KissMeData/046940/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	191700	151979200	2860	2860	2860	2860	587
3	20231020	191600	151979200	2860	2860	2860	2860	0
4	20231020	191500	151979200	2860	2860	2860	2860	0
5	20231020	191400	151979200	2860	2860	2860	2860	0
6	20231020	191300	151979200	2860	2860	2860	2860	0
7	20231020	191200	151979200	2860	2860	2860	2860	0
8	20231020	191100	151979200	2860	2860	2860	2860	0
9	20231020	191000	151979200	2860	2860	2860	2860	0
10	20231020	190900	151979200	2860	2860	2860	2860	0
11	20231020	190800	151979200	2860	2860	2860	2860	0
12	20231020	190700	151979200	2860	2860	2860	2860	0
13	20231020	190600	151979200	2860	2860	2860	2860	0
14	20231020	190500	151979200	2860	2860	2860	2860	0
15	20231020	190400	151979200	2860	2860	2860	2860	0
16	20231020	190300	151979200	2860	2860	2860	2860	0
17	20231020	190200	151979200	2860	2860	2860	2860	0
18	20231020	190100	151979200	2860	2860	2860	2860	0
19	20231020	190000	151979200	2860	2860	2860	2860	0
20	20231020	185900	151979200	2860	2860	2860	2860	0
21	20231020	185800	151979200	2860	2860	2860	2860	0
22	20231020	185700	151979200	2860	2860	2860	2860	0
23	20231020	185600	151979200	2860	2860	2860	2860	0
24	20231020	185500	151979200	2860	2860	2860	2860	0
25	20231020	185400	151979200	2860	2860	2860	2860	0
26	20231020	185300	151979200	2860	2860	2860	2860	0
27	20231020	185200	151979200	2860	2860	2860	2860	0
28	20231020	185100	151979200	2860	2860	2860	2860	0
29	20231020	185000	151979200	2860	2860	2860	2860	0
30	20231020	184900	151979200	2860	2860	2860	2860	0
31	20231020	184800	151979200	2860	2860	2860	2860	0
32	20231020	184700	151979200	2860	2860	2860	2860	587
33	20231020	184600	151979200	2860	2860	2860	2860	0
34	20231020	184500	151979200	2860	2860	2860	2860	0
35	20231020	184400	151979200	2860	2860	2860	2860	0
36	20231020	184300	151979200	2860	2860	2860	2860	0
37	20231020	184200	151979200	2860	2860	2860	2860	0
38	20231020	184100	151979200	2860	2860	2860	2860	0
39	20231020	184000	151979200	2860	2860	2860	2860	0
40	20231020	183900	151979200	2860	2860	2860	2860	0
41	20231020	183800	151979200	2860	2860	2860	2860	0
42	20231020	183700	151979200	2860	2860	2860	2860	0
43	20231020	183600	151979200	2860	2860	2860	2860	0
44	20231020	183500	151979200	2860	2860	2860	2860	0
45	20231020	183400	151979200	2860	2860	2860	2860	0
46	20231020	183300	151979200	2860	2860	2860	2860	0
47	20231020	183200	151979200	2860	2860	2860	2860	0
48	20231020	183100	151979200	2860	2860	2860	2860	0
49	20231020	183000	151979200	2860	2860	2860	2860	0
50	20231020	182900	151979200	2860	2860	2860	2860	0
51	20231020	182800	151979200	2860	2860	2860	2860	0
52	20231020	182700	151979200	2860	2860	2860	2860	0
53	20231020	182600	151979200	2860	2860	2860	2860	0
54	20231020	182500	151979200	2860	2860	2860	2860	0
55	20231020	182400	151979200	2860	2860	2860	2860	0
56	20231020	182300	151979200	2860	2860	2860	2860	0
57	20231020	182200	151979200	2860	2860	2860	2860	0
58	20231020	182100	151979200	2860	2860	2860	2860	0
59	20231020	182000	151979200	2860	2860	2860	2860	0
60	20231020	181900	151979200	2860	2860	2860	2860	0
61	20231020	181800	151979200	2860	2860	2860	2860	0
62	20231020	181700	151979200	2860	2860	2860	2860	587
63	20231020	181600	151979200	2860	2860	2860	2860	0
64	20231020	181500	151979200	2860	2860	2860	2860	0
65	20231020	181400	151979200	2860	2860	2860	2860	0
66	20231020	181300	151979200	2860	2860	2860	2860	0
67	20231020	181200	151979200	2860	2860	2860	2860	0
68	20231020	181100	151979200	2860	2860	2860	2860	0
69	20231020	181000	151979200	2860	2860	2860	2860	0
70	20231020	180900	151979200	2860	2860	2860	2860	0
71	20231020	180800	151979200	2860	2860	2860	2860	0
72	20231020	180700	151979200	2860	2860	2860	2860	0
73	20231020	180600	151979200	2860	2860	2860	2860	0
74	20231020	180500	151979200	2860	2860	2860	2860	0
75	20231020	180400	151979200	2860	2860	2860	2860	0
76	20231020	180300	151979200	2860	2860	2860	2860	0
77	20231020	180200	151979200	2860	2860	2860	2860	0
78	20231020	180100	151979200	2860	2860	2860	2860	0
79	20231020	180000	151979200	2860	2860	2860	2860	0
80	20231020	175900	151979200	2860	2860	2860	2860	0
81	20231020	175800	151979200	2860	2860	2860	2860	0
82	20231020	175700	151979200	2860	2860	2860	2860	0
83	20231020	175600	151979200	2860	2860	2860	2860	0
84	20231020	175500	151979200	2860	2860	2860	2860	0
85	20231020	175400	151979200	2860	2860	2860	2860	0
86	20231020	175300	151979200	2860	2860	2860	2860	0
87	20231020	175200	151979200	2860	2860	2860	2860	0
88	20231020	175100	151979200	2860	2860	2860	2860	0
89	20231020	175000	151979200	2860	2860	2860	2860	0
90	20231020	174900	151979200	2860	2860	2860	2860	0
91	20231020	174800	151979200	2860	2860	2860	2860	0
92	20231020	174700	151979200	2860	2860	2860	2860	587
93	20231020	174600	151979200	2860	2860	2860	2860	0
94	20231020	174500	151979200	2860	2860	2860	2860	0
95	20231020	174400	151979200	2860	2860	2860	2860	0
96	20231020	174300	151979200	2860	2860	2860	2860	0
97	20231020	174200	151979200	2860	2860	2860	2860	0
98	20231020	174100	151979200	2860	2860	2860	2860	0
99	20231020	174000	151979200	2860	2860	2860	2860	0
100	20231020	173900	151979200	2860	2860	2860	2860	0
101	20231020	173800	151979200	2860	2860	2860	2860	0
102	20231020	173700	151979200	2860	2860	2860	2860	0
103	20231020	173600	151979200	2860	2860	2860	2860	0
104	20231020	173500	151979200	2860	2860	2860	2860	0
105	20231020	173400	151979200	2860	2860	2860	2860	0
106	20231020	173300	151979200	2860	2860	2860	2860	0
107	20231020	173200	151979200	2860	2860	2860	2860	0
108	20231020	173100	151979200	2860	2860	2860	2860	0
109	20231020	173000	151979200	2860	2860	2860	2860	0
110	20231020	172900	151979200	2860	2860	2860	2860	0
111	20231020	172800	151979200	2860	2860	2860	2860	0
112	20231020	172700	151979200	2860	2860	2860	2860	0
113	20231020	172600	151979200	2860	2860	2860	2860	0
114	20231020	172500	151979200	2860	2860	2860	2860	0
115	20231020	172400	151979200	2860	2860	2860	2860	0
116	20231020	172300	151979200	2860	2860	2860	2860	0
117	20231020	172200	151979200	2860	2860	2860	2860	0
118	20231020	172100	151979200	2860	2860	2860	2860	0
119	20231020	172000	151979200	2860	2860	2860	2860	0
120	20231020	171900	151979200	2860	2860	2860	2860	0
121	20231020	171800	151979200	2860	2860	2860	2860	0
122	20231020	171700	151979200	2860	2860	2860	2860	587
123	20231020	171600	151979200	2860	2860	2860	2860	0
124	20231020	171500	151979200	2860	2860	2860	2860	0
125	20231020	171400	151979200	2860	2860	2860	2860	0
126	20231020	171300	151979200	2860	2860	2860	2860	0
127	20231020	171200	151979200	2860	2860	2860	2860	0
128	20231020	171100	151979200	2860	2860	2860	2860	0
129	20231020	171000	151979200	2860	2860	2860	2860	0
130	20231020	170900	151979200	2860	2860	2860	2860	0
131	20231020	170800	151979200	2860	2860	2860	2860	0
132	20231020	170700	151979200	2860	2860	2860	2860	0
133	20231020	170600	151979200	2860	2860	2860	2860	0
134	20231020	170500	151979200	2860	2860	2860	2860	0
135	20231020	170400	151979200	2860	2860	2860	2860	0
136	20231020	170300	151979200	2860	2860	2860	2860	0
137	20231020	170200	151979200	2860	2860	2860	2860	0
138	20231020	170100	151979200	2860	2860	2860	2860	0
139	20231020	170000	151979200	2860	2860	2860	2860	0
140	20231020	165900	151979200	2860	2860	2860	2860	0
141	20231020	165800	151979200	2860	2860	2860	2860	0
142	20231020	165700	151979200	2860	2860	2860	2860	0
143	20231020	165600	151979200	2860	2860	2860	2860	0
144	20231020	165500	151979200	2860	2860	2860	2860	0
145	20231020	165400	151979200	2860	2860	2860	2860	0
146	20231020	165300	151979200	2860	2860	2860	2860	0
147	20231020	165200	151979200	2860	2860	2860	2860	0
148	20231020	165100	151979200	2860	2860	2860	2860	0
149	20231020	165000	151979200	2860	2860	2860	2860	0
150	20231020	164900	151979200	2860	2860	2860	2860	0
151	20231020	164800	151979200	2860	2860	2860	2860	0
152	20231020	164700	151979200	2860	2860	2860	2860	587
153	20231020	164600	151979200	2860	2860	2860	2860	0
154	20231020	164500	151979200	2860	2860	2860	2860	0
155	20231020	164400	151979200	2860	2860	2860	2860	0
156	20231020	164300	151979200	2860	2860	2860	2860	0
157	20231020	164200	151979200	2860	2860	2860	2860	0
158	20231020	164100	151979200	2860	2860	2860	2860	0
159	20231020	164000	151979200	2860	2860	2860	2860	0
160	20231020	163900	151979200	2860	2860	2860	2860	0
161	20231020	163800	151979200	2860	2860	2860	2860	0
162	20231020	163700	151979200	2860	2860	2860	2860	0
163	20231020	163600	151979200	2860	2860	2860	2860	0
164	20231020	163500	151979200	2860	2860	2860	2860	0
165	20231020	163400	151979200	2860	2860	2860	2860	0
166	20231020	163300	151979200	2860	2860	2860	2860	0
167	20231020	163200	151979200	2860	2860	2860	2860	0
168	20231020	163100	151979200	2860	2860	2860	2860	0
169	20231020	163000	151979200	2860	2860	2860	2860	0
170	20231020	162900	151979200	2860	2860	2860	2860	0
171	20231020	162800	151979200	2860	2860	2860	2860	0
172	20231020	162700	151979200	2860	2860	2860	2860	0
173	20231020	162600	151979200	2860	2860	2860	2860	0
174	20231020	162500	151979200	2860	2860	2860	2860	0
175	20231020	162400	151979200	2860	2860	2860	2860	0
176	20231020	162300	151979200	2860	2860	2860	2860	0
177	20231020	162200	151979200	2860	2860	2860	2860	0
178	20231020	162100	151979200	2860	2860	2860	2860	0
179	20231020	162000	151979200	2860	2860	2860	2860	0
180	20231020	161900	151979200	2860	2860	2860	2860	0
181	20231020	161800	151979200	2860	2860	2860	2860	0
182	20231020	161700	151979200	2860	2860	2860	2860	587
183	20231020	161600	151979200	2860	2860	2860	2860	0
184	20231020	161500	151979200	2860	2860	2860	2860	0
185	20231020	161400	151979200	2860	2860	2860	2860	0
186	20231020	161300	151979200	2860	2860	2860	2860	0
187	20231020	161200	151979200	2860	2860	2860	2860	0
188	20231020	161100	151979200	2860	2860	2860	2860	0
189	20231020	161000	151979200	2860	2860	2860	2860	0
190	20231020	160900	151979200	2860	2860	2860	2860	0
191	20231020	160800	151979200	2860	2860	2860	2860	0
192	20231020	160700	151979200	2860	2860	2860	2860	0
193	20231020	160600	151979200	2860	2860	2860	2860	0
194	20231020	160500	151979200	2860	2860	2860	2860	0
195	20231020	160400	151979200	2860	2860	2860	2860	0
196	20231020	160300	151979200	2860	2860	2860	2860	0
197	20231020	160200	151979200	2860	2860	2860	2860	0
198	20231020	160100	151979200	2860	2860	2860	2860	0
199	20231020	160000	151979200	2860	2860	2860	2860	0
200	20231020	155900	151979200	2860	2860	2860	2860	0
201	20231020	155800	151979200	2860	2860	2860	2860	0
202	20231020	155700	151979200	2860	2860	2860	2860	0
203	20231020	155600	151979200	2860	2860	2860	2860	0
204	20231020	155500	151979200	2860	2860	2860	2860	0
205	20231020	155400	151979200	2860	2860	2860	2860	0
206	20231020	155300	151979200	2860	2860	2860	2860	0
207	20231020	155200	151979200	2860	2860	2860	2860	0
208	20231020	155100	151979200	2860	2860	2860	2860	0
209	20231020	155000	151979200	2860	2860	2860	2860	0
210	20231020	154900	151979200	2860	2860	2860	2860	0
211	20231020	154800	151979200	2860	2860	2860	2860	0
212	20231020	154700	151979200	2860	2860	2860	2860	587
213	20231020	154600	151979200	2860	2860	2860	2860	0
214	20231020	154500	151979200	2860	2860	2860	2860	0
215	20231020	154400	151979200	2860	2860	2860	2860	0
216	20231020	154300	151979200	2860	2860	2860	2860	0
217	20231020	154200	151979200	2860	2860	2860	2860	0
218	20231020	154100	151979200	2860	2860	2860	2860	0
219	20231020	154000	151979200	2860	2860	2860	2860	0
220	20231020	153900	151979200	2860	2860	2860	2860	0
221	20231020	153800	151979200	2860	2860	2860	2860	0
222	20231020	153700	151979200	2860	2860	2860	2860	0
223	20231020	153600	151979200	2860	2860	2860	2860	0
224	20231020	153500	151979200	2860	2860	2860	2860	0
225	20231020	153400	151979200	2860	2860	2860	2860	0
226	20231020	153300	151979200	2860	2860	2860	2860	0
227	20231020	153200	151979200	2860	2860	2860	2860	0
228	20231020	153100	151979200	2860	2860	2860	2860	0
229	20231020	153000	151979200	2860	2860	2860	2860	587
230	20231020	152900	150300380	2850	2850	2850	2850	0
231	20231020	152800	150300380	2850	2850	2850	2850	0
232	20231020	152700	150300380	2850	2850	2850	2850	0
233	20231020	152600	150300380	2850	2850	2850	2850	0
234	20231020	152500	150300380	2850	2850	2850	2850	0
235	20231020	152400	150300380	2850	2850	2850	2850	0
236	20231020	152300	150300380	2850	2850	2850	2850	0
237	20231020	152200	150300380	2850	2850	2850	2850	0
238	20231020	152100	150300380	2850	2850	2850	2850	0
239	20231020	152000	150300380	2850	2850	2850	2850	0
240	20231020	151900	150300380	2850	2850	2850	2850	11
241	20231020	151800	150269030	2860	2860	2860	2860	2
242	20231020	151700	150263310	2860	2855	2860	2855	179
243	20231020	151600	149752185	2855	2855	2855	2855	100
244	20231020	151500	149466685	2850	2845	2850	2845	129
245	20231020	151400	149099430	2850	2850	2850	2850	0
246	20231020	151300	149099430	2850	2850	2850	2850	100
247	20231020	151200	148814430	2850	2850	2850	2850	0
248	20231020	151100	148814430	2850	2850	2850	2850	0
249	20231020	151000	148814430	2850	2850	2850	2850	0
250	20231020	150900	148814430	2850	2850	2850	2850	0
251	20231020	150800	148814430	2850	2850	2850	2850	5
252	20231020	150700	148800180	2850	2850	2850	2850	0
253	20231020	150600	148800180	2850	2850	2850	2850	1
254	20231020	150500	148797330	2835	2835	2835	2835	20
255	20231020	150400	148740630	2835	2835	2835	2835	0
256	20231020	150300	148740630	2835	2835	2835	2835	0
257	20231020	150200	148740630	2835	2835	2835	2835	29
258	20231020	150100	148658415	2850	2850	2850	2850	0
259	20231020	150000	148658415	2850	2850	2850	2850	1
260	20231020	145900	148655565	2835	2835	2835	2835	0
261	20231020	145800	148655565	2835	2835	2835	2835	0
262	20231020	145700	148655565	2835	2835	2835	2835	0
263	20231020	145600	148655565	2835	2835	2835	2835	0
264	20231020	145500	148655565	2835	2835	2835	2835	10
265	20231020	145400	148627215	2850	2855	2855	2850	7
266	20231020	145300	148607235	2855	2855	2855	2855	0
267	20231020	145200	148607235	2855	2845	2855	2845	156
268	20231020	145100	148162945	2815	2825	2825	2815	728
269	20231020	145000	146110150	2850	2850	2850	2850	0
270	20231020	144900	146110150	2850	2850	2850	2850	0
271	20231020	144800	146110150	2850	2850	2850	2850	350
272	20231020	144700	145112650	2850	2850	2850	2850	0
273	20231020	144600	145112650	2850	2850	2850	2850	1
274	20231020	144500	145109800	2820	2820	2820	2820	197
275	20231020	144400	144554260	2850	2840	2850	2825	303
276	20231020	144300	143697030	2855	2855	2855	2855	0
277	20231020	144200	143697030	2855	2855	2855	2855	0
278	20231020	144100	143697030	2855	2855	2855	2855	0
279	20231020	144000	143697030	2855	2855	2855	2855	1
280	20231020	143900	143694175	2850	2850	2850	2850	0
281	20231020	143800	143694175	2850	2850	2850	2850	1
282	20231020	143700	143691325	2855	2850	2855	2850	23
283	20231020	143600	143625760	2850	2850	2850	2850	1
284	20231020	143500	143622910	2860	2860	2860	2860	0
285	20231020	143400	143622910	2860	2860	2860	2860	1
286	20231020	143300	143620050	2825	2855	2860	2825	320
287	20231020	143200	142714560	2835	2845	2845	2835	26
288	20231020	143100	142640835	2850	2850	2850	2850	1
289	20231020	143000	142637985	2855	2855	2855	2855	0
290	20231020	142900	142637985	2855	2855	2855	2855	1
291	20231020	142800	142635130	2835	2835	2835	2835	53
292	20231020	142700	142484875	2835	2840	2840	2835	72
293	20231020	142600	142280675	2845	2845	2845	2845	0
294	20231020	142500	142280675	2845	2855	2855	2845	19
295	20231020	142400	142226590	2855	2855	2855	2855	1
296	20231020	142300	142223735	2855	2855	2855	2855	36
297	20231020	142200	142120955	2855	2855	2855	2855	35
298	20231020	142100	142021030	2855	2855	2855	2855	0
299	20231020	142000	142021030	2855	2855	2855	2855	1
300	20231020	141900	142018175	2855	2855	2855	2855	0
301	20231020	141800	142018175	2855	2850	2855	2850	17
302	20231020	141700	141969720	2855	2855	2855	2855	0
303	20231020	141600	141969720	2855	2855	2855	2855	0
304	20231020	141500	141969720	2855	2855	2855	2855	0
305	20231020	141400	141969720	2855	2855	2855	2855	0
306	20231020	141300	141969720	2855	2855	2855	2855	0
307	20231020	141200	141969720	2855	2855	2855	2855	0
308	20231020	141100	141969720	2855	2855	2855	2855	0
309	20231020	141000	141969720	2855	2855	2855	2855	0
310	20231020	140900	141969720	2855	2855	2855	2855	0
311	20231020	140800	141969720	2855	2855	2855	2855	0
312	20231020	140700	141969720	2855	2855	2855	2855	0
313	20231020	140600	141969720	2855	2855	2855	2855	0
314	20231020	140500	141969720	2855	2855	2855	2855	1
315	20231020	140400	141966865	2855	2855	2855	2855	0
316	20231020	140300	141966865	2855	2855	2855	2855	0
317	20231020	140200	141966865	2855	2855	2855	2855	0
318	20231020	140100	141966865	2855	2855	2855	2855	0
319	20231020	140000	141966865	2855	2855	2855	2855	0
320	20231020	135900	141966865	2855	2855	2855	2855	0
321	20231020	135800	141966865	2855	2855	2855	2855	0
322	20231020	135700	141966865	2855	2855	2855	2855	0
323	20231020	135600	141966865	2855	2855	2855	2855	0
324	20231020	135500	141966865	2855	2855	2855	2855	0
325	20231020	135400	141966865	2855	2855	2855	2855	0
326	20231020	135300	141966865	2855	2855	2855	2855	1751
327	20231020	135200	136967760	2855	2855	2855	2855	0
328	20231020	135100	136967760	2855	2855	2855	2855	0
329	20231020	135000	136967760	2855	2855	2855	2855	0
330	20231020	134900	136967760	2855	2855	2855	2855	0
331	20231020	134800	136967760	2855	2855	2855	2855	4
332	20231020	134700	136956340	2855	2855	2855	2855	0
333	20231020	134600	136956340	2855	2855	2855	2855	20
334	20231020	134500	136899240	2855	2855	2855	2855	0
335	20231020	134400	136899240	2855	2855	2855	2855	0
336	20231020	134300	136899240	2855	2855	2855	2855	0
337	20231020	134200	136899240	2855	2855	2855	2855	0
338	20231020	134100	136899240	2855	2855	2855	2855	0
339	20231020	134000	136899240	2855	2855	2855	2855	0
340	20231020	133900	136899240	2855	2855	2855	2855	0
341	20231020	133800	136899240	2855	2855	2855	2855	0
342	20231020	133700	136899240	2855	2855	2855	2855	0
343	20231020	133600	136899240	2855	2855	2855	2855	0
344	20231020	133500	136899240	2855	2830	2855	2830	2470
345	20231020	133400	129863190	2835	2835	2835	2835	0
346	20231020	133300	129863190	2835	2835	2835	2835	0
347	20231020	133200	129863190	2835	2835	2835	2835	0
348	20231020	133100	129863190	2835	2835	2835	2835	0
349	20231020	133000	129863190	2835	2835	2835	2835	0
350	20231020	132900	129863190	2835	2835	2835	2835	0
351	20231020	132800	129863190	2835	2835	2835	2835	0
352	20231020	132700	129863190	2835	2835	2835	2835	0
353	20231020	132600	129863190	2835	2835	2835	2835	0
354	20231020	132500	129863190	2835	2835	2835	2835	0
355	20231020	132400	129863190	2835	2835	2835	2835	0
356	20231020	132300	129863190	2835	2835	2835	2835	0
357	20231020	132200	129863190	2835	2835	2835	2835	0
358	20231020	132100	129863190	2835	2835	2835	2835	0
359	20231020	132000	129863190	2835	2835	2835	2835	0
360	20231020	131900	129863190	2835	2835	2835	2835	1
361	20231020	131800	129860355	2835	2835	2835	2835	0
362	20231020	131700	129860355	2835	2835	2835	2835	0
363	20231020	131600	129860355	2835	2835	2835	2835	0
364	20231020	131500	129860355	2835	2835	2835	2835	0
365	20231020	131400	129860355	2835	2835	2835	2835	0
366	20231020	131300	129860355	2835	2835	2835	2835	0
367	20231020	131200	129860355	2835	2835	2835	2835	0
368	20231020	131100	129860355	2835	2835	2835	2835	0
369	20231020	131000	129860355	2835	2835	2835	2835	0
370	20231020	130900	129860355	2835	2815	2835	2815	2
371	20231020	130800	129854705	2835	2835	2835	2835	0
372	20231020	130700	129854705	2835	2835	2835	2835	0
373	20231020	130600	129854705	2835	2835	2835	2835	0
374	20231020	130500	129854705	2835	2835	2835	2835	0
375	20231020	130400	129854705	2835	2835	2835	2835	0
376	20231020	130300	129854705	2835	2835	2835	2835	623
377	20231020	130200	128088500	2825	2825	2825	2825	175
378	20231020	130100	127594125	2815	2815	2815	2815	0
379	20231020	130000	127594125	2815	2815	2815	2815	0
380	20231020	125900	127594125	2815	2815	2815	2815	0
381	20231020	125800	127594125	2815	2815	2815	2815	0
382	20231020	125700	127594125	2815	2825	2825	2815	35
383	20231020	125600	127495400	2825	2825	2825	2825	1061
384	20231020	125500	124498075	2825	2820	2825	2820	1079
385	20231020	125400	121452900	2795	2795	2795	2795	0
386	20231020	125300	121452900	2795	2795	2795	2795	0
387	20231020	125200	121452900	2795	2795	2795	2795	0
388	20231020	125100	121452900	2795	2800	2800	2795	400
389	20231020	125000	120333265	2825	2825	2825	2825	0
390	20231020	124900	120333265	2825	2825	2825	2825	0
391	20231020	124800	120333265	2825	2825	2825	2825	1
392	20231020	124700	120330440	2800	2820	2820	2800	500
393	20231020	124600	118929720	2825	2825	2825	2825	0
394	20231020	124500	118929720	2825	2825	2825	2825	1
395	20231020	124400	118926895	2825	2825	2825	2825	0
396	20231020	124300	118926895	2825	2825	2825	2825	0
397	20231020	124200	118926895	2825	2825	2825	2825	0
398	20231020	124100	118926895	2825	2825	2825	2825	0
399	20231020	124000	118926895	2825	2825	2825	2825	0
400	20231020	123900	118926895	2825	2825	2825	2825	1
401	20231020	123800	118924070	2825	2825	2825	2825	0
402	20231020	123700	118924070	2825	2825	2825	2825	0
403	20231020	123600	118924070	2825	2825	2825	2825	0
404	20231020	123500	118924070	2825	2825	2825	2825	0
405	20231020	123400	118924070	2825	2825	2825	2825	0
406	20231020	123300	118924070	2825	2825	2825	2825	0
407	20231020	123200	118924070	2825	2825	2825	2825	0
408	20231020	123100	118924070	2825	2825	2825	2825	0
409	20231020	123000	118924070	2825	2825	2825	2825	0
410	20231020	122900	118924070	2825	2825	2825	2825	0
411	20231020	122800	118924070	2825	2825	2825	2825	0
412	20231020	122700	118924070	2825	2825	2825	2825	0
413	20231020	122600	118924070	2825	2825	2825	2825	0
414	20231020	122500	118924070	2825	2825	2825	2825	0
415	20231020	122400	118924070	2825	2825	2825	2825	247
416	20231020	122300	118226295	2805	2805	2805	2805	0
417	20231020	122200	118226295	2805	2805	2805	2805	200
418	20231020	122100	117665295	2825	2805	2825	2805	401
419	20231020	122000	116540470	2805	2805	2805	2805	0
420	20231020	121900	116540470	2805	2805	2805	2805	0
421	20231020	121800	116540470	2805	2805	2805	2805	0
422	20231020	121700	116540470	2805	2805	2805	2805	0
423	20231020	121600	116540470	2805	2805	2805	2805	0
424	20231020	121500	116540470	2805	2805	2805	2805	239
425	20231020	121400	115870075	2825	2825	2825	2825	0
426	20231020	121300	115870075	2825	2825	2825	2825	0
427	20231020	121200	115870075	2825	2825	2825	2825	0
428	20231020	121100	115870075	2825	2825	2825	2825	2
429	20231020	121000	115864425	2825	2825	2825	2825	64
430	20231020	120900	115683625	2805	2805	2805	2805	0
431	20231020	120800	115683625	2805	2805	2805	2805	360
432	20231020	120700	114673825	2800	2800	2800	2800	0
433	20231020	120600	114673825	2800	2800	2800	2800	0
434	20231020	120500	114673825	2800	2800	2800	2800	0
435	20231020	120400	114673825	2800	2800	2800	2800	0
436	20231020	120300	114673825	2800	2810	2810	2800	1515
437	20231020	120200	110426965	2805	2805	2805	2805	0
438	20231020	120100	110426965	2805	2805	2805	2805	0
439	20231020	120000	110426965	2805	2805	2805	2805	0
440	20231020	115900	110426965	2805	2805	2805	2805	0
441	20231020	115800	110426965	2805	2805	2805	2805	100
442	20231020	115700	110146465	2805	2810	2810	2805	500
443	20231020	115600	108743885	2810	2810	2810	2810	100
444	20231020	115500	108462885	2830	2830	2830	2830	0
445	20231020	115400	108462885	2830	2830	2830	2830	0
446	20231020	115300	108462885	2830	2830	2830	2830	0
447	20231020	115200	108462885	2830	2830	2830	2830	0
448	20231020	115100	108462885	2830	2830	2830	2830	0
449	20231020	115000	108462885	2830	2830	2830	2830	0
450	20231020	114900	108462885	2830	2830	2830	2830	0
451	20231020	114800	108462885	2830	2830	2830	2830	0
452	20231020	114700	108462885	2830	2830	2830	2830	0
453	20231020	114600	108462885	2830	2830	2830	2830	603
454	20231020	114500	106756395	2835	2835	2835	2835	0
455	20231020	114400	106756395	2835	2835	2835	2835	0
456	20231020	114300	106756395	2835	2835	2835	2835	0
457	20231020	114200	106756395	2835	2835	2835	2835	0
458	20231020	114100	106756395	2835	2835	2835	2835	0
459	20231020	114000	106756395	2835	2835	2835	2835	1
460	20231020	113900	106753560	2840	2840	2840	2840	0
461	20231020	113800	106753560	2840	2840	2840	2840	0
462	20231020	113700	106753560	2840	2805	2840	2805	2795
463	20231020	113600	98869465	2805	2805	2805	2805	0
464	20231020	113500	98869465	2805	2805	2805	2805	0
465	20231020	113400	98869465	2805	2805	2805	2805	30
466	20231020	113300	98785315	2805	2805	2805	2805	0
467	20231020	113200	98785315	2805	2805	2805	2805	0
468	20231020	113100	98785315	2805	2805	2805	2805	4
469	20231020	113000	98774095	2805	2805	2805	2805	304
470	20231020	112900	97921375	2810	2810	2810	2810	0
471	20231020	112800	97921375	2810	2810	2810	2810	0
472	20231020	112700	97921375	2810	2810	2810	2810	0
473	20231020	112600	97921375	2810	2810	2810	2810	0
474	20231020	112500	97921375	2810	2810	2810	2810	0
475	20231020	112400	97921375	2810	2810	2810	2810	0
476	20231020	112300	97921375	2810	2810	2810	2810	30
477	20231020	112200	97837075	2810	2810	2810	2810	0
478	20231020	112100	97837075	2810	2810	2810	2810	0
479	20231020	112000	97837075	2810	2810	2810	2810	50
480	20231020	111900	97696575	2810	2810	2810	2810	0
481	20231020	111800	97696575	2810	2810	2810	2810	0
482	20231020	111700	97696575	2810	2810	2810	2810	0
483	20231020	111600	97696575	2810	2810	2810	2810	73
484	20231020	111500	97491445	2810	2810	2810	2810	0
485	20231020	111400	97491445	2810	2810	2810	2810	1
486	20231020	111300	97488635	2810	2810	2810	2810	0
487	20231020	111200	97488635	2810	2810	2810	2810	0
488	20231020	111100	97488635	2810	2810	2810	2810	0
489	20231020	111000	97488635	2810	2810	2810	2810	0
490	20231020	110900	97488635	2810	2815	2815	2810	19
491	20231020	110800	97435195	2800	2800	2800	2800	10
492	20231020	110700	97407195	2800	2800	2800	2800	70
493	20231020	110600	97211195	2815	2815	2815	2815	8
494	20231020	110500	97188675	2815	2815	2815	2815	0
495	20231020	110400	97188675	2815	2815	2815	2815	0
496	20231020	110300	97188675	2815	2815	2815	2815	0
497	20231020	110200	97188675	2815	2815	2815	2815	0
498	20231020	110100	97188675	2815	2815	2815	2815	0
499	20231020	110000	97188675	2815	2815	2815	2815	0
500	20231020	105900	97188675	2815	2815	2815	2815	1
501	20231020	105800	97185860	2795	2795	2795	2795	0
502	20231020	105700	97185860	2795	2795	2795	2795	2
503	20231020	105600	97180270	2815	2815	2815	2815	0
504	20231020	105500	97180270	2815	2815	2815	2815	2
505	20231020	105400	97174640	2815	2815	2815	2815	0
506	20231020	105300	97174640	2815	2815	2815	2815	0
507	20231020	105200	97174640	2815	2815	2815	2815	0
508	20231020	105100	97174640	2815	2815	2815	2815	1
509	20231020	105000	97171825	2790	2790	2790	2790	1
510	20231020	104900	97169035	2805	2805	2805	2805	356
511	20231020	104800	96170455	2805	2805	2805	2805	0
512	20231020	104700	96170455	2805	2805	2805	2805	910
513	20231020	104600	93617905	2805	2805	2805	2805	0
514	20231020	104500	93617905	2805	2785	2805	2785	211
515	20231020	104400	93030250	2785	2790	2790	2785	233
516	20231020	104300	92381290	2790	2790	2790	2790	100
517	20231020	104200	92102290	2790	2790	2790	2790	15
518	20231020	104100	92060440	2790	2790	2790	2790	0
519	20231020	104000	92060440	2790	2790	2790	2790	61
520	20231020	103900	91890250	2790	2790	2790	2790	25
521	20231020	103800	91820500	2790	2790	2790	2790	1
522	20231020	103700	91817710	2790	2810	2810	2790	142
523	20231020	103600	91421450	2790	2790	2790	2790	47
524	20231020	103500	91290320	2790	2810	2810	2790	300
525	20231020	103400	90451720	2790	2795	2795	2790	300
526	20231020	103300	89614660	2790	2795	2795	2790	1301
527	20231020	103200	85984815	2810	2810	2810	2810	0
528	20231020	103100	85984815	2810	2810	2810	2810	0
529	20231020	103000	85984815	2810	2805	2810	2805	23
530	20231020	102900	85920265	2810	2810	2810	2810	0
531	20231020	102800	85920265	2810	2810	2810	2810	0
532	20231020	102700	85920265	2810	2810	2810	2810	0
533	20231020	102600	85920265	2810	2810	2810	2810	20
534	20231020	102500	85864065	2790	2790	2790	2790	281
535	20231020	102400	85080075	2790	2790	2790	2790	0
536	20231020	102300	85080075	2790	2790	2790	2790	129
537	20231020	102200	84720165	2820	2820	2820	2820	1
538	20231020	102100	84717345	2820	2820	2820	2820	1
539	20231020	102000	84714525	2820	2820	2820	2820	0
540	20231020	101900	84714525	2820	2820	2820	2820	0
541	20231020	101800	84714525	2820	2820	2820	2800	12
542	20231020	101700	84680885	2820	2820	2820	2820	1
543	20231020	101600	84678065	2800	2795	2800	2795	175
544	20231020	101500	84188885	2790	2790	2790	2790	0
545	20231020	101400	84188885	2790	2790	2790	2790	987
546	20231020	101300	81435155	2795	2795	2795	2795	55
547	20231020	101200	81281430	2795	2795	2795	2795	0
548	20231020	101100	81281430	2795	2790	2795	2790	64
549	20231020	101000	81102865	2790	2790	2790	2790	8
550	20231020	100900	81080545	2790	2790	2790	2790	0
551	20231020	100800	81080545	2790	2785	2790	2785	373
552	20231020	100700	80040225	2790	2790	2790	2790	0
553	20231020	100600	80040225	2790	2790	2790	2790	0
554	20231020	100500	80040225	2790	2790	2790	2790	8
555	20231020	100400	80017905	2790	2790	2790	2790	0
556	20231020	100300	80017905	2790	2790	2790	2790	0
557	20231020	100200	80017905	2790	2790	2790	2790	50
558	20231020	100100	79878405	2785	2785	2785	2785	0
559	20231020	100000	79878405	2785	2785	2785	2785	0
560	20231020	095900	79878405	2785	2785	2785	2785	0
561	20231020	095800	79878405	2785	2795	2795	2785	503
562	20231020	095700	78477520	2795	2795	2795	2795	0
563	20231020	095600	78477520	2795	2795	2795	2795	1
564	20231020	095500	78474725	2790	2790	2790	2790	187
565	20231020	095400	77952995	2790	2790	2790	2790	106
566	20231020	095300	77657255	2795	2790	2795	2790	123
567	20231020	095200	77314060	2790	2790	2790	2790	0
568	20231020	095100	77314060	2790	2795	2795	2790	694
569	20231020	095000	75374580	2795	2795	2795	2795	0
570	20231020	094900	75374580	2795	2800	2800	2795	749
571	20231020	094800	73280250	2800	2800	2800	2800	1170
572	20231020	094700	70004250	2805	2805	2805	2805	0
573	20231020	094600	70004250	2805	2805	2805	2805	0
574	20231020	094500	70004250	2805	2805	2805	2805	11
575	20231020	094400	69973395	2830	2830	2830	2830	0
576	20231020	094300	69973395	2830	2830	2830	2810	52
577	20231020	094200	69827235	2805	2805	2805	2805	361
578	20231020	094100	68814630	2835	2800	2835	2800	300
579	20231020	094000	67970550	2800	2800	2800	2800	551
580	20231020	093900	66427750	2825	2825	2825	2825	0
581	20231020	093800	66427750	2825	2825	2825	2825	0
582	20231020	093700	66427750	2825	2825	2825	2825	0
583	20231020	093600	66427750	2825	2825	2825	2825	0
584	20231020	093500	66427750	2825	2825	2825	2825	0
585	20231020	093400	66427750	2825	2825	2825	2825	1
586	20231020	093300	66424925	2800	2800	2800	2800	10
587	20231020	093200	66396925	2800	2805	2805	2800	930
588	20231020	093100	63792375	2805	2805	2805	2805	0
589	20231020	093000	63792375	2805	2805	2805	2805	0
590	20231020	092900	63792375	2805	2805	2805	2805	29
591	20231020	092800	63711030	2805	2805	2805	2805	21
592	20231020	092700	63652125	2810	2830	2830	2810	21
593	20231020	092600	63593095	2810	2820	2820	2810	100
594	20231020	092500	63311595	2815	2815	2815	2815	0
595	20231020	092400	63311595	2815	2820	2820	2815	45
596	20231020	092300	63184820	2815	2800	2815	2800	2815
597	20231020	092200	55292155	2790	2785	2790	2785	1866
598	20231020	092100	50086540	2785	2780	2785	2780	252
599	20231020	092000	49384810	2785	2785	2785	2785	0
600	20231020	091900	49384810	2785	2770	2785	2765	4485
601	20231020	091800	36978445	2770	2775	2775	2770	172
602	20231020	091700	36501470	2780	2780	2780	2780	106
603	20231020	091600	36206790	2785	2785	2785	2785	3
604	20231020	091500	36198435	2790	2800	2800	2785	7465
605	20231020	091400	15361030	2810	2805	2810	2805	1786
606	20231020	091300	10342645	2810	2815	2815	2810	400
607	20231020	091200	9217475	2820	2820	2820	2820	2
608	20231020	091100	9211835	2820	2820	2820	2820	0
609	20231020	091000	9211835	2820	2820	2820	2820	80
610	20231020	090900	8986235	2820	2835	2835	2820	487
611	20231020	090800	7609075	2835	2835	2835	2835	5
612	20231020	090700	7594900	2835	2835	2835	2835	50
613	20231020	090600	7453150	2835	2835	2835	2835	836
614	20231020	090500	5083090	2840	2845	2845	2835	910
615	20231020	090400	2501485	2855	2845	2855	2845	21
616	20231020	090300	2441590	2850	2850	2850	2850	1
617	20231020	090200	2438740	2850	2850	2850	2850	0
618	20231020	090100	2438740	2850	2850	2850	2850	0
619	20231020	090000	2438740	2850	2855	2855	2850	855