KissMeData/169330/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	200300	20911890	2950	2950	2950	2950	295
3	20231024	200200	20911890	2950	2950	2950	2950	0
4	20231024	200100	20911890	2950	2950	2950	2950	0
5	20231024	200000	20911890	2950	2950	2950	2950	0
6	20231024	195900	20911890	2950	2950	2950	2950	0
7	20231024	195800	20911890	2950	2950	2950	2950	0
8	20231024	195700	20911890	2950	2950	2950	2950	0
9	20231024	195600	20911890	2950	2950	2950	2950	0
10	20231024	195500	20911890	2950	2950	2950	2950	0
11	20231024	195400	20911890	2950	2950	2950	2950	0
12	20231024	195300	20911890	2950	2950	2950	2950	0
13	20231024	195200	20911890	2950	2950	2950	2950	0
14	20231024	195100	20911890	2950	2950	2950	2950	0
15	20231024	195000	20911890	2950	2950	2950	2950	0
16	20231024	194900	20911890	2950	2950	2950	2950	0
17	20231024	194800	20911890	2950	2950	2950	2950	0
18	20231024	194700	20911890	2950	2950	2950	2950	0
19	20231024	194600	20911890	2950	2950	2950	2950	0
20	20231024	194500	20911890	2950	2950	2950	2950	0
21	20231024	194400	20911890	2950	2950	2950	2950	0
22	20231024	194300	20911890	2950	2950	2950	2950	0
23	20231024	194200	20911890	2950	2950	2950	2950	0
24	20231024	194100	20911890	2950	2950	2950	2950	0
25	20231024	194000	20911890	2950	2950	2950	2950	0
26	20231024	193900	20911890	2950	2950	2950	2950	0
27	20231024	193800	20911890	2950	2950	2950	2950	0
28	20231024	193700	20911890	2950	2950	2950	2950	0
29	20231024	193600	20911890	2950	2950	2950	2950	0
30	20231024	193500	20911890	2950	2950	2950	2950	0
31	20231024	193400	20911890	2950	2950	2950	2950	0
32	20231024	193300	20911890	2950	2950	2950	2950	295
33	20231024	193200	20911890	2950	2950	2950	2950	0
34	20231024	193100	20911890	2950	2950	2950	2950	0
35	20231024	193000	20911890	2950	2950	2950	2950	0
36	20231024	192900	20911890	2950	2950	2950	2950	0
37	20231024	192800	20911890	2950	2950	2950	2950	0
38	20231024	192700	20911890	2950	2950	2950	2950	0
39	20231024	192600	20911890	2950	2950	2950	2950	0
40	20231024	192500	20911890	2950	2950	2950	2950	0
41	20231024	192400	20911890	2950	2950	2950	2950	0
42	20231024	192300	20911890	2950	2950	2950	2950	0
43	20231024	192200	20911890	2950	2950	2950	2950	0
44	20231024	192100	20911890	2950	2950	2950	2950	0
45	20231024	192000	20911890	2950	2950	2950	2950	0
46	20231024	191900	20911890	2950	2950	2950	2950	0
47	20231024	191800	20911890	2950	2950	2950	2950	0
48	20231024	191700	20911890	2950	2950	2950	2950	0
49	20231024	191600	20911890	2950	2950	2950	2950	0
50	20231024	191500	20911890	2950	2950	2950	2950	0
51	20231024	191400	20911890	2950	2950	2950	2950	0
52	20231024	191300	20911890	2950	2950	2950	2950	0
53	20231024	191200	20911890	2950	2950	2950	2950	0
54	20231024	191100	20911890	2950	2950	2950	2950	0
55	20231024	191000	20911890	2950	2950	2950	2950	0
56	20231024	190900	20911890	2950	2950	2950	2950	0
57	20231024	190800	20911890	2950	2950	2950	2950	0
58	20231024	190700	20911890	2950	2950	2950	2950	0
59	20231024	190600	20911890	2950	2950	2950	2950	0
60	20231024	190500	20911890	2950	2950	2950	2950	0
61	20231024	190400	20911890	2950	2950	2950	2950	0
62	20231024	190300	20911890	2950	2950	2950	2950	295
63	20231024	190200	20911890	2950	2950	2950	2950	0
64	20231024	190100	20911890	2950	2950	2950	2950	0
65	20231024	190000	20911890	2950	2950	2950	2950	0
66	20231024	185900	20911890	2950	2950	2950	2950	0
67	20231024	185800	20911890	2950	2950	2950	2950	0
68	20231024	185700	20911890	2950	2950	2950	2950	0
69	20231024	185600	20911890	2950	2950	2950	2950	0
70	20231024	185500	20911890	2950	2950	2950	2950	0
71	20231024	185400	20911890	2950	2950	2950	2950	0
72	20231024	185300	20911890	2950	2950	2950	2950	0
73	20231024	185200	20911890	2950	2950	2950	2950	0
74	20231024	185100	20911890	2950	2950	2950	2950	0
75	20231024	185000	20911890	2950	2950	2950	2950	0
76	20231024	184900	20911890	2950	2950	2950	2950	0
77	20231024	184800	20911890	2950	2950	2950	2950	0
78	20231024	184700	20911890	2950	2950	2950	2950	0
79	20231024	184600	20911890	2950	2950	2950	2950	0
80	20231024	184500	20911890	2950	2950	2950	2950	0
81	20231024	184400	20911890	2950	2950	2950	2950	0
82	20231024	184300	20911890	2950	2950	2950	2950	0
83	20231024	184200	20911890	2950	2950	2950	2950	0
84	20231024	184100	20911890	2950	2950	2950	2950	0
85	20231024	184000	20911890	2950	2950	2950	2950	0
86	20231024	183900	20911890	2950	2950	2950	2950	0
87	20231024	183800	20911890	2950	2950	2950	2950	0
88	20231024	183700	20911890	2950	2950	2950	2950	0
89	20231024	183600	20911890	2950	2950	2950	2950	0
90	20231024	183500	20911890	2950	2950	2950	2950	0
91	20231024	183400	20911890	2950	2950	2950	2950	0
92	20231024	183300	20911890	2950	2950	2950	2950	295
93	20231024	183200	20911890	2950	2950	2950	2950	0
94	20231024	183100	20911890	2950	2950	2950	2950	0
95	20231024	183000	20911890	2950	2950	2950	2950	0
96	20231024	182900	20911890	2950	2950	2950	2950	0
97	20231024	182800	20911890	2950	2950	2950	2950	0
98	20231024	182700	20911890	2950	2950	2950	2950	0
99	20231024	182600	20911890	2950	2950	2950	2950	0
100	20231024	182500	20911890	2950	2950	2950	2950	0
101	20231024	182400	20911890	2950	2950	2950	2950	0
102	20231024	182300	20911890	2950	2950	2950	2950	0
103	20231024	182200	20911890	2950	2950	2950	2950	0
104	20231024	182100	20911890	2950	2950	2950	2950	0
105	20231024	182000	20911890	2950	2950	2950	2950	0
106	20231024	181900	20911890	2950	2950	2950	2950	0
107	20231024	181800	20911890	2950	2950	2950	2950	0
108	20231024	181700	20911890	2950	2950	2950	2950	0
109	20231024	181600	20911890	2950	2950	2950	2950	0
110	20231024	181500	20911890	2950	2950	2950	2950	0
111	20231024	181400	20911890	2950	2950	2950	2950	0
112	20231024	181300	20911890	2950	2950	2950	2950	0
113	20231024	181200	20911890	2950	2950	2950	2950	0
114	20231024	181100	20911890	2950	2950	2950	2950	0
115	20231024	181000	20911890	2950	2950	2950	2950	0
116	20231024	180900	20911890	2950	2950	2950	2950	0
117	20231024	180800	20911890	2950	2950	2950	2950	0
118	20231024	180700	20911890	2950	2950	2950	2950	0
119	20231024	180600	20911890	2950	2950	2950	2950	0
120	20231024	180500	20911890	2950	2950	2950	2950	0
121	20231024	180400	20911890	2950	2950	2950	2950	0
122	20231024	180300	20911890	2950	2950	2950	2950	295
123	20231024	180200	20911890	2950	2950	2950	2950	0
124	20231024	180100	20911890	2950	2950	2950	2950	0
125	20231024	180000	20911890	2950	2950	2950	2950	0
126	20231024	175900	20911890	2950	2950	2950	2950	0
127	20231024	175800	20911890	2950	2950	2950	2950	0
128	20231024	175700	20911890	2950	2950	2950	2950	0
129	20231024	175600	20911890	2950	2950	2950	2950	0
130	20231024	175500	20911890	2950	2950	2950	2950	0
131	20231024	175400	20911890	2950	2950	2950	2950	0
132	20231024	175300	20911890	2950	2950	2950	2950	0
133	20231024	175200	20911890	2950	2950	2950	2950	0
134	20231024	175100	20911890	2950	2950	2950	2950	0
135	20231024	175000	20911890	2950	2950	2950	2950	0
136	20231024	174900	20911890	2950	2950	2950	2950	0
137	20231024	174800	20911890	2950	2950	2950	2950	0
138	20231024	174700	20911890	2950	2950	2950	2950	0
139	20231024	174600	20911890	2950	2950	2950	2950	0
140	20231024	174500	20911890	2950	2950	2950	2950	0
141	20231024	174400	20911890	2950	2950	2950	2950	0
142	20231024	174300	20911890	2950	2950	2950	2950	0
143	20231024	174200	20911890	2950	2950	2950	2950	0
144	20231024	174100	20911890	2950	2950	2950	2950	0
145	20231024	174000	20911890	2950	2950	2950	2950	0
146	20231024	173900	20911890	2950	2950	2950	2950	0
147	20231024	173800	20911890	2950	2950	2950	2950	0
148	20231024	173700	20911890	2950	2950	2950	2950	0
149	20231024	173600	20911890	2950	2950	2950	2950	0
150	20231024	173500	20911890	2950	2950	2950	2950	0
151	20231024	173400	20911890	2950	2950	2950	2950	0
152	20231024	173300	20911890	2950	2950	2950	2950	295
153	20231024	173200	20911890	2950	2950	2950	2950	0
154	20231024	173100	20911890	2950	2950	2950	2950	0
155	20231024	173000	20911890	2950	2950	2950	2950	0
156	20231024	172900	20911890	2950	2950	2950	2950	0
157	20231024	172800	20911890	2950	2950	2950	2950	0
158	20231024	172700	20911890	2950	2950	2950	2950	0
159	20231024	172600	20911890	2950	2950	2950	2950	0
160	20231024	172500	20911890	2950	2950	2950	2950	0
161	20231024	172400	20911890	2950	2950	2950	2950	0
162	20231024	172300	20911890	2950	2950	2950	2950	0
163	20231024	172200	20911890	2950	2950	2950	2950	0
164	20231024	172100	20911890	2950	2950	2950	2950	0
165	20231024	172000	20911890	2950	2950	2950	2950	0
166	20231024	171900	20911890	2950	2950	2950	2950	0
167	20231024	171800	20911890	2950	2950	2950	2950	0
168	20231024	171700	20911890	2950	2950	2950	2950	0
169	20231024	171600	20911890	2950	2950	2950	2950	0
170	20231024	171500	20911890	2950	2950	2950	2950	0
171	20231024	171400	20911890	2950	2950	2950	2950	0
172	20231024	171300	20911890	2950	2950	2950	2950	0
173	20231024	171200	20911890	2950	2950	2950	2950	0
174	20231024	171100	20911890	2950	2950	2950	2950	0
175	20231024	171000	20911890	2950	2950	2950	2950	0
176	20231024	170900	20911890	2950	2950	2950	2950	0
177	20231024	170800	20911890	2950	2950	2950	2950	0
178	20231024	170700	20911890	2950	2950	2950	2950	0
179	20231024	170600	20911890	2950	2950	2950	2950	0
180	20231024	170500	20911890	2950	2950	2950	2950	0
181	20231024	170400	20911890	2950	2950	2950	2950	0
182	20231024	170300	20911890	2950	2950	2950	2950	295
183	20231024	170200	20911890	2950	2950	2950	2950	0
184	20231024	170100	20911890	2950	2950	2950	2950	0
185	20231024	170000	20911890	2950	2950	2950	2950	0
186	20231024	165900	20911890	2950	2950	2950	2950	0
187	20231024	165800	20911890	2950	2950	2950	2950	0
188	20231024	165700	20911890	2950	2950	2950	2950	0
189	20231024	165600	20911890	2950	2950	2950	2950	0
190	20231024	165500	20911890	2950	2950	2950	2950	0
191	20231024	165400	20911890	2950	2950	2950	2950	0
192	20231024	165300	20911890	2950	2950	2950	2950	0
193	20231024	165200	20911890	2950	2950	2950	2950	0
194	20231024	165100	20911890	2950	2950	2950	2950	0
195	20231024	165000	20911890	2950	2950	2950	2950	0
196	20231024	164900	20911890	2950	2950	2950	2950	0
197	20231024	164800	20911890	2950	2950	2950	2950	0
198	20231024	164700	20911890	2950	2950	2950	2950	0
199	20231024	164600	20911890	2950	2950	2950	2950	0
200	20231024	164500	20911890	2950	2950	2950	2950	0
201	20231024	164400	20911890	2950	2950	2950	2950	0
202	20231024	164300	20911890	2950	2950	2950	2950	0
203	20231024	164200	20911890	2950	2950	2950	2950	0
204	20231024	164100	20911890	2950	2950	2950	2950	0
205	20231024	164000	20911890	2950	2950	2950	2950	0
206	20231024	163900	20911890	2950	2950	2950	2950	0
207	20231024	163800	20911890	2950	2950	2950	2950	0
208	20231024	163700	20911890	2950	2950	2950	2950	0
209	20231024	163600	20911890	2950	2950	2950	2950	0
210	20231024	163500	20911890	2950	2950	2950	2950	0
211	20231024	163400	20911890	2950	2950	2950	2950	0
212	20231024	163300	20911890	2950	2950	2950	2950	295
213	20231024	163200	20911890	2950	2950	2950	2950	0
214	20231024	163100	20911890	2950	2950	2950	2950	0
215	20231024	163000	20911890	2950	2950	2950	2950	0
216	20231024	162900	20911890	2950	2950	2950	2950	0
217	20231024	162800	20911890	2950	2950	2950	2950	0
218	20231024	162700	20911890	2950	2950	2950	2950	0
219	20231024	162600	20911890	2950	2950	2950	2950	0
220	20231024	162500	20911890	2950	2950	2950	2950	0
221	20231024	162400	20911890	2950	2950	2950	2950	0
222	20231024	162300	20911890	2950	2950	2950	2950	0
223	20231024	162200	20911890	2950	2950	2950	2950	0
224	20231024	162100	20911890	2950	2950	2950	2950	0
225	20231024	162000	20911890	2950	2950	2950	2950	0
226	20231024	161900	20911890	2950	2950	2950	2950	0
227	20231024	161800	20911890	2950	2950	2950	2950	0
228	20231024	161700	20911890	2950	2950	2950	2950	0
229	20231024	161600	20911890	2950	2950	2950	2950	0
230	20231024	161500	20911890	2950	2950	2950	2950	0
231	20231024	161400	20911890	2950	2950	2950	2950	0
232	20231024	161300	20911890	2950	2950	2950	2950	0
233	20231024	161200	20911890	2950	2950	2950	2950	0
234	20231024	161100	20911890	2950	2950	2950	2950	0
235	20231024	161000	20911890	2950	2950	2950	2950	0
236	20231024	160900	20911890	2950	2950	2950	2950	0
237	20231024	160800	20911890	2950	2950	2950	2950	0
238	20231024	160700	20911890	2950	2950	2950	2950	0
239	20231024	160600	20911890	2950	2950	2950	2950	0
240	20231024	160500	20911890	2950	2950	2950	2950	0
241	20231024	160400	20911890	2950	2950	2950	2950	0
242	20231024	160300	20911890	2950	2950	2950	2950	295
243	20231024	160200	20911890	2950	2950	2950	2950	0
244	20231024	160100	20911890	2950	2950	2950	2950	0
245	20231024	160000	20911890	2950	2950	2950	2950	0
246	20231024	155900	20911890	2950	2950	2950	2950	0
247	20231024	155800	20911890	2950	2950	2950	2950	0
248	20231024	155700	20911890	2950	2950	2950	2950	0
249	20231024	155600	20911890	2950	2950	2950	2950	0
250	20231024	155500	20911890	2950	2950	2950	2950	0
251	20231024	155400	20911890	2950	2950	2950	2950	0
252	20231024	155300	20911890	2950	2950	2950	2950	0
253	20231024	155200	20911890	2950	2950	2950	2950	0
254	20231024	155100	20911890	2950	2950	2950	2950	0
255	20231024	155000	20911890	2950	2950	2950	2950	0
256	20231024	154900	20911890	2950	2950	2950	2950	0
257	20231024	154800	20911890	2950	2950	2950	2950	0
258	20231024	154700	20911890	2950	2950	2950	2950	0
259	20231024	154600	20911890	2950	2950	2950	2950	0
260	20231024	154500	20911890	2950	2950	2950	2950	0
261	20231024	154400	20911890	2950	2950	2950	2950	0
262	20231024	154300	20911890	2950	2950	2950	2950	0
263	20231024	154200	20911890	2950	2950	2950	2950	0
264	20231024	154100	20911890	2950	2950	2950	2950	0
265	20231024	154000	20911890	2950	2950	2950	2950	0
266	20231024	153900	20911890	2950	2950	2950	2950	0
267	20231024	153800	20911890	2950	2950	2950	2950	0
268	20231024	153700	20911890	2950	2950	2950	2950	0
269	20231024	153600	20911890	2950	2950	2950	2950	0
270	20231024	153500	20911890	2950	2950	2950	2950	0
271	20231024	153400	20911890	2950	2950	2950	2950	0
272	20231024	153300	20911890	2950	2950	2950	2950	295
273	20231024	153200	20911890	2950	2950	2950	2950	0
274	20231024	153100	20911890	2950	2950	2950	2950	0
275	20231024	153000	20911890	2950	2950	2950	2950	295
276	20231024	152900	20041640	2945	2945	2945	2945	0
277	20231024	152800	20041640	2945	2945	2945	2945	0
278	20231024	152700	20041640	2945	2945	2945	2945	0
279	20231024	152600	20041640	2945	2945	2945	2945	0
280	20231024	152500	20041640	2945	2945	2945	2945	0
281	20231024	152400	20041640	2945	2945	2945	2945	0
282	20231024	152300	20041640	2945	2945	2945	2945	0
283	20231024	152200	20041640	2945	2945	2945	2945	0
284	20231024	152100	20041640	2945	2945	2945	2945	0
285	20231024	152000	20041640	2945	2945	2945	2945	0
286	20231024	151900	20041640	2945	2945	2945	2945	0
287	20231024	151800	20041640	2945	2945	2945	2945	0
288	20231024	151700	20041640	2945	2945	2945	2945	0
289	20231024	151600	20041640	2945	2945	2945	2945	0
290	20231024	151500	20041640	2945	2945	2945	2945	0
291	20231024	151400	20041640	2945	2945	2945	2945	0
292	20231024	151300	20041640	2945	2945	2945	2945	0
293	20231024	151200	20041640	2945	2945	2945	2945	0
294	20231024	151100	20041640	2945	2945	2945	2945	30
295	20231024	151000	19953290	2945	2945	2945	2945	0
296	20231024	150900	19953290	2945	2945	2945	2945	0
297	20231024	150800	19953290	2945	2945	2945	2945	0
298	20231024	150700	19953290	2945	2945	2945	2945	0
299	20231024	150600	19953290	2945	2945	2945	2945	0
300	20231024	150500	19953290	2945	2945	2945	2945	100
301	20231024	150400	19658790	2945	2945	2945	2945	50
302	20231024	150300	19511540	2940	2940	2940	2940	0
303	20231024	150200	19511540	2940	2940	2940	2940	0
304	20231024	150100	19511540	2940	2940	2940	2940	0
305	20231024	150000	19511540	2940	2940	2940	2940	0
306	20231024	145900	19511540	2940	2940	2940	2940	0
307	20231024	145800	19511540	2940	2940	2940	2940	20
308	20231024	145700	19452740	2940	2940	2940	2940	0
309	20231024	145600	19452740	2940	2940	2940	2940	0
310	20231024	145500	19452740	2940	2940	2940	2940	18
311	20231024	145400	19399820	2945	2945	2945	2945	0
312	20231024	145300	19399820	2945	2945	2945	2945	0
313	20231024	145200	19399820	2945	2945	2945	2945	0
314	20231024	145100	19399820	2945	2945	2945	2945	0
315	20231024	145000	19399820	2945	2945	2945	2945	0
316	20231024	144900	19399820	2945	2945	2945	2945	0
317	20231024	144800	19399820	2945	2945	2945	2945	0
318	20231024	144700	19399820	2945	2945	2945	2945	2
319	20231024	144600	19393930	2945	2945	2945	2945	0
320	20231024	144500	19393930	2945	2945	2945	2945	57
321	20231024	144400	19226065	2945	2945	2945	2945	0
322	20231024	144300	19226065	2945	2945	2945	2945	0
323	20231024	144200	19226065	2945	2945	2945	2945	0
324	20231024	144100	19226065	2945	2945	2945	2945	74
325	20231024	144000	19008135	2945	2945	2945	2945	0
326	20231024	143900	19008135	2945	2945	2945	2945	0
327	20231024	143800	19008135	2945	2945	2945	2945	0
328	20231024	143700	19008135	2945	2945	2945	2945	0
329	20231024	143600	19008135	2945	2945	2945	2945	0
330	20231024	143500	19008135	2945	2945	2945	2945	0
331	20231024	143400	19008135	2945	2945	2945	2945	0
332	20231024	143300	19008135	2945	2945	2945	2945	150
333	20231024	143200	18566385	2945	2945	2945	2945	0
334	20231024	143100	18566385	2945	2945	2945	2945	0
335	20231024	143000	18566385	2945	2945	2945	2945	0
336	20231024	142900	18566385	2945	2945	2945	2945	0
337	20231024	142800	18566385	2945	2945	2945	2945	59
338	20231024	142700	18392630	2945	2945	2945	2945	0
339	20231024	142600	18392630	2945	2945	2945	2945	0
340	20231024	142500	18392630	2945	2945	2945	2945	0
341	20231024	142400	18392630	2945	2945	2945	2945	0
342	20231024	142300	18392630	2945	2945	2945	2945	0
343	20231024	142200	18392630	2945	2945	2945	2945	1
344	20231024	142100	18389685	2945	2945	2945	2945	0
345	20231024	142000	18389685	2945	2945	2945	2945	0
346	20231024	141900	18389685	2945	2945	2945	2945	100
347	20231024	141800	18095185	2945	2945	2945	2945	0
348	20231024	141700	18095185	2945	2945	2945	2945	100
349	20231024	141600	17800685	2940	2940	2940	2940	0
350	20231024	141500	17800685	2940	2940	2940	2940	0
351	20231024	141400	17800685	2940	2940	2940	2940	5
352	20231024	141300	17785985	2940	2940	2940	2940	5
353	20231024	141200	17771285	2940	2940	2940	2940	100
354	20231024	141100	17477285	2935	2935	2935	2935	75
355	20231024	141000	17257160	2920	2920	2920	2920	0
356	20231024	140900	17257160	2920	2920	2920	2920	0
357	20231024	140800	17257160	2920	2920	2920	2920	0
358	20231024	140700	17257160	2920	2920	2920	2920	0
359	20231024	140600	17257160	2920	2920	2920	2920	0
360	20231024	140500	17257160	2920	2920	2920	2920	0
361	20231024	140400	17257160	2920	2920	2920	2920	0
362	20231024	140300	17257160	2920	2920	2920	2920	30
363	20231024	140200	17169560	2925	2925	2925	2925	51
364	20231024	140100	17020385	2925	2925	2925	2925	0
365	20231024	140000	17020385	2925	2925	2925	2925	0
366	20231024	135900	17020385	2925	2925	2925	2925	0
367	20231024	135800	17020385	2925	2925	2925	2925	0
368	20231024	135700	17020385	2925	2925	2925	2925	0
369	20231024	135600	17020385	2925	2925	2925	2925	0
370	20231024	135500	17020385	2925	2925	2925	2925	0
371	20231024	135400	17020385	2925	2925	2925	2925	0
372	20231024	135300	17020385	2925	2925	2925	2925	99
373	20231024	135200	16730810	2925	2925	2925	2925	0
374	20231024	135100	16730810	2925	2925	2925	2925	0
375	20231024	135000	16730810	2925	2925	2925	2925	0
376	20231024	134900	16730810	2925	2925	2925	2925	0
377	20231024	134800	16730810	2925	2925	2925	2925	0
378	20231024	134700	16730810	2925	2925	2925	2925	0
379	20231024	134600	16730810	2925	2925	2925	2925	0
380	20231024	134500	16730810	2925	2925	2925	2925	0
381	20231024	134400	16730810	2925	2925	2925	2925	0
382	20231024	134300	16730810	2925	2925	2925	2925	0
383	20231024	134200	16730810	2925	2925	2925	2925	0
384	20231024	134100	16730810	2925	2930	2930	2925	2
385	20231024	134000	16724955	2935	2935	2935	2935	0
386	20231024	133900	16724955	2935	2935	2935	2935	0
387	20231024	133800	16724955	2935	2935	2935	2935	0
388	20231024	133700	16724955	2935	2935	2935	2935	0
389	20231024	133600	16724955	2935	2935	2935	2935	0
390	20231024	133500	16724955	2935	2935	2935	2935	0
391	20231024	133400	16724955	2935	2935	2935	2935	0
392	20231024	133300	16724955	2935	2935	2935	2935	0
393	20231024	133200	16724955	2935	2935	2935	2935	2
394	20231024	133100	16719085	2935	2935	2935	2935	0
395	20231024	133000	16719085	2935	2935	2935	2935	1
396	20231024	132900	16716150	2920	2920	2920	2920	0
397	20231024	132800	16716150	2920	2920	2920	2920	0
398	20231024	132700	16716150	2920	2920	2920	2920	0
399	20231024	132600	16716150	2920	2920	2920	2920	0
400	20231024	132500	16716150	2920	2920	2920	2920	0
401	20231024	132400	16716150	2920	2920	2920	2920	0
402	20231024	132300	16716150	2920	2920	2920	2920	0
403	20231024	132200	16716150	2920	2920	2920	2920	0
404	20231024	132100	16716150	2920	2920	2920	2920	0
405	20231024	132000	16716150	2920	2920	2920	2920	20
406	20231024	131900	16657750	2920	2920	2920	2920	10
407	20231024	131800	16628550	2920	2920	2920	2920	0
408	20231024	131700	16628550	2920	2920	2920	2920	0
409	20231024	131600	16628550	2920	2920	2920	2920	0
410	20231024	131500	16628550	2920	2920	2920	2920	3
411	20231024	131400	16619790	2920	2920	2920	2920	0
412	20231024	131300	16619790	2920	2920	2920	2920	0
413	20231024	131200	16619790	2920	2920	2920	2920	0
414	20231024	131100	16619790	2920	2920	2920	2920	0
415	20231024	131000	16619790	2920	2920	2920	2920	0
416	20231024	130900	16619790	2920	2920	2920	2920	0
417	20231024	130800	16619790	2920	2920	2920	2920	0
418	20231024	130700	16619790	2920	2920	2920	2920	0
419	20231024	130600	16619790	2920	2920	2920	2920	0
420	20231024	130500	16619790	2920	2920	2920	2920	0
421	20231024	130400	16619790	2920	2920	2920	2920	0
422	20231024	130300	16619790	2920	2920	2920	2920	0
423	20231024	130200	16619790	2920	2920	2920	2920	0
424	20231024	130100	16619790	2920	2920	2920	2920	0
425	20231024	130000	16619790	2920	2920	2920	2920	0
426	20231024	125900	16619790	2920	2920	2920	2920	0
427	20231024	125800	16619790	2920	2920	2920	2920	0
428	20231024	125700	16619790	2920	2920	2920	2920	0
429	20231024	125600	16619790	2920	2920	2920	2920	0
430	20231024	125500	16619790	2920	2920	2920	2920	0
431	20231024	125400	16619790	2920	2920	2920	2920	0
432	20231024	125300	16619790	2920	2920	2920	2920	0
433	20231024	125200	16619790	2920	2920	2920	2920	0
434	20231024	125100	16619790	2920	2920	2920	2920	0
435	20231024	125000	16619790	2920	2920	2920	2920	0
436	20231024	124900	16619790	2920	2920	2920	2920	3
437	20231024	124800	16611030	2920	2920	2920	2920	0
438	20231024	124700	16611030	2920	2920	2920	2920	0
439	20231024	124600	16611030	2920	2920	2920	2920	0
440	20231024	124500	16611030	2920	2920	2920	2920	0
441	20231024	124400	16611030	2920	2920	2920	2920	0
442	20231024	124300	16611030	2920	2920	2920	2920	195
443	20231024	124200	16041630	2920	2920	2920	2920	0
444	20231024	124100	16041630	2920	2920	2920	2920	0
445	20231024	124000	16041630	2920	2920	2920	2920	0
446	20231024	123900	16041630	2920	2920	2920	2920	0
447	20231024	123800	16041630	2920	2920	2920	2920	0
448	20231024	123700	16041630	2920	2920	2920	2920	0
449	20231024	123600	16041630	2920	2920	2920	2920	0
450	20231024	123500	16041630	2920	2920	2920	2920	0
451	20231024	123400	16041630	2920	2920	2920	2920	0
452	20231024	123300	16041630	2920	2920	2920	2920	0
453	20231024	123200	16041630	2920	2920	2920	2920	0
454	20231024	123100	16041630	2920	2930	2930	2920	412
455	20231024	123000	14834930	2930	2930	2930	2930	0
456	20231024	122900	14834930	2930	2930	2930	2930	0
457	20231024	122800	14834930	2930	2930	2930	2930	0
458	20231024	122700	14834930	2930	2930	2930	2930	0
459	20231024	122600	14834930	2930	2930	2930	2930	0
460	20231024	122500	14834930	2930	2930	2930	2930	0
461	20231024	122400	14834930	2930	2930	2930	2930	0
462	20231024	122300	14834930	2930	2930	2930	2930	3
463	20231024	122200	14826140	2935	2935	2935	2935	5
464	20231024	122100	14811465	2935	2935	2935	2935	0
465	20231024	122000	14811465	2935	2935	2935	2935	17
466	20231024	121900	14761570	2930	2930	2930	2930	0
467	20231024	121800	14761570	2930	2930	2930	2930	0
468	20231024	121700	14761570	2930	2930	2930	2930	0
469	20231024	121600	14761570	2930	2930	2930	2930	0
470	20231024	121500	14761570	2930	2930	2930	2930	0
471	20231024	121400	14761570	2930	2930	2930	2930	0
472	20231024	121300	14761570	2930	2930	2930	2930	18
473	20231024	121200	14708830	2930	2930	2930	2930	0
474	20231024	121100	14708830	2930	2930	2930	2930	0
475	20231024	121000	14708830	2930	2930	2930	2930	0
476	20231024	120900	14708830	2930	2930	2930	2930	0
477	20231024	120800	14708830	2930	2930	2930	2930	0
478	20231024	120700	14708830	2930	2930	2930	2930	0
479	20231024	120600	14708830	2930	2930	2930	2930	1
480	20231024	120500	14705900	2905	2905	2905	2905	0
481	20231024	120400	14705900	2905	2905	2905	2905	0
482	20231024	120300	14705900	2905	2905	2905	2905	0
483	20231024	120200	14705900	2905	2905	2905	2905	0
484	20231024	120100	14705900	2905	2905	2905	2905	214
485	20231024	120000	14084230	2900	2900	2900	2900	0
486	20231024	115900	14084230	2900	2900	2900	2900	0
487	20231024	115800	14084230	2900	2900	2900	2900	0
488	20231024	115700	14084230	2900	2900	2900	2900	3
489	20231024	115600	14075530	2905	2905	2905	2905	0
490	20231024	115500	14075530	2905	2905	2905	2905	3
491	20231024	115400	14066815	2905	2905	2905	2905	0
492	20231024	115300	14066815	2905	2905	2905	2905	0
493	20231024	115200	14066815	2905	2905	2905	2905	0
494	20231024	115100	14066815	2905	2905	2905	2905	0
495	20231024	115000	14066815	2905	2905	2905	2905	0
496	20231024	114900	14066815	2905	2905	2905	2905	0
497	20231024	114800	14066815	2905	2905	2905	2905	0
498	20231024	114700	14066815	2905	2905	2905	2905	0
499	20231024	114600	14066815	2905	2905	2905	2905	0
500	20231024	114500	14066815	2905	2900	2905	2900	34
501	20231024	114400	13968200	2905	2900	2905	2900	33
502	20231024	114300	13872485	2905	2905	2905	2905	0
503	20231024	114200	13872485	2905	2905	2905	2905	0
504	20231024	114100	13872485	2905	2905	2905	2905	0
505	20231024	114000	13872485	2905	2905	2905	2905	0
506	20231024	113900	13872485	2905	2905	2905	2905	0
507	20231024	113800	13872485	2905	2905	2905	2905	0
508	20231024	113700	13872485	2905	2905	2905	2905	0
509	20231024	113600	13872485	2905	2905	2905	2905	0
510	20231024	113500	13872485	2905	2905	2905	2905	0
511	20231024	113400	13872485	2905	2915	2915	2905	155
512	20231024	113300	13422085	2915	2915	2915	2915	0
513	20231024	113200	13422085	2915	2915	2915	2915	0
514	20231024	113100	13422085	2915	2915	2915	2915	3
515	20231024	113000	13413340	2900	2900	2900	2900	0
516	20231024	112900	13413340	2900	2900	2900	2900	0
517	20231024	112800	13413340	2900	2900	2900	2900	0
518	20231024	112700	13413340	2900	2900	2900	2900	0
519	20231024	112600	13413340	2900	2900	2900	2900	0
520	20231024	112500	13413340	2900	2900	2900	2900	0
521	20231024	112400	13413340	2900	2900	2900	2900	0
522	20231024	112300	13413340	2900	2900	2900	2900	0
523	20231024	112200	13413340	2900	2900	2900	2900	0
524	20231024	112100	13413340	2900	2900	2900	2900	0
525	20231024	112000	13413340	2900	2900	2900	2900	0
526	20231024	111900	13413340	2900	2900	2900	2900	0
527	20231024	111800	13413340	2900	2900	2900	2900	0
528	20231024	111700	13413340	2900	2900	2900	2900	0
529	20231024	111600	13413340	2900	2900	2900	2900	0
530	20231024	111500	13413340	2900	2900	2900	2900	0
531	20231024	111400	13413340	2900	2900	2900	2900	0
532	20231024	111300	13413340	2900	2900	2900	2900	0
533	20231024	111200	13413340	2900	2900	2900	2900	0
534	20231024	111100	13413340	2900	2900	2900	2900	0
535	20231024	111000	13413340	2900	2900	2900	2900	0
536	20231024	110900	13413340	2900	2900	2900	2900	0
537	20231024	110800	13413340	2900	2900	2900	2900	0
538	20231024	110700	13413340	2900	2900	2900	2900	0
539	20231024	110600	13413340	2900	2900	2900	2900	0
540	20231024	110500	13413340	2900	2900	2900	2900	3
541	20231024	110400	13404640	2900	2900	2900	2900	0
542	20231024	110300	13404640	2900	2900	2900	2900	0
543	20231024	110200	13404640	2900	2900	2900	2900	0
544	20231024	110100	13404640	2900	2900	2900	2900	0
545	20231024	110000	13404640	2900	2900	2900	2900	0
546	20231024	105900	13404640	2900	2900	2900	2900	0
547	20231024	105800	13404640	2900	2900	2900	2900	0
548	20231024	105700	13404640	2900	2900	2900	2900	0
549	20231024	105600	13404640	2900	2900	2900	2900	0
550	20231024	105500	13404640	2900	2910	2910	2900	2
551	20231024	105400	13398830	2910	2910	2910	2910	0
552	20231024	105300	13398830	2910	2910	2910	2910	0
553	20231024	105200	13398830	2910	2910	2910	2910	0
554	20231024	105100	13398830	2910	2910	2910	2910	0
555	20231024	105000	13398830	2910	2910	2910	2910	0
556	20231024	104900	13398830	2910	2910	2910	2910	0
557	20231024	104800	13398830	2910	2910	2910	2910	4
558	20231024	104700	13387190	2910	2910	2910	2910	0
559	20231024	104600	13387190	2910	2910	2910	2910	0
560	20231024	104500	13387190	2910	2910	2910	2910	0
561	20231024	104400	13387190	2910	2910	2910	2910	0
562	20231024	104300	13387190	2910	2910	2910	2910	0
563	20231024	104200	13387190	2910	2910	2910	2910	0
564	20231024	104100	13387190	2910	2910	2910	2910	0
565	20231024	104000	13387190	2910	2910	2910	2910	0
566	20231024	103900	13387190	2910	2910	2910	2910	3
567	20231024	103800	13378460	2940	2940	2940	2940	1
568	20231024	103700	13375520	2900	2900	2900	2900	0
569	20231024	103600	13375520	2900	2900	2900	2900	0
570	20231024	103500	13375520	2900	2900	2900	2900	0
571	20231024	103400	13375520	2900	2900	2900	2900	0
572	20231024	103300	13375520	2900	2900	2900	2900	0
573	20231024	103200	13375520	2900	2900	2900	2900	0
574	20231024	103100	13375520	2900	2900	2900	2900	1
575	20231024	103000	13372620	2900	2900	2900	2900	60
576	20231024	102900	13198620	2900	2920	2920	2900	533
577	20231024	102800	11644600	2945	2935	2945	2920	416
578	20231024	102700	10421670	2935	2940	2940	2935	49
579	20231024	102600	10277620	2940	2940	2940	2940	0
580	20231024	102500	10277620	2940	2940	2940	2940	0
581	20231024	102400	10277620	2940	2945	2945	2940	52
582	20231024	102300	10124505	2945	2945	2945	2945	0
583	20231024	102200	10124505	2945	2945	2945	2945	0
584	20231024	102100	10124505	2945	2945	2945	2945	0
585	20231024	102000	10124505	2945	2945	2945	2945	0
586	20231024	101900	10124505	2945	2945	2945	2945	0
587	20231024	101800	10124505	2945	2945	2945	2945	0
588	20231024	101700	10124505	2945	2945	2945	2945	0
589	20231024	101600	10124505	2945	2945	2945	2945	0
590	20231024	101500	10124505	2945	2945	2945	2945	0
591	20231024	101400	10124505	2945	2945	2945	2945	0
592	20231024	101300	10124505	2945	2950	2950	2945	42
593	20231024	101200	10000810	2950	2950	2950	2950	0
594	20231024	101100	10000810	2950	2950	2950	2950	0
595	20231024	101000	10000810	2950	2950	2950	2950	0
596	20231024	100900	10000810	2950	2950	2950	2950	0
597	20231024	100800	10000810	2950	2950	2950	2950	0
598	20231024	100700	10000810	2950	2950	2950	2950	1
599	20231024	100600	9997860	2945	2945	2945	2945	0
600	20231024	100500	9997860	2945	2945	2945	2945	0
601	20231024	100400	9997860	2945	2945	2945	2945	0
602	20231024	100300	9997860	2945	2945	2945	2945	0
603	20231024	100200	9997860	2945	2945	2945	2945	0
604	20231024	100100	9997860	2945	2945	2945	2945	0
605	20231024	100000	9997860	2945	2945	2945	2945	0
606	20231024	095900	9997860	2945	2945	2945	2945	2
607	20231024	095800	9991970	2950	2950	2950	2950	0
608	20231024	095700	9991970	2950	2950	2950	2950	0
609	20231024	095600	9991970	2950	2950	2950	2950	0
610	20231024	095500	9991970	2950	2950	2950	2950	0
611	20231024	095400	9991970	2950	2950	2950	2950	0
612	20231024	095300	9991970	2950	2950	2950	2950	0
613	20231024	095200	9991970	2950	2950	2950	2950	0
614	20231024	095100	9991970	2950	2950	2950	2950	747
615	20231024	095000	7788320	2950	2950	2950	2950	0
616	20231024	094900	7788320	2950	2950	2950	2950	0
617	20231024	094800	7788320	2950	2950	2950	2950	1
618	20231024	094700	7785370	2945	2945	2945	2945	3
619	20231024	094600	7776535	2950	2950	2950	2950	0
620	20231024	094500	7776535	2950	2950	2950	2950	0
621	20231024	094400	7776535	2950	2950	2950	2950	0
622	20231024	094300	7776535	2950	2950	2950	2950	0
623	20231024	094200	7776535	2950	2950	2950	2950	0
624	20231024	094100	7776535	2950	2950	2950	2950	0
625	20231024	094000	7776535	2950	2950	2950	2950	6
626	20231024	093900	7758835	2950	2955	2955	2950	500
627	20231024	093800	6283790	2970	2970	2970	2970	1
628	20231024	093700	6280820	2950	2950	2950	2950	0
629	20231024	093600	6280820	2950	2950	2950	2950	500
630	20231024	093500	4805820	2950	2950	2950	2950	0
631	20231024	093400	4805820	2950	2950	2950	2950	0
632	20231024	093300	4805820	2950	2950	2960	2950	8
633	20231024	093200	4782170	2960	2960	2960	2960	0
634	20231024	093100	4782170	2960	2960	2960	2960	0
635	20231024	093000	4782170	2960	2960	2960	2960	0
636	20231024	092900	4782170	2960	2960	2960	2960	0
637	20231024	092800	4782170	2960	2960	2960	2960	0
638	20231024	092700	4782170	2960	2960	2960	2960	0
639	20231024	092600	4782170	2960	2960	2960	2960	0
640	20231024	092500	4782170	2960	2960	2960	2960	0
641	20231024	092400	4782170	2960	2960	2960	2960	0
642	20231024	092300	4782170	2960	2960	2960	2960	37
643	20231024	092200	4672650	2960	2960	2960	2960	60
644	20231024	092100	4495050	2960	2950	2960	2950	110
645	20231024	092000	4170450	2950	2950	2950	2950	0
646	20231024	091900	4170450	2950	2950	2950	2950	0
647	20231024	091800	4170450	2950	2950	2950	2950	0
648	20231024	091700	4170450	2950	2950	2950	2950	66
649	20231024	091600	3975750	2950	2950	2950	2950	0
650	20231024	091500	3975750	2950	2950	2950	2950	0
651	20231024	091400	3975750	2950	2950	2950	2950	2
652	20231024	091300	3969850	2950	2950	2950	2950	17
653	20231024	091200	3919700	2940	2940	2940	2940	0
654	20231024	091100	3919700	2940	2940	2940	2940	0
655	20231024	091000	3919700	2940	2950	2950	2940	20
656	20231024	090900	3860885	2985	2980	2985	2980	100
657	20231024	090800	3562495	2985	2985	2985	2985	0
658	20231024	090700	3562495	2985	2975	2985	2975	100
659	20231024	090600	3264025	2995	2995	2995	2995	1
660	20231024	090500	3261030	2915	2915	2915	2915	0
661	20231024	090400	3261030	2915	2915	2915	2915	350
662	20231024	090300	2240780	2915	2915	2915	2915	4
663	20231024	090200	2229120	2880	2880	2880	2880	0
664	20231024	090100	2229120	2880	2880	2880	2880	0
665	20231024	090000	2229120	2880	2880	2880	2880	774