KissMeData/036580/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	191100	257031505	2870	2870	2870	2870	1224
3	20231023	191000	257031505	2870	2870	2870	2870	0
4	20231023	190900	257031505	2870	2870	2870	2870	0
5	20231023	190800	257031505	2870	2870	2870	2870	0
6	20231023	190700	257031505	2870	2870	2870	2870	0
7	20231023	190600	257031505	2870	2870	2870	2870	0
8	20231023	190500	257031505	2870	2870	2870	2870	0
9	20231023	190400	257031505	2870	2870	2870	2870	0
10	20231023	190300	257031505	2870	2870	2870	2870	0
11	20231023	190200	257031505	2870	2870	2870	2870	0
12	20231023	190100	257031505	2870	2870	2870	2870	0
13	20231023	190000	257031505	2870	2870	2870	2870	0
14	20231023	185900	257031505	2870	2870	2870	2870	0
15	20231023	185800	257031505	2870	2870	2870	2870	0
16	20231023	185700	257031505	2870	2870	2870	2870	0
17	20231023	185600	257031505	2870	2870	2870	2870	0
18	20231023	185500	257031505	2870	2870	2870	2870	0
19	20231023	185400	257031505	2870	2870	2870	2870	0
20	20231023	185300	257031505	2870	2870	2870	2870	0
21	20231023	185200	257031505	2870	2870	2870	2870	0
22	20231023	185100	257031505	2870	2870	2870	2870	0
23	20231023	185000	257031505	2870	2870	2870	2870	0
24	20231023	184900	257031505	2870	2870	2870	2870	0
25	20231023	184800	257031505	2870	2870	2870	2870	0
26	20231023	184700	257031505	2870	2870	2870	2870	0
27	20231023	184600	257031505	2870	2870	2870	2870	0
28	20231023	184500	257031505	2870	2870	2870	2870	0
29	20231023	184400	257031505	2870	2870	2870	2870	0
30	20231023	184300	257031505	2870	2870	2870	2870	0
31	20231023	184200	257031505	2870	2870	2870	2870	0
32	20231023	184100	257031505	2870	2870	2870	2870	1224
33	20231023	184000	257031505	2870	2870	2870	2870	0
34	20231023	183900	257031505	2870	2870	2870	2870	0
35	20231023	183800	257031505	2870	2870	2870	2870	0
36	20231023	183700	257031505	2870	2870	2870	2870	0
37	20231023	183600	257031505	2870	2870	2870	2870	0
38	20231023	183500	257031505	2870	2870	2870	2870	0
39	20231023	183400	257031505	2870	2870	2870	2870	0
40	20231023	183300	257031505	2870	2870	2870	2870	0
41	20231023	183200	257031505	2870	2870	2870	2870	0
42	20231023	183100	257031505	2870	2870	2870	2870	0
43	20231023	183000	257031505	2870	2870	2870	2870	0
44	20231023	182900	257031505	2870	2870	2870	2870	0
45	20231023	182800	257031505	2870	2870	2870	2870	0
46	20231023	182700	257031505	2870	2870	2870	2870	0
47	20231023	182600	257031505	2870	2870	2870	2870	0
48	20231023	182500	257031505	2870	2870	2870	2870	0
49	20231023	182400	257031505	2870	2870	2870	2870	0
50	20231023	182300	257031505	2870	2870	2870	2870	0
51	20231023	182200	257031505	2870	2870	2870	2870	0
52	20231023	182100	257031505	2870	2870	2870	2870	0
53	20231023	182000	257031505	2870	2870	2870	2870	0
54	20231023	181900	257031505	2870	2870	2870	2870	0
55	20231023	181800	257031505	2870	2870	2870	2870	0
56	20231023	181700	257031505	2870	2870	2870	2870	0
57	20231023	181600	257031505	2870	2870	2870	2870	0
58	20231023	181500	257031505	2870	2870	2870	2870	0
59	20231023	181400	257031505	2870	2870	2870	2870	0
60	20231023	181300	257031505	2870	2870	2870	2870	0
61	20231023	181200	257031505	2870	2870	2870	2870	0
62	20231023	181100	257031505	2870	2870	2870	2870	1224
63	20231023	181000	257031505	2870	2870	2870	2870	0
64	20231023	180900	257031505	2870	2870	2870	2870	0
65	20231023	180800	257031505	2870	2870	2870	2870	0
66	20231023	180700	257031505	2870	2870	2870	2870	0
67	20231023	180600	257031505	2870	2870	2870	2870	0
68	20231023	180500	257031505	2870	2870	2870	2870	0
69	20231023	180400	257031505	2870	2870	2870	2870	0
70	20231023	180300	257031505	2870	2870	2870	2870	0
71	20231023	180200	257031505	2870	2870	2870	2870	0
72	20231023	180100	257031505	2870	2870	2870	2870	0
73	20231023	180000	257031505	2870	2870	2870	2870	0
74	20231023	175900	257031505	2870	2870	2870	2870	0
75	20231023	175800	257031505	2870	2870	2870	2870	0
76	20231023	175700	257031505	2870	2870	2870	2870	0
77	20231023	175600	257031505	2870	2870	2870	2870	0
78	20231023	175500	257031505	2870	2870	2870	2870	0
79	20231023	175400	257031505	2870	2870	2870	2870	0
80	20231023	175300	257031505	2870	2870	2870	2870	0
81	20231023	175200	257031505	2870	2870	2870	2870	0
82	20231023	175100	257031505	2870	2870	2870	2870	0
83	20231023	175000	257031505	2870	2870	2870	2870	0
84	20231023	174900	257031505	2870	2870	2870	2870	0
85	20231023	174800	257031505	2870	2870	2870	2870	0
86	20231023	174700	257031505	2870	2870	2870	2870	0
87	20231023	174600	257031505	2870	2870	2870	2870	0
88	20231023	174500	257031505	2870	2870	2870	2870	0
89	20231023	174400	257031505	2870	2870	2870	2870	0
90	20231023	174300	257031505	2870	2870	2870	2870	0
91	20231023	174200	257031505	2870	2870	2870	2870	0
92	20231023	174100	257031505	2870	2870	2870	2870	1224
93	20231023	174000	257031505	2870	2870	2870	2870	0
94	20231023	173900	257031505	2870	2870	2870	2870	0
95	20231023	173800	257031505	2870	2870	2870	2870	0
96	20231023	173700	257031505	2870	2870	2870	2870	0
97	20231023	173600	257031505	2870	2870	2870	2870	0
98	20231023	173500	257031505	2870	2870	2870	2870	0
99	20231023	173400	257031505	2870	2870	2870	2870	0
100	20231023	173300	257031505	2870	2870	2870	2870	0
101	20231023	173200	257031505	2870	2870	2870	2870	0
102	20231023	173100	257031505	2870	2870	2870	2870	0
103	20231023	173000	257031505	2870	2870	2870	2870	0
104	20231023	172900	257031505	2870	2870	2870	2870	0
105	20231023	172800	257031505	2870	2870	2870	2870	0
106	20231023	172700	257031505	2870	2870	2870	2870	0
107	20231023	172600	257031505	2870	2870	2870	2870	0
108	20231023	172500	257031505	2870	2870	2870	2870	0
109	20231023	172400	257031505	2870	2870	2870	2870	0
110	20231023	172300	257031505	2870	2870	2870	2870	0
111	20231023	172200	257031505	2870	2870	2870	2870	0
112	20231023	172100	257031505	2870	2870	2870	2870	0
113	20231023	172000	257031505	2870	2870	2870	2870	0
114	20231023	171900	257031505	2870	2870	2870	2870	0
115	20231023	171800	257031505	2870	2870	2870	2870	0
116	20231023	171700	257031505	2870	2870	2870	2870	0
117	20231023	171600	257031505	2870	2870	2870	2870	0
118	20231023	171500	257031505	2870	2870	2870	2870	0
119	20231023	171400	257031505	2870	2870	2870	2870	0
120	20231023	171300	257031505	2870	2870	2870	2870	0
121	20231023	171200	257031505	2870	2870	2870	2870	0
122	20231023	171100	257031505	2870	2870	2870	2870	1224
123	20231023	171000	257031505	2870	2870	2870	2870	0
124	20231023	170900	257031505	2870	2870	2870	2870	0
125	20231023	170800	257031505	2870	2870	2870	2870	0
126	20231023	170700	257031505	2870	2870	2870	2870	0
127	20231023	170600	257031505	2870	2870	2870	2870	0
128	20231023	170500	257031505	2870	2870	2870	2870	0
129	20231023	170400	257031505	2870	2870	2870	2870	0
130	20231023	170300	257031505	2870	2870	2870	2870	0
131	20231023	170200	257031505	2870	2870	2870	2870	0
132	20231023	170100	257031505	2870	2870	2870	2870	0
133	20231023	170000	257031505	2870	2870	2870	2870	0
134	20231023	165900	257031505	2870	2870	2870	2870	0
135	20231023	165800	257031505	2870	2870	2870	2870	0
136	20231023	165700	257031505	2870	2870	2870	2870	0
137	20231023	165600	257031505	2870	2870	2870	2870	0
138	20231023	165500	257031505	2870	2870	2870	2870	0
139	20231023	165400	257031505	2870	2870	2870	2870	0
140	20231023	165300	257031505	2870	2870	2870	2870	0
141	20231023	165200	257031505	2870	2870	2870	2870	0
142	20231023	165100	257031505	2870	2870	2870	2870	0
143	20231023	165000	257031505	2870	2870	2870	2870	0
144	20231023	164900	257031505	2870	2870	2870	2870	0
145	20231023	164800	257031505	2870	2870	2870	2870	0
146	20231023	164700	257031505	2870	2870	2870	2870	0
147	20231023	164600	257031505	2870	2870	2870	2870	0
148	20231023	164500	257031505	2870	2870	2870	2870	0
149	20231023	164400	257031505	2870	2870	2870	2870	0
150	20231023	164300	257031505	2870	2870	2870	2870	0
151	20231023	164200	257031505	2870	2870	2870	2870	0
152	20231023	164100	257031505	2870	2870	2870	2870	1224
153	20231023	164000	257031505	2870	2870	2870	2870	0
154	20231023	163900	257031505	2870	2870	2870	2870	0
155	20231023	163800	257031505	2870	2870	2870	2870	0
156	20231023	163700	257031505	2870	2870	2870	2870	0
157	20231023	163600	257031505	2870	2870	2870	2870	0
158	20231023	163500	257031505	2870	2870	2870	2870	0
159	20231023	163400	257031505	2870	2870	2870	2870	0
160	20231023	163300	257031505	2870	2870	2870	2870	0
161	20231023	163200	257031505	2870	2870	2870	2870	0
162	20231023	163100	257031505	2870	2870	2870	2870	0
163	20231023	163000	257031505	2870	2870	2870	2870	0
164	20231023	162900	257031505	2870	2870	2870	2870	0
165	20231023	162800	257031505	2870	2870	2870	2870	0
166	20231023	162700	257031505	2870	2870	2870	2870	0
167	20231023	162600	257031505	2870	2870	2870	2870	0
168	20231023	162500	257031505	2870	2870	2870	2870	0
169	20231023	162400	257031505	2870	2870	2870	2870	0
170	20231023	162300	257031505	2870	2870	2870	2870	0
171	20231023	162200	257031505	2870	2870	2870	2870	0
172	20231023	162100	257031505	2870	2870	2870	2870	0
173	20231023	162000	257031505	2870	2870	2870	2870	0
174	20231023	161900	257031505	2870	2870	2870	2870	0
175	20231023	161800	257031505	2870	2870	2870	2870	0
176	20231023	161700	257031505	2870	2870	2870	2870	0
177	20231023	161600	257031505	2870	2870	2870	2870	0
178	20231023	161500	257031505	2870	2870	2870	2870	0
179	20231023	161400	257031505	2870	2870	2870	2870	0
180	20231023	161300	257031505	2870	2870	2870	2870	0
181	20231023	161200	257031505	2870	2870	2870	2870	0
182	20231023	161100	257031505	2870	2870	2870	2870	1224
183	20231023	161000	257031505	2870	2870	2870	2870	0
184	20231023	160900	257031505	2870	2870	2870	2870	0
185	20231023	160800	257031505	2870	2870	2870	2870	0
186	20231023	160700	257031505	2870	2870	2870	2870	0
187	20231023	160600	257031505	2870	2870	2870	2870	0
188	20231023	160500	257031505	2870	2870	2870	2870	0
189	20231023	160400	257031505	2870	2870	2870	2870	0
190	20231023	160300	257031505	2870	2870	2870	2870	0
191	20231023	160200	257031505	2870	2870	2870	2870	0
192	20231023	160100	257031505	2870	2870	2870	2870	0
193	20231023	160000	257031505	2870	2870	2870	2870	0
194	20231023	155900	257031505	2870	2870	2870	2870	0
195	20231023	155800	257031505	2870	2870	2870	2870	0
196	20231023	155700	257031505	2870	2870	2870	2870	0
197	20231023	155600	257031505	2870	2870	2870	2870	0
198	20231023	155500	257031505	2870	2870	2870	2870	0
199	20231023	155400	257031505	2870	2870	2870	2870	0
200	20231023	155300	257031505	2870	2870	2870	2870	0
201	20231023	155200	257031505	2870	2870	2870	2870	0
202	20231023	155100	257031505	2870	2870	2870	2870	0
203	20231023	155000	257031505	2870	2870	2870	2870	0
204	20231023	154900	257031505	2870	2870	2870	2870	0
205	20231023	154800	257031505	2870	2870	2870	2870	0
206	20231023	154700	257031505	2870	2870	2870	2870	0
207	20231023	154600	257031505	2870	2870	2870	2870	0
208	20231023	154500	257031505	2870	2870	2870	2870	0
209	20231023	154400	257031505	2870	2870	2870	2870	0
210	20231023	154300	257031505	2870	2870	2870	2870	0
211	20231023	154200	257031505	2870	2870	2870	2870	0
212	20231023	154100	257031505	2870	2870	2870	2870	1224
213	20231023	154000	257031505	2870	2870	2870	2870	0
214	20231023	153900	257031505	2870	2870	2870	2870	0
215	20231023	153800	257031505	2870	2870	2870	2870	0
216	20231023	153700	257031505	2870	2870	2870	2870	0
217	20231023	153600	257031505	2870	2870	2870	2870	0
218	20231023	153500	257031505	2870	2870	2870	2870	0
219	20231023	153400	257031505	2870	2870	2870	2870	0
220	20231023	153300	257031505	2870	2870	2870	2870	0
221	20231023	153200	257031505	2870	2870	2870	2870	0
222	20231023	153100	257031505	2870	2870	2870	2870	0
223	20231023	153000	257031505	2870	2870	2870	2870	1224
224	20231023	152900	253518625	2870	2870	2870	2870	0
225	20231023	152800	253518625	2870	2870	2870	2870	0
226	20231023	152700	253518625	2870	2870	2870	2870	0
227	20231023	152600	253518625	2870	2870	2870	2870	0
228	20231023	152500	253518625	2870	2870	2870	2870	0
229	20231023	152400	253518625	2870	2870	2870	2870	0
230	20231023	152300	253518625	2870	2870	2870	2870	0
231	20231023	152200	253518625	2870	2870	2870	2870	0
232	20231023	152100	253518625	2870	2870	2870	2870	0
233	20231023	152000	253518625	2870	2870	2870	2870	0
234	20231023	151900	253518625	2870	2870	2870	2870	1
235	20231023	151800	253515755	2865	2865	2865	2865	198
236	20231023	151700	252948485	2865	2865	2865	2865	0
237	20231023	151600	252948485	2865	2865	2865	2865	2
238	20231023	151500	252942755	2870	2870	2870	2870	0
239	20231023	151400	252942755	2870	2870	2870	2870	0
240	20231023	151300	252942755	2870	2865	2870	2865	5
241	20231023	151200	252928425	2870	2870	2870	2870	0
242	20231023	151100	252928425	2870	2870	2870	2870	20
243	20231023	151000	252871025	2870	2870	2870	2870	0
244	20231023	150900	252871025	2870	2870	2870	2870	4
245	20231023	150800	252859545	2860	2865	2865	2860	285
246	20231023	150700	252043065	2865	2865	2865	2865	0
247	20231023	150600	252043065	2865	2865	2865	2865	0
248	20231023	150500	252043065	2865	2865	2865	2865	0
249	20231023	150400	252043065	2865	2865	2865	2865	35
250	20231023	150300	251942790	2865	2865	2865	2865	0
251	20231023	150200	251942790	2865	2865	2865	2865	1
252	20231023	150100	251939925	2855	2855	2855	2855	806
253	20231023	150000	249638795	2855	2855	2855	2855	194
254	20231023	145900	249084925	2855	2865	2865	2855	53
255	20231023	145800	248933580	2855	2855	2855	2855	75
256	20231023	145700	248719455	2855	2855	2855	2855	20
257	20231023	145600	248662355	2855	2855	2855	2855	1
258	20231023	145500	248659500	2860	2860	2860	2860	0
259	20231023	145400	248659500	2860	2860	2860	2860	0
260	20231023	145300	248659500	2860	2860	2860	2860	4
261	20231023	145200	248648060	2850	2850	2850	2850	0
262	20231023	145100	248648060	2850	2850	2850	2850	708
263	20231023	145000	246630260	2850	2860	2860	2845	3347
264	20231023	144900	237086005	2875	2875	2875	2875	0
265	20231023	144800	237086005	2875	2875	2875	2875	3
266	20231023	144700	237077380	2875	2870	2875	2870	209
267	20231023	144600	236476730	2860	2860	2860	2860	92
268	20231023	144500	236213610	2860	2860	2860	2860	0
269	20231023	144400	236213610	2860	2860	2860	2860	3
270	20231023	144300	236205030	2865	2865	2865	2865	0
271	20231023	144200	236205030	2865	2865	2865	2865	1
272	20231023	144100	236202165	2865	2865	2865	2865	4
273	20231023	144000	236190705	2870	2870	2870	2870	0
274	20231023	143900	236190705	2870	2870	2870	2870	0
275	20231023	143800	236190705	2870	2870	2870	2865	102
276	20231023	143700	235898265	2860	2860	2860	2860	144
277	20231023	143600	235486425	2860	2860	2860	2860	0
278	20231023	143500	235486425	2860	2860	2860	2860	2
279	20231023	143400	235480705	2865	2865	2865	2865	0
280	20231023	143300	235480705	2865	2865	2865	2865	0
281	20231023	143200	235480705	2865	2865	2865	2865	2
282	20231023	143100	235474975	2870	2870	2870	2870	0
283	20231023	143000	235474975	2870	2870	2870	2870	0
284	20231023	142900	235474975	2870	2875	2875	2870	6
285	20231023	142800	235457750	2860	2860	2860	2860	273
286	20231023	142700	234676970	2860	2860	2860	2860	1
287	20231023	142600	234674110	2855	2855	2855	2855	100
288	20231023	142500	234388610	2860	2860	2860	2860	10
289	20231023	142400	234360010	2860	2860	2860	2860	1216
290	20231023	142300	230882250	2875	2875	2875	2875	0
291	20231023	142200	230882250	2875	2875	2880	2875	849
292	20231023	142100	228438875	2850	2850	2850	2850	0
293	20231023	142000	228438875	2850	2880	2880	2850	8099
294	20231023	141900	205271850	2885	2885	2885	2885	31
295	20231023	141800	205182415	2885	2885	2885	2885	0
296	20231023	141700	205182415	2885	2885	2885	2885	0
297	20231023	141600	205182415	2885	2890	2890	2885	128
298	20231023	141500	204812740	2890	2890	2890	2890	6
299	20231023	141400	204795400	2890	2890	2890	2890	0
300	20231023	141300	204795400	2890	2890	2890	2890	50
301	20231023	141200	204650900	2890	2890	2890	2890	50
302	20231023	141100	204506400	2890	2890	2890	2890	0
303	20231023	141000	204506400	2890	2890	2890	2890	0
304	20231023	140900	204506400	2890	2890	2890	2890	50
305	20231023	140800	204361900	2890	2890	2890	2890	2
306	20231023	140700	204356120	2885	2885	2885	2885	10
307	20231023	140600	204327270	2875	2875	2875	2875	894
308	20231023	140500	201757020	2870	2875	2875	2870	2939
309	20231023	140400	193321720	2875	2880	2880	2875	1019
310	20231023	140300	190391260	2880	2880	2880	2880	0
311	20231023	140200	190391260	2880	2880	2880	2880	0
312	20231023	140100	190391260	2880	2885	2885	2880	1104
313	20231023	140000	187207190	2885	2885	2885	2885	1509
314	20231023	135900	182853725	2890	2890	2890	2890	0
315	20231023	135800	182853725	2890	2890	2890	2890	463
316	20231023	135700	181515655	2885	2885	2885	2885	0
317	20231023	135600	181515655	2885	2885	2885	2885	0
318	20231023	135500	181515655	2885	2885	2885	2885	51
319	20231023	135400	181368520	2890	2890	2890	2890	20
320	20231023	135300	181310720	2885	2885	2885	2885	0
321	20231023	135200	181310720	2885	2885	2885	2885	49
322	20231023	135100	181169355	2890	2890	2890	2890	5
323	20231023	135000	181154905	2885	2885	2885	2885	0
324	20231023	134900	181154905	2885	2890	2890	2885	247
325	20231023	134800	180441325	2895	2895	2895	2895	0
326	20231023	134700	180441325	2895	2895	2895	2895	1
327	20231023	134600	180438430	2895	2895	2895	2895	5
328	20231023	134500	180423955	2895	2895	2895	2895	0
329	20231023	134400	180423955	2895	2895	2895	2895	0
330	20231023	134300	180423955	2895	2900	2900	2895	105
331	20231023	134200	180119730	2900	2905	2905	2900	460
332	20231023	134100	178784975	2910	2910	2910	2910	0
333	20231023	134000	178784975	2910	2905	2910	2905	136
334	20231023	133900	178389645	2905	2905	2905	2905	0
335	20231023	133800	178389645	2905	2905	2905	2905	0
336	20231023	133700	178389645	2905	2905	2905	2905	54
337	20231023	133600	178232775	2910	2910	2910	2910	5
338	20231023	133500	178218225	2900	2900	2900	2900	0
339	20231023	133400	178218225	2900	2900	2900	2900	0
340	20231023	133300	178218225	2900	2900	2900	2900	991
341	20231023	133200	175344325	2900	2900	2900	2900	68
342	20231023	133100	175147125	2900	2900	2900	2900	0
343	20231023	133000	175147125	2900	2900	2900	2900	0
344	20231023	132900	175147125	2900	2900	2900	2900	0
345	20231023	132800	175147125	2900	2895	2900	2895	1146
346	20231023	132700	171823930	2895	2895	2895	2895	0
347	20231023	132600	171823930	2895	2895	2895	2895	0
348	20231023	132500	171823930	2895	2895	2895	2895	50
349	20231023	132400	171679180	2900	2900	2900	2900	0
350	20231023	132300	171679180	2900	2900	2900	2900	0
351	20231023	132200	171679180	2900	2900	2900	2900	0
352	20231023	132100	171679180	2900	2900	2900	2900	0
353	20231023	132000	171679180	2900	2900	2900	2900	0
354	20231023	131900	171679180	2900	2900	2900	2900	0
355	20231023	131800	171679180	2900	2900	2900	2900	0
356	20231023	131700	171679180	2900	2900	2900	2900	0
357	20231023	131600	171679180	2900	2905	2905	2900	1045
358	20231023	131500	168648180	2905	2905	2905	2905	0
359	20231023	131400	168648180	2905	2905	2905	2905	100
360	20231023	131300	168357680	2905	2905	2905	2905	0
361	20231023	131200	168357680	2905	2905	2905	2905	0
362	20231023	131100	168357680	2905	2905	2905	2905	0
363	20231023	131000	168357680	2905	2905	2905	2905	0
364	20231023	130900	168357680	2905	2905	2905	2905	0
365	20231023	130800	168357680	2905	2905	2905	2905	1059
366	20231023	130700	165281285	2900	2900	2900	2900	0
367	20231023	130600	165281285	2900	2900	2900	2900	1000
368	20231023	130500	162381285	2900	2900	2900	2900	0
369	20231023	130400	162381285	2900	2900	2900	2900	0
370	20231023	130300	162381285	2900	2900	2900	2900	166
371	20231023	130200	161899885	2900	2900	2900	2900	0
372	20231023	130100	161899885	2900	2900	2900	2900	0
373	20231023	130000	161899885	2900	2900	2900	2900	0
374	20231023	125900	161899885	2900	2900	2900	2900	0
375	20231023	125800	161899885	2900	2900	2900	2900	0
376	20231023	125700	161899885	2900	2900	2900	2900	381
377	20231023	125600	160794985	2900	2900	2905	2900	400
378	20231023	125500	159634960	2900	2900	2900	2900	0
379	20231023	125400	159634960	2900	2900	2900	2900	0
380	20231023	125300	159634960	2900	2900	2900	2900	0
381	20231023	125200	159634960	2900	2900	2900	2900	0
382	20231023	125100	159634960	2900	2905	2905	2900	1044
383	20231023	125000	156607155	2900	2900	2900	2900	0
384	20231023	124900	156607155	2900	2900	2900	2900	0
385	20231023	124800	156607155	2900	2915	2915	2900	1642
386	20231023	124700	151840315	2925	2925	2925	2925	0
387	20231023	124600	151840315	2925	2925	2925	2925	0
388	20231023	124500	151840315	2925	2925	2925	2925	0
389	20231023	124400	151840315	2925	2925	2925	2925	0
390	20231023	124300	151840315	2925	2925	2925	2925	0
391	20231023	124200	151840315	2925	2925	2925	2925	620
392	20231023	124100	150026815	2925	2925	2925	2925	0
393	20231023	124000	150026815	2925	2925	2925	2925	0
394	20231023	123900	150026815	2925	2925	2925	2925	0
395	20231023	123800	150026815	2925	2925	2925	2925	0
396	20231023	123700	150026815	2925	2925	2925	2925	100
397	20231023	123600	149734315	2930	2930	2930	2930	0
398	20231023	123500	149734315	2930	2930	2930	2930	0
399	20231023	123400	149734315	2930	2930	2930	2930	0
400	20231023	123300	149734315	2930	2930	2930	2930	0
401	20231023	123200	149734315	2930	2930	2930	2930	0
402	20231023	123100	149734315	2930	2920	2930	2920	186
403	20231023	123000	149189395	2915	2915	2915	2915	55
404	20231023	122900	149029070	2910	2910	2910	2910	0
405	20231023	122800	149029070	2910	2910	2910	2910	0
406	20231023	122700	149029070	2910	2910	2910	2910	80
407	20231023	122600	148796270	2915	2915	2915	2915	5
408	20231023	122500	148781695	2910	2910	2910	2910	0
409	20231023	122400	148781695	2910	2910	2910	2910	56
410	20231023	122300	148618735	2910	2910	2910	2910	0
411	20231023	122200	148618735	2910	2910	2910	2910	0
412	20231023	122100	148618735	2910	2910	2910	2910	44
413	20231023	122000	148490695	2915	2915	2915	2915	10
414	20231023	121900	148461545	2915	2915	2915	2915	5
415	20231023	121800	148446970	2910	2910	2910	2910	0
416	20231023	121700	148446970	2910	2910	2910	2910	300
417	20231023	121600	147573970	2915	2915	2915	2915	0
418	20231023	121500	147573970	2915	2915	2915	2915	45
419	20231023	121400	147442795	2910	2910	2910	2910	0
420	20231023	121300	147442795	2910	2910	2910	2910	3
421	20231023	121200	147434065	2910	2910	2910	2910	100
422	20231023	121100	147143065	2910	2910	2910	2910	0
423	20231023	121000	147143065	2910	2910	2910	2910	0
424	20231023	120900	147143065	2910	2910	2910	2910	0
425	20231023	120800	147143065	2910	2910	2910	2910	0
426	20231023	120700	147143065	2910	2910	2910	2910	0
427	20231023	120600	147143065	2910	2910	2910	2910	1094
428	20231023	120500	143959525	2910	2910	2910	2910	0
429	20231023	120400	143959525	2910	2910	2910	2910	0
430	20231023	120300	143959525	2910	2910	2910	2910	0
431	20231023	120200	143959525	2910	2910	2910	2910	70
432	20231023	120100	143755825	2910	2910	2910	2910	88
433	20231023	120000	143499745	2910	2910	2910	2910	0
434	20231023	115900	143499745	2910	2910	2910	2910	0
435	20231023	115800	143499745	2910	2910	2910	2910	0
436	20231023	115700	143499745	2910	2905	2910	2905	477
437	20231023	115600	142111960	2900	2900	2900	2900	42
438	20231023	115500	141990160	2905	2905	2905	2905	0
439	20231023	115400	141990160	2905	2905	2905	2905	0
440	20231023	115300	141990160	2905	2905	2905	2905	0
441	20231023	115200	141990160	2905	2905	2905	2905	0
442	20231023	115100	141990160	2905	2905	2905	2905	43
443	20231023	115000	141865245	2905	2905	2905	2905	1
444	20231023	114900	141862340	2905	2905	2905	2905	0
445	20231023	114800	141862340	2905	2905	2905	2905	0
446	20231023	114700	141862340	2905	2905	2905	2905	58
447	20231023	114600	141693850	2905	2905	2905	2905	0
448	20231023	114500	141693850	2905	2905	2905	2905	0
449	20231023	114400	141693850	2905	2905	2905	2905	42
450	20231023	114300	141571840	2900	2900	2900	2900	0
451	20231023	114200	141571840	2900	2900	2900	2900	0
452	20231023	114100	141571840	2900	2900	2900	2900	108
453	20231023	114000	141258640	2900	2900	2900	2900	0
454	20231023	113900	141258640	2900	2900	2900	2900	0
455	20231023	113800	141258640	2900	2900	2900	2900	0
456	20231023	113700	141258640	2900	2915	2915	2900	5506
457	20231023	113600	125274670	2915	2915	2915	2915	0
458	20231023	113500	125274670	2915	2915	2915	2915	56
459	20231023	113400	125111430	2915	2915	2915	2915	444
460	20231023	113300	123817170	2920	2920	2920	2920	96
461	20231023	113200	123536850	2920	2920	2920	2920	44
462	20231023	113100	123408370	2920	2920	2920	2920	0
463	20231023	113000	123408370	2920	2920	2920	2920	0
464	20231023	112900	123408370	2920	2920	2920	2920	51
465	20231023	112800	123259450	2925	2925	2925	2925	0
466	20231023	112700	123259450	2925	2925	2925	2925	0
467	20231023	112600	123259450	2925	2925	2925	2925	0
468	20231023	112500	123259450	2925	2925	2925	2925	0
469	20231023	112400	123259450	2925	2925	2925	2925	0
470	20231023	112300	123259450	2925	2925	2925	2925	174
471	20231023	112200	122750500	2925	2925	2925	2925	3
472	20231023	112100	122741725	2925	2925	2925	2925	62
473	20231023	112000	122560375	2925	2925	2925	2925	32
474	20231023	111900	122466775	2935	2935	2935	2935	0
475	20231023	111800	122466775	2935	2935	2935	2935	0
476	20231023	111700	122466775	2935	2935	2935	2935	0
477	20231023	111600	122466775	2935	2935	2935	2935	0
478	20231023	111500	122466775	2935	2930	2935	2930	11
479	20231023	111400	122434495	2920	2920	2920	2920	159
480	20231023	111300	121970215	2920	2920	2920	2920	13
481	20231023	111200	121932255	2915	2915	2915	2915	251
482	20231023	111100	121200590	2915	2915	2915	2915	100
483	20231023	111000	120909090	2915	2915	2915	2915	149
484	20231023	110900	120474755	2915	2915	2915	2915	0
485	20231023	110800	120474755	2915	2915	2915	2915	0
486	20231023	110700	120474755	2915	2915	2915	2915	100
487	20231023	110600	120183255	2915	2920	2920	2915	300
488	20231023	110500	119308595	2915	2915	2915	2915	299
489	20231023	110400	118437010	2915	2920	2920	2915	365
490	20231023	110300	117372890	2925	2925	2925	2925	0
491	20231023	110200	117372890	2925	2925	2925	2925	1
492	20231023	110100	117369965	2925	2925	2925	2925	0
493	20231023	110000	117369965	2925	2925	2925	2925	0
494	20231023	105900	117369965	2925	2925	2925	2925	49
495	20231023	105800	117226640	2925	2925	2925	2925	22
496	20231023	105700	117162290	2930	2930	2930	2930	35
497	20231023	105600	117059740	2930	2930	2930	2930	49
498	20231023	105500	116916170	2925	2925	2925	2925	0
499	20231023	105400	116916170	2925	2925	2925	2925	0
500	20231023	105300	116916170	2925	2925	2925	2925	0
501	20231023	105200	116916170	2925	2920	2925	2920	159
502	20231023	105100	116451615	2920	2920	2920	2920	0
503	20231023	105000	116451615	2920	2920	2920	2920	602
504	20231023	104900	114693775	2920	2920	2920	2920	45
505	20231023	104800	114562375	2925	2925	2925	2925	0
506	20231023	104700	114562375	2925	2925	2925	2925	0
507	20231023	104600	114562375	2925	2925	2925	2925	3
508	20231023	104500	114553600	2945	2945	2945	2945	0
509	20231023	104400	114553600	2945	2945	2945	2945	0
510	20231023	104300	114553600	2945	2945	2945	2945	0
511	20231023	104200	114553600	2945	2945	2945	2945	0
512	20231023	104100	114553600	2945	2945	2945	2945	0
513	20231023	104000	114553600	2945	2945	2945	2945	0
514	20231023	103900	114553600	2945	2945	2945	2945	0
515	20231023	103800	114553600	2945	2945	2945	2945	0
516	20231023	103700	114553600	2945	2945	2945	2945	0
517	20231023	103600	114553600	2945	2945	2945	2945	0
518	20231023	103500	114553600	2945	2925	2945	2925	100
519	20231023	103400	114260640	2930	2930	2930	2930	0
520	20231023	103300	114260640	2930	2930	2930	2930	0
521	20231023	103200	114260640	2930	2930	2930	2930	100
522	20231023	103100	113967640	2930	2920	2930	2920	200
523	20231023	103000	113382640	2930	2930	2930	2930	1537
524	20231023	102900	108879230	2945	2945	2945	2945	0
525	20231023	102800	108879230	2945	2935	2945	2935	200
526	20231023	102700	108291190	2935	2935	2935	2935	0
527	20231023	102600	108291190	2935	2935	2935	2935	8
528	20231023	102500	108267710	2930	2930	2930	2930	0
529	20231023	102400	108267710	2930	2930	2930	2930	0
530	20231023	102300	108267710	2930	2930	2930	2930	0
531	20231023	102200	108267710	2930	2930	2930	2930	0
532	20231023	102100	108267710	2930	2945	2945	2930	16
533	20231023	102000	108220815	2945	2925	2945	2925	210
534	20231023	101900	107605485	2925	2925	2925	2920	56
535	20231023	101800	107441910	2920	2920	2920	2920	0
536	20231023	101700	107441910	2920	2920	2920	2920	56
537	20231023	101600	107278390	2905	2910	2915	2905	9111
538	20231023	101500	80775590	2905	2905	2905	2905	0
539	20231023	101400	80775590	2905	2905	2905	2905	600
540	20231023	101300	79032590	2910	2910	2910	2910	150
541	20231023	101200	78596090	2910	2910	2910	2910	0
542	20231023	101100	78596090	2910	2910	2910	2910	0
543	20231023	101000	78596090	2910	2910	2910	2910	0
544	20231023	100900	78596090	2910	2915	2915	2910	100
545	20231023	100800	78304790	2920	2920	2920	2920	10
546	20231023	100700	78275590	2920	2920	2920	2920	8
547	20231023	100600	78252230	2925	2925	2925	2925	0
548	20231023	100500	78252230	2925	2925	2925	2925	3
549	20231023	100400	78243455	2920	2920	2920	2920	58
550	20231023	100300	78074095	2920	2920	2920	2920	0
551	20231023	100200	78074095	2920	2920	2920	2920	0
552	20231023	100100	78074095	2920	2920	2920	2920	642
553	20231023	100000	76199455	2920	2920	2920	2920	0
554	20231023	095900	76199455	2920	2920	2920	2920	0
555	20231023	095800	76199455	2920	2920	2920	2920	50
556	20231023	095700	76053455	2930	2930	2930	2930	10
557	20231023	095600	76024155	2935	2935	2935	2935	0
558	20231023	095500	76024155	2935	2935	2935	2935	10
559	20231023	095400	75994805	2905	2905	2905	2905	0
560	20231023	095300	75994805	2905	2905	2905	2905	0
561	20231023	095200	75994805	2905	2930	2930	2905	60
562	20231023	095100	75819505	2930	2940	2940	2930	553
563	20231023	095000	74198655	2955	2955	2955	2955	0
564	20231023	094900	74198655	2955	2955	2955	2955	4
565	20231023	094800	74186835	2955	2955	2955	2955	10
566	20231023	094700	74157285	2960	2960	2960	2960	0
567	20231023	094600	74157285	2960	2960	2960	2960	0
568	20231023	094500	74157285	2960	2960	2960	2960	0
569	20231023	094400	74157285	2960	2960	2960	2960	0
570	20231023	094300	74157285	2960	2960	2960	2960	0
571	20231023	094200	74157285	2960	2945	2960	2940	528
572	20231023	094100	72604915	2935	2935	2935	2935	7
573	20231023	094000	72584370	2960	2950	2960	2950	100
574	20231023	093900	72289020	2960	2950	2960	2950	283
575	20231023	093800	71451850	2960	2960	2960	2960	0
576	20231023	093700	71451850	2960	2960	2960	2960	5
577	20231023	093600	71437050	2960	2960	2960	2960	3
578	20231023	093500	71428170	2960	2960	2960	2960	1
579	20231023	093400	71425210	2960	2960	2960	2960	4
580	20231023	093300	71413370	2950	2950	2950	2950	0
581	20231023	093200	71413370	2950	2950	2950	2950	1
582	20231023	093100	71410420	2950	2950	2950	2950	4
583	20231023	093000	71398620	2950	2950	2950	2950	2
584	20231023	092900	71392720	2950	2950	2950	2950	10
585	20231023	092800	71363220	2950	2950	2950	2950	0
586	20231023	092700	71363220	2950	2940	2950	2940	17
587	20231023	092600	71313100	2950	2945	2950	2945	85
588	20231023	092500	71062365	2940	2940	2940	2940	0
589	20231023	092400	71062365	2940	2940	2940	2940	0
590	20231023	092300	71062365	2940	2940	2940	2940	0
591	20231023	092200	71062365	2940	2940	2940	2885	1537
592	20231023	092100	66560025	2950	2950	2950	2950	88
593	20231023	092000	66300425	2950	2950	2950	2950	18
594	20231023	091900	66247325	2950	2950	2950	2950	6
595	20231023	091800	66229625	2960	2960	2960	2960	100
596	20231023	091700	65933625	2955	2980	2990	2955	1017
597	20231023	091600	62898175	2995	2995	2995	2995	6
598	20231023	091500	62880205	2995	2950	2995	2945	1632
599	20231023	091400	58009525	2950	2965	2965	2950	633
600	20231023	091300	56139890	2965	2965	2965	2965	0
601	20231023	091200	56139890	2965	2960	2965	2960	85
602	20231023	091100	55887945	2970	2970	2970	2970	0
603	20231023	091000	55887945	2970	2970	2970	2970	1032
604	20231023	090900	52822905	2960	2955	2960	2955	3479
605	20231023	090800	42527720	2940	2935	2960	2935	341
606	20231023	090700	41526780	2935	2935	2935	2930	466
607	20231023	090600	40159220	2935	2950	2950	2935	1066
608	20231023	090500	37020305	2945	2965	2975	2945	5173
609	20231023	090400	21670410	2960	2960	2965	2945	1383
610	20231023	090300	17588845	2970	2955	2970	2955	2014
611	20231023	090200	11633135	2955	2930	2955	2930	733
612	20231023	090100	9477925	2930	2900	2930	2900	2075
613	20231023	090000	3401775	2900	2860	2900	2860	1189