KissMeData/080420/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	193600	97677265	2490	2490	2490	2490	505
3	20231024	193500	97677265	2490	2490	2490	2490	0
4	20231024	193400	97677265	2490	2490	2490	2490	0
5	20231024	193300	97677265	2490	2490	2490	2490	0
6	20231024	193200	97677265	2490	2490	2490	2490	0
7	20231024	193100	97677265	2490	2490	2490	2490	0
8	20231024	193000	97677265	2490	2490	2490	2490	0
9	20231024	192900	97677265	2490	2490	2490	2490	0
10	20231024	192800	97677265	2490	2490	2490	2490	0
11	20231024	192700	97677265	2490	2490	2490	2490	0
12	20231024	192600	97677265	2490	2490	2490	2490	0
13	20231024	192500	97677265	2490	2490	2490	2490	0
14	20231024	192400	97677265	2490	2490	2490	2490	0
15	20231024	192300	97677265	2490	2490	2490	2490	0
16	20231024	192200	97677265	2490	2490	2490	2490	0
17	20231024	192100	97677265	2490	2490	2490	2490	0
18	20231024	192000	97677265	2490	2490	2490	2490	0
19	20231024	191900	97677265	2490	2490	2490	2490	0
20	20231024	191800	97677265	2490	2490	2490	2490	0
21	20231024	191700	97677265	2490	2490	2490	2490	0
22	20231024	191600	97677265	2490	2490	2490	2490	0
23	20231024	191500	97677265	2490	2490	2490	2490	0
24	20231024	191400	97677265	2490	2490	2490	2490	0
25	20231024	191300	97677265	2490	2490	2490	2490	0
26	20231024	191200	97677265	2490	2490	2490	2490	0
27	20231024	191100	97677265	2490	2490	2490	2490	0
28	20231024	191000	97677265	2490	2490	2490	2490	0
29	20231024	190900	97677265	2490	2490	2490	2490	0
30	20231024	190800	97677265	2490	2490	2490	2490	0
31	20231024	190700	97677265	2490	2490	2490	2490	0
32	20231024	190600	97677265	2490	2490	2490	2490	505
33	20231024	190500	97677265	2490	2490	2490	2490	0
34	20231024	190400	97677265	2490	2490	2490	2490	0
35	20231024	190300	97677265	2490	2490	2490	2490	0
36	20231024	190200	97677265	2490	2490	2490	2490	0
37	20231024	190100	97677265	2490	2490	2490	2490	0
38	20231024	190000	97677265	2490	2490	2490	2490	0
39	20231024	185900	97677265	2490	2490	2490	2490	0
40	20231024	185800	97677265	2490	2490	2490	2490	0
41	20231024	185700	97677265	2490	2490	2490	2490	0
42	20231024	185600	97677265	2490	2490	2490	2490	0
43	20231024	185500	97677265	2490	2490	2490	2490	0
44	20231024	185400	97677265	2490	2490	2490	2490	0
45	20231024	185300	97677265	2490	2490	2490	2490	0
46	20231024	185200	97677265	2490	2490	2490	2490	0
47	20231024	185100	97677265	2490	2490	2490	2490	0
48	20231024	185000	97677265	2490	2490	2490	2490	0
49	20231024	184900	97677265	2490	2490	2490	2490	0
50	20231024	184800	97677265	2490	2490	2490	2490	0
51	20231024	184700	97677265	2490	2490	2490	2490	0
52	20231024	184600	97677265	2490	2490	2490	2490	0
53	20231024	184500	97677265	2490	2490	2490	2490	0
54	20231024	184400	97677265	2490	2490	2490	2490	0
55	20231024	184300	97677265	2490	2490	2490	2490	0
56	20231024	184200	97677265	2490	2490	2490	2490	0
57	20231024	184100	97677265	2490	2490	2490	2490	0
58	20231024	184000	97677265	2490	2490	2490	2490	0
59	20231024	183900	97677265	2490	2490	2490	2490	0
60	20231024	183800	97677265	2490	2490	2490	2490	0
61	20231024	183700	97677265	2490	2490	2490	2490	0
62	20231024	183600	97677265	2490	2490	2490	2490	505
63	20231024	183500	97677265	2490	2490	2490	2490	0
64	20231024	183400	97677265	2490	2490	2490	2490	0
65	20231024	183300	97677265	2490	2490	2490	2490	0
66	20231024	183200	97677265	2490	2490	2490	2490	0
67	20231024	183100	97677265	2490	2490	2490	2490	0
68	20231024	183000	97677265	2490	2490	2490	2490	0
69	20231024	182900	97677265	2490	2490	2490	2490	0
70	20231024	182800	97677265	2490	2490	2490	2490	0
71	20231024	182700	97677265	2490	2490	2490	2490	0
72	20231024	182600	97677265	2490	2490	2490	2490	0
73	20231024	182500	97677265	2490	2490	2490	2490	0
74	20231024	182400	97677265	2490	2490	2490	2490	0
75	20231024	182300	97677265	2490	2490	2490	2490	0
76	20231024	182200	97677265	2490	2490	2490	2490	0
77	20231024	182100	97677265	2490	2490	2490	2490	0
78	20231024	182000	97677265	2490	2490	2490	2490	0
79	20231024	181900	97677265	2490	2490	2490	2490	0
80	20231024	181800	97677265	2490	2490	2490	2490	0
81	20231024	181700	97677265	2490	2490	2490	2490	0
82	20231024	181600	97677265	2490	2490	2490	2490	0
83	20231024	181500	97677265	2490	2490	2490	2490	0
84	20231024	181400	97677265	2490	2490	2490	2490	0
85	20231024	181300	97677265	2490	2490	2490	2490	0
86	20231024	181200	97677265	2490	2490	2490	2490	0
87	20231024	181100	97677265	2490	2490	2490	2490	0
88	20231024	181000	97677265	2490	2490	2490	2490	0
89	20231024	180900	97677265	2490	2490	2490	2490	0
90	20231024	180800	97677265	2490	2490	2490	2490	0
91	20231024	180700	97677265	2490	2490	2490	2490	0
92	20231024	180600	97677265	2490	2490	2490	2490	505
93	20231024	180500	97677265	2490	2490	2490	2490	0
94	20231024	180400	97677265	2490	2490	2490	2490	0
95	20231024	180300	97677265	2490	2490	2490	2490	0
96	20231024	180200	97677265	2490	2490	2490	2490	0
97	20231024	180100	97677265	2490	2490	2490	2490	0
98	20231024	180000	97677265	2490	2490	2490	2490	0
99	20231024	175900	97677265	2490	2490	2490	2490	0
100	20231024	175800	97677265	2490	2490	2490	2490	0
101	20231024	175700	97677265	2490	2490	2490	2490	0
102	20231024	175600	97677265	2490	2490	2490	2490	0
103	20231024	175500	97677265	2490	2490	2490	2490	0
104	20231024	175400	97677265	2490	2490	2490	2490	0
105	20231024	175300	97677265	2490	2490	2490	2490	0
106	20231024	175200	97677265	2490	2490	2490	2490	0
107	20231024	175100	97677265	2490	2490	2490	2490	0
108	20231024	175000	97677265	2490	2490	2490	2490	0
109	20231024	174900	97677265	2490	2490	2490	2490	0
110	20231024	174800	97677265	2490	2490	2490	2490	0
111	20231024	174700	97677265	2490	2490	2490	2490	0
112	20231024	174600	97677265	2490	2490	2490	2490	0
113	20231024	174500	97677265	2490	2490	2490	2490	0
114	20231024	174400	97677265	2490	2490	2490	2490	0
115	20231024	174300	97677265	2490	2490	2490	2490	0
116	20231024	174200	97677265	2490	2490	2490	2490	0
117	20231024	174100	97677265	2490	2490	2490	2490	0
118	20231024	174000	97677265	2490	2490	2490	2490	0
119	20231024	173900	97677265	2490	2490	2490	2490	0
120	20231024	173800	97677265	2490	2490	2490	2490	0
121	20231024	173700	97677265	2490	2490	2490	2490	0
122	20231024	173600	97677265	2490	2490	2490	2490	505
123	20231024	173500	97677265	2490	2490	2490	2490	0
124	20231024	173400	97677265	2490	2490	2490	2490	0
125	20231024	173300	97677265	2490	2490	2490	2490	0
126	20231024	173200	97677265	2490	2490	2490	2490	0
127	20231024	173100	97677265	2490	2490	2490	2490	0
128	20231024	173000	97677265	2490	2490	2490	2490	0
129	20231024	172900	97677265	2490	2490	2490	2490	0
130	20231024	172800	97677265	2490	2490	2490	2490	0
131	20231024	172700	97677265	2490	2490	2490	2490	0
132	20231024	172600	97677265	2490	2490	2490	2490	0
133	20231024	172500	97677265	2490	2490	2490	2490	0
134	20231024	172400	97677265	2490	2490	2490	2490	0
135	20231024	172300	97677265	2490	2490	2490	2490	0
136	20231024	172200	97677265	2490	2490	2490	2490	0
137	20231024	172100	97677265	2490	2490	2490	2490	0
138	20231024	172000	97677265	2490	2490	2490	2490	0
139	20231024	171900	97677265	2490	2490	2490	2490	0
140	20231024	171800	97677265	2490	2490	2490	2490	0
141	20231024	171700	97677265	2490	2490	2490	2490	0
142	20231024	171600	97677265	2490	2490	2490	2490	0
143	20231024	171500	97677265	2490	2490	2490	2490	0
144	20231024	171400	97677265	2490	2490	2490	2490	0
145	20231024	171300	97677265	2490	2490	2490	2490	0
146	20231024	171200	97677265	2490	2490	2490	2490	0
147	20231024	171100	97677265	2490	2490	2490	2490	0
148	20231024	171000	97677265	2490	2490	2490	2490	0
149	20231024	170900	97677265	2490	2490	2490	2490	0
150	20231024	170800	97677265	2490	2490	2490	2490	0
151	20231024	170700	97677265	2490	2490	2490	2490	0
152	20231024	170600	97677265	2490	2490	2490	2490	505
153	20231024	170500	97677265	2490	2490	2490	2490	0
154	20231024	170400	97677265	2490	2490	2490	2490	0
155	20231024	170300	97677265	2490	2490	2490	2490	0
156	20231024	170200	97677265	2490	2490	2490	2490	0
157	20231024	170100	97677265	2490	2490	2490	2490	0
158	20231024	170000	97677265	2490	2490	2490	2490	0
159	20231024	165900	97677265	2490	2490	2490	2490	0
160	20231024	165800	97677265	2490	2490	2490	2490	0
161	20231024	165700	97677265	2490	2490	2490	2490	0
162	20231024	165600	97677265	2490	2490	2490	2490	0
163	20231024	165500	97677265	2490	2490	2490	2490	0
164	20231024	165400	97677265	2490	2490	2490	2490	0
165	20231024	165300	97677265	2490	2490	2490	2490	0
166	20231024	165200	97677265	2490	2490	2490	2490	0
167	20231024	165100	97677265	2490	2490	2490	2490	0
168	20231024	165000	97677265	2490	2490	2490	2490	0
169	20231024	164900	97677265	2490	2490	2490	2490	0
170	20231024	164800	97677265	2490	2490	2490	2490	0
171	20231024	164700	97677265	2490	2490	2490	2490	0
172	20231024	164600	97677265	2490	2490	2490	2490	0
173	20231024	164500	97677265	2490	2490	2490	2490	0
174	20231024	164400	97677265	2490	2490	2490	2490	0
175	20231024	164300	97677265	2490	2490	2490	2490	0
176	20231024	164200	97677265	2490	2490	2490	2490	0
177	20231024	164100	97677265	2490	2490	2490	2490	0
178	20231024	164000	97677265	2490	2490	2490	2490	0
179	20231024	163900	97677265	2490	2490	2490	2490	0
180	20231024	163800	97677265	2490	2490	2490	2490	0
181	20231024	163700	97677265	2490	2490	2490	2490	0
182	20231024	163600	97677265	2490	2490	2490	2490	505
183	20231024	163500	97677265	2490	2490	2490	2490	0
184	20231024	163400	97677265	2490	2490	2490	2490	0
185	20231024	163300	97677265	2490	2490	2490	2490	0
186	20231024	163200	97677265	2490	2490	2490	2490	0
187	20231024	163100	97677265	2490	2490	2490	2490	0
188	20231024	163000	97677265	2490	2490	2490	2490	0
189	20231024	162900	97677265	2490	2490	2490	2490	0
190	20231024	162800	97677265	2490	2490	2490	2490	0
191	20231024	162700	97677265	2490	2490	2490	2490	0
192	20231024	162600	97677265	2490	2490	2490	2490	0
193	20231024	162500	97677265	2490	2490	2490	2490	0
194	20231024	162400	97677265	2490	2490	2490	2490	0
195	20231024	162300	97677265	2490	2490	2490	2490	0
196	20231024	162200	97677265	2490	2490	2490	2490	0
197	20231024	162100	97677265	2490	2490	2490	2490	0
198	20231024	162000	97677265	2490	2490	2490	2490	0
199	20231024	161900	97677265	2490	2490	2490	2490	0
200	20231024	161800	97677265	2490	2490	2490	2490	0
201	20231024	161700	97677265	2490	2490	2490	2490	0
202	20231024	161600	97677265	2490	2490	2490	2490	0
203	20231024	161500	97677265	2490	2490	2490	2490	0
204	20231024	161400	97677265	2490	2490	2490	2490	0
205	20231024	161300	97677265	2490	2490	2490	2490	0
206	20231024	161200	97677265	2490	2490	2490	2490	0
207	20231024	161100	97677265	2490	2490	2490	2490	0
208	20231024	161000	97677265	2490	2490	2490	2490	0
209	20231024	160900	97677265	2490	2490	2490	2490	0
210	20231024	160800	97677265	2490	2490	2490	2490	0
211	20231024	160700	97677265	2490	2490	2490	2490	0
212	20231024	160600	97677265	2490	2490	2490	2490	505
213	20231024	160500	97677265	2490	2490	2490	2490	0
214	20231024	160400	97677265	2490	2490	2490	2490	0
215	20231024	160300	97677265	2490	2490	2490	2490	0
216	20231024	160200	97677265	2490	2490	2490	2490	0
217	20231024	160100	97677265	2490	2490	2490	2490	0
218	20231024	160000	97677265	2490	2490	2490	2490	0
219	20231024	155900	97677265	2490	2490	2490	2490	0
220	20231024	155800	97677265	2490	2490	2490	2490	0
221	20231024	155700	97677265	2490	2490	2490	2490	0
222	20231024	155600	97677265	2490	2490	2490	2490	0
223	20231024	155500	97677265	2490	2490	2490	2490	0
224	20231024	155400	97677265	2490	2490	2490	2490	0
225	20231024	155300	97677265	2490	2490	2490	2490	0
226	20231024	155200	97677265	2490	2490	2490	2490	0
227	20231024	155100	97677265	2490	2490	2490	2490	0
228	20231024	155000	97677265	2490	2490	2490	2490	0
229	20231024	154900	97677265	2490	2490	2490	2490	0
230	20231024	154800	97677265	2490	2490	2490	2490	0
231	20231024	154700	97677265	2490	2490	2490	2490	0
232	20231024	154600	97677265	2490	2490	2490	2490	0
233	20231024	154500	97677265	2490	2490	2490	2490	0
234	20231024	154400	97677265	2490	2490	2490	2490	0
235	20231024	154300	97677265	2490	2490	2490	2490	0
236	20231024	154200	97677265	2490	2490	2490	2490	0
237	20231024	154100	97677265	2490	2490	2490	2490	0
238	20231024	154000	97677265	2490	2490	2490	2490	0
239	20231024	153900	97677265	2490	2490	2490	2490	0
240	20231024	153800	97677265	2490	2490	2490	2490	0
241	20231024	153700	97677265	2490	2490	2490	2490	0
242	20231024	153600	97677265	2490	2490	2490	2490	505
243	20231024	153500	97677265	2490	2490	2490	2490	0
244	20231024	153400	97677265	2490	2490	2490	2490	0
245	20231024	153300	97677265	2490	2490	2490	2490	0
246	20231024	153200	97677265	2490	2490	2490	2490	0
247	20231024	153100	97677265	2490	2490	2490	2490	0
248	20231024	153000	97677265	2490	2490	2490	2490	505
249	20231024	152900	96419815	2495	2495	2495	2495	0
250	20231024	152800	96419815	2495	2495	2495	2495	0
251	20231024	152700	96419815	2495	2495	2495	2495	0
252	20231024	152600	96419815	2495	2495	2495	2495	0
253	20231024	152500	96419815	2495	2495	2495	2495	0
254	20231024	152400	96419815	2495	2495	2495	2495	0
255	20231024	152300	96419815	2495	2495	2495	2495	0
256	20231024	152200	96419815	2495	2495	2495	2495	0
257	20231024	152100	96419815	2495	2495	2495	2495	0
258	20231024	152000	96419815	2495	2495	2495	2495	0
259	20231024	151900	96419815	2495	2495	2495	2490	28
260	20231024	151800	96349975	2495	2495	2495	2495	505
261	20231024	151700	95090000	2495	2495	2495	2495	0
262	20231024	151600	95090000	2495	2495	2495	2495	6
263	20231024	151500	95075030	2495	2495	2495	2495	0
264	20231024	151400	95075030	2495	2495	2495	2495	2
265	20231024	151300	95070040	2495	2495	2495	2495	1
266	20231024	151200	95067545	2495	2495	2495	2495	6
267	20231024	151100	95052575	2495	2485	2495	2485	5
268	20231024	151000	95040130	2495	2495	2495	2495	0
269	20231024	150900	95040130	2495	2495	2495	2495	0
270	20231024	150800	95040130	2495	2495	2495	2495	0
271	20231024	150700	95040130	2495	2495	2495	2495	0
272	20231024	150600	95040130	2495	2495	2495	2495	0
273	20231024	150500	95040130	2495	2495	2500	2495	45
274	20231024	150400	94927850	2500	2495	2500	2495	60
275	20231024	150300	94778145	2500	2495	2500	2495	2
276	20231024	150200	94773150	2500	2500	2500	2500	0
277	20231024	150100	94773150	2500	2485	2500	2485	62
278	20231024	150000	94618505	2500	2500	2500	2500	0
279	20231024	145900	94618505	2500	2500	2500	2500	0
280	20231024	145800	94618505	2500	2500	2500	2500	0
281	20231024	145700	94618505	2500	2500	2500	2500	0
282	20231024	145600	94618505	2500	2500	2500	2500	0
283	20231024	145500	94618505	2500	2500	2500	2500	0
284	20231024	145400	94618505	2500	2500	2500	2500	0
285	20231024	145300	94618505	2500	2500	2500	2500	0
286	20231024	145200	94618505	2500	2500	2500	2500	0
287	20231024	145100	94618505	2500	2500	2500	2500	0
288	20231024	145000	94618505	2500	2485	2500	2485	182
289	20231024	144900	94166220	2485	2485	2485	2485	149
290	20231024	144800	93795955	2485	2485	2485	2485	0
291	20231024	144700	93795955	2485	2485	2485	2485	100
292	20231024	144600	93547455	2485	2485	2485	2485	0
293	20231024	144500	93547455	2485	2485	2485	2485	0
294	20231024	144400	93547455	2485	2485	2485	2485	70
295	20231024	144300	93373505	2485	2495	2495	2485	495
296	20231024	144200	92141150	2500	2500	2500	2500	0
297	20231024	144100	92141150	2500	2500	2500	2500	10
298	20231024	144000	92116150	2500	2505	2505	2500	221
299	20231024	143900	91562550	2505	2505	2505	2505	0
300	20231024	143800	91562550	2505	2500	2505	2500	900
301	20231024	143700	89308525	2505	2505	2505	2505	0
302	20231024	143600	89308525	2505	2505	2505	2505	0
303	20231024	143500	89308525	2505	2505	2505	2505	0
304	20231024	143400	89308525	2505	2505	2505	2505	0
305	20231024	143300	89308525	2505	2505	2505	2505	0
306	20231024	143200	89308525	2505	2505	2505	2505	0
307	20231024	143100	89308525	2505	2505	2505	2505	0
308	20231024	143000	89308525	2505	2505	2505	2505	7
309	20231024	142900	89290990	2500	2495	2505	2495	170
310	20231024	142800	88866520	2495	2495	2495	2495	0
311	20231024	142700	88866520	2495	2495	2495	2495	200
312	20231024	142600	88367520	2495	2485	2495	2485	66
313	20231024	142500	88203500	2495	2495	2495	2495	0
314	20231024	142400	88203500	2495	2495	2495	2495	0
315	20231024	142300	88203500	2495	2480	2495	2480	182
316	20231024	142200	87750985	2480	2490	2490	2480	681
317	20231024	142100	86060045	2495	2475	2500	2475	1627
318	20231024	142000	82011180	2475	2455	2475	2455	709
319	20231024	141900	80262920	2450	2445	2450	2445	1762
320	20231024	141800	75953780	2445	2445	2445	2445	43
321	20231024	141700	75848645	2445	2445	2445	2445	1177
322	20231024	141600	72970880	2445	2445	2445	2445	0
323	20231024	141500	72970880	2445	2445	2445	2445	0
324	20231024	141400	72970880	2445	2445	2445	2445	1
325	20231024	141300	72968435	2445	2445	2445	2445	0
326	20231024	141200	72968435	2445	2445	2445	2445	0
327	20231024	141100	72968435	2445	2445	2445	2445	0
328	20231024	141000	72968435	2445	2445	2445	2445	210
329	20231024	140900	72454985	2445	2445	2445	2445	0
330	20231024	140800	72454985	2445	2445	2445	2445	0
331	20231024	140700	72454985	2445	2445	2445	2445	0
332	20231024	140600	72454985	2445	2445	2445	2445	0
333	20231024	140500	72454985	2445	2445	2445	2445	0
334	20231024	140400	72454985	2445	2445	2445	2445	1
335	20231024	140300	72452540	2445	2445	2445	2445	0
336	20231024	140200	72452540	2445	2445	2445	2445	0
337	20231024	140100	72452540	2445	2445	2445	2445	0
338	20231024	140000	72452540	2445	2450	2450	2445	81
339	20231024	135900	72254195	2450	2450	2450	2450	0
340	20231024	135800	72254195	2450	2450	2450	2450	0
341	20231024	135700	72254195	2450	2450	2450	2450	326
342	20231024	135600	71455495	2450	2450	2450	2450	0
343	20231024	135500	71455495	2450	2450	2450	2450	0
344	20231024	135400	71455495	2450	2450	2450	2450	0
345	20231024	135300	71455495	2450	2450	2450	2450	0
346	20231024	135200	71455495	2450	2450	2450	2450	27
347	20231024	135100	71389345	2455	2455	2455	2455	0
348	20231024	135000	71389345	2455	2440	2455	2440	987
349	20231024	134900	68979290	2440	2440	2440	2440	1304
350	20231024	134800	65797530	2440	2440	2440	2440	0
351	20231024	134700	65797530	2440	2440	2440	2440	0
352	20231024	134600	65797530	2440	2440	2440	2440	0
353	20231024	134500	65797530	2440	2440	2440	2440	0
354	20231024	134400	65797530	2440	2440	2440	2440	20
355	20231024	134300	65748730	2440	2440	2440	2440	0
356	20231024	134200	65748730	2440	2440	2440	2440	0
357	20231024	134100	65748730	2440	2440	2440	2440	0
358	20231024	134000	65748730	2440	2440	2440	2440	0
359	20231024	133900	65748730	2440	2440	2440	2440	0
360	20231024	133800	65748730	2440	2440	2440	2440	0
361	20231024	133700	65748730	2440	2440	2440	2440	0
362	20231024	133600	65748730	2440	2440	2440	2440	0
363	20231024	133500	65748730	2440	2440	2440	2440	0
364	20231024	133400	65748730	2440	2440	2440	2440	0
365	20231024	133300	65748730	2440	2440	2440	2440	1
366	20231024	133200	65746290	2440	2440	2440	2440	155
367	20231024	133100	65368090	2440	2440	2440	2440	0
368	20231024	133000	65368090	2440	2435	2440	2435	4
369	20231024	132900	65358345	2440	2440	2440	2440	0
370	20231024	132800	65358345	2440	2440	2440	2440	9
371	20231024	132700	65336385	2440	2435	2440	2435	254
372	20231024	132600	64717890	2435	2435	2435	2435	0
373	20231024	132500	64717890	2435	2435	2435	2435	0
374	20231024	132400	64717890	2435	2435	2435	2435	0
375	20231024	132300	64717890	2435	2435	2435	2435	47
376	20231024	132200	64603445	2430	2430	2430	2430	44
377	20231024	132100	64496525	2430	2430	2430	2430	0
378	20231024	132000	64496525	2430	2430	2430	2430	285
379	20231024	131900	63803975	2435	2435	2435	2435	0
380	20231024	131800	63803975	2435	2435	2435	2435	0
381	20231024	131700	63803975	2435	2435	2435	2435	0
382	20231024	131600	63803975	2435	2435	2435	2435	0
383	20231024	131500	63803975	2435	2435	2435	2435	0
384	20231024	131400	63803975	2435	2435	2435	2435	3
385	20231024	131300	63796670	2435	2430	2435	2430	11
386	20231024	131200	63769935	2430	2430	2430	2430	0
387	20231024	131100	63769935	2430	2430	2430	2430	15
388	20231024	131000	63733485	2430	2430	2430	2430	0
389	20231024	130900	63733485	2430	2430	2430	2430	0
390	20231024	130800	63733485	2430	2430	2430	2430	0
391	20231024	130700	63733485	2430	2430	2430	2430	1
392	20231024	130600	63731055	2430	2430	2430	2430	5
393	20231024	130500	63718905	2430	2430	2430	2430	105
394	20231024	130400	63463755	2430	2430	2430	2430	54
395	20231024	130300	63332535	2430	2430	2430	2430	0
396	20231024	130200	63332535	2430	2430	2430	2430	0
397	20231024	130100	63332535	2430	2430	2430	2430	0
398	20231024	130000	63332535	2430	2425	2430	2420	69
399	20231024	125900	63164935	2435	2435	2435	2435	0
400	20231024	125800	63164935	2435	2435	2435	2435	0
401	20231024	125700	63164935	2435	2435	2435	2435	0
402	20231024	125600	63164935	2435	2435	2435	2435	0
403	20231024	125500	63164935	2435	2435	2435	2435	0
404	20231024	125400	63164935	2435	2430	2435	2430	63
405	20231024	125300	63011840	2435	2435	2435	2435	0
406	20231024	125200	63011840	2435	2435	2435	2435	0
407	20231024	125100	63011840	2435	2435	2435	2435	0
408	20231024	125000	63011840	2435	2435	2435	2435	0
409	20231024	124900	63011840	2435	2410	2435	2410	2095
410	20231024	124800	57949445	2430	2425	2430	2405	3001
411	20231024	124700	50712115	2445	2425	2445	2425	1001
412	20231024	124600	48284670	2445	2450	2450	2420	182
413	20231024	124500	47842375	2460	2460	2460	2460	0
414	20231024	124400	47842375	2460	2460	2460	2460	0
415	20231024	124300	47842375	2460	2460	2460	2460	0
416	20231024	124200	47842375	2460	2460	2460	2460	0
417	20231024	124100	47842375	2460	2460	2460	2460	0
418	20231024	124000	47842375	2460	2460	2460	2460	0
419	20231024	123900	47842375	2460	2460	2460	2460	0
420	20231024	123800	47842375	2460	2460	2460	2460	0
421	20231024	123700	47842375	2460	2460	2460	2460	0
422	20231024	123600	47842375	2460	2460	2460	2460	0
423	20231024	123500	47842375	2460	2460	2460	2460	0
424	20231024	123400	47842375	2460	2460	2460	2460	0
425	20231024	123300	47842375	2460	2460	2460	2460	0
426	20231024	123200	47842375	2460	2460	2460	2460	1
427	20231024	123100	47839915	2445	2445	2445	2445	0
428	20231024	123000	47839915	2445	2445	2445	2445	0
429	20231024	122900	47839915	2445	2445	2445	2445	0
430	20231024	122800	47839915	2445	2450	2450	2445	57
431	20231024	122700	47700445	2465	2465	2465	2465	0
432	20231024	122600	47700445	2465	2465	2465	2465	0
433	20231024	122500	47700445	2465	2465	2465	2465	0
434	20231024	122400	47700445	2465	2465	2465	2465	0
435	20231024	122300	47700445	2465	2465	2465	2465	0
436	20231024	122200	47700445	2465	2465	2465	2465	0
437	20231024	122100	47700445	2465	2465	2465	2465	0
438	20231024	122000	47700445	2465	2465	2465	2465	0
439	20231024	121900	47700445	2465	2465	2465	2465	0
440	20231024	121800	47700445	2465	2465	2465	2465	0
441	20231024	121700	47700445	2465	2465	2465	2465	0
442	20231024	121600	47700445	2465	2465	2465	2465	0
443	20231024	121500	47700445	2465	2465	2465	2465	0
444	20231024	121400	47700445	2465	2465	2465	2465	0
445	20231024	121300	47700445	2465	2465	2465	2465	0
446	20231024	121200	47700445	2465	2465	2465	2465	0
447	20231024	121100	47700445	2465	2465	2465	2465	0
448	20231024	121000	47700445	2465	2465	2465	2465	0
449	20231024	120900	47700445	2465	2465	2465	2465	0
450	20231024	120800	47700445	2465	2465	2465	2465	0
451	20231024	120700	47700445	2465	2465	2465	2465	0
452	20231024	120600	47700445	2465	2465	2465	2465	0
453	20231024	120500	47700445	2465	2465	2465	2465	0
454	20231024	120400	47700445	2465	2465	2465	2465	0
455	20231024	120300	47700445	2465	2465	2465	2465	0
456	20231024	120200	47700445	2465	2465	2465	2465	0
457	20231024	120100	47700445	2465	2465	2465	2465	0
458	20231024	120000	47700445	2465	2465	2465	2465	0
459	20231024	115900	47700445	2465	2465	2465	2465	0
460	20231024	115800	47700445	2465	2465	2465	2465	0
461	20231024	115700	47700445	2465	2465	2465	2465	0
462	20231024	115600	47700445	2465	2465	2465	2465	0
463	20231024	115500	47700445	2465	2465	2465	2465	0
464	20231024	115400	47700445	2465	2465	2465	2465	0
465	20231024	115300	47700445	2465	2465	2465	2465	0
466	20231024	115200	47700445	2465	2465	2465	2465	0
467	20231024	115100	47700445	2465	2465	2465	2465	0
468	20231024	115000	47700445	2465	2465	2465	2465	0
469	20231024	114900	47700445	2465	2465	2465	2465	0
470	20231024	114800	47700445	2465	2465	2465	2465	0
471	20231024	114700	47700445	2465	2465	2465	2465	0
472	20231024	114600	47700445	2465	2465	2465	2465	0
473	20231024	114500	47700445	2465	2465	2465	2465	0
474	20231024	114400	47700445	2465	2465	2465	2465	0
475	20231024	114300	47700445	2465	2465	2465	2465	0
476	20231024	114200	47700445	2465	2465	2465	2465	0
477	20231024	114100	47700445	2465	2465	2465	2465	0
478	20231024	114000	47700445	2465	2465	2465	2465	0
479	20231024	113900	47700445	2465	2465	2465	2465	0
480	20231024	113800	47700445	2465	2465	2465	2465	0
481	20231024	113700	47700445	2465	2465	2465	2465	0
482	20231024	113600	47700445	2465	2465	2465	2455	20
483	20231024	113500	47651225	2465	2465	2465	2465	0
484	20231024	113400	47651225	2465	2465	2465	2465	0
485	20231024	113300	47651225	2465	2445	2465	2445	1364
486	20231024	113200	44313995	2445	2445	2445	2445	0
487	20231024	113100	44313995	2445	2445	2445	2445	0
488	20231024	113000	44313995	2445	2440	2445	2440	77
489	20231024	112900	44126110	2435	2430	2435	2430	1140
490	20231024	112800	41355905	2430	2430	2430	2430	1
491	20231024	112700	41353475	2430	2430	2430	2430	40
492	20231024	112600	41256275	2430	2430	2430	2430	0
493	20231024	112500	41256275	2430	2430	2430	2430	0
494	20231024	112400	41256275	2430	2430	2430	2430	1
495	20231024	112300	41253845	2430	2430	2430	2430	0
496	20231024	112200	41253845	2430	2430	2430	2430	1
497	20231024	112100	41251415	2425	2425	2425	2425	0
498	20231024	112000	41251415	2425	2425	2425	2425	300
499	20231024	111900	40523915	2400	2450	2450	2400	4309
500	20231024	111800	30146025	2450	2445	2450	2445	311
501	20231024	111700	29384080	2440	2430	2470	2430	138
502	20231024	111600	29045605	2425	2440	2440	2400	7030
503	20231024	111500	12118705	2470	2470	2470	2470	0
504	20231024	111400	12118705	2470	2470	2470	2470	0
505	20231024	111300	12118705	2470	2470	2470	2470	0
506	20231024	111200	12118705	2470	2470	2470	2470	0
507	20231024	111100	12118705	2470	2470	2470	2470	0
508	20231024	111000	12118705	2470	2470	2470	2470	0
509	20231024	110900	12118705	2470	2470	2470	2470	0
510	20231024	110800	12118705	2470	2470	2470	2470	0
511	20231024	110700	12118705	2470	2470	2470	2470	0
512	20231024	110600	12118705	2470	2470	2470	2470	0
513	20231024	110500	12118705	2470	2470	2470	2470	0
514	20231024	110400	12118705	2470	2470	2470	2470	0
515	20231024	110300	12118705	2470	2470	2470	2470	0
516	20231024	110200	12118705	2470	2470	2470	2470	0
517	20231024	110100	12118705	2470	2470	2470	2470	0
518	20231024	110000	12118705	2470	2470	2470	2470	0
519	20231024	105900	12118705	2470	2470	2470	2470	0
520	20231024	105800	12118705	2470	2470	2470	2470	0
521	20231024	105700	12118705	2470	2470	2470	2470	0
522	20231024	105600	12118705	2470	2470	2470	2470	0
523	20231024	105500	12118705	2470	2470	2470	2470	0
524	20231024	105400	12118705	2470	2470	2470	2470	0
525	20231024	105300	12118705	2470	2465	2470	2465	3
526	20231024	105200	12111305	2440	2440	2440	2440	3
527	20231024	105100	12103985	2470	2470	2470	2470	0
528	20231024	105000	12103985	2470	2440	2470	2430	8
529	20231024	104900	12084385	2465	2430	2465	2430	14
530	20231024	104800	12050115	2430	2465	2470	2430	21
531	20231024	104700	11998950	2465	2435	2465	2435	7
532	20231024	104600	11981830	2445	2435	2445	2435	8
533	20231024	104500	11962320	2435	2445	2445	2435	2
534	20231024	104400	11957440	2435	2435	2435	2435	0
535	20231024	104300	11957440	2435	2440	2440	2435	50
536	20231024	104200	11835590	2445	2445	2445	2445	0
537	20231024	104100	11835590	2445	2445	2445	2445	0
538	20231024	104000	11835590	2445	2445	2445	2445	0
539	20231024	103900	11835590	2445	2445	2445	2445	0
540	20231024	103800	11835590	2445	2445	2445	2445	0
541	20231024	103700	11835590	2445	2445	2445	2445	0
542	20231024	103600	11835590	2445	2445	2445	2445	0
543	20231024	103500	11835590	2445	2445	2445	2445	1
544	20231024	103400	11833145	2435	2445	2445	2435	796
545	20231024	103300	9889615	2465	2465	2465	2465	0
546	20231024	103200	9889615	2465	2465	2465	2465	0
547	20231024	103100	9889615	2465	2445	2465	2445	4
548	20231024	103000	9879815	2445	2445	2445	2445	0
549	20231024	102900	9879815	2445	2445	2445	2445	0
550	20231024	102800	9879815	2445	2445	2445	2445	0
551	20231024	102700	9879815	2445	2445	2445	2445	0
552	20231024	102600	9879815	2445	2450	2450	2445	41
553	20231024	102500	9779470	2445	2450	2450	2445	37
554	20231024	102400	9688910	2475	2475	2475	2475	0
555	20231024	102300	9688910	2475	2475	2475	2475	0
556	20231024	102200	9688910	2475	2475	2475	2475	1
557	20231024	102100	9686435	2480	2480	2480	2480	0
558	20231024	102000	9686435	2480	2480	2480	2480	0
559	20231024	101900	9686435	2480	2480	2480	2480	0
560	20231024	101800	9686435	2480	2480	2480	2480	0
561	20231024	101700	9686435	2480	2480	2480	2480	0
562	20231024	101600	9686435	2480	2480	2480	2480	15
563	20231024	101500	9649235	2480	2480	2480	2480	0
564	20231024	101400	9649235	2480	2470	2480	2470	14
565	20231024	101300	9614640	2450	2450	2450	2450	0
566	20231024	101200	9614640	2450	2450	2450	2450	0
567	20231024	101100	9614640	2450	2450	2450	2450	0
568	20231024	101000	9614640	2450	2450	2450	2450	0
569	20231024	100900	9614640	2450	2450	2450	2450	0
570	20231024	100800	9614640	2450	2465	2465	2450	350
571	20231024	100700	8756410	2480	2480	2480	2480	0
572	20231024	100600	8756410	2480	2480	2480	2480	0
573	20231024	100500	8756410	2480	2480	2480	2480	0
574	20231024	100400	8756410	2480	2480	2480	2480	0
575	20231024	100300	8756410	2480	2480	2480	2480	0
576	20231024	100200	8756410	2480	2480	2480	2480	0
577	20231024	100100	8756410	2480	2480	2480	2480	0
578	20231024	100000	8756410	2480	2480	2480	2480	0
579	20231024	095900	8756410	2480	2480	2480	2480	0
580	20231024	095800	8756410	2480	2480	2480	2480	4
581	20231024	095700	8746490	2485	2485	2485	2485	0
582	20231024	095600	8746490	2485	2485	2485	2485	0
583	20231024	095500	8746490	2485	2485	2485	2485	0
584	20231024	095400	8746490	2485	2485	2485	2485	0
585	20231024	095300	8746490	2485	2485	2485	2485	0
586	20231024	095200	8746490	2485	2485	2485	2485	0
587	20231024	095100	8746490	2485	2485	2485	2485	0
588	20231024	095000	8746490	2485	2475	2485	2475	16
589	20231024	094900	8706855	2470	2475	2475	2470	139
590	20231024	094800	8363520	2490	2490	2490	2490	0
591	20231024	094700	8363520	2490	2490	2490	2490	0
592	20231024	094600	8363520	2490	2490	2490	2490	0
593	20231024	094500	8363520	2490	2490	2490	2490	0
594	20231024	094400	8363520	2490	2490	2490	2490	0
595	20231024	094300	8363520	2490	2490	2490	2490	0
596	20231024	094200	8363520	2490	2490	2490	2490	0
597	20231024	094100	8363520	2490	2490	2490	2490	0
598	20231024	094000	8363520	2490	2490	2490	2490	0
599	20231024	093900	8363520	2490	2490	2490	2490	0
600	20231024	093800	8363520	2490	2490	2490	2490	0
601	20231024	093700	8363520	2490	2490	2490	2490	0
602	20231024	093600	8363520	2490	2490	2490	2490	0
603	20231024	093500	8363520	2490	2490	2490	2490	0
604	20231024	093400	8363520	2490	2490	2490	2490	0
605	20231024	093300	8363520	2490	2490	2490	2490	0
606	20231024	093200	8363520	2490	2490	2490	2490	0
607	20231024	093100	8363520	2490	2490	2490	2490	0
608	20231024	093000	8363520	2490	2490	2490	2490	0
609	20231024	092900	8363520	2490	2490	2490	2490	0
610	20231024	092800	8363520	2490	2490	2490	2490	0
611	20231024	092700	8363520	2490	2490	2490	2490	0
612	20231024	092600	8363520	2490	2490	2490	2490	0
613	20231024	092500	8363520	2490	2490	2490	2490	0
614	20231024	092400	8363520	2490	2490	2490	2490	0
615	20231024	092300	8363520	2490	2490	2490	2490	0
616	20231024	092200	8363520	2490	2490	2490	2490	0
617	20231024	092100	8363520	2490	2490	2490	2490	0
618	20231024	092000	8363520	2490	2490	2490	2490	0
619	20231024	091900	8363520	2490	2490	2490	2490	0
620	20231024	091800	8363520	2490	2490	2490	2490	0
621	20231024	091700	8363520	2490	2490	2490	2490	1
622	20231024	091600	8361030	2485	2475	2485	2475	390
623	20231024	091500	7393680	2470	2470	2470	2470	1014
624	20231024	091400	4889100	2470	2460	2470	2460	216
625	20231024	091300	4357180	2455	2455	2455	2455	0
626	20231024	091200	4357180	2455	2455	2455	2455	33
627	20231024	091100	4276165	2455	2455	2455	2455	0
628	20231024	091000	4276165	2455	2455	2455	2455	112
629	20231024	090900	4001205	2450	2460	2460	2450	390
630	20231024	090800	3043915	2460	2460	2460	2460	105
631	20231024	090700	2785615	2460	2460	2460	2460	93
632	20231024	090600	2556835	2460	2460	2460	2460	10
633	20231024	090500	2532235	2465	2465	2465	2465	2
634	20231024	090400	2527305	2455	2455	2455	2455	1
635	20231024	090300	2524850	2470	2470	2470	2470	0
636	20231024	090200	2524850	2470	2460	2470	2460	93
637	20231024	090100	2296055	2455	2455	2455	2455	1
638	20231024	090000	2293600	2440	2440	2440	2440	940