KissMeData/023000/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	190100	89197520	2810	2810	2810	2810	1553
3	20231023	190000	89197520	2810	2810	2810	2810	0
4	20231023	185900	89197520	2810	2810	2810	2810	0
5	20231023	185800	89197520	2810	2810	2810	2810	0
6	20231023	185700	89197520	2810	2810	2810	2810	0
7	20231023	185600	89197520	2810	2810	2810	2810	0
8	20231023	185500	89197520	2810	2810	2810	2810	0
9	20231023	185400	89197520	2810	2810	2810	2810	0
10	20231023	185300	89197520	2810	2810	2810	2810	0
11	20231023	185200	89197520	2810	2810	2810	2810	0
12	20231023	185100	89197520	2810	2810	2810	2810	0
13	20231023	185000	89197520	2810	2810	2810	2810	0
14	20231023	184900	89197520	2810	2810	2810	2810	0
15	20231023	184800	89197520	2810	2810	2810	2810	0
16	20231023	184700	89197520	2810	2810	2810	2810	0
17	20231023	184600	89197520	2810	2810	2810	2810	0
18	20231023	184500	89197520	2810	2810	2810	2810	0
19	20231023	184400	89197520	2810	2810	2810	2810	0
20	20231023	184300	89197520	2810	2810	2810	2810	0
21	20231023	184200	89197520	2810	2810	2810	2810	0
22	20231023	184100	89197520	2810	2810	2810	2810	0
23	20231023	184000	89197520	2810	2810	2810	2810	0
24	20231023	183900	89197520	2810	2810	2810	2810	0
25	20231023	183800	89197520	2810	2810	2810	2810	0
26	20231023	183700	89197520	2810	2810	2810	2810	0
27	20231023	183600	89197520	2810	2810	2810	2810	0
28	20231023	183500	89197520	2810	2810	2810	2810	0
29	20231023	183400	89197520	2810	2810	2810	2810	0
30	20231023	183300	89197520	2810	2810	2810	2810	0
31	20231023	183200	89197520	2810	2810	2810	2810	0
32	20231023	183100	89197520	2810	2810	2810	2810	1553
33	20231023	183000	89197520	2810	2810	2810	2810	0
34	20231023	182900	89197520	2810	2810	2810	2810	0
35	20231023	182800	89197520	2810	2810	2810	2810	0
36	20231023	182700	89197520	2810	2810	2810	2810	0
37	20231023	182600	89197520	2810	2810	2810	2810	0
38	20231023	182500	89197520	2810	2810	2810	2810	0
39	20231023	182400	89197520	2810	2810	2810	2810	0
40	20231023	182300	89197520	2810	2810	2810	2810	0
41	20231023	182200	89197520	2810	2810	2810	2810	0
42	20231023	182100	89197520	2810	2810	2810	2810	0
43	20231023	182000	89197520	2810	2810	2810	2810	0
44	20231023	181900	89197520	2810	2810	2810	2810	0
45	20231023	181800	89197520	2810	2810	2810	2810	0
46	20231023	181700	89197520	2810	2810	2810	2810	0
47	20231023	181600	89197520	2810	2810	2810	2810	0
48	20231023	181500	89197520	2810	2810	2810	2810	0
49	20231023	181400	89197520	2810	2810	2810	2810	0
50	20231023	181300	89197520	2810	2810	2810	2810	0
51	20231023	181200	89197520	2810	2810	2810	2810	0
52	20231023	181100	89197520	2810	2810	2810	2810	0
53	20231023	181000	89197520	2810	2810	2810	2810	0
54	20231023	180900	89197520	2810	2810	2810	2810	0
55	20231023	180800	89197520	2810	2810	2810	2810	0
56	20231023	180700	89197520	2810	2810	2810	2810	0
57	20231023	180600	89197520	2810	2810	2810	2810	0
58	20231023	180500	89197520	2810	2810	2810	2810	0
59	20231023	180400	89197520	2810	2810	2810	2810	0
60	20231023	180300	89197520	2810	2810	2810	2810	0
61	20231023	180200	89197520	2810	2810	2810	2810	0
62	20231023	180100	89197520	2810	2810	2810	2810	1553
63	20231023	180000	89197520	2810	2810	2810	2810	0
64	20231023	175900	89197520	2810	2810	2810	2810	0
65	20231023	175800	89197520	2810	2810	2810	2810	0
66	20231023	175700	89197520	2810	2810	2810	2810	0
67	20231023	175600	89197520	2810	2810	2810	2810	0
68	20231023	175500	89197520	2810	2810	2810	2810	0
69	20231023	175400	89197520	2810	2810	2810	2810	0
70	20231023	175300	89197520	2810	2810	2810	2810	0
71	20231023	175200	89197520	2810	2810	2810	2810	0
72	20231023	175100	89197520	2810	2810	2810	2810	0
73	20231023	175000	89197520	2810	2810	2810	2810	0
74	20231023	174900	89197520	2810	2810	2810	2810	0
75	20231023	174800	89197520	2810	2810	2810	2810	0
76	20231023	174700	89197520	2810	2810	2810	2810	0
77	20231023	174600	89197520	2810	2810	2810	2810	0
78	20231023	174500	89197520	2810	2810	2810	2810	0
79	20231023	174400	89197520	2810	2810	2810	2810	0
80	20231023	174300	89197520	2810	2810	2810	2810	0
81	20231023	174200	89197520	2810	2810	2810	2810	0
82	20231023	174100	89197520	2810	2810	2810	2810	0
83	20231023	174000	89197520	2810	2810	2810	2810	0
84	20231023	173900	89197520	2810	2810	2810	2810	0
85	20231023	173800	89197520	2810	2810	2810	2810	0
86	20231023	173700	89197520	2810	2810	2810	2810	0
87	20231023	173600	89197520	2810	2810	2810	2810	0
88	20231023	173500	89197520	2810	2810	2810	2810	0
89	20231023	173400	89197520	2810	2810	2810	2810	0
90	20231023	173300	89197520	2810	2810	2810	2810	0
91	20231023	173200	89197520	2810	2810	2810	2810	0
92	20231023	173100	89197520	2810	2810	2810	2810	1553
93	20231023	173000	89197520	2810	2810	2810	2810	0
94	20231023	172900	89197520	2810	2810	2810	2810	0
95	20231023	172800	89197520	2810	2810	2810	2810	0
96	20231023	172700	89197520	2810	2810	2810	2810	0
97	20231023	172600	89197520	2810	2810	2810	2810	0
98	20231023	172500	89197520	2810	2810	2810	2810	0
99	20231023	172400	89197520	2810	2810	2810	2810	0
100	20231023	172300	89197520	2810	2810	2810	2810	0
101	20231023	172200	89197520	2810	2810	2810	2810	0
102	20231023	172100	89197520	2810	2810	2810	2810	0
103	20231023	172000	89197520	2810	2810	2810	2810	0
104	20231023	171900	89197520	2810	2810	2810	2810	0
105	20231023	171800	89197520	2810	2810	2810	2810	0
106	20231023	171700	89197520	2810	2810	2810	2810	0
107	20231023	171600	89197520	2810	2810	2810	2810	0
108	20231023	171500	89197520	2810	2810	2810	2810	0
109	20231023	171400	89197520	2810	2810	2810	2810	0
110	20231023	171300	89197520	2810	2810	2810	2810	0
111	20231023	171200	89197520	2810	2810	2810	2810	0
112	20231023	171100	89197520	2810	2810	2810	2810	0
113	20231023	171000	89197520	2810	2810	2810	2810	0
114	20231023	170900	89197520	2810	2810	2810	2810	0
115	20231023	170800	89197520	2810	2810	2810	2810	0
116	20231023	170700	89197520	2810	2810	2810	2810	0
117	20231023	170600	89197520	2810	2810	2810	2810	0
118	20231023	170500	89197520	2810	2810	2810	2810	0
119	20231023	170400	89197520	2810	2810	2810	2810	0
120	20231023	170300	89197520	2810	2810	2810	2810	0
121	20231023	170200	89197520	2810	2810	2810	2810	0
122	20231023	170100	89197520	2810	2810	2810	2810	1553
123	20231023	170000	89197520	2810	2810	2810	2810	0
124	20231023	165900	89197520	2810	2810	2810	2810	0
125	20231023	165800	89197520	2810	2810	2810	2810	0
126	20231023	165700	89197520	2810	2810	2810	2810	0
127	20231023	165600	89197520	2810	2810	2810	2810	0
128	20231023	165500	89197520	2810	2810	2810	2810	0
129	20231023	165400	89197520	2810	2810	2810	2810	0
130	20231023	165300	89197520	2810	2810	2810	2810	0
131	20231023	165200	89197520	2810	2810	2810	2810	0
132	20231023	165100	89197520	2810	2810	2810	2810	0
133	20231023	165000	89197520	2810	2810	2810	2810	0
134	20231023	164900	89197520	2810	2810	2810	2810	0
135	20231023	164800	89197520	2810	2810	2810	2810	0
136	20231023	164700	89197520	2810	2810	2810	2810	0
137	20231023	164600	89197520	2810	2810	2810	2810	0
138	20231023	164500	89197520	2810	2810	2810	2810	0
139	20231023	164400	89197520	2810	2810	2810	2810	0
140	20231023	164300	89197520	2810	2810	2810	2810	0
141	20231023	164200	89197520	2810	2810	2810	2810	0
142	20231023	164100	89197520	2810	2810	2810	2810	0
143	20231023	164000	89197520	2810	2810	2810	2810	0
144	20231023	163900	89197520	2810	2810	2810	2810	0
145	20231023	163800	89197520	2810	2810	2810	2810	0
146	20231023	163700	89197520	2810	2810	2810	2810	0
147	20231023	163600	89197520	2810	2810	2810	2810	0
148	20231023	163500	89197520	2810	2810	2810	2810	0
149	20231023	163400	89197520	2810	2810	2810	2810	0
150	20231023	163300	89197520	2810	2810	2810	2810	0
151	20231023	163200	89197520	2810	2810	2810	2810	0
152	20231023	163100	89197520	2810	2810	2810	2810	1553
153	20231023	163000	89197520	2810	2810	2810	2810	0
154	20231023	162900	89197520	2810	2810	2810	2810	0
155	20231023	162800	89197520	2810	2810	2810	2810	0
156	20231023	162700	89197520	2810	2810	2810	2810	0
157	20231023	162600	89197520	2810	2810	2810	2810	0
158	20231023	162500	89197520	2810	2810	2810	2810	0
159	20231023	162400	89197520	2810	2810	2810	2810	0
160	20231023	162300	89197520	2810	2810	2810	2810	0
161	20231023	162200	89197520	2810	2810	2810	2810	0
162	20231023	162100	89197520	2810	2810	2810	2810	0
163	20231023	162000	89197520	2810	2810	2810	2810	0
164	20231023	161900	89197520	2810	2810	2810	2810	0
165	20231023	161800	89197520	2810	2810	2810	2810	0
166	20231023	161700	89197520	2810	2810	2810	2810	0
167	20231023	161600	89197520	2810	2810	2810	2810	0
168	20231023	161500	89197520	2810	2810	2810	2810	0
169	20231023	161400	89197520	2810	2810	2810	2810	0
170	20231023	161300	89197520	2810	2810	2810	2810	0
171	20231023	161200	89197520	2810	2810	2810	2810	0
172	20231023	161100	89197520	2810	2810	2810	2810	0
173	20231023	161000	89197520	2810	2810	2810	2810	0
174	20231023	160900	89197520	2810	2810	2810	2810	0
175	20231023	160800	89197520	2810	2810	2810	2810	0
176	20231023	160700	89197520	2810	2810	2810	2810	0
177	20231023	160600	89197520	2810	2810	2810	2810	0
178	20231023	160500	89197520	2810	2810	2810	2810	0
179	20231023	160400	89197520	2810	2810	2810	2810	0
180	20231023	160300	89197520	2810	2810	2810	2810	0
181	20231023	160200	89197520	2810	2810	2810	2810	0
182	20231023	160100	89197520	2810	2810	2810	2810	1553
183	20231023	160000	89197520	2810	2810	2810	2810	0
184	20231023	155900	89197520	2810	2810	2810	2810	0
185	20231023	155800	89197520	2810	2810	2810	2810	0
186	20231023	155700	89197520	2810	2810	2810	2810	0
187	20231023	155600	89197520	2810	2810	2810	2810	0
188	20231023	155500	89197520	2810	2810	2810	2810	0
189	20231023	155400	89197520	2810	2810	2810	2810	0
190	20231023	155300	89197520	2810	2810	2810	2810	0
191	20231023	155200	89197520	2810	2810	2810	2810	0
192	20231023	155100	89197520	2810	2810	2810	2810	0
193	20231023	155000	89197520	2810	2810	2810	2810	0
194	20231023	154900	89197520	2810	2810	2810	2810	0
195	20231023	154800	89197520	2810	2810	2810	2810	0
196	20231023	154700	89197520	2810	2810	2810	2810	0
197	20231023	154600	89197520	2810	2810	2810	2810	0
198	20231023	154500	89197520	2810	2810	2810	2810	0
199	20231023	154400	89197520	2810	2810	2810	2810	0
200	20231023	154300	89197520	2810	2810	2810	2810	0
201	20231023	154200	89197520	2810	2810	2810	2810	0
202	20231023	154100	89197520	2810	2810	2810	2810	0
203	20231023	154000	89197520	2810	2810	2810	2810	0
204	20231023	153900	89197520	2810	2810	2810	2810	0
205	20231023	153800	89197520	2810	2810	2810	2810	0
206	20231023	153700	89197520	2810	2810	2810	2810	0
207	20231023	153600	89197520	2810	2810	2810	2810	0
208	20231023	153500	89197520	2810	2810	2810	2810	0
209	20231023	153400	89197520	2810	2810	2810	2810	0
210	20231023	153300	89197520	2810	2810	2810	2810	0
211	20231023	153200	89197520	2810	2810	2810	2810	0
212	20231023	153100	89197520	2810	2810	2810	2810	1553
213	20231023	153000	89197520	2810	2810	2810	2810	1553
214	20231023	152900	84833590	2835	2835	2835	2835	0
215	20231023	152800	84833590	2835	2835	2835	2835	0
216	20231023	152700	84833590	2835	2835	2835	2835	0
217	20231023	152600	84833590	2835	2835	2835	2835	0
218	20231023	152500	84833590	2835	2835	2835	2835	0
219	20231023	152400	84833590	2835	2835	2835	2835	0
220	20231023	152300	84833590	2835	2835	2835	2835	0
221	20231023	152200	84833590	2835	2835	2835	2835	0
222	20231023	152100	84833590	2835	2835	2835	2835	0
223	20231023	152000	84833590	2835	2835	2835	2835	0
224	20231023	151900	84833590	2835	2835	2840	2835	202
225	20231023	151800	84260915	2845	2840	2845	2835	103
226	20231023	151700	83968885	2845	2845	2845	2840	5
227	20231023	151600	83954670	2825	2825	2845	2825	937
228	20231023	151500	81307620	2825	2825	2825	2825	175
229	20231023	151400	80813245	2820	2820	2820	2820	0
230	20231023	151300	80813245	2820	2820	2820	2820	149
231	20231023	151200	80393065	2825	2825	2825	2825	0
232	20231023	151100	80393065	2825	2825	2825	2825	0
233	20231023	151000	80393065	2825	2825	2825	2825	18
234	20231023	150900	80342215	2825	2825	2825	2825	11
235	20231023	150800	80311140	2820	2820	2820	2820	222
236	20231023	150700	79685100	2825	2825	2825	2825	11
237	20231023	150600	79654025	2825	2825	2845	2825	215
238	20231023	150500	79046580	2825	2820	2850	2820	131
239	20231023	150400	78676185	2820	2820	2820	2820	0
240	20231023	150300	78676185	2820	2820	2820	2820	87
241	20231023	150200	78430845	2820	2820	2820	2820	75
242	20231023	150100	78219345	2815	2815	2815	2815	0
243	20231023	150000	78219345	2815	2820	2820	2815	512
244	20231023	145900	76778060	2825	2825	2825	2825	0
245	20231023	145800	76778060	2825	2825	2825	2825	0
246	20231023	145700	76778060	2825	2825	2825	2825	0
247	20231023	145600	76778060	2825	2825	2825	2825	10
248	20231023	145500	76749810	2825	2825	2825	2825	0
249	20231023	145400	76749810	2825	2815	2825	2815	164
250	20231023	145300	76288115	2815	2815	2815	2815	1340
251	20231023	145200	72516015	2825	2825	2825	2825	0
252	20231023	145100	72516015	2825	2825	2825	2825	180
253	20231023	145000	72007515	2825	2825	2825	2825	0
254	20231023	144900	72007515	2825	2825	2825	2825	0
255	20231023	144800	72007515	2825	2825	2825	2825	0
256	20231023	144700	72007515	2825	2825	2825	2825	0
257	20231023	144600	72007515	2825	2825	2825	2825	1
258	20231023	144500	72004690	2815	2815	2815	2815	0
259	20231023	144400	72004690	2815	2815	2815	2815	0
260	20231023	144300	72004690	2815	2815	2815	2815	0
261	20231023	144200	72004690	2815	2815	2815	2815	0
262	20231023	144100	72004690	2815	2815	2815	2815	0
263	20231023	144000	72004690	2815	2815	2815	2815	233
264	20231023	143900	71348795	2825	2825	2825	2825	0
265	20231023	143800	71348795	2825	2825	2825	2825	0
266	20231023	143700	71348795	2825	2825	2825	2825	0
267	20231023	143600	71348795	2825	2820	2825	2820	33
268	20231023	143500	71255730	2825	2825	2825	2825	0
269	20231023	143400	71255730	2825	2825	2825	2825	0
270	20231023	143300	71255730	2825	2825	2825	2825	0
271	20231023	143200	71255730	2825	2820	2825	2820	44
272	20231023	143100	71131645	2825	2825	2825	2825	0
273	20231023	143000	71131645	2825	2825	2825	2825	0
274	20231023	142900	71131645	2825	2825	2825	2825	0
275	20231023	142800	71131645	2825	2825	2825	2825	0
276	20231023	142700	71131645	2825	2825	2825	2825	0
277	20231023	142600	71131645	2825	2825	2825	2825	0
278	20231023	142500	71131645	2825	2825	2825	2825	180
279	20231023	142400	70623145	2820	2820	2820	2820	100
280	20231023	142300	70341145	2825	2825	2825	2825	0
281	20231023	142200	70341145	2825	2825	2825	2825	0
282	20231023	142100	70341145	2825	2825	2825	2825	10
283	20231023	142000	70312895	2820	2820	2820	2820	0
284	20231023	141900	70312895	2820	2825	2825	2820	43
285	20231023	141800	70191460	2820	2820	2820	2820	100
286	20231023	141700	69909460	2820	2825	2825	2820	35
287	20231023	141600	69810745	2825	2825	2825	2825	0
288	20231023	141500	69810745	2825	2825	2825	2825	15
289	20231023	141400	69768370	2825	2825	2825	2825	0
290	20231023	141300	69768370	2825	2825	2825	2825	0
291	20231023	141200	69768370	2825	2825	2825	2825	1
292	20231023	141100	69765545	2820	2825	2825	2820	47
293	20231023	141000	69632905	2825	2825	2825	2825	0
294	20231023	140900	69632905	2825	2825	2825	2825	0
295	20231023	140800	69632905	2825	2825	2825	2825	0
296	20231023	140700	69632905	2825	2825	2825	2825	0
297	20231023	140600	69632905	2825	2825	2825	2825	148
298	20231023	140500	69214805	2820	2820	2820	2820	0
299	20231023	140400	69214805	2820	2820	2820	2820	0
300	20231023	140300	69214805	2820	2820	2820	2820	6
301	20231023	140200	69197885	2820	2820	2820	2820	36
302	20231023	140100	69096365	2825	2825	2825	2825	1000
303	20231023	140000	66271365	2825	2825	2825	2825	0
304	20231023	135900	66271365	2825	2825	2825	2825	0
305	20231023	135800	66271365	2825	2825	2825	2825	0
306	20231023	135700	66271365	2825	2825	2825	2825	0
307	20231023	135600	66271365	2825	2825	2825	2825	0
308	20231023	135500	66271365	2825	2825	2825	2825	0
309	20231023	135400	66271365	2825	2825	2825	2825	0
310	20231023	135300	66271365	2825	2825	2825	2825	0
311	20231023	135200	66271365	2825	2825	2825	2825	1
312	20231023	135100	66268540	2820	2820	2820	2820	0
313	20231023	135000	66268540	2820	2820	2820	2820	0
314	20231023	134900	66268540	2820	2820	2820	2820	0
315	20231023	134800	66268540	2820	2820	2820	2820	2
316	20231023	134700	66262900	2825	2820	2825	2820	5
317	20231023	134600	66248795	2820	2825	2825	2820	51
318	20231023	134500	66104725	2835	2835	2835	2835	0
319	20231023	134400	66104725	2835	2835	2835	2835	0
320	20231023	134300	66104725	2835	2835	2835	2835	0
321	20231023	134200	66104725	2835	2835	2835	2835	0
322	20231023	134100	66104725	2835	2825	2835	2825	20
323	20231023	134000	66048210	2820	2820	2820	2820	0
324	20231023	133900	66048210	2820	2820	2820	2820	11
325	20231023	133800	66017190	2820	2820	2820	2820	11
326	20231023	133700	65986170	2830	2830	2830	2830	300
327	20231023	133600	65137170	2830	2830	2830	2830	0
328	20231023	133500	65137170	2830	2830	2830	2830	0
329	20231023	133400	65137170	2830	2830	2830	2830	10
330	20231023	133300	65108870	2825	2825	2825	2825	0
331	20231023	133200	65108870	2825	2825	2825	2825	0
332	20231023	133100	65108870	2825	2825	2825	2825	414
333	20231023	133000	63939320	2835	2825	2835	2825	255
334	20231023	132900	63216705	2825	2820	2825	2820	2
335	20231023	132800	63211060	2825	2825	2825	2825	0
336	20231023	132700	63211060	2825	2825	2825	2825	0
337	20231023	132600	63211060	2825	2825	2825	2825	0
338	20231023	132500	63211060	2825	2825	2825	2825	1
339	20231023	132400	63208235	2820	2820	2820	2820	0
340	20231023	132300	63208235	2820	2820	2820	2820	0
341	20231023	132200	63208235	2820	2820	2820	2820	0
342	20231023	132100	63208235	2820	2820	2820	2820	0
343	20231023	132000	63208235	2820	2820	2820	2820	0
344	20231023	131900	63208235	2820	2820	2820	2820	1
345	20231023	131800	63205415	2840	2840	2840	2840	0
346	20231023	131700	63205415	2840	2840	2840	2840	0
347	20231023	131600	63205415	2840	2825	2840	2825	145
348	20231023	131500	62795760	2825	2815	2825	2815	380
349	20231023	131400	61722945	2815	2815	2815	2815	0
350	20231023	131300	61722945	2815	2815	2815	2815	0
351	20231023	131200	61722945	2815	2815	2815	2815	0
352	20231023	131100	61722945	2815	2815	2815	2815	0
353	20231023	131000	61722945	2815	2815	2815	2815	0
354	20231023	130900	61722945	2815	2815	2815	2815	0
355	20231023	130800	61722945	2815	2815	2815	2815	1
356	20231023	130700	61720130	2805	2805	2805	2805	0
357	20231023	130600	61720130	2805	2810	2810	2805	506
358	20231023	130500	60300690	2815	2815	2815	2815	0
359	20231023	130400	60300690	2815	2815	2815	2815	0
360	20231023	130300	60300690	2815	2815	2815	2815	0
361	20231023	130200	60300690	2815	2815	2815	2815	0
362	20231023	130100	60300690	2815	2815	2815	2815	0
363	20231023	130000	60300690	2815	2820	2825	2815	3
364	20231023	125900	60292230	2815	2815	2825	2815	26
365	20231023	125800	60219030	2815	2815	2815	2815	10
366	20231023	125700	60190880	2810	2810	2810	2810	23
367	20231023	125600	60126250	2810	2810	2810	2810	0
368	20231023	125500	60126250	2810	2810	2810	2810	401
369	20231023	125400	58999440	2810	2815	2815	2810	30
370	20231023	125300	58914995	2825	2825	2825	2825	0
371	20231023	125200	58914995	2825	2825	2825	2825	0
372	20231023	125100	58914995	2825	2825	2825	2825	0
373	20231023	125000	58914995	2825	2825	2825	2825	0
374	20231023	124900	58914995	2825	2825	2825	2825	1
375	20231023	124800	58912170	2820	2820	2820	2820	0
376	20231023	124700	58912170	2820	2820	2820	2820	0
377	20231023	124600	58912170	2820	2820	2820	2820	0
378	20231023	124500	58912170	2820	2830	2830	2820	100
379	20231023	124400	58630160	2825	2825	2825	2825	58
380	20231023	124300	58466310	2825	2825	2825	2825	0
381	20231023	124200	58466310	2825	2825	2825	2825	10
382	20231023	124100	58438060	2825	2825	2825	2825	0
383	20231023	124000	58438060	2825	2825	2825	2825	0
384	20231023	123900	58438060	2825	2825	2825	2825	0
385	20231023	123800	58438060	2825	2825	2825	2825	0
386	20231023	123700	58438060	2825	2825	2825	2825	0
387	20231023	123600	58438060	2825	2825	2825	2825	7
388	20231023	123500	58418285	2820	2820	2820	2820	0
389	20231023	123400	58418285	2820	2820	2820	2820	0
390	20231023	123300	58418285	2820	2820	2820	2820	2
391	20231023	123200	58412645	2820	2820	2820	2820	0
392	20231023	123100	58412645	2820	2820	2820	2820	27
393	20231023	123000	58336505	2840	2840	2840	2840	0
394	20231023	122900	58336505	2840	2840	2840	2840	0
395	20231023	122800	58336505	2840	2825	2840	2825	2
396	20231023	122700	58330840	2830	2825	2830	2825	2
397	20231023	122600	58325185	2825	2825	2825	2825	0
398	20231023	122500	58325185	2825	2825	2825	2825	0
399	20231023	122400	58325185	2825	2825	2825	2825	0
400	20231023	122300	58325185	2825	2815	2825	2815	1000
401	20231023	122200	55500380	2805	2810	2810	2805	67
402	20231023	122100	55312275	2810	2810	2810	2810	0
403	20231023	122000	55312275	2810	2810	2810	2810	0
404	20231023	121900	55312275	2810	2810	2810	2810	0
405	20231023	121800	55312275	2810	2810	2810	2810	0
406	20231023	121700	55312275	2810	2810	2810	2810	0
407	20231023	121600	55312275	2810	2810	2810	2810	0
408	20231023	121500	55312275	2810	2810	2810	2810	38
409	20231023	121400	55205495	2810	2810	2810	2810	0
410	20231023	121300	55205495	2810	2810	2810	2810	0
411	20231023	121200	55205495	2810	2810	2810	2810	0
412	20231023	121100	55205495	2810	2810	2810	2810	123
413	20231023	121000	54859865	2810	2810	2810	2810	329
414	20231023	120900	53935375	2820	2820	2820	2820	500
415	20231023	120800	52525375	2820	2820	2820	2820	1
416	20231023	120700	52522555	2815	2815	2815	2815	51
417	20231023	120600	52378990	2820	2820	2820	2820	0
418	20231023	120500	52378990	2820	2820	2820	2820	0
419	20231023	120400	52378990	2820	2820	2820	2820	0
420	20231023	120300	52378990	2820	2820	2820	2820	0
421	20231023	120200	52378990	2820	2820	2820	2820	0
422	20231023	120100	52378990	2820	2820	2820	2820	4
423	20231023	120000	52367710	2815	2815	2815	2815	0
424	20231023	115900	52367710	2815	2815	2815	2815	111
425	20231023	115800	52055245	2825	2825	2825	2825	1
426	20231023	115700	52052420	2825	2825	2825	2825	0
427	20231023	115600	52052420	2825	2825	2825	2825	0
428	20231023	115500	52052420	2825	2825	2825	2825	2
429	20231023	115400	52046770	2825	2825	2825	2825	0
430	20231023	115300	52046770	2825	2825	2825	2825	0
431	20231023	115200	52046770	2825	2825	2825	2825	0
432	20231023	115100	52046770	2825	2825	2825	2825	0
433	20231023	115000	52046770	2825	2825	2825	2825	0
434	20231023	114900	52046770	2825	2825	2825	2825	0
435	20231023	114800	52046770	2825	2820	2825	2820	7
436	20231023	114700	52027000	2820	2820	2820	2820	0
437	20231023	114600	52027000	2820	2820	2820	2820	0
438	20231023	114500	52027000	2820	2820	2820	2820	0
439	20231023	114400	52027000	2820	2820	2820	2820	99
440	20231023	114300	51747820	2820	2820	2820	2820	4
441	20231023	114200	51736540	2825	2825	2825	2825	10
442	20231023	114100	51708290	2825	2825	2825	2825	118
443	20231023	114000	51374940	2825	2815	2825	2815	190
444	20231023	113900	50838855	2820	2820	2820	2820	96
445	20231023	113800	50568135	2820	2825	2830	2820	131
446	20231023	113700	50198025	2825	2825	2825	2825	204
447	20231023	113600	49621725	2820	2820	2820	2820	0
448	20231023	113500	49621725	2820	2820	2820	2820	3
449	20231023	113400	49613265	2825	2825	2825	2825	0
450	20231023	113300	49613265	2825	2825	2825	2825	100
451	20231023	113200	49330765	2830	2830	2830	2830	0
452	20231023	113100	49330765	2830	2830	2830	2830	100
453	20231023	113000	49047765	2820	2820	2820	2820	207
454	20231023	112900	48464025	2810	2810	2810	2810	1398
455	20231023	112800	44535645	2790	2815	2815	2790	1483
456	20231023	112700	40382780	2815	2815	2815	2815	9
457	20231023	112600	40357445	2815	2815	2815	2815	2
458	20231023	112500	40351815	2830	2830	2830	2830	0
459	20231023	112400	40351815	2830	2820	2830	2820	2
460	20231023	112300	40346165	2810	2810	2810	2810	788
461	20231023	112200	38131885	2810	2815	2815	2810	359
462	20231023	112100	37122165	2830	2830	2830	2830	0
463	20231023	112000	37122165	2830	2830	2830	2830	350
464	20231023	111900	36131665	2820	2820	2820	2820	60
465	20231023	111800	35962465	2815	2840	2840	2815	5024
466	20231023	111700	21795830	2845	2845	2845	2845	0
467	20231023	111600	21795830	2845	2845	2845	2845	0
468	20231023	111500	21795830	2845	2845	2845	2845	122
469	20231023	111400	21448740	2850	2850	2850	2850	0
470	20231023	111300	21448740	2850	2850	2850	2850	0
471	20231023	111200	21448740	2850	2850	2850	2850	0
472	20231023	111100	21448740	2850	2860	2860	2850	1966
473	20231023	111000	15841685	2870	2870	2870	2870	0
474	20231023	110900	15841685	2870	2870	2870	2870	0
475	20231023	110800	15841685	2870	2870	2870	2870	0
476	20231023	110700	15841685	2870	2870	2870	2870	1
477	20231023	110600	15838815	2870	2870	2870	2870	0
478	20231023	110500	15838815	2870	2870	2870	2870	0
479	20231023	110400	15838815	2870	2870	2870	2870	0
480	20231023	110300	15838815	2870	2870	2870	2870	0
481	20231023	110200	15838815	2870	2870	2870	2870	0
482	20231023	110100	15838815	2870	2870	2870	2870	0
483	20231023	110000	15838815	2870	2870	2870	2870	0
484	20231023	105900	15838815	2870	2860	2870	2860	70
485	20231023	105800	15638590	2860	2860	2860	2860	0
486	20231023	105700	15638590	2860	2860	2860	2860	100
487	20231023	105600	15352590	2870	2870	2870	2870	0
488	20231023	105500	15352590	2870	2870	2870	2870	0
489	20231023	105400	15352590	2870	2870	2870	2870	1
490	20231023	105300	15349720	2870	2860	2870	2860	3
491	20231023	105200	15341130	2860	2860	2860	2860	0
492	20231023	105100	15341130	2860	2860	2860	2860	138
493	20231023	105000	14946450	2860	2860	2860	2860	0
494	20231023	104900	14946450	2860	2860	2860	2860	1
495	20231023	104800	14943590	2855	2855	2855	2855	0
496	20231023	104700	14943590	2855	2855	2855	2855	0
497	20231023	104600	14943590	2855	2855	2855	2855	0
498	20231023	104500	14943590	2855	2855	2855	2855	0
499	20231023	104400	14943590	2855	2870	2870	2855	984
500	20231023	104300	12131175	2860	2860	2860	2860	0
501	20231023	104200	12131175	2860	2860	2860	2860	0
502	20231023	104100	12131175	2860	2860	2860	2860	20
503	20231023	104000	12073975	2860	2860	2860	2860	0
504	20231023	103900	12073975	2860	2860	2860	2860	53
505	20231023	103800	11922395	2860	2860	2860	2860	0
506	20231023	103700	11922395	2860	2860	2860	2860	0
507	20231023	103600	11922395	2860	2860	2860	2860	0
508	20231023	103500	11922395	2860	2860	2860	2860	1
509	20231023	103400	11919535	2855	2855	2855	2855	1
510	20231023	103300	11916680	2860	2860	2860	2860	150
511	20231023	103200	11487680	2860	2860	2860	2860	0
512	20231023	103100	11487680	2860	2860	2860	2860	0
513	20231023	103000	11487680	2860	2860	2860	2860	0
514	20231023	102900	11487680	2860	2860	2860	2860	0
515	20231023	102800	11487680	2860	2860	2860	2860	0
516	20231023	102700	11487680	2860	2860	2860	2860	0
517	20231023	102600	11487680	2860	2860	2860	2860	0
518	20231023	102500	11487680	2860	2860	2860	2860	0
519	20231023	102400	11487680	2860	2860	2860	2860	15
520	20231023	102300	11444780	2860	2860	2860	2860	0
521	20231023	102200	11444780	2860	2860	2860	2860	0
522	20231023	102100	11444780	2860	2860	2860	2860	0
523	20231023	102000	11444780	2860	2860	2860	2860	0
524	20231023	101900	11444780	2860	2860	2860	2860	0
525	20231023	101800	11444780	2860	2860	2860	2860	1
526	20231023	101700	11441920	2855	2855	2855	2855	0
527	20231023	101600	11441920	2855	2855	2855	2855	0
528	20231023	101500	11441920	2855	2855	2855	2855	50
529	20231023	101400	11299170	2855	2855	2855	2855	0
530	20231023	101300	11299170	2855	2855	2855	2855	0
531	20231023	101200	11299170	2855	2855	2855	2855	0
532	20231023	101100	11299170	2855	2855	2855	2855	0
533	20231023	101000	11299170	2855	2855	2855	2855	0
534	20231023	100900	11299170	2855	2860	2860	2855	117
535	20231023	100800	10965110	2860	2860	2860	2860	0
536	20231023	100700	10965110	2860	2860	2860	2860	0
537	20231023	100600	10965110	2860	2860	2860	2860	1
538	20231023	100500	10962250	2855	2855	2855	2855	0
539	20231023	100400	10962250	2855	2865	2865	2855	331
540	20231023	100300	10016190	2870	2870	2870	2870	0
541	20231023	100200	10016190	2870	2870	2870	2870	8
542	20231023	100100	9993230	2870	2870	2870	2870	0
543	20231023	100000	9993230	2870	2870	2870	2870	0
544	20231023	095900	9993230	2870	2870	2870	2870	0
545	20231023	095800	9993230	2870	2870	2870	2870	0
546	20231023	095700	9993230	2870	2870	2870	2870	0
547	20231023	095600	9993230	2870	2870	2870	2870	0
548	20231023	095500	9993230	2870	2870	2870	2870	0
549	20231023	095400	9993230	2870	2875	2875	2870	2
550	20231023	095300	9987485	2875	2875	2875	2875	1
551	20231023	095200	9984610	2880	2880	2880	2880	0
552	20231023	095100	9984610	2880	2880	2880	2880	0
553	20231023	095000	9984610	2880	2880	2880	2880	0
554	20231023	094900	9984610	2880	2880	2880	2880	0
555	20231023	094800	9984610	2880	2880	2880	2880	0
556	20231023	094700	9984610	2880	2880	2880	2880	0
557	20231023	094600	9984610	2880	2880	2880	2880	0
558	20231023	094500	9984610	2880	2880	2880	2880	0
559	20231023	094400	9984610	2880	2880	2880	2880	0
560	20231023	094300	9984610	2880	2880	2880	2880	0
561	20231023	094200	9984610	2880	2865	2880	2855	18
562	20231023	094100	9933110	2875	2875	2875	2875	0
563	20231023	094000	9933110	2875	2865	2875	2865	2
564	20231023	093900	9927370	2860	2870	2870	2860	190
565	20231023	093800	9382805	2875	2875	2875	2875	0
566	20231023	093700	9382805	2875	2875	2875	2875	9
567	20231023	093600	9356930	2875	2875	2875	2875	1
568	20231023	093500	9354055	2875	2875	2875	2875	0
569	20231023	093400	9354055	2875	2875	2875	2875	0
570	20231023	093300	9354055	2875	2875	2875	2875	10
571	20231023	093200	9325305	2875	2875	2875	2875	4
572	20231023	093100	9313805	2870	2870	2870	2870	0
573	20231023	093000	9313805	2870	2865	2880	2865	20
574	20231023	092900	9256440	2865	2865	2865	2865	1
575	20231023	092800	9253575	2860	2860	2860	2860	57
576	20231023	092700	9090555	2860	2865	2870	2860	141
577	20231023	092600	8687265	2865	2865	2865	2865	0
578	20231023	092500	8687265	2865	2870	2870	2865	11
579	20231023	092400	8655700	2875	2875	2875	2870	40
580	20231023	092300	8540750	2875	2875	2875	2875	1195
581	20231023	092200	5105125	2870	2870	2870	2870	1
582	20231023	092100	5102255	2875	2855	2875	2855	115
583	20231023	092000	4773785	2855	2855	2865	2850	209
584	20231023	091900	4177815	2855	2870	2870	2855	75
585	20231023	091800	3963330	2860	2870	2870	2860	281
586	20231023	091700	3157060	2875	2875	2875	2875	12
587	20231023	091600	3122560	2880	2885	2885	2880	20
588	20231023	091500	3064910	2880	2890	2890	2880	153
589	20231023	091400	2623515	2890	2880	2915	2880	13
590	20231023	091300	2585940	2875	2890	2900	2875	130
591	20231023	091200	2209660	2900	2895	2940	2895	188
592	20231023	091100	1665010	2950	2885	2950	2885	182
593	20231023	091000	1134025	2875	2880	2900	2875	54
594	20231023	090900	978335	2880	2870	2880	2870	68
595	20231023	090800	782855	2870	2870	2870	2870	10
596	20231023	090700	754155	2875	2870	2875	2870	25
597	20231023	090600	682355	2865	2865	2880	2865	103
598	20231023	090500	387245	2865	2865	2865	2865	2
599	20231023	090400	381515	2870	2870	2870	2870	2
600	20231023	090300	375775	2875	2880	2880	2875	62
601	20231023	090200	197225	2885	2885	2885	2885	0
602	20231023	090100	197225	2885	2890	2890	2885	34
603	20231023	090000	99125	2895	2920	2920	2895	34