KissMeData/123750/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	195700	444806670	2990	2990	2990	2990	8909
3	20231023	195600	444806670	2990	2990	2990	2990	0
4	20231023	195500	444806670	2990	2990	2990	2990	0
5	20231023	195400	444806670	2990	2990	2990	2990	0
6	20231023	195300	444806670	2990	2990	2990	2990	0
7	20231023	195200	444806670	2990	2990	2990	2990	0
8	20231023	195100	444806670	2990	2990	2990	2990	0
9	20231023	195000	444806670	2990	2990	2990	2990	0
10	20231023	194900	444806670	2990	2990	2990	2990	0
11	20231023	194800	444806670	2990	2990	2990	2990	0
12	20231023	194700	444806670	2990	2990	2990	2990	0
13	20231023	194600	444806670	2990	2990	2990	2990	0
14	20231023	194500	444806670	2990	2990	2990	2990	0
15	20231023	194400	444806670	2990	2990	2990	2990	0
16	20231023	194300	444806670	2990	2990	2990	2990	0
17	20231023	194200	444806670	2990	2990	2990	2990	0
18	20231023	194100	444806670	2990	2990	2990	2990	0
19	20231023	194000	444806670	2990	2990	2990	2990	0
20	20231023	193900	444806670	2990	2990	2990	2990	0
21	20231023	193800	444806670	2990	2990	2990	2990	0
22	20231023	193700	444806670	2990	2990	2990	2990	0
23	20231023	193600	444806670	2990	2990	2990	2990	0
24	20231023	193500	444806670	2990	2990	2990	2990	0
25	20231023	193400	444806670	2990	2990	2990	2990	0
26	20231023	193300	444806670	2990	2990	2990	2990	0
27	20231023	193200	444806670	2990	2990	2990	2990	0
28	20231023	193100	444806670	2990	2990	2990	2990	0
29	20231023	193000	444806670	2990	2990	2990	2990	0
30	20231023	192900	444806670	2990	2990	2990	2990	0
31	20231023	192800	444806670	2990	2990	2990	2990	0
32	20231023	192700	444806670	2990	2990	2990	2990	8909
33	20231023	192600	444806670	2990	2990	2990	2990	0
34	20231023	192500	444806670	2990	2990	2990	2990	0
35	20231023	192400	444806670	2990	2990	2990	2990	0
36	20231023	192300	444806670	2990	2990	2990	2990	0
37	20231023	192200	444806670	2990	2990	2990	2990	0
38	20231023	192100	444806670	2990	2990	2990	2990	0
39	20231023	192000	444806670	2990	2990	2990	2990	0
40	20231023	191900	444806670	2990	2990	2990	2990	0
41	20231023	191800	444806670	2990	2990	2990	2990	0
42	20231023	191700	444806670	2990	2990	2990	2990	0
43	20231023	191600	444806670	2990	2990	2990	2990	0
44	20231023	191500	444806670	2990	2990	2990	2990	0
45	20231023	191400	444806670	2990	2990	2990	2990	0
46	20231023	191300	444806670	2990	2990	2990	2990	0
47	20231023	191200	444806670	2990	2990	2990	2990	0
48	20231023	191100	444806670	2990	2990	2990	2990	0
49	20231023	191000	444806670	2990	2990	2990	2990	0
50	20231023	190900	444806670	2990	2990	2990	2990	0
51	20231023	190800	444806670	2990	2990	2990	2990	0
52	20231023	190700	444806670	2990	2990	2990	2990	0
53	20231023	190600	444806670	2990	2990	2990	2990	0
54	20231023	190500	444806670	2990	2990	2990	2990	0
55	20231023	190400	444806670	2990	2990	2990	2990	0
56	20231023	190300	444806670	2990	2990	2990	2990	0
57	20231023	190200	444806670	2990	2990	2990	2990	0
58	20231023	190100	444806670	2990	2990	2990	2990	0
59	20231023	190000	444806670	2990	2990	2990	2990	0
60	20231023	185900	444806670	2990	2990	2990	2990	0
61	20231023	185800	444806670	2990	2990	2990	2990	0
62	20231023	185700	444806670	2990	2990	2990	2990	8909
63	20231023	185600	444806670	2990	2990	2990	2990	0
64	20231023	185500	444806670	2990	2990	2990	2990	0
65	20231023	185400	444806670	2990	2990	2990	2990	0
66	20231023	185300	444806670	2990	2990	2990	2990	0
67	20231023	185200	444806670	2990	2990	2990	2990	0
68	20231023	185100	444806670	2990	2990	2990	2990	0
69	20231023	185000	444806670	2990	2990	2990	2990	0
70	20231023	184900	444806670	2990	2990	2990	2990	0
71	20231023	184800	444806670	2990	2990	2990	2990	0
72	20231023	184700	444806670	2990	2990	2990	2990	0
73	20231023	184600	444806670	2990	2990	2990	2990	0
74	20231023	184500	444806670	2990	2990	2990	2990	0
75	20231023	184400	444806670	2990	2990	2990	2990	0
76	20231023	184300	444806670	2990	2990	2990	2990	0
77	20231023	184200	444806670	2990	2990	2990	2990	0
78	20231023	184100	444806670	2990	2990	2990	2990	0
79	20231023	184000	444806670	2990	2990	2990	2990	0
80	20231023	183900	444806670	2990	2990	2990	2990	0
81	20231023	183800	444806670	2990	2990	2990	2990	0
82	20231023	183700	444806670	2990	2990	2990	2990	0
83	20231023	183600	444806670	2990	2990	2990	2990	0
84	20231023	183500	444806670	2990	2990	2990	2990	0
85	20231023	183400	444806670	2990	2990	2990	2990	0
86	20231023	183300	444806670	2990	2990	2990	2990	0
87	20231023	183200	444806670	2990	2990	2990	2990	0
88	20231023	183100	444806670	2990	2990	2990	2990	0
89	20231023	183000	444806670	2990	2990	2990	2990	0
90	20231023	182900	444806670	2990	2990	2990	2990	0
91	20231023	182800	444806670	2990	2990	2990	2990	0
92	20231023	182700	444806670	2990	2990	2990	2990	8909
93	20231023	182600	444806670	2990	2990	2990	2990	0
94	20231023	182500	444806670	2990	2990	2990	2990	0
95	20231023	182400	444806670	2990	2990	2990	2990	0
96	20231023	182300	444806670	2990	2990	2990	2990	0
97	20231023	182200	444806670	2990	2990	2990	2990	0
98	20231023	182100	444806670	2990	2990	2990	2990	0
99	20231023	182000	444806670	2990	2990	2990	2990	0
100	20231023	181900	444806670	2990	2990	2990	2990	0
101	20231023	181800	444806670	2990	2990	2990	2990	0
102	20231023	181700	444806670	2990	2990	2990	2990	0
103	20231023	181600	444806670	2990	2990	2990	2990	0
104	20231023	181500	444806670	2990	2990	2990	2990	0
105	20231023	181400	444806670	2990	2990	2990	2990	0
106	20231023	181300	444806670	2990	2990	2990	2990	0
107	20231023	181200	444806670	2990	2990	2990	2990	0
108	20231023	181100	444806670	2990	2990	2990	2990	0
109	20231023	181000	444806670	2990	2990	2990	2990	0
110	20231023	180900	444806670	2990	2990	2990	2990	0
111	20231023	180800	444806670	2990	2990	2990	2990	0
112	20231023	180700	444806670	2990	2990	2990	2990	0
113	20231023	180600	444806670	2990	2990	2990	2990	0
114	20231023	180500	444806670	2990	2990	2990	2990	0
115	20231023	180400	444806670	2990	2990	2990	2990	0
116	20231023	180300	444806670	2990	2990	2990	2990	0
117	20231023	180200	444806670	2990	2990	2990	2990	0
118	20231023	180100	444806670	2990	2990	2990	2990	0
119	20231023	180000	444806670	2990	2990	2990	2990	0
120	20231023	175900	444806670	2990	2990	2990	2990	0
121	20231023	175800	444806670	2990	2990	2990	2990	0
122	20231023	175700	444806670	2990	2990	2990	2990	8909
123	20231023	175600	444806670	2990	2990	2990	2990	0
124	20231023	175500	444806670	2990	2990	2990	2990	0
125	20231023	175400	444806670	2990	2990	2990	2990	0
126	20231023	175300	444806670	2990	2990	2990	2990	0
127	20231023	175200	444806670	2990	2990	2990	2990	0
128	20231023	175100	444806670	2990	2990	2990	2990	0
129	20231023	175000	444806670	2990	2990	2990	2990	0
130	20231023	174900	444806670	2990	2990	2990	2990	0
131	20231023	174800	444806670	2990	2990	2990	2990	0
132	20231023	174700	444806670	2990	2990	2990	2990	0
133	20231023	174600	444806670	2990	2990	2990	2990	0
134	20231023	174500	444806670	2990	2990	2990	2990	0
135	20231023	174400	444806670	2990	2990	2990	2990	0
136	20231023	174300	444806670	2990	2990	2990	2990	0
137	20231023	174200	444806670	2990	2990	2990	2990	0
138	20231023	174100	444806670	2990	2990	2990	2990	0
139	20231023	174000	444806670	2990	2990	2990	2990	0
140	20231023	173900	444806670	2990	2990	2990	2990	0
141	20231023	173800	444806670	2990	2990	2990	2990	0
142	20231023	173700	444806670	2990	2990	2990	2990	0
143	20231023	173600	444806670	2990	2990	2990	2990	0
144	20231023	173500	444806670	2990	2990	2990	2990	0
145	20231023	173400	444806670	2990	2990	2990	2990	0
146	20231023	173300	444806670	2990	2990	2990	2990	0
147	20231023	173200	444806670	2990	2990	2990	2990	0
148	20231023	173100	444806670	2990	2990	2990	2990	0
149	20231023	173000	444806670	2990	2990	2990	2990	0
150	20231023	172900	444806670	2990	2990	2990	2990	0
151	20231023	172800	444806670	2990	2990	2990	2990	0
152	20231023	172700	444806670	2990	2990	2990	2990	8909
153	20231023	172600	444806670	2990	2990	2990	2990	0
154	20231023	172500	444806670	2990	2990	2990	2990	0
155	20231023	172400	444806670	2990	2990	2990	2990	0
156	20231023	172300	444806670	2990	2990	2990	2990	0
157	20231023	172200	444806670	2990	2990	2990	2990	0
158	20231023	172100	444806670	2990	2990	2990	2990	0
159	20231023	172000	444806670	2990	2990	2990	2990	0
160	20231023	171900	444806670	2990	2990	2990	2990	0
161	20231023	171800	444806670	2990	2990	2990	2990	0
162	20231023	171700	444806670	2990	2990	2990	2990	0
163	20231023	171600	444806670	2990	2990	2990	2990	0
164	20231023	171500	444806670	2990	2990	2990	2990	0
165	20231023	171400	444806670	2990	2990	2990	2990	0
166	20231023	171300	444806670	2990	2990	2990	2990	0
167	20231023	171200	444806670	2990	2990	2990	2990	0
168	20231023	171100	444806670	2990	2990	2990	2990	0
169	20231023	171000	444806670	2990	2990	2990	2990	0
170	20231023	170900	444806670	2990	2990	2990	2990	0
171	20231023	170800	444806670	2990	2990	2990	2990	0
172	20231023	170700	444806670	2990	2990	2990	2990	0
173	20231023	170600	444806670	2990	2990	2990	2990	0
174	20231023	170500	444806670	2990	2990	2990	2990	0
175	20231023	170400	444806670	2990	2990	2990	2990	0
176	20231023	170300	444806670	2990	2990	2990	2990	0
177	20231023	170200	444806670	2990	2990	2990	2990	0
178	20231023	170100	444806670	2990	2990	2990	2990	0
179	20231023	170000	444806670	2990	2990	2990	2990	0
180	20231023	165900	444806670	2990	2990	2990	2990	0
181	20231023	165800	444806670	2990	2990	2990	2990	0
182	20231023	165700	444806670	2990	2990	2990	2990	8909
183	20231023	165600	444806670	2990	2990	2990	2990	0
184	20231023	165500	444806670	2990	2990	2990	2990	0
185	20231023	165400	444806670	2990	2990	2990	2990	0
186	20231023	165300	444806670	2990	2990	2990	2990	0
187	20231023	165200	444806670	2990	2990	2990	2990	0
188	20231023	165100	444806670	2990	2990	2990	2990	0
189	20231023	165000	444806670	2990	2990	2990	2990	0
190	20231023	164900	444806670	2990	2990	2990	2990	0
191	20231023	164800	444806670	2990	2990	2990	2990	0
192	20231023	164700	444806670	2990	2990	2990	2990	0
193	20231023	164600	444806670	2990	2990	2990	2990	0
194	20231023	164500	444806670	2990	2990	2990	2990	0
195	20231023	164400	444806670	2990	2990	2990	2990	0
196	20231023	164300	444806670	2990	2990	2990	2990	0
197	20231023	164200	444806670	2990	2990	2990	2990	0
198	20231023	164100	444806670	2990	2990	2990	2990	0
199	20231023	164000	444806670	2990	2990	2990	2990	0
200	20231023	163900	444806670	2990	2990	2990	2990	0
201	20231023	163800	444806670	2990	2990	2990	2990	0
202	20231023	163700	444806670	2990	2990	2990	2990	0
203	20231023	163600	444806670	2990	2990	2990	2990	0
204	20231023	163500	444806670	2990	2990	2990	2990	0
205	20231023	163400	444806670	2990	2990	2990	2990	0
206	20231023	163300	444806670	2990	2990	2990	2990	0
207	20231023	163200	444806670	2990	2990	2990	2990	0
208	20231023	163100	444806670	2990	2990	2990	2990	0
209	20231023	163000	444806670	2990	2990	2990	2990	0
210	20231023	162900	444806670	2990	2990	2990	2990	0
211	20231023	162800	444806670	2990	2990	2990	2990	0
212	20231023	162700	444806670	2990	2990	2990	2990	8909
213	20231023	162600	444806670	2990	2990	2990	2990	0
214	20231023	162500	444806670	2990	2990	2990	2990	0
215	20231023	162400	444806670	2990	2990	2990	2990	0
216	20231023	162300	444806670	2990	2990	2990	2990	0
217	20231023	162200	444806670	2990	2990	2990	2990	0
218	20231023	162100	444806670	2990	2990	2990	2990	0
219	20231023	162000	444806670	2990	2990	2990	2990	0
220	20231023	161900	444806670	2990	2990	2990	2990	0
221	20231023	161800	444806670	2990	2990	2990	2990	0
222	20231023	161700	444806670	2990	2990	2990	2990	0
223	20231023	161600	444806670	2990	2990	2990	2990	0
224	20231023	161500	444806670	2990	2990	2990	2990	0
225	20231023	161400	444806670	2990	2990	2990	2990	0
226	20231023	161300	444806670	2990	2990	2990	2990	0
227	20231023	161200	444806670	2990	2990	2990	2990	0
228	20231023	161100	444806670	2990	2990	2990	2990	0
229	20231023	161000	444806670	2990	2990	2990	2990	0
230	20231023	160900	444806670	2990	2990	2990	2990	0
231	20231023	160800	444806670	2990	2990	2990	2990	0
232	20231023	160700	444806670	2990	2990	2990	2990	0
233	20231023	160600	444806670	2990	2990	2990	2990	0
234	20231023	160500	444806670	2990	2990	2990	2990	0
235	20231023	160400	444806670	2990	2990	2990	2990	0
236	20231023	160300	444806670	2990	2990	2990	2990	0
237	20231023	160200	444806670	2990	2990	2990	2990	0
238	20231023	160100	444806670	2990	2990	2990	2990	0
239	20231023	160000	444806670	2990	2990	2990	2990	0
240	20231023	155900	444806670	2990	2990	2990	2990	0
241	20231023	155800	444806670	2990	2990	2990	2990	0
242	20231023	155700	444806670	2990	2990	2990	2990	8909
243	20231023	155600	444806670	2990	2990	2990	2990	0
244	20231023	155500	444806670	2990	2990	2990	2990	0
245	20231023	155400	444806670	2990	2990	2990	2990	0
246	20231023	155300	444806670	2990	2990	2990	2990	0
247	20231023	155200	444806670	2990	2990	2990	2990	0
248	20231023	155100	444806670	2990	2990	2990	2990	0
249	20231023	155000	444806670	2990	2990	2990	2990	0
250	20231023	154900	444806670	2990	2990	2990	2990	0
251	20231023	154800	444806670	2990	2990	2990	2990	0
252	20231023	154700	444806670	2990	2990	2990	2990	0
253	20231023	154600	444806670	2990	2990	2990	2990	0
254	20231023	154500	444806670	2990	2990	2990	2990	0
255	20231023	154400	444806670	2990	2990	2990	2990	0
256	20231023	154300	444806670	2990	2990	2990	2990	0
257	20231023	154200	444806670	2990	2990	2990	2990	0
258	20231023	154100	444806670	2990	2990	2990	2990	0
259	20231023	154000	444806670	2990	2990	2990	2990	0
260	20231023	153900	444806670	2990	2990	2990	2990	0
261	20231023	153800	444806670	2990	2990	2990	2990	0
262	20231023	153700	444806670	2990	2990	2990	2990	0
263	20231023	153600	444806670	2990	2990	2990	2990	0
264	20231023	153500	444806670	2990	2990	2990	2990	0
265	20231023	153400	444806670	2990	2990	2990	2990	0
266	20231023	153300	444806670	2990	2990	2990	2990	0
267	20231023	153200	444806670	2990	2990	2990	2990	0
268	20231023	153100	444806670	2990	2990	2990	2990	0
269	20231023	153000	444806670	2990	2990	2990	2990	8909
270	20231023	152900	418168760	3010	3010	3010	3010	0
271	20231023	152800	418168760	3010	3010	3010	3010	0
272	20231023	152700	418168760	3010	3010	3010	3010	0
273	20231023	152600	418168760	3010	3010	3010	3010	0
274	20231023	152500	418168760	3010	3010	3010	3010	0
275	20231023	152400	418168760	3010	3010	3010	3010	0
276	20231023	152300	418168760	3010	3010	3010	3010	0
277	20231023	152200	418168760	3010	3010	3010	3010	0
278	20231023	152100	418168760	3010	3010	3010	3010	0
279	20231023	152000	418168760	3010	3010	3010	3010	0
280	20231023	151900	418168760	3010	3010	3010	3010	50
281	20231023	151800	418018260	3010	3010	3010	3010	0
282	20231023	151700	418018260	3010	2995	3010	2995	3126
283	20231023	151600	408651855	3000	3010	3010	3000	374
284	20231023	151500	407529545	3010	3010	3010	3010	64
285	20231023	151400	407336905	3015	3015	3015	3015	0
286	20231023	151300	407336905	3015	3015	3015	3015	101
287	20231023	151200	407032390	3010	3010	3010	3010	119
288	20231023	151100	406674200	3010	3010	3010	3010	0
289	20231023	151000	406674200	3010	3010	3010	3010	34
290	20231023	150900	406571860	3015	3010	3015	3010	401
291	20231023	150800	405362850	3010	3010	3010	3010	1265
292	20231023	150700	401555200	3010	3010	3010	3010	0
293	20231023	150600	401555200	3010	3010	3010	3010	0
294	20231023	150500	401555200	3010	3010	3010	3010	0
295	20231023	150400	401555200	3010	3010	3010	3010	1
296	20231023	150300	401552190	3005	3005	3005	3005	0
297	20231023	150200	401552190	3005	2995	3005	2995	3609
298	20231023	150100	390720590	2995	2995	2995	2995	0
299	20231023	150000	390720590	2995	2995	2995	2995	1
300	20231023	145900	390717595	2990	2995	2995	2990	278
301	20231023	145800	389886330	2995	2990	2995	2990	142
302	20231023	145700	389461190	2990	2990	2990	2990	20
303	20231023	145600	389401390	2990	2990	2990	2990	315
304	20231023	145500	388459540	2990	2990	2990	2990	269
305	20231023	145400	387655230	2990	2970	2990	2970	1654
306	20231023	145300	382723510	2970	2970	2970	2970	0
307	20231023	145200	382723510	2970	2970	2970	2970	737
308	20231023	145100	380534620	2970	2970	2970	2970	800
309	20231023	145000	378158620	2970	2970	2970	2970	140
310	20231023	144900	377742820	2970	2955	2970	2955	1002
311	20231023	144800	374769645	2965	2955	2965	2955	533
312	20231023	144700	373189310	2955	2955	2955	2955	5157
313	20231023	144600	357950375	2955	2955	2955	2955	2000
314	20231023	144500	352040375	2955	2955	2955	2955	301
315	20231023	144400	351150920	2965	2965	2965	2965	34
316	20231023	144300	351050110	2955	2955	2955	2955	3002
317	20231023	144200	342179200	2960	2960	2960	2960	500
318	20231023	144100	340699200	2955	2955	2955	2955	0
319	20231023	144000	340699200	2955	2965	2965	2955	501
320	20231023	143900	339218735	2955	2955	2955	2955	0
321	20231023	143800	339218735	2955	2955	2955	2955	2
322	20231023	143700	339212825	2965	2965	2965	2965	0
323	20231023	143600	339212825	2965	2965	2965	2965	1
324	20231023	143500	339209860	2955	2955	2955	2955	0
325	20231023	143400	339209860	2955	2955	2955	2955	604
326	20231023	143300	337425040	2960	2960	2960	2960	0
327	20231023	143200	337425040	2960	2960	2960	2960	0
328	20231023	143100	337425040	2960	2960	2960	2960	0
329	20231023	143000	337425040	2960	2965	2965	2960	992
330	20231023	142900	334488705	2965	2965	2965	2965	0
331	20231023	142800	334488705	2965	2960	2965	2960	42
332	20231023	142700	334364380	2960	2960	2960	2960	1
333	20231023	142600	334361420	2960	2960	2960	2960	1
334	20231023	142500	334358460	2960	2960	2960	2960	35
335	20231023	142400	334254860	2960	2960	2960	2960	0
336	20231023	142300	334254860	2960	2960	2960	2960	0
337	20231023	142200	334254860	2960	2960	2960	2960	0
338	20231023	142100	334254860	2960	2960	2960	2960	10
339	20231023	142000	334225260	2960	2960	2960	2960	1
340	20231023	141900	334222300	2960	2960	2960	2960	2
341	20231023	141800	334216380	2960	2965	2965	2960	4000
342	20231023	141700	322369885	2965	2965	2965	2965	0
343	20231023	141600	322369885	2965	2965	2965	2965	0
344	20231023	141500	322369885	2965	2965	2965	2965	0
345	20231023	141400	322369885	2965	2965	2965	2965	0
346	20231023	141300	322369885	2965	2965	2965	2965	229
347	20231023	141200	321690900	2970	2970	2970	2970	123
348	20231023	141100	321325590	2970	2970	2970	2970	0
349	20231023	141000	321325590	2970	2970	2970	2970	2
350	20231023	140900	321319650	2970	2970	2970	2970	0
351	20231023	140800	321319650	2970	2970	2970	2970	0
352	20231023	140700	321319650	2970	2970	2970	2970	0
353	20231023	140600	321319650	2970	2970	2970	2970	162
354	20231023	140500	320838510	2965	2965	2965	2965	0
355	20231023	140400	320838510	2965	2965	2965	2965	11
356	20231023	140300	320805895	2965	2965	2965	2965	11
357	20231023	140200	320773280	2965	2965	2965	2965	286
358	20231023	140100	319925290	2965	2965	2965	2965	25
359	20231023	140000	319851165	2965	2965	2965	2965	694
360	20231023	135900	317793455	2965	2965	2965	2965	1
361	20231023	135800	317790490	2965	2965	2965	2965	51
362	20231023	135700	317639275	2965	2965	2965	2965	0
363	20231023	135600	317639275	2965	2965	2965	2965	0
364	20231023	135500	317639275	2965	2965	2965	2965	2
365	20231023	135400	317633345	2960	2960	2960	2960	0
366	20231023	135300	317633345	2960	2960	2960	2960	68
367	20231023	135200	317432065	2960	2960	2960	2960	0
368	20231023	135100	317432065	2960	2965	2965	2960	232
369	20231023	135000	316745130	2950	2950	2950	2950	1202
370	20231023	134900	313199230	2955	2965	2965	2955	1679
371	20231023	134800	308231585	2965	2965	2965	2965	570
372	20231023	134700	306541535	2970	2970	2970	2970	830
373	20231023	134600	304076435	2970	2970	2970	2970	0
374	20231023	134500	304076435	2970	2970	2970	2970	1183
375	20231023	134400	300562925	2985	2985	2985	2985	0
376	20231023	134300	300562925	2985	2985	2985	2985	0
377	20231023	134200	300562925	2985	2985	2985	2985	0
378	20231023	134100	300562925	2985	2985	2985	2985	0
379	20231023	134000	300562925	2985	2970	2985	2970	22
380	20231023	133900	300497510	2975	2975	2975	2975	0
381	20231023	133800	300497510	2975	2975	2975	2975	1434
382	20231023	133700	296231360	2985	2985	2985	2985	0
383	20231023	133600	296231360	2985	2985	2985	2985	0
384	20231023	133500	296231360	2985	2985	2985	2985	0
385	20231023	133400	296231360	2985	2985	2985	2985	0
386	20231023	133300	296231360	2985	2985	2985	2985	0
387	20231023	133200	296231360	2985	2980	2985	2975	449
388	20231023	133100	294894790	2980	2980	2980	2980	13
389	20231023	133000	294856050	2990	2990	2990	2990	0
390	20231023	132900	294856050	2990	2980	2990	2980	352
391	20231023	132800	293804655	2990	2980	2990	2980	500
392	20231023	132700	292309790	2975	2975	2975	2975	0
393	20231023	132600	292309790	2975	2975	2975	2975	0
394	20231023	132500	292309790	2975	2975	2975	2975	1
395	20231023	132400	292306815	2975	2975	2975	2975	0
396	20231023	132300	292306815	2975	2975	2975	2975	0
397	20231023	132200	292306815	2975	2975	2975	2975	0
398	20231023	132100	292306815	2975	2975	2975	2975	0
399	20231023	132000	292306815	2975	2975	2975	2975	12
400	20231023	131900	292271115	2980	2975	2980	2975	79
401	20231023	131800	292035990	2980	2980	2980	2980	80
402	20231023	131700	291797590	2980	2975	2980	2975	1554
403	20231023	131600	287174415	2975	2985	2985	2975	12
404	20231023	131500	287138665	2980	2980	2980	2980	0
405	20231023	131400	287138665	2980	2980	2980	2980	0
406	20231023	131300	287138665	2980	2980	2980	2980	0
407	20231023	131200	287138665	2980	2980	2980	2980	1
408	20231023	131100	287135685	2985	2985	2985	2985	1
409	20231023	131000	287132700	2990	2990	2990	2990	0
410	20231023	130900	287132700	2990	2990	2990	2990	0
411	20231023	130800	287132700	2990	2990	2990	2990	0
412	20231023	130700	287132700	2990	2990	2990	2990	0
413	20231023	130600	287132700	2990	2990	2990	2990	0
414	20231023	130500	287132700	2990	2990	2990	2990	0
415	20231023	130400	287132700	2990	2990	2990	2990	50
416	20231023	130300	286983200	2980	2980	2980	2980	0
417	20231023	130200	286983200	2980	2980	2980	2980	0
418	20231023	130100	286983200	2980	2980	2980	2980	2
419	20231023	130000	286977240	2980	2980	2980	2980	9
420	20231023	125900	286950420	2980	2980	2980	2980	3
421	20231023	125800	286941480	2980	2980	2980	2980	1518
422	20231023	125700	282417840	2985	2985	2985	2985	0
423	20231023	125600	282417840	2985	2985	2985	2985	37
424	20231023	125500	282307395	2985	2985	2985	2985	4
425	20231023	125400	282295455	2980	2980	2980	2980	1
426	20231023	125300	282292475	2985	2985	2985	2985	2
427	20231023	125200	282286505	2990	2990	2990	2990	50
428	20231023	125100	282137005	2990	2990	2990	2990	13
429	20231023	125000	282098135	2990	2990	2990	2990	0
430	20231023	124900	282098135	2990	2990	2990	2990	0
431	20231023	124800	282098135	2990	2990	2990	2990	1
432	20231023	124700	282095145	2990	2990	2990	2990	1
433	20231023	124600	282092155	2990	2990	2990	2990	0
434	20231023	124500	282092155	2990	2990	2990	2990	0
435	20231023	124400	282092155	2990	2990	2990	2990	0
436	20231023	124300	282092155	2990	2990	2990	2990	0
437	20231023	124200	282092155	2990	2990	2990	2990	0
438	20231023	124100	282092155	2990	2990	2990	2990	0
439	20231023	124000	282092155	2990	2990	2990	2990	454
440	20231023	123900	280734695	2985	2985	2985	2985	14
441	20231023	123800	280692905	2985	2970	2985	2970	1929
442	20231023	123700	274944725	2970	2980	2980	2970	2700
443	20231023	123600	266923725	2970	2970	2970	2970	70
444	20231023	123500	266715825	2970	2970	2970	2970	0
445	20231023	123400	266715825	2970	2970	2970	2970	0
446	20231023	123300	266715825	2970	2970	2970	2970	0
447	20231023	123200	266715825	2970	2970	2970	2970	20
448	20231023	123100	266656425	2970	2970	2970	2970	0
449	20231023	123000	266656425	2970	2970	2970	2970	1000
450	20231023	122900	263686425	2975	2980	2980	2975	2010
451	20231023	122800	257706625	2980	2980	2980	2980	2263
452	20231023	122700	250962885	2980	2980	2980	2980	0
453	20231023	122600	250962885	2980	2980	2980	2980	107
454	20231023	122500	250644025	2980	2980	2980	2980	150
455	20231023	122400	250197025	2980	2980	2980	2980	0
456	20231023	122300	250197025	2980	2980	2980	2980	111
457	20231023	122200	249866245	2990	2990	2990	2990	0
458	20231023	122100	249866245	2990	2990	2990	2990	0
459	20231023	122000	249866245	2990	2990	2990	2990	0
460	20231023	121900	249866245	2990	2985	2990	2985	1131
461	20231023	121800	246489960	2985	2985	2985	2985	500
462	20231023	121700	244997460	2985	2985	2985	2985	0
463	20231023	121600	244997460	2985	2985	2985	2985	0
464	20231023	121500	244997460	2985	2985	2985	2985	0
465	20231023	121400	244997460	2985	2985	2985	2985	0
466	20231023	121300	244997460	2985	2985	2985	2985	0
467	20231023	121200	244997460	2985	2985	2985	2985	709
468	20231023	121100	242881095	2985	2985	2985	2985	0
469	20231023	121000	242881095	2985	2985	2985	2985	100
470	20231023	120900	242582595	2990	2990	2990	2990	0
471	20231023	120800	242582595	2990	2990	2990	2990	64
472	20231023	120700	242391235	2985	2985	2985	2985	0
473	20231023	120600	242391235	2985	2985	2985	2985	0
474	20231023	120500	242391235	2985	2985	2985	2985	0
475	20231023	120400	242391235	2985	2985	2985	2985	0
476	20231023	120300	242391235	2985	2985	2985	2985	0
477	20231023	120200	242391235	2985	2985	2985	2985	230
478	20231023	120100	241704685	2985	2985	2985	2985	10
479	20231023	120000	241674835	2985	2985	2985	2985	0
480	20231023	115900	241674835	2985	2985	2985	2985	0
481	20231023	115800	241674835	2985	2985	2985	2985	0
482	20231023	115700	241674835	2985	2985	2985	2985	500
483	20231023	115600	240182335	2985	2985	2985	2985	0
484	20231023	115500	240182335	2985	2985	2985	2985	0
485	20231023	115400	240182335	2985	2985	2985	2985	0
486	20231023	115300	240182335	2985	2990	2990	2985	303
487	20231023	115200	239277055	2990	2990	2990	2990	0
488	20231023	115100	239277055	2990	2990	2990	2990	0
489	20231023	115000	239277055	2990	2990	2990	2990	0
490	20231023	114900	239277055	2990	2990	2990	2990	0
491	20231023	114800	239277055	2990	2990	2990	2990	2
492	20231023	114700	239271075	2990	2990	2990	2990	0
493	20231023	114600	239271075	2990	2995	2995	2990	200
494	20231023	114500	238673050	2995	2995	2995	2995	0
495	20231023	114400	238673050	2995	2995	2995	2995	0
496	20231023	114300	238673050	2995	2995	2995	2995	429
497	20231023	114200	237388195	3000	3000	3000	3000	4
498	20231023	114100	237376195	3000	2995	3000	2995	156
499	20231023	114000	236908725	2995	2995	2995	2995	0
500	20231023	113900	236908725	2995	2995	2995	2995	0
501	20231023	113800	236908725	2995	2995	2995	2995	0
502	20231023	113700	236908725	2995	2995	2995	2995	0
503	20231023	113600	236908725	2995	2995	2995	2995	0
504	20231023	113500	236908725	2995	2995	2995	2995	1
505	20231023	113400	236905730	2995	2995	2995	2995	0
506	20231023	113300	236905730	2995	2995	2995	2995	271
507	20231023	113200	236094085	2995	2995	2995	2995	0
508	20231023	113100	236094085	2995	2995	2995	2995	0
509	20231023	113000	236094085	2995	2995	2995	2995	3
510	20231023	112900	236085100	2995	2995	2995	2995	0
511	20231023	112800	236085100	2995	2995	2995	2995	0
512	20231023	112700	236085100	2995	2995	2995	2995	0
513	20231023	112600	236085100	2995	2995	2995	2995	0
514	20231023	112500	236085100	2995	2995	2995	2995	0
515	20231023	112400	236085100	2995	2995	2995	2995	0
516	20231023	112300	236085100	2995	2995	2995	2995	0
517	20231023	112200	236085100	2995	2995	2995	2995	0
518	20231023	112100	236085100	2995	2995	2995	2995	0
519	20231023	112000	236085100	2995	2995	2995	2995	0
520	20231023	111900	236085100	2995	2995	2995	2995	0
521	20231023	111800	236085100	2995	3000	3000	2995	18
522	20231023	111700	236031130	3010	3010	3010	3010	0
523	20231023	111600	236031130	3010	3010	3010	3010	0
524	20231023	111500	236031130	3010	3010	3010	3010	0
525	20231023	111400	236031130	3010	3010	3010	3010	0
526	20231023	111300	236031130	3010	3010	3010	3010	0
527	20231023	111200	236031130	3010	3010	3010	3010	353
528	20231023	111100	234968600	3010	3015	3015	3010	294
529	20231023	111000	234082240	3020	3020	3020	3020	0
530	20231023	110900	234082240	3020	3020	3020	3020	0
531	20231023	110800	234082240	3020	3020	3020	3020	0
532	20231023	110700	234082240	3020	3020	3020	3020	0
533	20231023	110600	234082240	3020	3020	3020	3020	5
534	20231023	110500	234067140	3020	3020	3020	3020	800
535	20231023	110400	231651140	3025	3025	3025	3025	0
536	20231023	110300	231651140	3025	3015	3025	3015	23
537	20231023	110200	231581695	3020	3020	3020	3020	0
538	20231023	110100	231581695	3020	3015	3020	3015	349
539	20231023	110000	230527805	3015	3015	3015	3015	300
540	20231023	105900	229623305	3015	3025	3035	3015	981
541	20231023	105800	226656610	3020	2995	3020	2995	5355
542	20231023	105700	210558890	2985	2985	2985	2985	0
543	20231023	105600	210558890	2985	2985	2985	2985	100
544	20231023	105500	210260390	2990	2990	2990	2990	0
545	20231023	105400	210260390	2990	2990	2990	2990	0
546	20231023	105300	210260390	2990	2985	2990	2985	1091
547	20231023	105200	206998590	2970	2980	2980	2970	1937
548	20231023	105100	201228620	2980	2980	2980	2980	58
549	20231023	105000	201055780	2985	2985	2985	2985	0
550	20231023	104900	201055780	2985	2985	2985	2985	0
551	20231023	104800	201055780	2985	2985	2985	2985	0
552	20231023	104700	201055780	2985	2985	2985	2985	106
553	20231023	104600	200739370	2990	2990	2990	2990	0
554	20231023	104500	200739370	2990	2990	2990	2990	0
555	20231023	104400	200739370	2990	2990	2990	2990	0
556	20231023	104300	200739370	2990	2990	2990	2990	0
557	20231023	104200	200739370	2990	2990	2990	2990	0
558	20231023	104100	200739370	2990	2990	2990	2990	9
559	20231023	104000	200712460	2980	2980	2980	2980	6
560	20231023	103900	200694580	2985	2985	2985	2985	0
561	20231023	103800	200694580	2985	2985	2985	2985	0
562	20231023	103700	200694580	2985	2985	2985	2985	0
563	20231023	103600	200694580	2985	2980	2985	2975	178
564	20231023	103500	200164525	2985	2990	2990	2985	97
565	20231023	103400	199874505	2990	2990	2990	2990	0
566	20231023	103300	199874505	2990	2990	2990	2990	0
567	20231023	103200	199874505	2990	2990	2990	2990	0
568	20231023	103100	199874505	2990	2990	2990	2990	0
569	20231023	103000	199874505	2990	2990	2990	2990	0
570	20231023	102900	199874505	2990	2990	2990	2990	1000
571	20231023	102800	196884505	2985	2980	2985	2980	77
572	20231023	102700	196654895	2985	2985	2985	2985	0
573	20231023	102600	196654895	2985	2985	2985	2985	0
574	20231023	102500	196654895	2985	2985	2985	2985	0
575	20231023	102400	196654895	2985	2985	2985	2985	1
576	20231023	102300	196651910	2985	2985	2985	2985	400
577	20231023	102200	195457910	2960	2960	2960	2960	2315
578	20231023	102100	188605510	2965	3000	3005	2965	6854
579	20231023	102000	168243545	3000	3000	3000	3000	0
580	20231023	101900	168243545	3000	3000	3000	3000	0
581	20231023	101800	168243545	3000	2985	3000	2975	4576
582	20231023	101700	154612355	2985	2980	2985	2980	4106
583	20231023	101600	142375875	2985	2985	2985	2985	0
584	20231023	101500	142375875	2985	2985	2985	2985	200
585	20231023	101400	141778875	2985	2985	2985	2985	0
586	20231023	101300	141778875	2985	2985	2985	2985	734
587	20231023	101200	139587885	2985	2985	2985	2985	0
588	20231023	101100	139587885	2985	2985	2985	2985	10
589	20231023	101000	139558035	2980	2980	2980	2980	0
590	20231023	100900	139558035	2980	2980	2980	2980	0
591	20231023	100800	139558035	2980	2980	2980	2980	0
592	20231023	100700	139558035	2980	2980	2980	2980	300
593	20231023	100600	138664035	2985	2985	2985	2985	230
594	20231023	100500	137977485	2985	2985	2985	2985	200
595	20231023	100400	137380485	2985	2985	2985	2985	51
596	20231023	100300	137228250	2985	2985	2985	2985	103
597	20231023	100200	136920795	3000	3000	3000	3000	60
598	20231023	100100	136740795	3000	2985	3000	2985	2
599	20231023	100000	136734810	2980	2985	2985	2980	518
600	20231023	095900	135191055	2980	2980	2980	2980	0
601	20231023	095800	135191055	2980	2980	2980	2980	601
602	20231023	095700	133400075	2985	2985	2985	2985	0
603	20231023	095600	133400075	2985	2985	2985	2985	325
604	20231023	095500	132429950	2985	2995	2995	2985	4006
605	20231023	095400	120451665	2995	3000	3000	2995	1000
606	20231023	095300	117453980	3000	3000	3000	3000	0
607	20231023	095200	117453980	3000	3000	3000	3000	313
608	20231023	095100	116514980	2995	2995	2995	2995	0
609	20231023	095000	116514980	2995	2995	2995	2995	0
610	20231023	094900	116514980	2995	2995	2995	2995	0
611	20231023	094800	116514980	2995	2995	2995	2995	10
612	20231023	094700	116485030	3000	3000	3000	3000	30
613	20231023	094600	116395030	3000	3000	3000	3000	0
614	20231023	094500	116395030	3000	3000	3000	3000	726
615	20231023	094400	114217030	3000	3000	3000	3000	0
616	20231023	094300	114217030	3000	3000	3000	3000	1
617	20231023	094200	114214030	3015	3015	3015	3015	0
618	20231023	094100	114214030	3015	3015	3015	3015	0
619	20231023	094000	114214030	3015	3015	3015	3015	5
620	20231023	093900	114198955	3010	3010	3010	3010	33
621	20231023	093800	114099625	3020	3000	3020	3000	2723
622	20231023	093700	105883465	3010	3010	3010	3010	1
623	20231023	093600	105880455	3000	2995	3000	2995	520
624	20231023	093500	104321150	2990	2975	2990	2975	107
625	20231023	093400	104001660	2995	2985	2995	2980	775
626	20231023	093300	101692105	2980	2985	2985	2980	293
627	20231023	093200	100818055	2985	2990	2990	2980	1345
628	20231023	093100	96803130	2990	3000	3000	2990	15
629	20231023	093000	96758270	2990	2990	2990	2990	1
630	20231023	092900	96755280	2990	2990	2990	2990	0
631	20231023	092800	96755280	2990	2990	2990	2990	548
632	20231023	092700	95116760	2990	2995	2995	2990	762
633	20231023	092600	92835235	2995	2995	3000	2995	87
634	20231023	092500	92574665	3000	3000	3000	3000	1616
635	20231023	092400	87726665	3010	3015	3015	3010	70
636	20231023	092300	87515915	3015	3015	3015	3015	500
637	20231023	092200	86008415	3015	3015	3015	3015	120
638	20231023	092100	85646615	3020	3020	3020	3020	570
639	20231023	092000	83925215	3015	3015	3015	3015	500
640	20231023	091900	82417715	3000	3000	3000	3000	10
641	20231023	091800	82387715	3000	3000	3000	3000	584
642	20231023	091700	80635715	3010	3030	3030	3010	1268
643	20231023	091600	76804915	3030	3050	3050	3030	2034
644	20231023	091500	70611225	3050	3030	3050	3025	4566
645	20231023	091400	56748255	3030	3030	3030	3030	319
646	20231023	091300	55781685	3025	3020	3025	3020	138
647	20231023	091200	55364635	3025	3010	3025	3010	318
648	20231023	091100	54403725	3020	3010	3020	3010	222
649	20231023	091000	53735135	3000	2995	3005	2995	1109
650	20231023	090900	50409185	2995	2990	2995	2990	225
651	20231023	090800	49736240	2975	2980	2980	2975	253
652	20231023	090700	48982445	2980	2980	2980	2980	1808
653	20231023	090600	43594605	2975	3000	3000	2975	134
654	20231023	090500	43194180	2980	3000	3000	2980	939
655	20231023	090400	40382900	2980	2990	2990	2980	3409
656	20231023	090300	30206830	2990	2985	3000	2985	73
657	20231023	090200	29988825	2995	2980	2995	2980	710
658	20231023	090100	27868625	2970	2950	2970	2945	3449
659	20231023	090000	17672175	2950	2950	2970	2945	5990