KissMeData/069730/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	193300	75268370	4060	4060	4060	4060	526
3	20231023	193200	75268370	4060	4060	4060	4060	0
4	20231023	193100	75268370	4060	4060	4060	4060	0
5	20231023	193000	75268370	4060	4060	4060	4060	0
6	20231023	192900	75268370	4060	4060	4060	4060	0
7	20231023	192800	75268370	4060	4060	4060	4060	0
8	20231023	192700	75268370	4060	4060	4060	4060	0
9	20231023	192600	75268370	4060	4060	4060	4060	0
10	20231023	192500	75268370	4060	4060	4060	4060	0
11	20231023	192400	75268370	4060	4060	4060	4060	0
12	20231023	192300	75268370	4060	4060	4060	4060	0
13	20231023	192200	75268370	4060	4060	4060	4060	0
14	20231023	192100	75268370	4060	4060	4060	4060	0
15	20231023	192000	75268370	4060	4060	4060	4060	0
16	20231023	191900	75268370	4060	4060	4060	4060	0
17	20231023	191800	75268370	4060	4060	4060	4060	0
18	20231023	191700	75268370	4060	4060	4060	4060	0
19	20231023	191600	75268370	4060	4060	4060	4060	0
20	20231023	191500	75268370	4060	4060	4060	4060	0
21	20231023	191400	75268370	4060	4060	4060	4060	0
22	20231023	191300	75268370	4060	4060	4060	4060	0
23	20231023	191200	75268370	4060	4060	4060	4060	0
24	20231023	191100	75268370	4060	4060	4060	4060	0
25	20231023	191000	75268370	4060	4060	4060	4060	0
26	20231023	190900	75268370	4060	4060	4060	4060	0
27	20231023	190800	75268370	4060	4060	4060	4060	0
28	20231023	190700	75268370	4060	4060	4060	4060	0
29	20231023	190600	75268370	4060	4060	4060	4060	0
30	20231023	190500	75268370	4060	4060	4060	4060	0
31	20231023	190400	75268370	4060	4060	4060	4060	0
32	20231023	190300	75268370	4060	4060	4060	4060	526
33	20231023	190200	75268370	4060	4060	4060	4060	0
34	20231023	190100	75268370	4060	4060	4060	4060	0
35	20231023	190000	75268370	4060	4060	4060	4060	0
36	20231023	185900	75268370	4060	4060	4060	4060	0
37	20231023	185800	75268370	4060	4060	4060	4060	0
38	20231023	185700	75268370	4060	4060	4060	4060	0
39	20231023	185600	75268370	4060	4060	4060	4060	0
40	20231023	185500	75268370	4060	4060	4060	4060	0
41	20231023	185400	75268370	4060	4060	4060	4060	0
42	20231023	185300	75268370	4060	4060	4060	4060	0
43	20231023	185200	75268370	4060	4060	4060	4060	0
44	20231023	185100	75268370	4060	4060	4060	4060	0
45	20231023	185000	75268370	4060	4060	4060	4060	0
46	20231023	184900	75268370	4060	4060	4060	4060	0
47	20231023	184800	75268370	4060	4060	4060	4060	0
48	20231023	184700	75268370	4060	4060	4060	4060	0
49	20231023	184600	75268370	4060	4060	4060	4060	0
50	20231023	184500	75268370	4060	4060	4060	4060	0
51	20231023	184400	75268370	4060	4060	4060	4060	0
52	20231023	184300	75268370	4060	4060	4060	4060	0
53	20231023	184200	75268370	4060	4060	4060	4060	0
54	20231023	184100	75268370	4060	4060	4060	4060	0
55	20231023	184000	75268370	4060	4060	4060	4060	0
56	20231023	183900	75268370	4060	4060	4060	4060	0
57	20231023	183800	75268370	4060	4060	4060	4060	0
58	20231023	183700	75268370	4060	4060	4060	4060	0
59	20231023	183600	75268370	4060	4060	4060	4060	0
60	20231023	183500	75268370	4060	4060	4060	4060	0
61	20231023	183400	75268370	4060	4060	4060	4060	0
62	20231023	183300	75268370	4060	4060	4060	4060	526
63	20231023	183200	75268370	4060	4060	4060	4060	0
64	20231023	183100	75268370	4060	4060	4060	4060	0
65	20231023	183000	75268370	4060	4060	4060	4060	0
66	20231023	182900	75268370	4060	4060	4060	4060	0
67	20231023	182800	75268370	4060	4060	4060	4060	0
68	20231023	182700	75268370	4060	4060	4060	4060	0
69	20231023	182600	75268370	4060	4060	4060	4060	0
70	20231023	182500	75268370	4060	4060	4060	4060	0
71	20231023	182400	75268370	4060	4060	4060	4060	0
72	20231023	182300	75268370	4060	4060	4060	4060	0
73	20231023	182200	75268370	4060	4060	4060	4060	0
74	20231023	182100	75268370	4060	4060	4060	4060	0
75	20231023	182000	75268370	4060	4060	4060	4060	0
76	20231023	181900	75268370	4060	4060	4060	4060	0
77	20231023	181800	75268370	4060	4060	4060	4060	0
78	20231023	181700	75268370	4060	4060	4060	4060	0
79	20231023	181600	75268370	4060	4060	4060	4060	0
80	20231023	181500	75268370	4060	4060	4060	4060	0
81	20231023	181400	75268370	4060	4060	4060	4060	0
82	20231023	181300	75268370	4060	4060	4060	4060	0
83	20231023	181200	75268370	4060	4060	4060	4060	0
84	20231023	181100	75268370	4060	4060	4060	4060	0
85	20231023	181000	75268370	4060	4060	4060	4060	0
86	20231023	180900	75268370	4060	4060	4060	4060	0
87	20231023	180800	75268370	4060	4060	4060	4060	0
88	20231023	180700	75268370	4060	4060	4060	4060	0
89	20231023	180600	75268370	4060	4060	4060	4060	0
90	20231023	180500	75268370	4060	4060	4060	4060	0
91	20231023	180400	75268370	4060	4060	4060	4060	0
92	20231023	180300	75268370	4060	4060	4060	4060	526
93	20231023	180200	75268370	4060	4060	4060	4060	0
94	20231023	180100	75268370	4060	4060	4060	4060	0
95	20231023	180000	75268370	4060	4060	4060	4060	0
96	20231023	175900	75268370	4060	4060	4060	4060	0
97	20231023	175800	75268370	4060	4060	4060	4060	0
98	20231023	175700	75268370	4060	4060	4060	4060	0
99	20231023	175600	75268370	4060	4060	4060	4060	0
100	20231023	175500	75268370	4060	4060	4060	4060	0
101	20231023	175400	75268370	4060	4060	4060	4060	0
102	20231023	175300	75268370	4060	4060	4060	4060	0
103	20231023	175200	75268370	4060	4060	4060	4060	0
104	20231023	175100	75268370	4060	4060	4060	4060	0
105	20231023	175000	75268370	4060	4060	4060	4060	0
106	20231023	174900	75268370	4060	4060	4060	4060	0
107	20231023	174800	75268370	4060	4060	4060	4060	0
108	20231023	174700	75268370	4060	4060	4060	4060	0
109	20231023	174600	75268370	4060	4060	4060	4060	0
110	20231023	174500	75268370	4060	4060	4060	4060	0
111	20231023	174400	75268370	4060	4060	4060	4060	0
112	20231023	174300	75268370	4060	4060	4060	4060	0
113	20231023	174200	75268370	4060	4060	4060	4060	0
114	20231023	174100	75268370	4060	4060	4060	4060	0
115	20231023	174000	75268370	4060	4060	4060	4060	0
116	20231023	173900	75268370	4060	4060	4060	4060	0
117	20231023	173800	75268370	4060	4060	4060	4060	0
118	20231023	173700	75268370	4060	4060	4060	4060	0
119	20231023	173600	75268370	4060	4060	4060	4060	0
120	20231023	173500	75268370	4060	4060	4060	4060	0
121	20231023	173400	75268370	4060	4060	4060	4060	0
122	20231023	173300	75268370	4060	4060	4060	4060	526
123	20231023	173200	75268370	4060	4060	4060	4060	0
124	20231023	173100	75268370	4060	4060	4060	4060	0
125	20231023	173000	75268370	4060	4060	4060	4060	0
126	20231023	172900	75268370	4060	4060	4060	4060	0
127	20231023	172800	75268370	4060	4060	4060	4060	0
128	20231023	172700	75268370	4060	4060	4060	4060	0
129	20231023	172600	75268370	4060	4060	4060	4060	0
130	20231023	172500	75268370	4060	4060	4060	4060	0
131	20231023	172400	75268370	4060	4060	4060	4060	0
132	20231023	172300	75268370	4060	4060	4060	4060	0
133	20231023	172200	75268370	4060	4060	4060	4060	0
134	20231023	172100	75268370	4060	4060	4060	4060	0
135	20231023	172000	75268370	4060	4060	4060	4060	0
136	20231023	171900	75268370	4060	4060	4060	4060	0
137	20231023	171800	75268370	4060	4060	4060	4060	0
138	20231023	171700	75268370	4060	4060	4060	4060	0
139	20231023	171600	75268370	4060	4060	4060	4060	0
140	20231023	171500	75268370	4060	4060	4060	4060	0
141	20231023	171400	75268370	4060	4060	4060	4060	0
142	20231023	171300	75268370	4060	4060	4060	4060	0
143	20231023	171200	75268370	4060	4060	4060	4060	0
144	20231023	171100	75268370	4060	4060	4060	4060	0
145	20231023	171000	75268370	4060	4060	4060	4060	0
146	20231023	170900	75268370	4060	4060	4060	4060	0
147	20231023	170800	75268370	4060	4060	4060	4060	0
148	20231023	170700	75268370	4060	4060	4060	4060	0
149	20231023	170600	75268370	4060	4060	4060	4060	0
150	20231023	170500	75268370	4060	4060	4060	4060	0
151	20231023	170400	75268370	4060	4060	4060	4060	0
152	20231023	170300	75268370	4060	4060	4060	4060	526
153	20231023	170200	75268370	4060	4060	4060	4060	0
154	20231023	170100	75268370	4060	4060	4060	4060	0
155	20231023	170000	75268370	4060	4060	4060	4060	0
156	20231023	165900	75268370	4060	4060	4060	4060	0
157	20231023	165800	75268370	4060	4060	4060	4060	0
158	20231023	165700	75268370	4060	4060	4060	4060	0
159	20231023	165600	75268370	4060	4060	4060	4060	0
160	20231023	165500	75268370	4060	4060	4060	4060	0
161	20231023	165400	75268370	4060	4060	4060	4060	0
162	20231023	165300	75268370	4060	4060	4060	4060	0
163	20231023	165200	75268370	4060	4060	4060	4060	0
164	20231023	165100	75268370	4060	4060	4060	4060	0
165	20231023	165000	75268370	4060	4060	4060	4060	0
166	20231023	164900	75268370	4060	4060	4060	4060	0
167	20231023	164800	75268370	4060	4060	4060	4060	0
168	20231023	164700	75268370	4060	4060	4060	4060	0
169	20231023	164600	75268370	4060	4060	4060	4060	0
170	20231023	164500	75268370	4060	4060	4060	4060	0
171	20231023	164400	75268370	4060	4060	4060	4060	0
172	20231023	164300	75268370	4060	4060	4060	4060	0
173	20231023	164200	75268370	4060	4060	4060	4060	0
174	20231023	164100	75268370	4060	4060	4060	4060	0
175	20231023	164000	75268370	4060	4060	4060	4060	0
176	20231023	163900	75268370	4060	4060	4060	4060	0
177	20231023	163800	75268370	4060	4060	4060	4060	0
178	20231023	163700	75268370	4060	4060	4060	4060	0
179	20231023	163600	75268370	4060	4060	4060	4060	0
180	20231023	163500	75268370	4060	4060	4060	4060	0
181	20231023	163400	75268370	4060	4060	4060	4060	0
182	20231023	163300	75268370	4060	4060	4060	4060	526
183	20231023	163200	75268370	4060	4060	4060	4060	0
184	20231023	163100	75268370	4060	4060	4060	4060	0
185	20231023	163000	75268370	4060	4060	4060	4060	0
186	20231023	162900	75268370	4060	4060	4060	4060	0
187	20231023	162800	75268370	4060	4060	4060	4060	0
188	20231023	162700	75268370	4060	4060	4060	4060	0
189	20231023	162600	75268370	4060	4060	4060	4060	0
190	20231023	162500	75268370	4060	4060	4060	4060	0
191	20231023	162400	75268370	4060	4060	4060	4060	0
192	20231023	162300	75268370	4060	4060	4060	4060	0
193	20231023	162200	75268370	4060	4060	4060	4060	0
194	20231023	162100	75268370	4060	4060	4060	4060	0
195	20231023	162000	75268370	4060	4060	4060	4060	0
196	20231023	161900	75268370	4060	4060	4060	4060	0
197	20231023	161800	75268370	4060	4060	4060	4060	0
198	20231023	161700	75268370	4060	4060	4060	4060	0
199	20231023	161600	75268370	4060	4060	4060	4060	0
200	20231023	161500	75268370	4060	4060	4060	4060	0
201	20231023	161400	75268370	4060	4060	4060	4060	0
202	20231023	161300	75268370	4060	4060	4060	4060	0
203	20231023	161200	75268370	4060	4060	4060	4060	0
204	20231023	161100	75268370	4060	4060	4060	4060	0
205	20231023	161000	75268370	4060	4060	4060	4060	0
206	20231023	160900	75268370	4060	4060	4060	4060	0
207	20231023	160800	75268370	4060	4060	4060	4060	0
208	20231023	160700	75268370	4060	4060	4060	4060	0
209	20231023	160600	75268370	4060	4060	4060	4060	0
210	20231023	160500	75268370	4060	4060	4060	4060	0
211	20231023	160400	75268370	4060	4060	4060	4060	0
212	20231023	160300	75268370	4060	4060	4060	4060	526
213	20231023	160200	75268370	4060	4060	4060	4060	0
214	20231023	160100	75268370	4060	4060	4060	4060	0
215	20231023	160000	75268370	4060	4060	4060	4060	0
216	20231023	155900	75268370	4060	4060	4060	4060	0
217	20231023	155800	75268370	4060	4060	4060	4060	0
218	20231023	155700	75268370	4060	4060	4060	4060	0
219	20231023	155600	75268370	4060	4060	4060	4060	0
220	20231023	155500	75268370	4060	4060	4060	4060	0
221	20231023	155400	75268370	4060	4060	4060	4060	0
222	20231023	155300	75268370	4060	4060	4060	4060	0
223	20231023	155200	75268370	4060	4060	4060	4060	0
224	20231023	155100	75268370	4060	4060	4060	4060	0
225	20231023	155000	75268370	4060	4060	4060	4060	0
226	20231023	154900	75268370	4060	4060	4060	4060	0
227	20231023	154800	75268370	4060	4060	4060	4060	0
228	20231023	154700	75268370	4060	4060	4060	4060	0
229	20231023	154600	75268370	4060	4060	4060	4060	0
230	20231023	154500	75268370	4060	4060	4060	4060	0
231	20231023	154400	75268370	4060	4060	4060	4060	0
232	20231023	154300	75268370	4060	4060	4060	4060	0
233	20231023	154200	75268370	4060	4060	4060	4060	0
234	20231023	154100	75268370	4060	4060	4060	4060	0
235	20231023	154000	75268370	4060	4060	4060	4060	0
236	20231023	153900	75268370	4060	4060	4060	4060	0
237	20231023	153800	75268370	4060	4060	4060	4060	0
238	20231023	153700	75268370	4060	4060	4060	4060	0
239	20231023	153600	75268370	4060	4060	4060	4060	0
240	20231023	153500	75268370	4060	4060	4060	4060	0
241	20231023	153400	75268370	4060	4060	4060	4060	0
242	20231023	153300	75268370	4060	4060	4060	4060	526
243	20231023	153200	75268370	4060	4060	4060	4060	0
244	20231023	153100	75268370	4060	4060	4060	4060	0
245	20231023	153000	75268370	4060	4060	4060	4060	526
246	20231023	152900	73132810	4085	4085	4085	4085	0
247	20231023	152800	73132810	4085	4085	4085	4085	0
248	20231023	152700	73132810	4085	4085	4085	4085	0
249	20231023	152600	73132810	4085	4085	4085	4085	0
250	20231023	152500	73132810	4085	4085	4085	4085	0
251	20231023	152400	73132810	4085	4085	4085	4085	0
252	20231023	152300	73132810	4085	4085	4085	4085	0
253	20231023	152200	73132810	4085	4085	4085	4085	0
254	20231023	152100	73132810	4085	4085	4085	4085	0
255	20231023	152000	73132810	4085	4085	4085	4085	0
256	20231023	151900	73132810	4085	4085	4085	4085	0
257	20231023	151800	73132810	4085	4085	4085	4085	61
258	20231023	151700	72883625	4065	4065	4065	4065	0
259	20231023	151600	72883625	4065	4065	4065	4065	3
260	20231023	151500	72871430	4065	4065	4065	4065	44
261	20231023	151400	72692570	4065	4065	4065	4065	0
262	20231023	151300	72692570	4065	4065	4065	4065	0
263	20231023	151200	72692570	4065	4060	4065	4060	32
264	20231023	151100	72562640	4065	4065	4065	4065	0
265	20231023	151000	72562640	4065	4065	4065	4065	0
266	20231023	150900	72562640	4065	4065	4065	4065	15
267	20231023	150800	72501665	4065	4065	4065	4065	238
268	20231023	150700	71534195	4070	4080	4080	4070	244
269	20231023	150600	70540900	4080	4080	4080	4080	0
270	20231023	150500	70540900	4080	4080	4080	4080	0
271	20231023	150400	70540900	4080	4080	4080	4080	0
272	20231023	150300	70540900	4080	4080	4080	4080	0
273	20231023	150200	70540900	4080	4080	4080	4080	100
274	20231023	150100	70132900	4090	4090	4090	4090	0
275	20231023	150000	70132900	4090	4090	4090	4090	0
276	20231023	145900	70132900	4090	4090	4090	4090	0
277	20231023	145800	70132900	4090	4090	4090	4090	0
278	20231023	145700	70132900	4090	4090	4090	4090	0
279	20231023	145600	70132900	4090	4090	4090	4090	0
280	20231023	145500	70132900	4090	4090	4090	4090	0
281	20231023	145400	70132900	4090	4090	4090	4090	0
282	20231023	145300	70132900	4090	4090	4090	4090	0
283	20231023	145200	70132900	4090	4090	4090	4090	0
284	20231023	145100	70132900	4090	4090	4090	4090	0
285	20231023	145000	70132900	4090	4090	4090	4090	0
286	20231023	144900	70132900	4090	4090	4090	4090	1
287	20231023	144800	70128810	4065	4065	4065	4065	0
288	20231023	144700	70128810	4065	4090	4090	4065	602
289	20231023	144600	67676160	4090	4085	4090	4085	311
290	20231023	144500	66405670	4085	4085	4085	4085	0
291	20231023	144400	66405670	4085	4085	4085	4085	0
292	20231023	144300	66405670	4085	4090	4090	4085	500
293	20231023	144200	64363160	4135	4135	4135	4135	0
294	20231023	144100	64363160	4135	4135	4135	4135	0
295	20231023	144000	64363160	4135	4135	4135	4135	0
296	20231023	143900	64363160	4135	4135	4135	4135	0
297	20231023	143800	64363160	4135	4135	4135	4135	0
298	20231023	143700	64363160	4135	4135	4135	4135	0
299	20231023	143600	64363160	4135	4135	4135	4135	0
300	20231023	143500	64363160	4135	4135	4135	4135	0
301	20231023	143400	64363160	4135	4135	4135	4135	150
302	20231023	143300	63742910	4100	4100	4100	4100	0
303	20231023	143200	63742910	4100	4100	4100	4100	0
304	20231023	143100	63742910	4100	4100	4100	4100	225
305	20231023	143000	62820410	4130	4130	4130	4130	0
306	20231023	142900	62820410	4130	4130	4130	4130	0
307	20231023	142800	62820410	4130	4130	4130	4130	2
308	20231023	142700	62812150	4130	4130	4130	4130	0
309	20231023	142600	62812150	4130	4130	4130	4130	0
310	20231023	142500	62812150	4130	4100	4130	4100	365
311	20231023	142400	61304850	4100	4100	4100	4100	640
312	20231023	142300	58680850	4100	4100	4100	4100	0
313	20231023	142200	58680850	4100	4100	4100	4100	0
314	20231023	142100	58680850	4100	4100	4100	4100	0
315	20231023	142000	58680850	4100	4100	4100	4100	7
316	20231023	141900	58652150	4100	4100	4100	4100	0
317	20231023	141800	58652150	4100	4100	4100	4100	232
318	20231023	141700	57700950	4100	4100	4100	4100	1
319	20231023	141600	57696850	4100	4100	4100	4100	0
320	20231023	141500	57696850	4100	4100	4100	4100	0
321	20231023	141400	57696850	4100	4100	4100	4100	0
322	20231023	141300	57696850	4100	4100	4100	4100	0
323	20231023	141200	57696850	4100	4100	4100	4100	0
324	20231023	141100	57696850	4100	4100	4100	4100	0
325	20231023	141000	57696850	4100	4100	4100	4100	0
326	20231023	140900	57696850	4100	4100	4100	4100	0
327	20231023	140800	57696850	4100	4100	4100	4100	0
328	20231023	140700	57696850	4100	4100	4100	4100	1
329	20231023	140600	57692750	4100	4100	4100	4100	1
330	20231023	140500	57688650	4100	4100	4100	4100	0
331	20231023	140400	57688650	4100	4100	4100	4100	0
332	20231023	140300	57688650	4100	4100	4100	4100	0
333	20231023	140200	57688650	4100	4100	4100	4100	0
334	20231023	140100	57688650	4100	4100	4100	4100	0
335	20231023	140000	57688650	4100	4100	4100	4100	1
336	20231023	135900	57684550	4100	4100	4100	4100	0
337	20231023	135800	57684550	4100	4100	4100	4100	0
338	20231023	135700	57684550	4100	4100	4100	4100	0
339	20231023	135600	57684550	4100	4100	4100	4100	0
340	20231023	135500	57684550	4100	4100	4100	4100	0
341	20231023	135400	57684550	4100	4100	4100	4100	0
342	20231023	135300	57684550	4100	4100	4100	4100	103
343	20231023	135200	57262250	4100	4100	4100	4100	1200
344	20231023	135100	52342250	4100	4100	4100	4100	500
345	20231023	135000	50292250	4095	4095	4095	4095	0
346	20231023	134900	50292250	4095	4095	4095	4095	174
347	20231023	134800	49579720	4095	4095	4095	4095	0
348	20231023	134700	49579720	4095	4095	4095	4095	0
349	20231023	134600	49579720	4095	4090	4095	4090	43
350	20231023	134500	49403845	4085	4085	4085	4085	0
351	20231023	134400	49403845	4085	4085	4085	4085	0
352	20231023	134300	49403845	4085	4085	4085	4085	0
353	20231023	134200	49403845	4085	4085	4085	4085	71
354	20231023	134100	49113810	4085	4085	4085	4085	0
355	20231023	134000	49113810	4085	4085	4085	4085	0
356	20231023	133900	49113810	4085	4085	4085	4085	0
357	20231023	133800	49113810	4085	4085	4085	4085	0
358	20231023	133700	49113810	4085	4085	4085	4085	0
359	20231023	133600	49113810	4085	4085	4085	4085	0
360	20231023	133500	49113810	4085	4085	4085	4085	0
361	20231023	133400	49113810	4085	4085	4085	4085	0
362	20231023	133300	49113810	4085	4085	4085	4085	160
363	20231023	133200	48460210	4085	4090	4090	4085	170
364	20231023	133100	47765060	4090	4090	4090	4090	0
365	20231023	133000	47765060	4090	4105	4105	4090	3108
366	20231023	132900	35028965	4105	4105	4105	4105	0
367	20231023	132800	35028965	4105	4105	4105	4105	0
368	20231023	132700	35028965	4105	4105	4105	4105	0
369	20231023	132600	35028965	4105	4105	4105	4105	0
370	20231023	132500	35028965	4105	4105	4105	4105	0
371	20231023	132400	35028965	4105	4105	4105	4105	0
372	20231023	132300	35028965	4105	4105	4105	4105	0
373	20231023	132200	35028965	4105	4105	4105	4105	0
374	20231023	132100	35028965	4105	4105	4105	4105	0
375	20231023	132000	35028965	4105	4105	4105	4105	0
376	20231023	131900	35028965	4105	4105	4105	4105	0
377	20231023	131800	35028965	4105	4105	4105	4105	0
378	20231023	131700	35028965	4105	4105	4105	4105	0
379	20231023	131600	35028965	4105	4105	4105	4105	0
380	20231023	131500	35028965	4105	4105	4105	4105	0
381	20231023	131400	35028965	4105	4105	4105	4105	0
382	20231023	131300	35028965	4105	4105	4105	4105	0
383	20231023	131200	35028965	4105	4105	4105	4105	0
384	20231023	131100	35028965	4105	4105	4105	4105	0
385	20231023	131000	35028965	4105	4115	4115	4105	5
386	20231023	130900	35008430	4120	4120	4120	4120	1
387	20231023	130800	35004310	4120	4120	4120	4120	0
388	20231023	130700	35004310	4120	4120	4120	4120	0
389	20231023	130600	35004310	4120	4120	4120	4120	0
390	20231023	130500	35004310	4120	4120	4120	4120	0
391	20231023	130400	35004310	4120	4120	4120	4120	1
392	20231023	130300	35000190	4125	4125	4125	4125	0
393	20231023	130200	35000190	4125	4125	4125	4125	121
394	20231023	130100	34501065	4125	4125	4125	4125	0
395	20231023	130000	34501065	4125	4125	4125	4125	1
396	20231023	125900	34496940	4120	4120	4120	4120	0
397	20231023	125800	34496940	4120	4120	4120	4120	0
398	20231023	125700	34496940	4120	4120	4120	4120	0
399	20231023	125600	34496940	4120	4120	4120	4120	0
400	20231023	125500	34496940	4120	4120	4120	4120	0
401	20231023	125400	34496940	4120	4120	4120	4120	0
402	20231023	125300	34496940	4120	4120	4120	4120	0
403	20231023	125200	34496940	4120	4120	4120	4120	0
404	20231023	125100	34496940	4120	4120	4120	4120	0
405	20231023	125000	34496940	4120	4120	4120	4120	0
406	20231023	124900	34496940	4120	4120	4120	4120	10
407	20231023	124800	34455740	4125	4125	4125	4125	0
408	20231023	124700	34455740	4125	4125	4125	4125	0
409	20231023	124600	34455740	4125	4125	4125	4125	0
410	20231023	124500	34455740	4125	4125	4125	4125	0
411	20231023	124400	34455740	4125	4125	4125	4125	10
412	20231023	124300	34414490	4125	4125	4125	4125	0
413	20231023	124200	34414490	4125	4125	4125	4125	0
414	20231023	124100	34414490	4125	4125	4125	4125	0
415	20231023	124000	34414490	4125	4125	4125	4125	0
416	20231023	123900	34414490	4125	4125	4125	4125	0
417	20231023	123800	34414490	4125	4125	4125	4125	0
418	20231023	123700	34414490	4125	4125	4125	4125	0
419	20231023	123600	34414490	4125	4125	4125	4125	1
420	20231023	123500	34410365	4125	4125	4125	4125	0
421	20231023	123400	34410365	4125	4125	4125	4125	1
422	20231023	123300	34406240	4140	4140	4140	4140	0
423	20231023	123200	34406240	4140	4140	4140	4140	0
424	20231023	123100	34406240	4140	4140	4140	4140	8
425	20231023	123000	34373120	4140	4140	4140	4140	5
426	20231023	122900	34352420	4150	4150	4150	4150	0
427	20231023	122800	34352420	4150	4150	4150	4150	0
428	20231023	122700	34352420	4150	4150	4150	4150	0
429	20231023	122600	34352420	4150	4150	4150	4150	0
430	20231023	122500	34352420	4150	4150	4150	4150	0
431	20231023	122400	34352420	4150	4150	4150	4150	0
432	20231023	122300	34352420	4150	4150	4150	4150	0
433	20231023	122200	34352420	4150	4150	4150	4150	0
434	20231023	122100	34352420	4150	4150	4150	4150	0
435	20231023	122000	34352420	4150	4150	4150	4150	300
436	20231023	121900	33107420	4150	4150	4150	4150	0
437	20231023	121800	33107420	4150	4150	4150	4150	0
438	20231023	121700	33107420	4150	4150	4150	4150	3
439	20231023	121600	33094970	4150	4150	4150	4150	1
440	20231023	121500	33090820	4155	4135	4155	4135	300
441	20231023	121400	31845845	4135	4105	4135	4100	319
442	20231023	121300	30527440	4100	4100	4100	4100	12
443	20231023	121200	30478240	4105	4105	4105	4105	27
444	20231023	121100	30367405	4135	4135	4135	4135	0
445	20231023	121000	30367405	4135	4135	4135	4135	0
446	20231023	120900	30367405	4135	4135	4135	4135	2
447	20231023	120800	30359135	4135	4135	4135	4135	0
448	20231023	120700	30359135	4135	4135	4135	4135	0
449	20231023	120600	30359135	4135	4135	4135	4135	135
450	20231023	120500	29800910	4125	4125	4125	4125	329
451	20231023	120400	28443785	4125	4125	4125	4125	1
452	20231023	120300	28439660	4125	4125	4125	4125	0
453	20231023	120200	28439660	4125	4125	4125	4125	0
454	20231023	120100	28439660	4125	4125	4125	4125	0
455	20231023	120000	28439660	4125	4125	4125	4125	0
456	20231023	115900	28439660	4125	4125	4125	4125	0
457	20231023	115800	28439660	4125	4125	4125	4125	0
458	20231023	115700	28439660	4125	4125	4125	4125	0
459	20231023	115600	28439660	4125	4120	4125	4120	18
460	20231023	115500	28365450	4100	4100	4100	4100	1
461	20231023	115400	28361350	4120	4120	4120	4120	0
462	20231023	115300	28361350	4120	4120	4120	4120	0
463	20231023	115200	28361350	4120	4120	4120	4120	0
464	20231023	115100	28361350	4120	4120	4120	4120	0
465	20231023	115000	28361350	4120	4120	4120	4120	0
466	20231023	114900	28361350	4120	4120	4120	4120	0
467	20231023	114800	28361350	4120	4120	4120	4120	0
468	20231023	114700	28361350	4120	4120	4120	4120	170
469	20231023	114600	27660950	4100	4100	4100	4100	0
470	20231023	114500	27660950	4100	4100	4100	4100	0
471	20231023	114400	27660950	4100	4100	4100	4100	0
472	20231023	114300	27660950	4100	4100	4100	4100	0
473	20231023	114200	27660950	4100	4100	4100	4100	0
474	20231023	114100	27660950	4100	4100	4100	4100	0
475	20231023	114000	27660950	4100	4100	4100	4100	0
476	20231023	113900	27660950	4100	4100	4100	4100	0
477	20231023	113800	27660950	4100	4100	4100	4100	0
478	20231023	113700	27660950	4100	4100	4100	4100	0
479	20231023	113600	27660950	4100	4100	4100	4100	0
480	20231023	113500	27660950	4100	4100	4100	4100	0
481	20231023	113400	27660950	4100	4100	4100	4100	0
482	20231023	113300	27660950	4100	4100	4100	4100	0
483	20231023	113200	27660950	4100	4100	4100	4100	0
484	20231023	113100	27660950	4100	4100	4100	4100	0
485	20231023	113000	27660950	4100	4105	4105	4100	20
486	20231023	112900	27578940	4120	4120	4120	4120	0
487	20231023	112800	27578940	4120	4120	4120	4120	0
488	20231023	112700	27578940	4120	4120	4120	4120	0
489	20231023	112600	27578940	4120	4120	4120	4120	0
490	20231023	112500	27578940	4120	4120	4120	4120	0
491	20231023	112400	27578940	4120	4120	4120	4120	0
492	20231023	112300	27578940	4120	4120	4120	4120	0
493	20231023	112200	27578940	4120	4120	4120	4120	0
494	20231023	112100	27578940	4120	4120	4120	4120	0
495	20231023	112000	27578940	4120	4120	4120	4120	0
496	20231023	111900	27578940	4120	4120	4120	4120	0
497	20231023	111800	27578940	4120	4120	4120	4120	0
498	20231023	111700	27578940	4120	4120	4120	4120	60
499	20231023	111600	27331740	4120	4120	4120	4120	0
500	20231023	111500	27331740	4120	4120	4120	4120	0
501	20231023	111400	27331740	4120	4120	4120	4120	0
502	20231023	111300	27331740	4120	4120	4120	4120	0
503	20231023	111200	27331740	4120	4120	4120	4120	0
504	20231023	111100	27331740	4120	4120	4120	4120	52
505	20231023	111000	27117500	4120	4120	4120	4120	0
506	20231023	110900	27117500	4120	4120	4120	4120	0
507	20231023	110800	27117500	4120	4120	4120	4120	0
508	20231023	110700	27117500	4120	4120	4120	4120	34
509	20231023	110600	26977420	4125	4125	4125	4125	0
510	20231023	110500	26977420	4125	4125	4125	4125	0
511	20231023	110400	26977420	4125	4125	4125	4125	0
512	20231023	110300	26977420	4125	4125	4125	4125	0
513	20231023	110200	26977420	4125	4125	4125	4125	0
514	20231023	110100	26977420	4125	4125	4125	4125	0
515	20231023	110000	26977420	4125	4125	4125	4125	0
516	20231023	105900	26977420	4125	4125	4125	4125	0
517	20231023	105800	26977420	4125	4125	4125	4125	0
518	20231023	105700	26977420	4125	4125	4125	4125	0
519	20231023	105600	26977420	4125	4125	4125	4125	0
520	20231023	105500	26977420	4125	4125	4125	4125	12
521	20231023	105400	26927920	4125	4125	4125	4125	0
522	20231023	105300	26927920	4125	4125	4125	4125	0
523	20231023	105200	26927920	4125	4125	4125	4125	0
524	20231023	105100	26927920	4125	4125	4125	4125	0
525	20231023	105000	26927920	4125	4125	4125	4125	0
526	20231023	104900	26927920	4125	4125	4125	4125	0
527	20231023	104800	26927920	4125	4125	4125	4125	0
528	20231023	104700	26927920	4125	4125	4125	4125	0
529	20231023	104600	26927920	4125	4125	4125	4125	0
530	20231023	104500	26927920	4125	4125	4125	4125	0
531	20231023	104400	26927920	4125	4125	4125	4125	2
532	20231023	104300	26919670	4105	4105	4105	4105	0
533	20231023	104200	26919670	4105	4105	4105	4105	0
534	20231023	104100	26919670	4105	4105	4105	4105	0
535	20231023	104000	26919670	4105	4115	4115	4105	32
536	20231023	103900	26788005	4115	4115	4115	4115	0
537	20231023	103800	26788005	4115	4115	4115	4115	0
538	20231023	103700	26788005	4115	4115	4115	4115	0
539	20231023	103600	26788005	4115	4115	4115	4115	0
540	20231023	103500	26788005	4115	4115	4115	4115	0
541	20231023	103400	26788005	4115	4115	4115	4115	0
542	20231023	103300	26788005	4115	4115	4115	4115	0
543	20231023	103200	26788005	4115	4115	4115	4115	0
544	20231023	103100	26788005	4115	4115	4115	4115	0
545	20231023	103000	26788005	4115	4115	4115	4115	0
546	20231023	102900	26788005	4115	4115	4115	4115	0
547	20231023	102800	26788005	4115	4115	4115	4115	0
548	20231023	102700	26788005	4115	4115	4115	4115	0
549	20231023	102600	26788005	4115	4115	4115	4115	0
550	20231023	102500	26788005	4115	4115	4115	4115	0
551	20231023	102400	26788005	4115	4115	4115	4115	0
552	20231023	102300	26788005	4115	4115	4115	4115	0
553	20231023	102200	26788005	4115	4115	4115	4115	0
554	20231023	102100	26788005	4115	4115	4115	4115	0
555	20231023	102000	26788005	4115	4115	4115	4115	0
556	20231023	101900	26788005	4115	4115	4115	4115	0
557	20231023	101800	26788005	4115	4115	4115	4115	0
558	20231023	101700	26788005	4115	4115	4115	4115	0
559	20231023	101600	26788005	4115	4115	4115	4115	0
560	20231023	101500	26788005	4115	4115	4115	4115	0
561	20231023	101400	26788005	4115	4115	4115	4115	0
562	20231023	101300	26788005	4115	4115	4115	4115	0
563	20231023	101200	26788005	4115	4115	4115	4115	20
564	20231023	101100	26705705	4115	4115	4115	4115	0
565	20231023	101000	26705705	4115	4115	4115	4115	0
566	20231023	100900	26705705	4115	4115	4115	4115	0
567	20231023	100800	26705705	4115	4115	4115	4115	5
568	20231023	100700	26685130	4100	4100	4100	4100	0
569	20231023	100600	26685130	4100	4105	4105	4100	799
570	20231023	100500	23408000	4110	4110	4110	4110	0
571	20231023	100400	23408000	4110	4110	4110	4110	0
572	20231023	100300	23408000	4110	4110	4110	4110	0
573	20231023	100200	23408000	4110	4110	4110	4110	0
574	20231023	100100	23408000	4110	4110	4110	4110	7
575	20231023	100000	23379230	4110	4110	4110	4110	0
576	20231023	095900	23379230	4110	4110	4110	4110	0
577	20231023	095800	23379230	4110	4110	4110	4110	0
578	20231023	095700	23379230	4110	4110	4110	4110	0
579	20231023	095600	23379230	4110	4110	4110	4110	0
580	20231023	095500	23379230	4110	4105	4110	4105	3
581	20231023	095400	23366905	4105	4105	4105	4105	51
582	20231023	095300	23157550	4105	4105	4105	4105	0
583	20231023	095200	23157550	4105	4105	4105	4105	0
584	20231023	095100	23157550	4105	4105	4105	4105	0
585	20231023	095000	23157550	4105	4105	4105	4105	0
586	20231023	094900	23157550	4105	4100	4105	4100	301
587	20231023	094800	21922040	4100	4100	4100	4100	0
588	20231023	094700	21922040	4100	4100	4100	4100	0
589	20231023	094600	21922040	4100	4100	4100	4100	0
590	20231023	094500	21922040	4100	4100	4100	4100	0
591	20231023	094400	21922040	4100	4100	4100	4100	0
592	20231023	094300	21922040	4100	4100	4100	4100	0
593	20231023	094200	21922040	4100	4100	4100	4100	3
594	20231023	094100	21909740	4100	4100	4100	4100	0
595	20231023	094000	21909740	4100	4100	4100	4100	0
596	20231023	093900	21909740	4100	4100	4100	4100	0
597	20231023	093800	21909740	4100	4100	4100	4100	0
598	20231023	093700	21909740	4100	4100	4100	4100	1
599	20231023	093600	21905640	4100	4100	4100	4100	4
600	20231023	093500	21889240	4085	4085	4085	4085	313
601	20231023	093400	20610635	4085	4095	4095	4085	187
602	20231023	093300	19845520	4100	4100	4100	4100	0
603	20231023	093200	19845520	4100	4100	4100	4100	0
604	20231023	093100	19845520	4100	4085	4100	4085	37
605	20231023	093000	19694345	4095	4095	4095	4095	0
606	20231023	092900	19694345	4095	4095	4095	4095	0
607	20231023	092800	19694345	4095	4095	4095	4095	100
608	20231023	092700	19284845	4095	4095	4095	4095	0
609	20231023	092600	19284845	4095	4095	4095	4095	0
610	20231023	092500	19284845	4095	4095	4095	4095	0
611	20231023	092400	19284845	4095	4095	4095	4095	0
612	20231023	092300	19284845	4095	4095	4095	4095	0
613	20231023	092200	19284845	4095	4095	4095	4095	10
614	20231023	092100	19243895	4065	4065	4065	4065	0
615	20231023	092000	19243895	4065	4065	4070	4065	548
616	20231023	091900	17016225	4065	4065	4065	4065	0
617	20231023	091800	17016225	4065	4080	4085	4065	207
618	20231023	091700	16173690	4080	4090	4090	4080	744
619	20231023	091600	13131075	4095	4100	4100	4095	133
620	20231023	091500	12585945	4105	4110	4110	4105	160
621	20231023	091400	11929100	4105	4105	4105	4105	34
622	20231023	091300	11789530	4100	4100	4100	4100	0
623	20231023	091200	11789530	4100	4100	4100	4100	1
624	20231023	091100	11785430	4095	4095	4095	4095	0
625	20231023	091000	11785430	4095	4095	4095	4095	133
626	20231023	090900	11240795	4100	4100	4100	4100	9
627	20231023	090800	11203895	4100	4100	4100	4100	300
628	20231023	090700	9973895	4105	4105	4105	4105	1
629	20231023	090600	9969790	4105	4110	4110	4105	99
630	20231023	090500	9563385	4095	4095	4095	4095	0
631	20231023	090400	9563385	4095	4095	4095	4095	0
632	20231023	090300	9563385	4095	4095	4095	4095	0
633	20231023	090200	9563385	4095	4095	4095	4095	0
634	20231023	090100	9563385	4095	4095	4095	4095	0
635	20231023	090000	9563385	4095	4095	4095	4090	2299