231023	152400	124214850	4925	4925	4925	4925	0
282	20231023	152300	124214850	4925	4925	4925	4925	0
283	20231023	152200	124214850	4925	4925	4925	4925	0
284	20231023	152100	124214850	4925	4925	4925	4925	0
285	20231023	152000	124214850	4925	4925	4925	4925	0
286	20231023	151900	124214850	4925	4920	4925	4915	410
287	20231023	151800	122198050	4900	4910	4920	4900	637
288	20231023	151700	119072925	4925	4925	4925	4925	0
289	20231023	151600	119072925	4925	4925	4925	4925	21
290	20231023	151500	118969500	4930	4920	4930	4920	185
291	20231023	151400	118059250	4920	4920	4920	4920	0
292	20231023	151300	118059250	4920	4905	4920	4905	12
293	20231023	151200	118000285	4930	4930	4930	4930	0
294	20231023	151100	118000285	4930	4930	4930	4930	0
295	20231023	151000	118000285	4930	4930	4930	4905	17
296	20231023	150900	117916725	4935	4930	4935	4930	17
297	20231023	150800	117832890	4935	4930	4935	4930	110
298	20231023	150700	117290540	4935	4930	4935	4930	40
299	20231023	150600	117093320	4930	4900	4930	4900	350
300	20231023	150500	115376820	4900	4930	4930	4900	4012
301	20231023	150400	95686295	4950	4950	4950	4950	0
302	20231023	150300	95686295	4950	4950	4950	4950	0
303	20231023	150200	95686295	4950	4950	4950	4950	0
304	20231023	150100	95686295	4950	4950	4950	4950	0
305	20231023	150000	95686295	4950	4950	4950	4950	0
306	20231023	145900	95686295	4950	4950	4950	4950	0
307	20231023	145800	95686295	4950	4950	4950	4950	0
308	20231023	145700	95686295	4950	4950	4950	4950	0
309	20231023	145600	95686295	4950	4950	4950	4950	0
310	20231023	145500	95686295	4950	4950	4950	4950	0
311	20231023	145400	95686295	4950	4950	4950	4950	5
312	20231023	145300	95661545	4935	4935	4935	4935	0
313	20231023	145200	95661545	4935	4935	4935	4935	0
314	20231023	145100	95661545	4935	4935	4935	4935	0
315	20231023	145000	95661545	4935	4935	4935	4935	0
316	20231023	144900	95661545	4935	4935	4935	4935	0
317	20231023	144800	95661545	4935	4935	4935	4935	0
318	20231023	144700	95661545	4935	4935	4935	4935	0
319	20231023	144600	95661545	4935	4935	4935	4935	0
320	20231023	144500	95661545	4935	4935	4935	4935	0
321	20231023	144400	95661545	4935	4935	4935	4935	0
322	20231023	144300	95661545	4935	4935	4935	4935	0
323	20231023	144200	95661545	4935	4935	4935	4935	0
324	20231023	144100	95661545	4935	4935	4935	4935	0
325	20231023	144000	95661545	4935	4935	4935	4935	0
326	20231023	143900	95661545	4935	4935	4935	4935	0
327	20231023	143800	95661545	4935	4935	4935	4935	20
328	20231023	143700	95562845	4935	4935	4935	4935	0
329	20231023	143600	95562845	4935	4935	4935	4935	0
330	20231023	143500	95562845	4935	4935	4935	4935	0
331	20231023	143400	95562845	4935	4935	4935	4935	0
332	20231023	143300	95562845	4935	4935	4935	4935	0
333	20231023	143200	95562845	4935	4935	4935	4935	0
334	20231023	143100	95562845	4935	4935	4935	4935	0
335	20231023	143000	95562845	4935	4935	4935	4935	23
336	20231023	142900	95449340	4965	4945	4965	4945	70
337	20231023	142800	95103120	4945	4930	4945	4930	208
338	20231023	142700	94077590	4965	4965	4965	4965	0
339	20231023	142600	94077590	4965	4965	4965	4965	0
340	20231023	142500	94077590	4965	4965	4965	4965	0
341	20231023	142400	94077590	4965	4965	4965	4965	0
342	20231023	142300	94077590	4965	4965	4965	4965	0
343	20231023	142200	94077590	4965	4965	4965	4965	0
344	20231023	142100	94077590	4965	4965	4965	4965	0
345	20231023	142000	94077590	4965	4965	4965	4965	0
346	20231023	141900	94077590	4965	4965	4965	4965	0
347	20231023	141800	94077590	4965	4965	4965	4965	0
348	20231023	141700	94077590	4965	4965	4965	4965	0
349	20231023	141600	94077590	4965	4965	4965	4965	15
350	20231023	141500	94003115	4970	4970	4970	4970	0
351	20231023	141400	94003115	4970	4970	4970	4970	0
352	20231023	141300	94003115	4970	4970	4970	4970	0
353	20231023	141200	94003115	4970	4970	4970	4970	0
354	20231023	141100	94003115	4970	4970	4970	4970	0
355	20231023	141000	94003115	4970	4950	4970	4950	150
356	20231023	140900	93260355	4950	4950	4950	4950	0
357	20231023	140800	93260355	4950	4950	4950	4950	0
358	20231023	140700	93260355	4950	4950	4950	4950	0
359	20231023	140600	93260355	4950	4950	4950	4950	0
360	20231023	140500	93260355	4950	4950	4950	4950	0
361	20231023	140400	93260355	4950	4945	4950	4945	58
362	20231023	140300	92973515	4925	4925	4925	4925	31
363	20231023	140200	92820840	4945	4945	4945	4945	0
364	20231023	140100	92820840	4945	4945	4945	4945	20
365	20231023	140000	92721940	4945	4945	4945	4945	4
366	20231023	135900	92702160	4930	4930	4930	4930	7
367	20231023	135800	92667650	4945	4945	4945	4945	0
368	20231023	135700	92667650	4945	4935	4945	4935	7
369	20231023	135600	92633055	4945	4945	4945	4945	0
370	20231023	135500	92633055	4945	4945	4945	4945	10
371	20231023	135400	92583605	4945	4945	4945	4945	0
372	20231023	135300	92583605	4945	4945	4945	4945	0
373	20231023	135200	92583605	4945	4945	4945	4945	8
374	20231023	135100	92544045	4935	4935	4935	4935	0
375	20231023	135000	92544045	4935	4935	4935	4935	1
376	20231023	134900	92539110	4935	4935	4935	4935	24
377	20231023	134800	92420670	4935	4935	4935	4935	16
378	20231023	134700	92341710	4950	4950	4950	4950	456
379	20231023	134600	90084510	4975	4975	4975	4975	0
380	20231023	134500	90084510	4975	4975	4975	4975	0
381	20231023	134400	90084510	4975	4975	4975	4975	0
382	20231023	134300	90084510	4975	4975	4975	4975	0
383	20231023	134200	90084510	4975	4975	4975	4975	0
384	20231023	134100	90084510	4975	4975	4975	4975	0
385	20231023	134000	90084510	4975	4975	4975	4975	0
386	20231023	133900	90084510	4975	4975	4975	4975	0
387	20231023	133800	90084510	4975	4975	4975	4975	0
388	20231023	133700	90084510	4975	4975	4975	4975	2
389	20231023	133600	90074560	4975	4975	4975	4975	0
390	20231023	133500	90074560	4975	4975	4975	4975	0
391	20231023	133400	90074560	4975	4975	4975	4975	0
392	20231023	133300	90074560	4975	4975	4975	4975	0
393	20231023	133200	90074560	4975	4975	4975	4975	0
394	20231023	133100	90074560	4975	4975	4975	4975	0
395	20231023	133000	90074560	4975	4975	4975	4975	0
396	20231023	132900	90074560	4975	4975	4975	4975	0
397	20231023	132800	90074560	4975	4975	4975	4975	0
398	20231023	132700	90074560	4975	4975	4975	4975	0
399	20231023	132600	90074560	4975	4975	4975	4975	10
400	20231023	132500	90024810	4980	4960	4980	4950	671
401	20231023	132400	86699995	4985	4985	4985	4985	0
402	20231023	132300	86699995	4985	4985	4985	4985	0
403	20231023	132200	86699995	4985	4985	4985	4985	0
404	20231023	132100	86699995	4985	4985	4985	4985	0
405	20231023	132000	86699995	4985	4985	4985	4985	0
406	20231023	131900	86699995	4985	4985	4985	4985	0
407	20231023	131800	86699995	4985	4985	4985	4985	0
408	20231023	131700	86699995	4985	4985	4985	4985	0
409	20231023	131600	86699995	4985	4985	4985	4985	0
410	20231023	131500	86699995	4985	4980	4985	4980	10
411	20231023	131400	86650180	4970	4970	4970	4970	193
412	20231023	131300	85690970	4970	4970	4970	4970	0
413	20231023	131200	85690970	4970	4970	4970	4970	0
414	20231023	131100	85690970	4970	4970	4970	4970	0
415	20231023	131000	85690970	4970	4970	4970	4970	0
416	20231023	130900	85690970	4970	4970	4970	4970	0
417	20231023	130800	85690970	4970	4970	4970	4970	0
418	20231023	130700	85690970	4970	4970	4970	4970	0
419	20231023	130600	85690970	4970	4970	4970	4970	0
420	20231023	130500	85690970	4970	4970	4970	4970	0
421	20231023	130400	85690970	4970	4970	4970	4970	0
422	20231023	130300	85690970	4970	4970	4970	4970	0
423	20231023	130200	85690970	4970	4970	4970	4970	0
424	20231023	130100	85690970	4970	4970	4970	4970	0
425	20231023	130000	85690970	4970	4970	4970	4970	0
426	20231023	125900	85690970	4970	4970	4970	4970	0
427	20231023	125800	85690970	4970	4970	4970	4970	0
428	20231023	125700	85690970	4970	4970	4970	4970	0
429	20231023	125600	85690970	4970	4970	4970	4970	0
430	20231023	125500	85690970	4970	4970	4970	4970	0
431	20231023	125400	85690970	4970	4970	4970	4970	0
432	20231023	125300	85690970	4970	4970	4970	4970	7
433	20231023	125200	85656180	4960	4965	4965	4960	10
434	20231023	125100	85606535	4975	4965	4975	4965	20
435	20231023	125000	85507125	4980	4970	4980	4970	244
436	20231023	124900	84294365	4985	4985	4985	4985	0
437	20231023	124800	84294365	4985	4985	4985	4985	0
438	20231023	124700	84294365	4985	4985	4985	4985	0
439	20231023	124600	84294365	4985	4985	4985	4985	0
440	20231023	124500	84294365	4985	4985	4985	4985	0
441	20231023	124400	84294365	4985	4985	4985	4985	0
442	20231023	124300	84294365	4985	4985	4985	4985	0
443	20231023	124200	84294365	4985	4985	4985	4985	0
444	20231023	124100	84294365	4985	4985	4985	4985	0
445	20231023	124000	84294365	4985	4985	4985	4985	0
446	20231023	123900	84294365	4985	4985	4985	4985	0
447	20231023	123800	84294365	4985	4985	4985	4985	0
448	20231023	123700	84294365	4985	4985	4985	4985	0
449	20231023	123600	84294365	4985	4985	4985	4985	0
450	20231023	123500	84294365	4985	4985	4985	4985	0
451	20231023	123400	84294365	4985	4985	4985	4985	0
452	20231023	123300	84294365	4985	4985	4985	4985	0
453	20231023	123200	84294365	4985	4985	4985	4985	0
454	20231023	123100	84294365	4985	4985	4985	4985	0
455	20231023	123000	84294365	4985	4985	4985	4985	0
456	20231023	122900	84294365	4985	4985	4985	4985	0
457	20231023	122800	84294365	4985	4985	4985	4985	0
458	20231023	122700	84294365	4985	4985	4985	4985	0
459	20231023	122600	84294365	4985	4985	4985	4985	0
460	20231023	122500	84294365	4985	4985	4985	4985	0
461	20231023	122400	84294365	4985	4985	4985	4985	0
462	20231023	122300	84294365	4985	4985	4985	4985	0
463	20231023	122200	84294365	4985	4985	4985	4985	0
464	20231023	122100	84294365	4985	4985	4985	4985	0
465	20231023	122000	84294365	4985	4985	4985	4985	0
466	20231023	121900	84294365	4985	4985	4985	4985	0
467	20231023	121800	84294365	4985	4985	4985	4985	0
468	20231023	121700	84294365	4985	4985	4985	4985	0
469	20231023	121600	84294365	4985	4965	4985	4965	19
470	20231023	121500	84199670	4985	4985	4985	4985	0
471	20231023	121400	84199670	4985	4985	4985	4985	0
472	20231023	121300	84199670	4985	4985	4985	4985	0
473	20231023	121200	84199670	4985	4985	4985	4985	0
474	20231023	121100	84199670	4985	4985	4985	4985	7
475	20231023	121000	84164775	4970	4970	4970	4970	0
476	20231023	120900	84164775	4970	4970	4970	4970	14
477	20231023	120800	84095195	4985	4985	4985	4985	5
478	20231023	120700	84070270	4975	4975	4975	4975	44
479	20231023	120600	83851370	4990	4985	4990	4985	8
480	20231023	120500	83811480	4990	4975	4990	4975	221
481	20231023	120400	82711825	4990	4990	4990	4990	0
482	20231023	120300	82711825	4990	4990	4990	4990	0
483	20231023	120200	82711825	4990	4990	4990	4990	15
484	20231023	120100	82636975	4990	4990	4990	4990	0
485	20231023	120000	82636975	4990	4990	4990	4990	0
486	20231023	115900	82636975	4990	4990	4990	4990	0
487	20231023	115800	82636975	4990	4990	4990	4990	0
488	20231023	115700	82636975	4990	4990	4990	4990	0
489	20231023	115600	82636975	4990	4990	4990	4990	0
490	20231023	115500	82636975	4990	4990	4990	4990	0
491	20231023	115400	82636975	4990	4990	4990	4990	0
492	20231023	115300	82636975	4990	4990	4990	4990	0
493	20231023	115200	82636975	4990	4990	4990	4990	0
494	20231023	115100	82636975	4990	4990	4990	4990	0
495	20231023	115000	82636975	4990	4990	4990	4990	0
496	20231023	114900	82636975	4990	4990	4990	4990	0
497	20231023	114800	82636975	4990	4990	4990	4990	0
498	20231023	114700	82636975	4990	4990	4990	4990	0
499	20231023	114600	82636975	4990	4990	4990	4990	0
500	20231023	114500	82636975	4990	4990	4990	4990	0
501	20231023	114400	82636975	4990	4990	4990	4990	0
502	20231023	114300	82636975	4990	4990	4990	4990	0
503	20231023	114200	82636975	4990	4990	4990	4990	0
504	20231023	114100	82636975	4990	4990	4990	4990	0
505	20231023	114000	82636975	4990	4990	4990	4990	0
506	20231023	113900	82636975	4990	4990	4990	4990	0
507	20231023	113800	82636975	4990	4990	4990	4990	0
508	20231023	113700	82636975	4990	4990	4990	4990	0
509	20231023	113600	82636975	4990	4990	4990	4990	0
510	20231023	113500	82636975	4990	4990	4990	4990	0
511	20231023	113400	82636975	4990	4990	4990	4990	0
512	20231023	113300	82636975	4990	4990	4990	4990	0
513	20231023	113200	82636975	4990	4990	4990	4990	0
514	20231023	113100	82636975	4990	4990	4990	4990	0
515	20231023	113000	82636975	4990	4990	4990	4990	0
516	20231023	112900	82636975	4990	4990	4990	4990	0
517	20231023	112800	82636975	4990	4990	4990	4990	0
518	20231023	112700	82636975	4990	4990	4990	4990	0
519	20231023	112600	82636975	4990	4990	4990	4990	0
520	20231023	112500	82636975	4990	4990	4990	4990	0
521	20231023	112400	82636975	4990	4990	4990	4990	0
522	20231023	112300	82636975	4990	4990	4990	4990	0
523	20231023	112200	82636975	4990	4990	4990	4990	0
524	20231023	112100	82636975	4990	4990	4990	4990	0
525	20231023	112000	82636975	4990	4990	4990	4990	0
526	20231023	111900	82636975	4990	4990	4990	4990	0
527	20231023	111800	82636975	4990	4990	4990	4990	0
528	20231023	111700	82636975	4990	4970	4990	4965	25
529	20231023	111600	82512675	4990	4990	4990	4990	0
530	20231023	111500	82512675	4990	4990	4990	4990	0
531	20231023	111400	82512675	4990	4990	4990	4990	0
532	20231023	111300	82512675	4990	4990	4990	4990	0
533	20231023	111200	82512675	4990	4990	4990	4990	0
534	20231023	111100	82512675	4990	4990	4990	4990	0
535	20231023	111000	82512675	4990	4990	4990	4990	0
536	20231023	110900	82512675	4990	4990	4990	4990	0
537	20231023	110800	82512675	4990	4985	4990	4985	10
538	20231023	110700	82462815	4975	4975	4975	4975	0
539	20231023	110600	82462815	4975	4975	4975	4975	0
540	20231023	110500	82462815	4975	4975	4975	4975	0
541	20231023	110400	82462815	4975	4980	4980	4975	52
542	20231023	110300	82203860	4980	4980	4980	4980	0
543	20231023	110200	82203860	4980	4980	4980	4980	0
544	20231023	110100	82203860	4980	4980	4980	4980	21
545	20231023	110000	82099280	4995	4995	4995	4995	0
546	20231023	105900	82099280	4995	4995	4995	4995	0
547	20231023	105800	82099280	4995	4995	4995	4995	0
548	20231023	105700	82099280	4995	4995	4995	4995	0
549	20231023	105600	82099280	4995	4995	4995	4995	0
550	20231023	105500	82099280	4995	4995	4995	4995	0
551	20231023	105400	82099280	4995	4995	4995	4995	6
552	20231023	105300	82069310	4970	4970	4970	4970	0
553	20231023	105200	82069310	4970	4970	4970	4970	186
554	20231023	105100	81144890	4995	4995	4995	4995	0
555	20231023	105000	81144890	4995	4995	4995	4995	0
556	20231023	104900	81144890	4995	4995	4995	4995	0
557	20231023	104800	81144890	4995	4995	4995	4995	0
558	20231023	104700	81144890	4995	4995	4995	4995	0
559	20231023	104600	81144890	4995	4995	4995	4995	0
560	20231023	104500	81144890	4995	4995	4995	4995	0
561	20231023	104400	81144890	4995	4985	4995	4985	10
562	20231023	104300	81095020	4975	4975	4975	4975	0
563	20231023	104200	81095020	4975	4975	4975	4975	0
564	20231023	104100	81095020	4975	4975	4975	4975	0
565	20231023	104000	81095020	4975	4975	4975	4975	0
566	20231023	103900	81095020	4975	4975	4975	4975	0
567	20231023	103800	81095020	4975	4975	4975	4975	0
568	20231023	103700	81095020	4975	4975	4975	4975	1
569	20231023	103600	81090045	4970	4970	4970	4970	88
570	20231023	103500	80652685	4995	4995	4995	4995	0
571	20231023	103400	80652685	4995	4995	4995	4995	0
572	20231023	103300	80652685	4995	4995	4995	4995	0
573	20231023	103200	80652685	4995	4995	4995	4995	0
574	20231023	103100	80652685	4995	4995	4995	4995	0
575	20231023	103000	80652685	4995	4995	4995	4995	0
576	20231023	102900	80652685	4995	4995	4995	4995	0
577	20231023	102800	80652685	4995	4995	4995	4995	0
578	20231023	102700	80652685	4995	4965	4995	4965	130
579	20231023	102600	80006900	4965	4965	4965	4965	0
580	20231023	102500	80006900	4965	4965	4965	4965	0
581	20231023	102400	80006900	4965	4965	4965	4965	0
582	20231023	102300	80006900	4965	4960	4965	4960	180
583	20231023	102200	79114080	4960	4960	4960	4960	120
584	20231023	102100	78518880	4960	4960	4960	4960	0
585	20231023	102000	78518880	4960	4960	4960	4960	0
586	20231023	101900	78518880	4960	4960	4960	4960	111
587	20231023	101800	77968320	4960	4960	4960	4960	0
588	20231023	101700	77968320	4960	4960	4960	4960	0
589	20231023	101600	77968320	4960	4960	4960	4960	0
590	20231023	101500	77968320	4960	4960	4960	4960	0
591	20231023	101400	77968320	4960	4960	4960	4960	1
592	20231023	101300	77963360	4960	4960	4960	4960	0
593	20231023	101200	77963360	4960	4960	4960	4960	0
594	20231023	101100	77963360	4960	4960	4960	4960	1
595	20231023	101000	77958400	4990	4990	4990	4990	0
596	20231023	100900	77958400	4990	4990	4990	4990	0
597	20231023	100800	77958400	4990	4990	4990	4990	0
598	20231023	100700	77958400	4990	4990	4990	4990	0
599	20231023	100600	77958400	4990	4990	4990	4990	0
600	20231023	100500	77958400	4990	4990	4990	4990	0
601	20231023	100400	77958400	4990	4970	4990	4965	515
602	20231023	100300	75399125	4970	4970	4970	4970	0
603	20231023	100200	75399125	4970	4970	4970	4970	10
604	20231023	100100	75349425	4970	4970	4970	4970	0
605	20231023	100000	75349425	4970	4970	4970	4970	0
606	20231023	095900	75349425	4970	4970	4970	4970	0
607	20231023	095800	75349425	4970	4970	4970	4970	0
608	20231023	095700	75349425	4970	4970	4970	4970	0
609	20231023	095600	75349425	4970	4970	4970	4970	0
610	20231023	095500	75349425	4970	4970	4970	4970	0
611	20231023	095400	75349425	4970	4970	4970	4970	2
612	20231023	095300	75339485	4970	4970	4970	4970	149
613	20231023	095200	74598955	4965	4965	4965	4965	0
614	20231023	095100	74598955	4965	4965	4965	4965	743
615	20231023	095000	70909960	4965	4965	4965	4965	0
616	20231023	094900	70909960	4965	4965	4965	4965	0
617	20231023	094800	70909960	4965	4965	4965	4965	0
618	20231023	094700	70909960	4965	4960	4965	4960	760
619	20231023	094600	67139455	4955	4950	4970	4950	514
620	20231023	094500	64592635	4990	4985	4990	4905	3676
621	20231023	094400	46467830	4985	4985	4985	4985	5
622	20231023	094300	46442905	4990	4990	4990	4990	100
623	20231023	094200	45943905	4990	4990	4990	4990	0
624	20231023	094100	45943905	4990	4990	4990	4990	100
625	20231023	094000	45444905	4990	4990	4990	4990	145
626	20231023	093900	44721355	4995	4995	4995	4990	40
627	20231023	093800	44521570	4990	4995	5000	4955	1317
628	20231023	093700	37955385	4995	4995	4995	4995	0
629	20231023	093600	37955385	4995	4995	4995	4995	1
630	20231023	093500	37950390	5000	5000	5000	5000	0
631	20231023	093400	37950390	5000	5000	5000	5000	0
632	20231023	093300	37950390	5000	5000	5000	5000	0
633	20231023	093200	37950390	5000	5000	5000	5000	0
634	20231023	093100	37950390	5000	4960	5000	4960	37
635	20231023	093000	37765590	4960	4960	4960	4960	48
636	20231023	092900	37527510	4960	4955	4960	4955	549
637	20231023	092800	34805930	4955	5000	5000	4950	2485
638	20231023	092700	22404455	5030	5000	5030	5000	1005
639	20231023	092600	17379305	5000	5000	5000	5000	0
640	20231023	092500	17379305	5000	4980	5000	4980	275
641	20231023	092400	16006930	4980	4980	4980	4980	0
642	20231023	092300	16006930	4980	4980	4980	4980	0
643	20231023	092200	16006930	4980	4980	4980	4980	0
644	20231023	092100	16006930	4980	4980	4980	4980	0
645	20231023	092000	16006930	4980	4980	4980	4980	0
646	20231023	091900	16006930	4980	4980	4980	4980	148
647	20231023	091800	15269890	4970	4985	4990	4970	149
648	20231023	091700	14527135	4990	4985	4990	4985	10
649	20231023	091600	14477270	4970	4990	4990	4970	320
650	20231023	091500	12882185	4990	4985	4990	4985	518
651	20231023	091400	10299260	4985	4985	4985	4985	30
652	20231023	091300	10149710	4985	4985	4985	4985	0
653	20231023	091200	10149710	4985	4985	4985	4985	0
654	20231023	091100	10149710	4985	4985	4985	4985	0
655	20231023	091000	10149710	4985	4985	4985	4985	411
656	20231023	090900	8100875	4985	4985	4985	4985	0
657	20231023	090800	8100875	4985	4985	4985	4985	21
658	20231023	090700	7996190	4985	4985	4985	4985	0
659	20231023	090600	7996190	4985	4985	4985	4985	1
660	20231023	090500	7991205	4915	4915	4915	4915	0
661	20231023	090400	7991205	4915	4915	4915	4915	0
662	20231023	090300	7991205	4915	4915	4915	4915	0
663	20231023	090200	7991205	4915	4915	4915	4915	0
664	20231023	090100	7991205	4915	4915	4915	4915	0
665	20231023	090000	7991205	4915	4905	4915	4905	1629