KissMeData/100700/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	195000	48615345	2530	2530	2530	2530	1109
3	20231023	194900	48615345	2530	2530	2530	2530	0
4	20231023	194800	48615345	2530	2530	2530	2530	0
5	20231023	194700	48615345	2530	2530	2530	2530	0
6	20231023	194600	48615345	2530	2530	2530	2530	0
7	20231023	194500	48615345	2530	2530	2530	2530	0
8	20231023	194400	48615345	2530	2530	2530	2530	0
9	20231023	194300	48615345	2530	2530	2530	2530	0
10	20231023	194200	48615345	2530	2530	2530	2530	0
11	20231023	194100	48615345	2530	2530	2530	2530	0
12	20231023	194000	48615345	2530	2530	2530	2530	0
13	20231023	193900	48615345	2530	2530	2530	2530	0
14	20231023	193800	48615345	2530	2530	2530	2530	0
15	20231023	193700	48615345	2530	2530	2530	2530	0
16	20231023	193600	48615345	2530	2530	2530	2530	0
17	20231023	193500	48615345	2530	2530	2530	2530	0
18	20231023	193400	48615345	2530	2530	2530	2530	0
19	20231023	193300	48615345	2530	2530	2530	2530	0
20	20231023	193200	48615345	2530	2530	2530	2530	0
21	20231023	193100	48615345	2530	2530	2530	2530	0
22	20231023	193000	48615345	2530	2530	2530	2530	0
23	20231023	192900	48615345	2530	2530	2530	2530	0
24	20231023	192800	48615345	2530	2530	2530	2530	0
25	20231023	192700	48615345	2530	2530	2530	2530	0
26	20231023	192600	48615345	2530	2530	2530	2530	0
27	20231023	192500	48615345	2530	2530	2530	2530	0
28	20231023	192400	48615345	2530	2530	2530	2530	0
29	20231023	192300	48615345	2530	2530	2530	2530	0
30	20231023	192200	48615345	2530	2530	2530	2530	0
31	20231023	192100	48615345	2530	2530	2530	2530	0
32	20231023	192000	48615345	2530	2530	2530	2530	1109
33	20231023	191900	48615345	2530	2530	2530	2530	0
34	20231023	191800	48615345	2530	2530	2530	2530	0
35	20231023	191700	48615345	2530	2530	2530	2530	0
36	20231023	191600	48615345	2530	2530	2530	2530	0
37	20231023	191500	48615345	2530	2530	2530	2530	0
38	20231023	191400	48615345	2530	2530	2530	2530	0
39	20231023	191300	48615345	2530	2530	2530	2530	0
40	20231023	191200	48615345	2530	2530	2530	2530	0
41	20231023	191100	48615345	2530	2530	2530	2530	0
42	20231023	191000	48615345	2530	2530	2530	2530	0
43	20231023	190900	48615345	2530	2530	2530	2530	0
44	20231023	190800	48615345	2530	2530	2530	2530	0
45	20231023	190700	48615345	2530	2530	2530	2530	0
46	20231023	190600	48615345	2530	2530	2530	2530	0
47	20231023	190500	48615345	2530	2530	2530	2530	0
48	20231023	190400	48615345	2530	2530	2530	2530	0
49	20231023	190300	48615345	2530	2530	2530	2530	0
50	20231023	190200	48615345	2530	2530	2530	2530	0
51	20231023	190100	48615345	2530	2530	2530	2530	0
52	20231023	190000	48615345	2530	2530	2530	2530	0
53	20231023	185900	48615345	2530	2530	2530	2530	0
54	20231023	185800	48615345	2530	2530	2530	2530	0
55	20231023	185700	48615345	2530	2530	2530	2530	0
56	20231023	185600	48615345	2530	2530	2530	2530	0
57	20231023	185500	48615345	2530	2530	2530	2530	0
58	20231023	185400	48615345	2530	2530	2530	2530	0
59	20231023	185300	48615345	2530	2530	2530	2530	0
60	20231023	185200	48615345	2530	2530	2530	2530	0
61	20231023	185100	48615345	2530	2530	2530	2530	0
62	20231023	185000	48615345	2530	2530	2530	2530	1109
63	20231023	184900	48615345	2530	2530	2530	2530	0
64	20231023	184800	48615345	2530	2530	2530	2530	0
65	20231023	184700	48615345	2530	2530	2530	2530	0
66	20231023	184600	48615345	2530	2530	2530	2530	0
67	20231023	184500	48615345	2530	2530	2530	2530	0
68	20231023	184400	48615345	2530	2530	2530	2530	0
69	20231023	184300	48615345	2530	2530	2530	2530	0
70	20231023	184200	48615345	2530	2530	2530	2530	0
71	20231023	184100	48615345	2530	2530	2530	2530	0
72	20231023	184000	48615345	2530	2530	2530	2530	0
73	20231023	183900	48615345	2530	2530	2530	2530	0
74	20231023	183800	48615345	2530	2530	2530	2530	0
75	20231023	183700	48615345	2530	2530	2530	2530	0
76	20231023	183600	48615345	2530	2530	2530	2530	0
77	20231023	183500	48615345	2530	2530	2530	2530	0
78	20231023	183400	48615345	2530	2530	2530	2530	0
79	20231023	183300	48615345	2530	2530	2530	2530	0
80	20231023	183200	48615345	2530	2530	2530	2530	0
81	20231023	183100	48615345	2530	2530	2530	2530	0
82	20231023	183000	48615345	2530	2530	2530	2530	0
83	20231023	182900	48615345	2530	2530	2530	2530	0
84	20231023	182800	48615345	2530	2530	2530	2530	0
85	20231023	182700	48615345	2530	2530	2530	2530	0
86	20231023	182600	48615345	2530	2530	2530	2530	0
87	20231023	182500	48615345	2530	2530	2530	2530	0
88	20231023	182400	48615345	2530	2530	2530	2530	0
89	20231023	182300	48615345	2530	2530	2530	2530	0
90	20231023	182200	48615345	2530	2530	2530	2530	0
91	20231023	182100	48615345	2530	2530	2530	2530	0
92	20231023	182000	48615345	2530	2530	2530	2530	1109
93	20231023	181900	48615345	2530	2530	2530	2530	0
94	20231023	181800	48615345	2530	2530	2530	2530	0
95	20231023	181700	48615345	2530	2530	2530	2530	0
96	20231023	181600	48615345	2530	2530	2530	2530	0
97	20231023	181500	48615345	2530	2530	2530	2530	0
98	20231023	181400	48615345	2530	2530	2530	2530	0
99	20231023	181300	48615345	2530	2530	2530	2530	0
100	20231023	181200	48615345	2530	2530	2530	2530	0
101	20231023	181100	48615345	2530	2530	2530	2530	0
102	20231023	181000	48615345	2530	2530	2530	2530	0
103	20231023	180900	48615345	2530	2530	2530	2530	0
104	20231023	180800	48615345	2530	2530	2530	2530	0
105	20231023	180700	48615345	2530	2530	2530	2530	0
106	20231023	180600	48615345	2530	2530	2530	2530	0
107	20231023	180500	48615345	2530	2530	2530	2530	0
108	20231023	180400	48615345	2530	2530	2530	2530	0
109	20231023	180300	48615345	2530	2530	2530	2530	0
110	20231023	180200	48615345	2530	2530	2530	2530	0
111	20231023	180100	48615345	2530	2530	2530	2530	0
112	20231023	180000	48615345	2530	2530	2530	2530	0
113	20231023	175900	48615345	2530	2530	2530	2530	0
114	20231023	175800	48615345	2530	2530	2530	2530	0
115	20231023	175700	48615345	2530	2530	2530	2530	0
116	20231023	175600	48615345	2530	2530	2530	2530	0
117	20231023	175500	48615345	2530	2530	2530	2530	0
118	20231023	175400	48615345	2530	2530	2530	2530	0
119	20231023	175300	48615345	2530	2530	2530	2530	0
120	20231023	175200	48615345	2530	2530	2530	2530	0
121	20231023	175100	48615345	2530	2530	2530	2530	0
122	20231023	175000	48615345	2530	2530	2530	2530	1109
123	20231023	174900	48615345	2530	2530	2530	2530	0
124	20231023	174800	48615345	2530	2530	2530	2530	0
125	20231023	174700	48615345	2530	2530	2530	2530	0
126	20231023	174600	48615345	2530	2530	2530	2530	0
127	20231023	174500	48615345	2530	2530	2530	2530	0
128	20231023	174400	48615345	2530	2530	2530	2530	0
129	20231023	174300	48615345	2530	2530	2530	2530	0
130	20231023	174200	48615345	2530	2530	2530	2530	0
131	20231023	174100	48615345	2530	2530	2530	2530	0
132	20231023	174000	48615345	2530	2530	2530	2530	0
133	20231023	173900	48615345	2530	2530	2530	2530	0
134	20231023	173800	48615345	2530	2530	2530	2530	0
135	20231023	173700	48615345	2530	2530	2530	2530	0
136	20231023	173600	48615345	2530	2530	2530	2530	0
137	20231023	173500	48615345	2530	2530	2530	2530	0
138	20231023	173400	48615345	2530	2530	2530	2530	0
139	20231023	173300	48615345	2530	2530	2530	2530	0
140	20231023	173200	48615345	2530	2530	2530	2530	0
141	20231023	173100	48615345	2530	2530	2530	2530	0
142	20231023	173000	48615345	2530	2530	2530	2530	0
143	20231023	172900	48615345	2530	2530	2530	2530	0
144	20231023	172800	48615345	2530	2530	2530	2530	0
145	20231023	172700	48615345	2530	2530	2530	2530	0
146	20231023	172600	48615345	2530	2530	2530	2530	0
147	20231023	172500	48615345	2530	2530	2530	2530	0
148	20231023	172400	48615345	2530	2530	2530	2530	0
149	20231023	172300	48615345	2530	2530	2530	2530	0
150	20231023	172200	48615345	2530	2530	2530	2530	0
151	20231023	172100	48615345	2530	2530	2530	2530	0
152	20231023	172000	48615345	2530	2530	2530	2530	1109
153	20231023	171900	48615345	2530	2530	2530	2530	0
154	20231023	171800	48615345	2530	2530	2530	2530	0
155	20231023	171700	48615345	2530	2530	2530	2530	0
156	20231023	171600	48615345	2530	2530	2530	2530	0
157	20231023	171500	48615345	2530	2530	2530	2530	0
158	20231023	171400	48615345	2530	2530	2530	2530	0
159	20231023	171300	48615345	2530	2530	2530	2530	0
160	20231023	171200	48615345	2530	2530	2530	2530	0
161	20231023	171100	48615345	2530	2530	2530	2530	0
162	20231023	171000	48615345	2530	2530	2530	2530	0
163	20231023	170900	48615345	2530	2530	2530	2530	0
164	20231023	170800	48615345	2530	2530	2530	2530	0
165	20231023	170700	48615345	2530	2530	2530	2530	0
166	20231023	170600	48615345	2530	2530	2530	2530	0
167	20231023	170500	48615345	2530	2530	2530	2530	0
168	20231023	170400	48615345	2530	2530	2530	2530	0
169	20231023	170300	48615345	2530	2530	2530	2530	0
170	20231023	170200	48615345	2530	2530	2530	2530	0
171	20231023	170100	48615345	2530	2530	2530	2530	0
172	20231023	170000	48615345	2530	2530	2530	2530	0
173	20231023	165900	48615345	2530	2530	2530	2530	0
174	20231023	165800	48615345	2530	2530	2530	2530	0
175	20231023	165700	48615345	2530	2530	2530	2530	0
176	20231023	165600	48615345	2530	2530	2530	2530	0
177	20231023	165500	48615345	2530	2530	2530	2530	0
178	20231023	165400	48615345	2530	2530	2530	2530	0
179	20231023	165300	48615345	2530	2530	2530	2530	0
180	20231023	165200	48615345	2530	2530	2530	2530	0
181	20231023	165100	48615345	2530	2530	2530	2530	0
182	20231023	165000	48615345	2530	2530	2530	2530	1109
183	20231023	164900	48615345	2530	2530	2530	2530	0
184	20231023	164800	48615345	2530	2530	2530	2530	0
185	20231023	164700	48615345	2530	2530	2530	2530	0
186	20231023	164600	48615345	2530	2530	2530	2530	0
187	20231023	164500	48615345	2530	2530	2530	2530	0
188	20231023	164400	48615345	2530	2530	2530	2530	0
189	20231023	164300	48615345	2530	2530	2530	2530	0
190	20231023	164200	48615345	2530	2530	2530	2530	0
191	20231023	164100	48615345	2530	2530	2530	2530	0
192	20231023	164000	48615345	2530	2530	2530	2530	0
193	20231023	163900	48615345	2530	2530	2530	2530	0
194	20231023	163800	48615345	2530	2530	2530	2530	0
195	20231023	163700	48615345	2530	2530	2530	2530	0
196	20231023	163600	48615345	2530	2530	2530	2530	0
197	20231023	163500	48615345	2530	2530	2530	2530	0
198	20231023	163400	48615345	2530	2530	2530	2530	0
199	20231023	163300	48615345	2530	2530	2530	2530	0
200	20231023	163200	48615345	2530	2530	2530	2530	0
201	20231023	163100	48615345	2530	2530	2530	2530	0
202	20231023	163000	48615345	2530	2530	2530	2530	0
203	20231023	162900	48615345	2530	2530	2530	2530	0
204	20231023	162800	48615345	2530	2530	2530	2530	0
205	20231023	162700	48615345	2530	2530	2530	2530	0
206	20231023	162600	48615345	2530	2530	2530	2530	0
207	20231023	162500	48615345	2530	2530	2530	2530	0
208	20231023	162400	48615345	2530	2530	2530	2530	0
209	20231023	162300	48615345	2530	2530	2530	2530	0
210	20231023	162200	48615345	2530	2530	2530	2530	0
211	20231023	162100	48615345	2530	2530	2530	2530	0
212	20231023	162000	48615345	2530	2530	2530	2530	1109
213	20231023	161900	48615345	2530	2530	2530	2530	0
214	20231023	161800	48615345	2530	2530	2530	2530	0
215	20231023	161700	48615345	2530	2530	2530	2530	0
216	20231023	161600	48615345	2530	2530	2530	2530	0
217	20231023	161500	48615345	2530	2530	2530	2530	0
218	20231023	161400	48615345	2530	2530	2530	2530	0
219	20231023	161300	48615345	2530	2530	2530	2530	0
220	20231023	161200	48615345	2530	2530	2530	2530	0
221	20231023	161100	48615345	2530	2530	2530	2530	0
222	20231023	161000	48615345	2530	2530	2530	2530	0
223	20231023	160900	48615345	2530	2530	2530	2530	0
224	20231023	160800	48615345	2530	2530	2530	2530	0
225	20231023	160700	48615345	2530	2530	2530	2530	0
226	20231023	160600	48615345	2530	2530	2530	2530	0
227	20231023	160500	48615345	2530	2530	2530	2530	0
228	20231023	160400	48615345	2530	2530	2530	2530	0
229	20231023	160300	48615345	2530	2530	2530	2530	0
230	20231023	160200	48615345	2530	2530	2530	2530	0
231	20231023	160100	48615345	2530	2530	2530	2530	0
232	20231023	160000	48615345	2530	2530	2530	2530	0
233	20231023	155900	48615345	2530	2530	2530	2530	0
234	20231023	155800	48615345	2530	2530	2530	2530	0
235	20231023	155700	48615345	2530	2530	2530	2530	0
236	20231023	155600	48615345	2530	2530	2530	2530	0
237	20231023	155500	48615345	2530	2530	2530	2530	0
238	20231023	155400	48615345	2530	2530	2530	2530	0
239	20231023	155300	48615345	2530	2530	2530	2530	0
240	20231023	155200	48615345	2530	2530	2530	2530	0
241	20231023	155100	48615345	2530	2530	2530	2530	0
242	20231023	155000	48615345	2530	2530	2530	2530	1109
243	20231023	154900	48615345	2530	2530	2530	2530	0
244	20231023	154800	48615345	2530	2530	2530	2530	0
245	20231023	154700	48615345	2530	2530	2530	2530	0
246	20231023	154600	48615345	2530	2530	2530	2530	0
247	20231023	154500	48615345	2530	2530	2530	2530	0
248	20231023	154400	48615345	2530	2530	2530	2530	0
249	20231023	154300	48615345	2530	2530	2530	2530	0
250	20231023	154200	48615345	2530	2530	2530	2530	0
251	20231023	154100	48615345	2530	2530	2530	2530	0
252	20231023	154000	48615345	2530	2530	2530	2530	0
253	20231023	153900	48615345	2530	2530	2530	2530	0
254	20231023	153800	48615345	2530	2530	2530	2530	0
255	20231023	153700	48615345	2530	2530	2530	2530	0
256	20231023	153600	48615345	2530	2530	2530	2530	0
257	20231023	153500	48615345	2530	2530	2530	2530	0
258	20231023	153400	48615345	2530	2530	2530	2530	0
259	20231023	153300	48615345	2530	2530	2530	2530	0
260	20231023	153200	48615345	2530	2530	2530	2530	0
261	20231023	153100	48615345	2530	2530	2530	2530	0
262	20231023	153000	48615345	2530	2530	2530	2530	1109
263	20231023	152900	45809575	2540	2540	2540	2540	0
264	20231023	152800	45809575	2540	2540	2540	2540	0
265	20231023	152700	45809575	2540	2540	2540	2540	0
266	20231023	152600	45809575	2540	2540	2540	2540	0
267	20231023	152500	45809575	2540	2540	2540	2540	0
268	20231023	152400	45809575	2540	2540	2540	2540	0
269	20231023	152300	45809575	2540	2540	2540	2540	0
270	20231023	152200	45809575	2540	2540	2540	2540	0
271	20231023	152100	45809575	2540	2540	2540	2540	0
272	20231023	152000	45809575	2540	2540	2540	2540	0
273	20231023	151900	45809575	2540	2500	2540	2500	2056
274	20231023	151800	40623270	2500	2500	2500	2500	0
275	20231023	151700	40623270	2500	2500	2500	2500	0
276	20231023	151600	40623270	2500	2500	2500	2500	601
277	20231023	151500	39120770	2495	2495	2495	2495	5
278	20231023	151400	39108295	2495	2495	2495	2495	0
279	20231023	151300	39108295	2495	2495	2495	2495	0
280	20231023	151200	39108295	2495	2495	2495	2495	0
281	20231023	151100	39108295	2495	2495	2495	2495	0
282	20231023	151000	39108295	2495	2495	2495	2495	0
283	20231023	150900	39108295	2495	2495	2495	2495	0
284	20231023	150800	39108295	2495	2495	2495	2495	0
285	20231023	150700	39108295	2495	2495	2495	2495	10
286	20231023	150600	39083345	2490	2490	2490	2490	0
287	20231023	150500	39083345	2490	2490	2490	2490	0
288	20231023	150400	39083345	2490	2490	2490	2490	0
289	20231023	150300	39083345	2490	2490	2490	2490	0
290	20231023	150200	39083345	2490	2490	2490	2490	0
291	20231023	150100	39083345	2490	2490	2490	2490	0
292	20231023	150000	39083345	2490	2490	2490	2490	0
293	20231023	145900	39083345	2490	2490	2490	2490	0
294	20231023	145800	39083345	2490	2490	2490	2490	50
295	20231023	145700	38958845	2490	2490	2490	2490	0
296	20231023	145600	38958845	2490	2490	2490	2490	0
297	20231023	145500	38958845	2490	2490	2490	2490	0
298	20231023	145400	38958845	2490	2490	2490	2490	0
299	20231023	145300	38958845	2490	2490	2490	2490	0
300	20231023	145200	38958845	2490	2490	2490	2490	0
301	20231023	145100	38958845	2490	2490	2490	2490	0
302	20231023	145000	38958845	2490	2490	2490	2490	0
303	20231023	144900	38958845	2490	2490	2490	2490	0
304	20231023	144800	38958845	2490	2490	2490	2490	0
305	20231023	144700	38958845	2490	2490	2490	2490	41
306	20231023	144600	38856755	2490	2490	2490	2490	390
307	20231023	144500	37885655	2490	2490	2490	2490	0
308	20231023	144400	37885655	2490	2490	2490	2490	0
309	20231023	144300	37885655	2490	2490	2490	2490	0
310	20231023	144200	37885655	2490	2490	2490	2490	0
311	20231023	144100	37885655	2490	2490	2490	2490	0
312	20231023	144000	37885655	2490	2490	2490	2490	0
313	20231023	143900	37885655	2490	2490	2490	2490	0
314	20231023	143800	37885655	2490	2490	2490	2490	0
315	20231023	143700	37885655	2490	2490	2490	2490	0
316	20231023	143600	37885655	2490	2490	2490	2490	0
317	20231023	143500	37885655	2490	2490	2490	2490	0
318	20231023	143400	37885655	2490	2490	2490	2490	0
319	20231023	143300	37885655	2490	2490	2490	2490	0
320	20231023	143200	37885655	2490	2490	2490	2490	0
321	20231023	143100	37885655	2490	2490	2490	2490	0
322	20231023	143000	37885655	2490	2490	2490	2490	0
323	20231023	142900	37885655	2490	2490	2490	2490	0
324	20231023	142800	37885655	2490	2490	2490	2490	0
325	20231023	142700	37885655	2490	2490	2490	2490	0
326	20231023	142600	37885655	2490	2490	2490	2490	2
327	20231023	142500	37880675	2490	2490	2490	2490	0
328	20231023	142400	37880675	2490	2490	2490	2490	0
329	20231023	142300	37880675	2490	2490	2490	2490	0
330	20231023	142200	37880675	2490	2490	2490	2490	98
331	20231023	142100	37636655	2490	2490	2490	2490	22
332	20231023	142000	37581875	2490	2490	2490	2490	11
333	20231023	141900	37554485	2490	2490	2490	2490	30
334	20231023	141800	37479785	2485	2490	2490	2485	8
335	20231023	141700	37459890	2490	2490	2490	2490	1080
336	20231023	141600	34770690	2500	2500	2500	2500	0
337	20231023	141500	34770690	2500	2500	2500	2500	5
338	20231023	141400	34758190	2500	2500	2500	2500	0
339	20231023	141300	34758190	2500	2500	2500	2500	0
340	20231023	141200	34758190	2500	2500	2500	2500	0
341	20231023	141100	34758190	2500	2500	2500	2500	0
342	20231023	141000	34758190	2500	2500	2500	2500	0
343	20231023	140900	34758190	2500	2500	2500	2500	0
344	20231023	140800	34758190	2500	2500	2500	2500	0
345	20231023	140700	34758190	2500	2500	2500	2500	0
346	20231023	140600	34758190	2500	2500	2500	2500	0
347	20231023	140500	34758190	2500	2500	2500	2500	32
348	20231023	140400	34678190	2500	2500	2500	2500	2
349	20231023	140300	34673190	2490	2490	2490	2490	0
350	20231023	140200	34673190	2490	2490	2490	2490	0
351	20231023	140100	34673190	2490	2490	2490	2490	8
352	20231023	140000	34653270	2500	2500	2500	2500	0
353	20231023	135900	34653270	2500	2495	2500	2495	2
354	20231023	135800	34648275	2495	2495	2495	2495	0
355	20231023	135700	34648275	2495	2495	2495	2495	0
356	20231023	135600	34648275	2495	2495	2495	2495	0
357	20231023	135500	34648275	2495	2495	2495	2495	0
358	20231023	135400	34648275	2495	2495	2495	2495	0
359	20231023	135300	34648275	2495	2495	2495	2495	0
360	20231023	135200	34648275	2495	2495	2495	2495	0
361	20231023	135100	34648275	2495	2495	2495	2495	0
362	20231023	135000	34648275	2495	2495	2495	2495	0
363	20231023	134900	34648275	2495	2495	2495	2495	0
364	20231023	134800	34648275	2495	2495	2495	2495	0
365	20231023	134700	34648275	2495	2495	2495	2495	0
366	20231023	134600	34648275	2495	2495	2495	2495	0
367	20231023	134500	34648275	2495	2495	2495	2495	0
368	20231023	134400	34648275	2495	2495	2495	2495	0
369	20231023	134300	34648275	2495	2495	2495	2495	0
370	20231023	134200	34648275	2495	2495	2495	2495	0
371	20231023	134100	34648275	2495	2495	2495	2495	0
372	20231023	134000	34648275	2495	2495	2495	2495	0
373	20231023	133900	34648275	2495	2495	2495	2495	213
374	20231023	133800	34116840	2495	2495	2495	2495	0
375	20231023	133700	34116840	2495	2495	2495	2495	0
376	20231023	133600	34116840	2495	2495	2495	2495	0
377	20231023	133500	34116840	2495	2495	2495	2495	23
378	20231023	133400	34059455	2495	2495	2495	2495	0
379	20231023	133300	34059455	2495	2495	2495	2495	0
380	20231023	133200	34059455	2495	2495	2495	2495	0
381	20231023	133100	34059455	2495	2495	2495	2495	0
382	20231023	133000	34059455	2495	2495	2495	2495	0
383	20231023	132900	34059455	2495	2495	2495	2495	0
384	20231023	132800	34059455	2495	2495	2495	2495	0
385	20231023	132700	34059455	2495	2495	2495	2495	0
386	20231023	132600	34059455	2495	2495	2495	2495	0
387	20231023	132500	34059455	2495	2495	2495	2495	0
388	20231023	132400	34059455	2495	2495	2495	2495	1
389	20231023	132300	34056960	2500	2500	2500	2500	1
390	20231023	132200	34054460	2495	2495	2495	2495	0
391	20231023	132100	34054460	2495	2495	2495	2495	0
392	20231023	132000	34054460	2495	2495	2495	2495	0
393	20231023	131900	34054460	2495	2495	2495	2495	10
394	20231023	131800	34029510	2495	2495	2495	2495	0
395	20231023	131700	34029510	2495	2495	2495	2495	0
396	20231023	131600	34029510	2495	2495	2495	2495	0
397	20231023	131500	34029510	2495	2495	2495	2495	0
398	20231023	131400	34029510	2495	2495	2495	2495	100
399	20231023	131300	33780010	2495	2495	2495	2495	1
400	20231023	131200	33777515	2490	2490	2490	2490	0
401	20231023	131100	33777515	2490	2490	2490	2490	0
402	20231023	131000	33777515	2490	2490	2490	2490	0
403	20231023	130900	33777515	2490	2490	2490	2490	0
404	20231023	130800	33777515	2490	2490	2490	2490	0
405	20231023	130700	33777515	2490	2490	2490	2490	1
406	20231023	130600	33775025	2490	2490	2490	2490	0
407	20231023	130500	33775025	2490	2490	2490	2490	0
408	20231023	130400	33775025	2490	2490	2490	2490	0
409	20231023	130300	33775025	2490	2495	2495	2490	200
410	20231023	130200	33276305	2500	2500	2500	2500	0
411	20231023	130100	33276305	2500	2500	2500	2500	0
412	20231023	130000	33276305	2500	2500	2500	2500	0
413	20231023	125900	33276305	2500	2495	2500	2495	252
414	20231023	125800	32647485	2500	2500	2500	2500	715
415	20231023	125700	30859985	2500	2500	2500	2500	0
416	20231023	125600	30859985	2500	2500	2500	2500	0
417	20231023	125500	30859985	2500	2500	2500	2500	577
418	20231023	125400	29417485	2500	2500	2500	2500	0
419	20231023	125300	29417485	2500	2500	2500	2500	0
420	20231023	125200	29417485	2500	2500	2500	2500	0
421	20231023	125100	29417485	2500	2510	2510	2500	152
422	20231023	125000	29037475	2510	2500	2510	2500	2
423	20231023	124900	29032465	2510	2510	2510	2510	0
424	20231023	124800	29032465	2510	2510	2510	2510	5
425	20231023	124700	29019915	2515	2515	2515	2515	0
426	20231023	124600	29019915	2515	2515	2515	2515	0
427	20231023	124500	29019915	2515	2515	2515	2515	0
428	20231023	124400	29019915	2515	2515	2515	2515	0
429	20231023	124300	29019915	2515	2515	2515	2515	0
430	20231023	124200	29019915	2515	2515	2515	2515	0
431	20231023	124100	29019915	2515	2505	2515	2505	400
432	20231023	124000	28017365	2505	2505	2505	2505	101
433	20231023	123900	27764360	2500	2505	2505	2500	512
434	20231023	123800	26484100	2505	2505	2505	2505	0
435	20231023	123700	26484100	2505	2505	2505	2505	0
436	20231023	123600	26484100	2505	2505	2505	2505	0
437	20231023	123500	26484100	2505	2505	2505	2505	0
438	20231023	123400	26484100	2505	2505	2505	2505	0
439	20231023	123300	26484100	2505	2505	2505	2505	0
440	20231023	123200	26484100	2505	2505	2505	2505	19
441	20231023	123100	26436505	2505	2505	2505	2505	0
442	20231023	123000	26436505	2505	2505	2505	2505	0
443	20231023	122900	26436505	2505	2505	2505	2505	0
444	20231023	122800	26436505	2505	2505	2505	2505	370
445	20231023	122700	25509655	2510	2510	2510	2510	0
446	20231023	122600	25509655	2510	2510	2510	2510	0
447	20231023	122500	25509655	2510	2510	2510	2510	0
448	20231023	122400	25509655	2510	2510	2510	2510	0
449	20231023	122300	25509655	2510	2510	2510	2510	8
450	20231023	122200	25489575	2510	2510	2510	2510	0
451	20231023	122100	25489575	2510	2510	2510	2510	0
452	20231023	122000	25489575	2510	2510	2510	2510	0
453	20231023	121900	25489575	2510	2510	2510	2510	0
454	20231023	121800	25489575	2510	2510	2510	2510	139
455	20231023	121700	25140685	2510	2510	2510	2510	0
456	20231023	121600	25140685	2510	2510	2510	2510	0
457	20231023	121500	25140685	2510	2510	2510	2510	6
458	20231023	121400	25125625	2500	2500	2500	2500	0
459	20231023	121300	25125625	2500	2500	2500	2500	0
460	20231023	121200	25125625	2500	2500	2500	2500	0
461	20231023	121100	25125625	2500	2500	2500	2500	0
462	20231023	121000	25125625	2500	2500	2500	2500	0
463	20231023	120900	25125625	2500	2500	2500	2500	0
464	20231023	120800	25125625	2500	2500	2500	2500	0
465	20231023	120700	25125625	2500	2500	2500	2500	619
466	20231023	120600	23578125	2500	2500	2500	2500	0
467	20231023	120500	23578125	2500	2505	2505	2500	1844
468	20231023	120400	18962940	2505	2505	2505	2505	1501
469	20231023	120300	15202935	2505	2505	2505	2505	3
470	20231023	120200	15195420	2505	2510	2510	2505	1008
471	20231023	120100	12668565	2510	2510	2510	2510	0
472	20231023	120000	12668565	2510	2510	2510	2510	0
473	20231023	115900	12668565	2510	2510	2510	2510	0
474	20231023	115800	12668565	2510	2510	2510	2510	0
475	20231023	115700	12668565	2510	2510	2510	2510	0
476	20231023	115600	12668565	2510	2510	2510	2510	0
477	20231023	115500	12668565	2510	2510	2510	2510	50
478	20231023	115400	12543065	2510	2510	2510	2510	0
479	20231023	115300	12543065	2510	2510	2510	2510	0
480	20231023	115200	12543065	2510	2510	2510	2510	0
481	20231023	115100	12543065	2510	2510	2510	2510	0
482	20231023	115000	12543065	2510	2510	2510	2510	0
483	20231023	114900	12543065	2510	2510	2510	2510	150
484	20231023	114800	12166565	2515	2515	2515	2515	0
485	20231023	114700	12166565	2515	2515	2515	2515	0
486	20231023	114600	12166565	2515	2515	2515	2515	0
487	20231023	114500	12166565	2515	2515	2515	2515	0
488	20231023	114400	12166565	2515	2515	2515	2515	100
489	20231023	114300	11915065	2510	2510	2510	2510	0
490	20231023	114200	11915065	2510	2510	2510	2510	0
491	20231023	114100	11915065	2510	2510	2510	2510	0
492	20231023	114000	11915065	2510	2510	2510	2510	0
493	20231023	113900	11915065	2510	2510	2510	2510	0
494	20231023	113800	11915065	2510	2510	2510	2510	0
495	20231023	113700	11915065	2510	2510	2510	2510	0
496	20231023	113600	11915065	2510	2510	2510	2510	0
497	20231023	113500	11915065	2510	2510	2510	2510	0
498	20231023	113400	11915065	2510	2510	2510	2510	0
499	20231023	113300	11915065	2510	2510	2510	2510	0
500	20231023	113200	11915065	2510	2510	2510	2510	0
501	20231023	113100	11915065	2510	2510	2510	2510	0
502	20231023	113000	11915065	2510	2510	2510	2510	0
503	20231023	112900	11915065	2510	2510	2510	2510	0
504	20231023	112800	11915065	2510	2510	2510	2510	0
505	20231023	112700	11915065	2510	2510	2510	2510	0
506	20231023	112600	11915065	2510	2510	2510	2510	0
507	20231023	112500	11915065	2510	2510	2510	2510	0
508	20231023	112400	11915065	2510	2510	2510	2510	0
509	20231023	112300	11915065	2510	2510	2510	2510	0
510	20231023	112200	11915065	2510	2510	2510	2510	0
511	20231023	112100	11915065	2510	2510	2510	2510	0
512	20231023	112000	11915065	2510	2510	2510	2510	0
513	20231023	111900	11915065	2510	2510	2510	2510	0
514	20231023	111800	11915065	2510	2510	2510	2510	188
515	20231023	111700	11443185	2515	2515	2515	2515	0
516	20231023	111600	11443185	2515	2515	2515	2515	0
517	20231023	111500	11443185	2515	2515	2515	2515	0
518	20231023	111400	11443185	2515	2515	2515	2515	80
519	20231023	111300	11241985	2515	2515	2515	2515	0
520	20231023	111200	11241985	2515	2515	2515	2515	106
521	20231023	111100	10975395	2520	2520	2520	2520	0
522	20231023	111000	10975395	2520	2520	2520	2520	0
523	20231023	110900	10975395	2520	2520	2520	2520	0
524	20231023	110800	10975395	2520	2520	2520	2520	0
525	20231023	110700	10975395	2520	2520	2520	2520	0
526	20231023	110600	10975395	2520	2520	2520	2520	0
527	20231023	110500	10975395	2520	2520	2520	2520	0
528	20231023	110400	10975395	2520	2520	2520	2520	0
529	20231023	110300	10975395	2520	2520	2520	2520	0
530	20231023	110200	10975395	2520	2520	2520	2520	0
531	20231023	110100	10975395	2520	2520	2520	2520	0
532	20231023	110000	10975395	2520	2520	2520	2520	73
533	20231023	105900	10791435	2525	2525	2525	2525	1
534	20231023	105800	10788910	2520	2520	2520	2520	0
535	20231023	105700	10788910	2520	2520	2520	2520	0
536	20231023	105600	10788910	2520	2520	2520	2520	0
537	20231023	105500	10788910	2520	2520	2520	2520	84
538	20231023	105400	10577230	2525	2525	2525	2525	0
539	20231023	105300	10577230	2525	2525	2525	2525	0
540	20231023	105200	10577230	2525	2525	2525	2525	0
541	20231023	105100	10577230	2525	2525	2525	2525	0
542	20231023	105000	10577230	2525	2525	2525	2525	0
543	20231023	104900	10577230	2525	2525	2525	2525	0
544	20231023	104800	10577230	2525	2525	2525	2525	0
545	20231023	104700	10577230	2525	2525	2525	2525	0
546	20231023	104600	10577230	2525	2525	2525	2525	0
547	20231023	104500	10577230	2525	2525	2525	2525	0
548	20231023	104400	10577230	2525	2525	2525	2525	1
549	20231023	104300	10574705	2520	2520	2520	2520	150
550	20231023	104200	10196705	2525	2525	2525	2525	200
551	20231023	104100	9691705	2525	2520	2525	2520	9
552	20231023	104000	9669020	2520	2520	2520	2520	0
553	20231023	103900	9669020	2520	2520	2520	2520	232
554	20231023	103800	9084380	2520	2520	2520	2520	0
555	20231023	103700	9084380	2520	2520	2520	2520	0
556	20231023	103600	9084380	2520	2520	2520	2520	0
557	20231023	103500	9084380	2520	2520	2520	2520	0
558	20231023	103400	9084380	2520	2520	2520	2520	0
559	20231023	103300	9084380	2520	2520	2520	2520	0
560	20231023	103200	9084380	2520	2520	2520	2520	1
561	20231023	103100	9081860	2520	2520	2520	2520	0
562	20231023	103000	9081860	2520	2520	2520	2520	1
563	20231023	102900	9079340	2525	2525	2525	2525	0
564	20231023	102800	9079340	2525	2525	2525	2525	0
565	20231023	102700	9079340	2525	2525	2525	2525	0
566	20231023	102600	9079340	2525	2525	2525	2525	0
567	20231023	102500	9079340	2525	2525	2525	2525	0
568	20231023	102400	9079340	2525	2525	2525	2525	0
569	20231023	102300	9079340	2525	2525	2525	2525	0
570	20231023	102200	9079340	2525	2525	2525	2525	0
571	20231023	102100	9079340	2525	2525	2525	2525	0
572	20231023	102000	9079340	2525	2525	2525	2525	0
573	20231023	101900	9079340	2525	2525	2525	2525	13
574	20231023	101800	9046515	2525	2525	2525	2525	0
575	20231023	101700	9046515	2525	2525	2525	2525	0
576	20231023	101600	9046515	2525	2525	2525	2525	0
577	20231023	101500	9046515	2525	2525	2525	2525	0
578	20231023	101400	9046515	2525	2525	2525	2525	0
579	20231023	101300	9046515	2525	2525	2525	2525	0
580	20231023	101200	9046515	2525	2525	2525	2525	0
581	20231023	101100	9046515	2525	2525	2525	2525	1
582	20231023	101000	9043990	2525	2525	2525	2525	0
583	20231023	100900	9043990	2525	2525	2525	2525	0
584	20231023	100800	9043990	2525	2525	2525	2525	0
585	20231023	100700	9043990	2525	2525	2525	2525	0
586	20231023	100600	9043990	2525	2525	2525	2525	0
587	20231023	100500	9043990	2525	2525	2525	2525	0
588	20231023	100400	9043990	2525	2525	2525	2525	0
589	20231023	100300	9043990	2525	2525	2525	2525	1
590	20231023	100200	9041465	2515	2515	2515	2515	1
591	20231023	100100	9038950	2525	2525	2525	2525	0
592	20231023	100000	9038950	2525	2525	2525	2525	0
593	20231023	095900	9038950	2525	2525	2525	2525	0
594	20231023	095800	9038950	2525	2525	2525	2525	0
595	20231023	095700	9038950	2525	2525	2525	2525	0
596	20231023	095600	9038950	2525	2525	2525	2525	0
597	20231023	095500	9038950	2525	2525	2525	2525	0
598	20231023	095400	9038950	2525	2525	2525	2525	0
599	20231023	095300	9038950	2525	2525	2525	2525	0
600	20231023	095200	9038950	2525	2525	2525	2525	0
601	20231023	095100	9038950	2525	2525	2525	2525	0
602	20231023	095000	9038950	2525	2525	2525	2525	0
603	20231023	094900	9038950	2525	2525	2525	2525	0
604	20231023	094800	9038950	2525	2525	2525	2525	0
605	20231023	094700	9038950	2525	2525	2525	2525	0
606	20231023	094600	9038950	2525	2525	2525	2525	0
607	20231023	094500	9038950	2525	2525	2525	2525	0
608	20231023	094400	9038950	2525	2525	2525	2525	0
609	20231023	094300	9038950	2525	2525	2525	2525	500
610	20231023	094200	7776450	2525	2525	2525	2525	0
611	20231023	094100	7776450	2525	2525	2525	2525	0
612	20231023	094000	7776450	2525	2525	2525	2525	0
613	20231023	093900	7776450	2525	2525	2525	2525	100
614	20231023	093800	7523950	2530	2530	2530	2530	0
615	20231023	093700	7523950	2530	2520	2530	2520	300
616	20231023	093600	6766310	2515	2515	2515	2515	1
617	20231023	093500	6763795	2515	2515	2515	2515	1
618	20231023	093400	6761280	2505	2505	2505	2505	0
619	20231023	093300	6761280	2505	2505	2505	2505	0
620	20231023	093200	6761280	2505	2505	2505	2505	0
621	20231023	093100	6761280	2505	2505	2505	2505	0
622	20231023	093000	6761280	2505	2505	2505	2505	0
623	20231023	092900	6761280	2505	2510	2510	2505	200
624	20231023	092800	6259700	2520	2520	2520	2520	0
625	20231023	092700	6259700	2520	2520	2520	2520	101
626	20231023	092600	6005180	2530	2530	2530	2530	5
627	20231023	092500	5992530	2530	2530	2530	2530	1
628	20231023	092400	5990000	2530	2530	2530	2530	0
629	20231023	092300	5990000	2530	2530	2530	2530	0
630	20231023	092200	5990000	2530	2530	2530	2530	0
631	20231023	092100	5990000	2530	2520	2530	2520	397
632	20231023	092000	4986865	2515	2510	2515	2510	103
633	20231023	091900	4728320	2515	2515	2515	2515	0
634	20231023	091800	4728320	2515	2515	2515	2515	0
635	20231023	091700	4728320	2515	2515	2515	2515	0
636	20231023	091600	4728320	2515	2515	2515	2515	2
637	20231023	091500	4723290	2520	2520	2520	2520	6
638	20231023	091400	4708170	2520	2520	2520	2520	0
639	20231023	091300	4708170	2520	2520	2520	2520	0
640	20231023	091200	4708170	2520	2520	2520	2520	0
641	20231023	091100	4708170	2520	2520	2520	2520	81
642	20231023	091000	4504050	2520	2520	2520	2520	0
643	20231023	090900	4504050	2520	2520	2520	2520	0
644	20231023	090800	4504050	2520	2520	2520	2520	0
645	20231023	090700	4504050	2520	2520	2520	2520	0
646	20231023	090600	4504050	2520	2520	2520	2520	0
647	20231023	090500	4504050	2520	2520	2520	2520	79
648	20231023	090400	4304970	2520	2520	2520	2520	0
649	20231023	090300	4304970	2520	2520	2520	2520	0
650	20231023	090200	4304970	2520	2515	2520	2515	700
651	20231023	090100	2541530	2510	2505	2510	2505	196
652	20231023	090000	2050200	2505	2500	2505	2500	820