KissMeData/220180/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	201700	77320080	2940	2940	2940	2940	2105
3	20231023	201600	77320080	2940	2940	2940	2940	0
4	20231023	201500	77320080	2940	2940	2940	2940	0
5	20231023	201400	77320080	2940	2940	2940	2940	0
6	20231023	201300	77320080	2940	2940	2940	2940	0
7	20231023	201200	77320080	2940	2940	2940	2940	0
8	20231023	201100	77320080	2940	2940	2940	2940	0
9	20231023	201000	77320080	2940	2940	2940	2940	0
10	20231023	200900	77320080	2940	2940	2940	2940	0
11	20231023	200800	77320080	2940	2940	2940	2940	0
12	20231023	200700	77320080	2940	2940	2940	2940	0
13	20231023	200600	77320080	2940	2940	2940	2940	0
14	20231023	200500	77320080	2940	2940	2940	2940	0
15	20231023	200400	77320080	2940	2940	2940	2940	0
16	20231023	200300	77320080	2940	2940	2940	2940	0
17	20231023	200200	77320080	2940	2940	2940	2940	0
18	20231023	200100	77320080	2940	2940	2940	2940	0
19	20231023	200000	77320080	2940	2940	2940	2940	0
20	20231023	195900	77320080	2940	2940	2940	2940	0
21	20231023	195800	77320080	2940	2940	2940	2940	0
22	20231023	195700	77320080	2940	2940	2940	2940	0
23	20231023	195600	77320080	2940	2940	2940	2940	0
24	20231023	195500	77320080	2940	2940	2940	2940	0
25	20231023	195400	77320080	2940	2940	2940	2940	0
26	20231023	195300	77320080	2940	2940	2940	2940	0
27	20231023	195200	77320080	2940	2940	2940	2940	0
28	20231023	195100	77320080	2940	2940	2940	2940	0
29	20231023	195000	77320080	2940	2940	2940	2940	0
30	20231023	194900	77320080	2940	2940	2940	2940	0
31	20231023	194800	77320080	2940	2940	2940	2940	0
32	20231023	194700	77320080	2940	2940	2940	2940	2105
33	20231023	194600	77320080	2940	2940	2940	2940	0
34	20231023	194500	77320080	2940	2940	2940	2940	0
35	20231023	194400	77320080	2940	2940	2940	2940	0
36	20231023	194300	77320080	2940	2940	2940	2940	0
37	20231023	194200	77320080	2940	2940	2940	2940	0
38	20231023	194100	77320080	2940	2940	2940	2940	0
39	20231023	194000	77320080	2940	2940	2940	2940	0
40	20231023	193900	77320080	2940	2940	2940	2940	0
41	20231023	193800	77320080	2940	2940	2940	2940	0
42	20231023	193700	77320080	2940	2940	2940	2940	0
43	20231023	193600	77320080	2940	2940	2940	2940	0
44	20231023	193500	77320080	2940	2940	2940	2940	0
45	20231023	193400	77320080	2940	2940	2940	2940	0
46	20231023	193300	77320080	2940	2940	2940	2940	0
47	20231023	193200	77320080	2940	2940	2940	2940	0
48	20231023	193100	77320080	2940	2940	2940	2940	0
49	20231023	193000	77320080	2940	2940	2940	2940	0
50	20231023	192900	77320080	2940	2940	2940	2940	0
51	20231023	192800	77320080	2940	2940	2940	2940	0
52	20231023	192700	77320080	2940	2940	2940	2940	0
53	20231023	192600	77320080	2940	2940	2940	2940	0
54	20231023	192500	77320080	2940	2940	2940	2940	0
55	20231023	192400	77320080	2940	2940	2940	2940	0
56	20231023	192300	77320080	2940	2940	2940	2940	0
57	20231023	192200	77320080	2940	2940	2940	2940	0
58	20231023	192100	77320080	2940	2940	2940	2940	0
59	20231023	192000	77320080	2940	2940	2940	2940	0
60	20231023	191900	77320080	2940	2940	2940	2940	0
61	20231023	191800	77320080	2940	2940	2940	2940	0
62	20231023	191700	77320080	2940	2940	2940	2940	2105
63	20231023	191600	77320080	2940	2940	2940	2940	0
64	20231023	191500	77320080	2940	2940	2940	2940	0
65	20231023	191400	77320080	2940	2940	2940	2940	0
66	20231023	191300	77320080	2940	2940	2940	2940	0
67	20231023	191200	77320080	2940	2940	2940	2940	0
68	20231023	191100	77320080	2940	2940	2940	2940	0
69	20231023	191000	77320080	2940	2940	2940	2940	0
70	20231023	190900	77320080	2940	2940	2940	2940	0
71	20231023	190800	77320080	2940	2940	2940	2940	0
72	20231023	190700	77320080	2940	2940	2940	2940	0
73	20231023	190600	77320080	2940	2940	2940	2940	0
74	20231023	190500	77320080	2940	2940	2940	2940	0
75	20231023	190400	77320080	2940	2940	2940	2940	0
76	20231023	190300	77320080	2940	2940	2940	2940	0
77	20231023	190200	77320080	2940	2940	2940	2940	0
78	20231023	190100	77320080	2940	2940	2940	2940	0
79	20231023	190000	77320080	2940	2940	2940	2940	0
80	20231023	185900	77320080	2940	2940	2940	2940	0
81	20231023	185800	77320080	2940	2940	2940	2940	0
82	20231023	185700	77320080	2940	2940	2940	2940	0
83	20231023	185600	77320080	2940	2940	2940	2940	0
84	20231023	185500	77320080	2940	2940	2940	2940	0
85	20231023	185400	77320080	2940	2940	2940	2940	0
86	20231023	185300	77320080	2940	2940	2940	2940	0
87	20231023	185200	77320080	2940	2940	2940	2940	0
88	20231023	185100	77320080	2940	2940	2940	2940	0
89	20231023	185000	77320080	2940	2940	2940	2940	0
90	20231023	184900	77320080	2940	2940	2940	2940	0
91	20231023	184800	77320080	2940	2940	2940	2940	0
92	20231023	184700	77320080	2940	2940	2940	2940	2105
93	20231023	184600	77320080	2940	2940	2940	2940	0
94	20231023	184500	77320080	2940	2940	2940	2940	0
95	20231023	184400	77320080	2940	2940	2940	2940	0
96	20231023	184300	77320080	2940	2940	2940	2940	0
97	20231023	184200	77320080	2940	2940	2940	2940	0
98	20231023	184100	77320080	2940	2940	2940	2940	0
99	20231023	184000	77320080	2940	2940	2940	2940	0
100	20231023	183900	77320080	2940	2940	2940	2940	0
101	20231023	183800	77320080	2940	2940	2940	2940	0
102	20231023	183700	77320080	2940	2940	2940	2940	0
103	20231023	183600	77320080	2940	2940	2940	2940	0
104	20231023	183500	77320080	2940	2940	2940	2940	0
105	20231023	183400	77320080	2940	2940	2940	2940	0
106	20231023	183300	77320080	2940	2940	2940	2940	0
107	20231023	183200	77320080	2940	2940	2940	2940	0
108	20231023	183100	77320080	2940	2940	2940	2940	0
109	20231023	183000	77320080	2940	2940	2940	2940	0
110	20231023	182900	77320080	2940	2940	2940	2940	0
111	20231023	182800	77320080	2940	2940	2940	2940	0
112	20231023	182700	77320080	2940	2940	2940	2940	0
113	20231023	182600	77320080	2940	2940	2940	2940	0
114	20231023	182500	77320080	2940	2940	2940	2940	0
115	20231023	182400	77320080	2940	2940	2940	2940	0
116	20231023	182300	77320080	2940	2940	2940	2940	0
117	20231023	182200	77320080	2940	2940	2940	2940	0
118	20231023	182100	77320080	2940	2940	2940	2940	0
119	20231023	182000	77320080	2940	2940	2940	2940	0
120	20231023	181900	77320080	2940	2940	2940	2940	0
121	20231023	181800	77320080	2940	2940	2940	2940	0
122	20231023	181700	77320080	2940	2940	2940	2940	2105
123	20231023	181600	77320080	2940	2940	2940	2940	0
124	20231023	181500	77320080	2940	2940	2940	2940	0
125	20231023	181400	77320080	2940	2940	2940	2940	0
126	20231023	181300	77320080	2940	2940	2940	2940	0
127	20231023	181200	77320080	2940	2940	2940	2940	0
128	20231023	181100	77320080	2940	2940	2940	2940	0
129	20231023	181000	77320080	2940	2940	2940	2940	0
130	20231023	180900	77320080	2940	2940	2940	2940	0
131	20231023	180800	77320080	2940	2940	2940	2940	0
132	20231023	180700	77320080	2940	2940	2940	2940	0
133	20231023	180600	77320080	2940	2940	2940	2940	0
134	20231023	180500	77320080	2940	2940	2940	2940	0
135	20231023	180400	77320080	2940	2940	2940	2940	0
136	20231023	180300	77320080	2940	2940	2940	2940	0
137	20231023	180200	77320080	2940	2940	2940	2940	0
138	20231023	180100	77320080	2940	2940	2940	2940	0
139	20231023	180000	77320080	2940	2940	2940	2940	0
140	20231023	175900	77320080	2940	2940	2940	2940	0
141	20231023	175800	77320080	2940	2940	2940	2940	0
142	20231023	175700	77320080	2940	2940	2940	2940	0
143	20231023	175600	77320080	2940	2940	2940	2940	0
144	20231023	175500	77320080	2940	2940	2940	2940	0
145	20231023	175400	77320080	2940	2940	2940	2940	0
146	20231023	175300	77320080	2940	2940	2940	2940	0
147	20231023	175200	77320080	2940	2940	2940	2940	0
148	20231023	175100	77320080	2940	2940	2940	2940	0
149	20231023	175000	77320080	2940	2940	2940	2940	0
150	20231023	174900	77320080	2940	2940	2940	2940	0
151	20231023	174800	77320080	2940	2940	2940	2940	0
152	20231023	174700	77320080	2940	2940	2940	2940	2105
153	20231023	174600	77320080	2940	2940	2940	2940	0
154	20231023	174500	77320080	2940	2940	2940	2940	0
155	20231023	174400	77320080	2940	2940	2940	2940	0
156	20231023	174300	77320080	2940	2940	2940	2940	0
157	20231023	174200	77320080	2940	2940	2940	2940	0
158	20231023	174100	77320080	2940	2940	2940	2940	0
159	20231023	174000	77320080	2940	2940	2940	2940	0
160	20231023	173900	77320080	2940	2940	2940	2940	0
161	20231023	173800	77320080	2940	2940	2940	2940	0
162	20231023	173700	77320080	2940	2940	2940	2940	0
163	20231023	173600	77320080	2940	2940	2940	2940	0
164	20231023	173500	77320080	2940	2940	2940	2940	0
165	20231023	173400	77320080	2940	2940	2940	2940	0
166	20231023	173300	77320080	2940	2940	2940	2940	0
167	20231023	173200	77320080	2940	2940	2940	2940	0
168	20231023	173100	77320080	2940	2940	2940	2940	0
169	20231023	173000	77320080	2940	2940	2940	2940	0
170	20231023	172900	77320080	2940	2940	2940	2940	0
171	20231023	172800	77320080	2940	2940	2940	2940	0
172	20231023	172700	77320080	2940	2940	2940	2940	0
173	20231023	172600	77320080	2940	2940	2940	2940	0
174	20231023	172500	77320080	2940	2940	2940	2940	0
175	20231023	172400	77320080	2940	2940	2940	2940	0
176	20231023	172300	77320080	2940	2940	2940	2940	0
177	20231023	172200	77320080	2940	2940	2940	2940	0
178	20231023	172100	77320080	2940	2940	2940	2940	0
179	20231023	172000	77320080	2940	2940	2940	2940	0
180	20231023	171900	77320080	2940	2940	2940	2940	0
181	20231023	171800	77320080	2940	2940	2940	2940	0
182	20231023	171700	77320080	2940	2940	2940	2940	2105
183	20231023	171600	77320080	2940	2940	2940	2940	0
184	20231023	171500	77320080	2940	2940	2940	2940	0
185	20231023	171400	77320080	2940	2940	2940	2940	0
186	20231023	171300	77320080	2940	2940	2940	2940	0
187	20231023	171200	77320080	2940	2940	2940	2940	0
188	20231023	171100	77320080	2940	2940	2940	2940	0
189	20231023	171000	77320080	2940	2940	2940	2940	0
190	20231023	170900	77320080	2940	2940	2940	2940	0
191	20231023	170800	77320080	2940	2940	2940	2940	0
192	20231023	170700	77320080	2940	2940	2940	2940	0
193	20231023	170600	77320080	2940	2940	2940	2940	0
194	20231023	170500	77320080	2940	2940	2940	2940	0
195	20231023	170400	77320080	2940	2940	2940	2940	0
196	20231023	170300	77320080	2940	2940	2940	2940	0
197	20231023	170200	77320080	2940	2940	2940	2940	0
198	20231023	170100	77320080	2940	2940	2940	2940	0
199	20231023	170000	77320080	2940	2940	2940	2940	0
200	20231023	165900	77320080	2940	2940	2940	2940	0
201	20231023	165800	77320080	2940	2940	2940	2940	0
202	20231023	165700	77320080	2940	2940	2940	2940	0
203	20231023	165600	77320080	2940	2940	2940	2940	0
204	20231023	165500	77320080	2940	2940	2940	2940	0
205	20231023	165400	77320080	2940	2940	2940	2940	0
206	20231023	165300	77320080	2940	2940	2940	2940	0
207	20231023	165200	77320080	2940	2940	2940	2940	0
208	20231023	165100	77320080	2940	2940	2940	2940	0
209	20231023	165000	77320080	2940	2940	2940	2940	0
210	20231023	164900	77320080	2940	2940	2940	2940	0
211	20231023	164800	77320080	2940	2940	2940	2940	0
212	20231023	164700	77320080	2940	2940	2940	2940	2105
213	20231023	164600	77320080	2940	2940	2940	2940	0
214	20231023	164500	77320080	2940	2940	2940	2940	0
215	20231023	164400	77320080	2940	2940	2940	2940	0
216	20231023	164300	77320080	2940	2940	2940	2940	0
217	20231023	164200	77320080	2940	2940	2940	2940	0
218	20231023	164100	77320080	2940	2940	2940	2940	0
219	20231023	164000	77320080	2940	2940	2940	2940	0
220	20231023	163900	77320080	2940	2940	2940	2940	0
221	20231023	163800	77320080	2940	2940	2940	2940	0
222	20231023	163700	77320080	2940	2940	2940	2940	0
223	20231023	163600	77320080	2940	2940	2940	2940	0
224	20231023	163500	77320080	2940	2940	2940	2940	0
225	20231023	163400	77320080	2940	2940	2940	2940	0
226	20231023	163300	77320080	2940	2940	2940	2940	0
227	20231023	163200	77320080	2940	2940	2940	2940	0
228	20231023	163100	77320080	2940	2940	2940	2940	0
229	20231023	163000	77320080	2940	2940	2940	2940	0
230	20231023	162900	77320080	2940	2940	2940	2940	0
231	20231023	162800	77320080	2940	2940	2940	2940	0
232	20231023	162700	77320080	2940	2940	2940	2940	0
233	20231023	162600	77320080	2940	2940	2940	2940	0
234	20231023	162500	77320080	2940	2940	2940	2940	0
235	20231023	162400	77320080	2940	2940	2940	2940	0
236	20231023	162300	77320080	2940	2940	2940	2940	0
237	20231023	162200	77320080	2940	2940	2940	2940	0
238	20231023	162100	77320080	2940	2940	2940	2940	0
239	20231023	162000	77320080	2940	2940	2940	2940	0
240	20231023	161900	77320080	2940	2940	2940	2940	0
241	20231023	161800	77320080	2940	2940	2940	2940	0
242	20231023	161700	77320080	2940	2940	2940	2940	2105
243	20231023	161600	77320080	2940	2940	2940	2940	0
244	20231023	161500	77320080	2940	2940	2940	2940	0
245	20231023	161400	77320080	2940	2940	2940	2940	0
246	20231023	161300	77320080	2940	2940	2940	2940	0
247	20231023	161200	77320080	2940	2940	2940	2940	0
248	20231023	161100	77320080	2940	2940	2940	2940	0
249	20231023	161000	77320080	2940	2940	2940	2940	0
250	20231023	160900	77320080	2940	2940	2940	2940	0
251	20231023	160800	77320080	2940	2940	2940	2940	0
252	20231023	160700	77320080	2940	2940	2940	2940	0
253	20231023	160600	77320080	2940	2940	2940	2940	0
254	20231023	160500	77320080	2940	2940	2940	2940	0
255	20231023	160400	77320080	2940	2940	2940	2940	0
256	20231023	160300	77320080	2940	2940	2940	2940	0
257	20231023	160200	77320080	2940	2940	2940	2940	0
258	20231023	160100	77320080	2940	2940	2940	2940	0
259	20231023	160000	77320080	2940	2940	2940	2940	0
260	20231023	155900	77320080	2940	2940	2940	2940	0
261	20231023	155800	77320080	2940	2940	2940	2940	0
262	20231023	155700	77320080	2940	2940	2940	2940	0
263	20231023	155600	77320080	2940	2940	2940	2940	0
264	20231023	155500	77320080	2940	2940	2940	2940	0
265	20231023	155400	77320080	2940	2940	2940	2940	0
266	20231023	155300	77320080	2940	2940	2940	2940	0
267	20231023	155200	77320080	2940	2940	2940	2940	0
268	20231023	155100	77320080	2940	2940	2940	2940	0
269	20231023	155000	77320080	2940	2940	2940	2940	0
270	20231023	154900	77320080	2940	2940	2940	2940	0
271	20231023	154800	77320080	2940	2940	2940	2940	0
272	20231023	154700	77320080	2940	2940	2940	2940	2105
273	20231023	154600	77320080	2940	2940	2940	2940	0
274	20231023	154500	77320080	2940	2940	2940	2940	0
275	20231023	154400	77320080	2940	2940	2940	2940	0
276	20231023	154300	77320080	2940	2940	2940	2940	0
277	20231023	154200	77320080	2940	2940	2940	2940	0
278	20231023	154100	77320080	2940	2940	2940	2940	0
279	20231023	154000	77320080	2940	2940	2940	2940	0
280	20231023	153900	77320080	2940	2940	2940	2940	0
281	20231023	153800	77320080	2940	2940	2940	2940	0
282	20231023	153700	77320080	2940	2940	2940	2940	0
283	20231023	153600	77320080	2940	2940	2940	2940	0
284	20231023	153500	77320080	2940	2940	2940	2940	0
285	20231023	153400	77320080	2940	2940	2940	2940	0
286	20231023	153300	77320080	2940	2940	2940	2940	0
287	20231023	153200	77320080	2940	2940	2940	2940	0
288	20231023	153100	77320080	2940	2940	2940	2940	0
289	20231023	153000	77320080	2940	2940	2940	2940	2105
290	20231023	152900	71131380	2950	2950	2950	2950	0
291	20231023	152800	71131380	2950	2950	2950	2950	0
292	20231023	152700	71131380	2950	2950	2950	2950	0
293	20231023	152600	71131380	2950	2950	2950	2950	0
294	20231023	152500	71131380	2950	2950	2950	2950	0
295	20231023	152400	71131380	2950	2950	2950	2950	0
296	20231023	152300	71131380	2950	2950	2950	2950	0
297	20231023	152200	71131380	2950	2950	2950	2950	0
298	20231023	152100	71131380	2950	2950	2950	2950	0
299	20231023	152000	71131380	2950	2950	2950	2950	0
300	20231023	151900	71131380	2950	2950	2950	2950	0
301	20231023	151800	71131380	2950	2950	2950	2950	989
302	20231023	151700	68213830	2950	2950	2950	2950	25
303	20231023	151600	68140080	2955	2955	2955	2955	67
304	20231023	151500	67942095	2955	2955	2955	2955	0
305	20231023	151400	67942095	2955	2955	2955	2955	282
306	20231023	151300	67108785	2955	2955	2955	2955	0
307	20231023	151200	67108785	2955	2955	2955	2955	0
308	20231023	151100	67108785	2955	2960	2960	2955	448
309	20231023	151000	65783225	2960	2960	2960	2960	135
310	20231023	150900	65383625	2965	2965	2965	2965	234
311	20231023	150800	64689815	2965	2965	2965	2965	0
312	20231023	150700	64689815	2965	2965	2965	2965	48
313	20231023	150600	64547495	2970	2970	2970	2970	0
314	20231023	150500	64547495	2970	2970	2970	2970	0
315	20231023	150400	64547495	2970	2970	2970	2970	53
316	20231023	150300	64390085	2970	2975	2975	2970	167
317	20231023	150200	63893895	2970	2970	2970	2970	1000
318	20231023	150100	60923895	2980	2980	2980	2980	0
319	20231023	150000	60923895	2980	2980	2980	2980	0
320	20231023	145900	60923895	2980	2980	2980	2980	0
321	20231023	145800	60923895	2980	2980	2980	2980	0
322	20231023	145700	60923895	2980	2980	2980	2980	600
323	20231023	145600	59135895	2980	2980	2980	2980	0
324	20231023	145500	59135895	2980	2970	2980	2970	42
325	20231023	145400	59011145	2980	2980	2980	2980	0
326	20231023	145300	59011145	2980	2980	2980	2980	0
327	20231023	145200	59011145	2980	2980	2980	2980	1
328	20231023	145100	59008165	2970	2975	2975	2970	900
329	20231023	145000	56335105	2975	2975	2975	2975	0
330	20231023	144900	56335105	2975	2975	2975	2975	900
331	20231023	144800	53657605	2980	2975	2980	2975	48
332	20231023	144700	53514780	2975	2975	2975	2975	0
333	20231023	144600	53514780	2975	2975	2975	2975	0
334	20231023	144500	53514780	2975	2975	2975	2975	0
335	20231023	144400	53514780	2975	2975	2975	2975	0
336	20231023	144300	53514780	2975	2975	2975	2975	280
337	20231023	144200	52681780	2975	2975	2975	2975	43
338	20231023	144100	52553855	2975	2975	2975	2975	152
339	20231023	144000	52101655	2975	2975	2975	2975	0
340	20231023	143900	52101655	2975	2975	2975	2975	0
341	20231023	143800	52101655	2975	2985	2985	2975	71
342	20231023	143700	51889810	2985	2985	2985	2985	0
343	20231023	143600	51889810	2985	2990	2990	2985	369
344	20231023	143500	50787125	2990	2990	2990	2990	43
345	20231023	143400	50658555	2995	2995	2995	2995	0
346	20231023	143300	50658555	2995	2995	2995	2995	0
347	20231023	143200	50658555	2995	2995	2995	2995	15
348	20231023	143100	50613630	2995	2995	2995	2995	0
349	20231023	143000	50613630	2995	2995	2995	2995	0
350	20231023	142900	50613630	2995	2995	2995	2995	1
351	20231023	142800	50610635	3000	2995	3000	2995	2
352	20231023	142700	50604640	2995	2995	2995	2995	33
353	20231023	142600	50505805	3005	3005	3005	3005	0
354	20231023	142500	50505805	3005	3005	3005	3005	0
355	20231023	142400	50505805	3005	3005	3005	3005	0
356	20231023	142300	50505805	3005	3005	3005	3005	0
357	20231023	142200	50505805	3005	3005	3005	3005	0
358	20231023	142100	50505805	3005	3005	3005	3005	0
359	20231023	142000	50505805	3005	3005	3005	3005	0
360	20231023	141900	50505805	3005	3005	3005	3005	0
361	20231023	141800	50505805	3005	3005	3005	3005	0
362	20231023	141700	50505805	3005	3005	3005	3005	0
363	20231023	141600	50505805	3005	3005	3005	3005	0
364	20231023	141500	50505805	3005	3005	3005	3005	0
365	20231023	141400	50505805	3005	3005	3005	3005	0
366	20231023	141300	50505805	3005	3005	3005	3005	0
367	20231023	141200	50505805	3005	3005	3005	3005	0
368	20231023	141100	50505805	3005	3005	3005	3005	0
369	20231023	141000	50505805	3005	3005	3005	3005	0
370	20231023	140900	50505805	3005	3005	3005	3005	0
371	20231023	140800	50505805	3005	3005	3005	3005	0
372	20231023	140700	50505805	3005	3005	3005	3005	0
373	20231023	140600	50505805	3005	3005	3005	3005	0
374	20231023	140500	50505805	3005	3005	3005	3005	0
375	20231023	140400	50505805	3005	3005	3005	3005	0
376	20231023	140300	50505805	3005	3005	3005	3005	0
377	20231023	140200	50505805	3005	3005	3005	3005	0
378	20231023	140100	50505805	3005	3005	3005	3005	0
379	20231023	140000	50505805	3005	3005	3005	3005	0
380	20231023	135900	50505805	3005	3005	3005	3005	0
381	20231023	135800	50505805	3005	3005	3005	3005	0
382	20231023	135700	50505805	3005	3005	3005	3005	0
383	20231023	135600	50505805	3005	3005	3005	3005	0
384	20231023	135500	50505805	3005	3005	3005	3005	0
385	20231023	135400	50505805	3005	3005	3005	2990	10
386	20231023	135300	50475875	2990	2990	2990	2990	10
387	20231023	135200	50445975	3005	3005	3005	3005	0
388	20231023	135100	50445975	3005	3005	3005	3005	0
389	20231023	135000	50445975	3005	3000	3005	3000	2
390	20231023	134900	50439970	2990	2990	2990	2990	0
391	20231023	134800	50439970	2990	2990	2990	2990	0
392	20231023	134700	50439970	2990	2990	2990	2990	0
393	20231023	134600	50439970	2990	2990	2990	2990	0
394	20231023	134500	50439970	2990	2990	2990	2990	0
395	20231023	134400	50439970	2990	2990	2990	2990	0
396	20231023	134300	50439970	2990	2990	2990	2990	0
397	20231023	134200	50439970	2990	2990	2990	2990	411
398	20231023	134100	49211080	2990	2990	2990	2990	0
399	20231023	134000	49211080	2990	2990	2990	2990	20
400	20231023	133900	49151280	3000	3000	3000	3000	0
401	20231023	133800	49151280	3000	3000	3000	3000	0
402	20231023	133700	49151280	3000	3000	3000	3000	0
403	20231023	133600	49151280	3000	3000	3000	3000	0
404	20231023	133500	49151280	3000	3000	3000	3000	0
405	20231023	133400	49151280	3000	3000	3000	3000	0
406	20231023	133300	49151280	3000	3000	3000	3000	0
407	20231023	133200	49151280	3000	3000	3000	3000	0
408	20231023	133100	49151280	3000	3000	3000	3000	0
409	20231023	133000	49151280	3000	3000	3000	3000	0
410	20231023	132900	49151280	3000	3000	3000	3000	0
411	20231023	132800	49151280	3000	3000	3000	3000	0
412	20231023	132700	49151280	3000	3000	3000	3000	0
413	20231023	132600	49151280	3000	3000	3000	3000	0
414	20231023	132500	49151280	3000	3000	3000	3000	0
415	20231023	132400	49151280	3000	3000	3000	3000	0
416	20231023	132300	49151280	3000	3000	3000	3000	0
417	20231023	132200	49151280	3000	3000	3000	3000	0
418	20231023	132100	49151280	3000	3000	3000	3000	0
419	20231023	132000	49151280	3000	3000	3000	3000	0
420	20231023	131900	49151280	3000	3000	3000	3000	0
421	20231023	131800	49151280	3000	3000	3000	3000	0
422	20231023	131700	49151280	3000	3000	3000	3000	0
423	20231023	131600	49151280	3000	3000	3000	3000	0
424	20231023	131500	49151280	3000	3000	3000	3000	0
425	20231023	131400	49151280	3000	3000	3000	3000	0
426	20231023	131300	49151280	3000	3000	3000	3000	0
427	20231023	131200	49151280	3000	3000	3000	3000	0
428	20231023	131100	49151280	3000	3000	3000	3000	0
429	20231023	131000	49151280	3000	3000	3000	3000	0
430	20231023	130900	49151280	3000	3000	3000	3000	0
431	20231023	130800	49151280	3000	3000	3000	3000	0
432	20231023	130700	49151280	3000	3000	3000	3000	0
433	20231023	130600	49151280	3000	3000	3000	3000	0
434	20231023	130500	49151280	3000	3000	3000	3000	0
435	20231023	130400	49151280	3000	3000	3000	3000	0
436	20231023	130300	49151280	3000	2995	3000	2995	1000
437	20231023	130200	46153525	2995	2995	2995	2995	0
438	20231023	130100	46153525	2995	2995	2995	2995	0
439	20231023	130000	46153525	2995	2995	2995	2995	0
440	20231023	125900	46153525	2995	2995	2995	2995	0
441	20231023	125800	46153525	2995	2995	2995	2995	0
442	20231023	125700	46153525	2995	2995	2995	2995	0
443	20231023	125600	46153525	2995	2995	2995	2995	0
444	20231023	125500	46153525	2995	2995	2995	2995	0
445	20231023	125400	46153525	2995	2995	2995	2995	0
446	20231023	125300	46153525	2995	2995	2995	2995	0
447	20231023	125200	46153525	2995	2995	2995	2995	0
448	20231023	125100	46153525	2995	2995	2995	2995	0
449	20231023	125000	46153525	2995	2995	2995	2995	0
450	20231023	124900	46153525	2995	2995	2995	2995	0
451	20231023	124800	46153525	2995	2995	2995	2995	0
452	20231023	124700	46153525	2995	2995	2995	2995	0
453	20231023	124600	46153525	2995	2995	2995	2995	0
454	20231023	124500	46153525	2995	2995	2995	2995	0
455	20231023	124400	46153525	2995	2995	2995	2995	0
456	20231023	124300	46153525	2995	2995	2995	2995	0
457	20231023	124200	46153525	2995	2995	2995	2995	0
458	20231023	124100	46153525	2995	2995	2995	2995	0
459	20231023	124000	46153525	2995	2995	2995	2995	3
460	20231023	123900	46144540	2995	2995	2995	2995	0
461	20231023	123800	46144540	2995	2995	2995	2995	0
462	20231023	123700	46144540	2995	2995	2995	2995	0
463	20231023	123600	46144540	2995	2995	2995	2995	0
464	20231023	123500	46144540	2995	2995	2995	2995	0
465	20231023	123400	46144540	2995	2995	2995	2995	4
466	20231023	123300	46132560	2990	2990	2990	2990	0
467	20231023	123200	46132560	2990	2990	2990	2990	9
468	20231023	123100	46105650	2985	2985	2985	2985	0
469	20231023	123000	46105650	2985	2985	2985	2985	0
470	20231023	122900	46105650	2985	2985	2985	2985	0
471	20231023	122800	46105650	2985	2985	2985	2985	0
472	20231023	122700	46105650	2985	2985	2985	2985	0
473	20231023	122600	46105650	2985	2985	2985	2985	0
474	20231023	122500	46105650	2985	2985	2985	2985	66
475	20231023	122400	45908640	2980	2985	2985	2980	261
476	20231023	122300	45129560	2985	2985	2985	2985	200
477	20231023	122200	44532560	3000	3000	3000	3000	0
478	20231023	122100	44532560	3000	3000	3000	3000	0
479	20231023	122000	44532560	3000	3000	3000	3000	0
480	20231023	121900	44532560	3000	3000	3000	3000	0
481	20231023	121800	44532560	3000	3000	3000	3000	0
482	20231023	121700	44532560	3000	3000	3000	3000	0
483	20231023	121600	44532560	3000	3000	3000	3000	0
484	20231023	121500	44532560	3000	3000	3000	3000	0
485	20231023	121400	44532560	3000	3000	3000	3000	0
486	20231023	121300	44532560	3000	3000	3000	3000	0
487	20231023	121200	44532560	3000	3000	3000	3000	0
488	20231023	121100	44532560	3000	2990	3000	2990	35
489	20231023	121000	44427575	2980	2980	2980	2980	0
490	20231023	120900	44427575	2980	2980	2980	2980	0
491	20231023	120800	44427575	2980	2980	2980	2980	0
492	20231023	120700	44427575	2980	2980	2980	2975	857
493	20231023	120600	41874605	2980	2980	2980	2980	0
494	20231023	120500	41874605	2980	2980	2980	2980	463
495	20231023	120400	40494865	2985	2985	2985	2985	0
496	20231023	120300	40494865	2985	2985	2985	2985	0
497	20231023	120200	40494865	2985	2985	2985	2985	0
498	20231023	120100	40494865	2985	3000	3000	2980	283
499	20231023	120000	39649045	3000	3000	3000	3000	0
500	20231023	115900	39649045	3000	3000	3000	3000	0
501	20231023	115800	39649045	3000	3000	3000	3000	0
502	20231023	115700	39649045	3000	3000	3000	3000	0
503	20231023	115600	39649045	3000	3000	3000	3000	0
504	20231023	115500	39649045	3000	3000	3000	3000	0
505	20231023	115400	39649045	3000	3000	3000	3000	0
506	20231023	115300	39649045	3000	3000	3000	3000	0
507	20231023	115200	39649045	3000	3000	3000	3000	0
508	20231023	115100	39649045	3000	3000	3000	3000	0
509	20231023	115000	39649045	3000	3000	3000	3000	0
510	20231023	114900	39649045	3000	3000	3000	3000	0
511	20231023	114800	39649045	3000	3000	3000	3000	0
512	20231023	114700	39649045	3000	3000	3000	3000	0
513	20231023	114600	39649045	3000	3000	3000	3000	0
514	20231023	114500	39649045	3000	3000	3000	3000	0
515	20231023	114400	39649045	3000	3000	3000	3000	0
516	20231023	114300	39649045	3000	3000	3000	3000	0
517	20231023	114200	39649045	3000	3000	3000	3000	0
518	20231023	114100	39649045	3000	3000	3000	3000	0
519	20231023	114000	39649045	3000	3000	3000	3000	0
520	20231023	113900	39649045	3000	3000	3000	3000	0
521	20231023	113800	39649045	3000	3000	3000	3000	0
522	20231023	113700	39649045	3000	3000	3000	3000	0
523	20231023	113600	39649045	3000	3000	3000	3000	0
524	20231023	113500	39649045	3000	3000	3000	3000	0
525	20231023	113400	39649045	3000	3000	3000	3000	0
526	20231023	113300	39649045	3000	3000	3000	3000	0
527	20231023	113200	39649045	3000	3000	3000	3000	0
528	20231023	113100	39649045	3000	3000	3000	3000	0
529	20231023	113000	39649045	3000	3000	3000	3000	0
530	20231023	112900	39649045	3000	3000	3000	3000	0
531	20231023	112800	39649045	3000	3000	3000	3000	0
532	20231023	112700	39649045	3000	3000	3000	3000	0
533	20231023	112600	39649045	3000	3000	3000	3000	5
534	20231023	112500	39634045	2995	2995	2995	2995	0
535	20231023	112400	39634045	2995	2995	2995	2995	0
536	20231023	112300	39634045	2995	2995	2995	2995	0
537	20231023	112200	39634045	2995	2995	2995	2995	0
538	20231023	112100	39634045	2995	2995	2995	2995	0
539	20231023	112000	39634045	2995	2995	2995	2995	0
540	20231023	111900	39634045	2995	2995	2995	2995	0
541	20231023	111800	39634045	2995	2995	2995	2995	0
542	20231023	111700	39634045	2995	2995	2995	2995	0
543	20231023	111600	39634045	2995	2995	2995	2995	0
544	20231023	111500	39634045	2995	2995	2995	2995	0
545	20231023	111400	39634045	2995	2995	2995	2995	0
546	20231023	111300	39634045	2995	2995	2995	2995	0
547	20231023	111200	39634045	2995	2995	2995	2995	0
548	20231023	111100	39634045	2995	2995	2995	2995	0
549	20231023	111000	39634045	2995	2995	2995	2995	0
550	20231023	110900	39634045	2995	2995	2995	2995	0
551	20231023	110800	39634045	2995	2995	2995	2995	0
552	20231023	110700	39634045	2995	2995	2995	2995	0
553	20231023	110600	39634045	2995	2995	2995	2995	0
554	20231023	110500	39634045	2995	2995	2995	2995	0
555	20231023	110400	39634045	2995	2995	2995	2995	0
556	20231023	110300	39634045	2995	2995	2995	2995	0
557	20231023	110200	39634045	2995	2995	2995	2995	0
558	20231023	110100	39634045	2995	2995	2995	2995	0
559	20231023	110000	39634045	2995	2995	2995	2995	0
560	20231023	105900	39634045	2995	2995	2995	2995	0
561	20231023	105800	39634045	2995	2995	2995	2995	0
562	20231023	105700	39634045	2995	2995	2995	2995	0
563	20231023	105600	39634045	2995	2995	2995	2995	0
564	20231023	105500	39634045	2995	2995	2995	2995	0
565	20231023	105400	39634045	2995	2995	2995	2995	0
566	20231023	105300	39634045	2995	2995	2995	2995	0
567	20231023	105200	39634045	2995	2995	2995	2995	0
568	20231023	105100	39634045	2995	2995	2995	2995	0
569	20231023	105000	39634045	2995	2995	2995	2995	0
570	20231023	104900	39634045	2995	2995	2995	2995	0
571	20231023	104800	39634045	2995	2995	2995	2995	0
572	20231023	104700	39634045	2995	2995	2995	2995	0
573	20231023	104600	39634045	2995	2995	2995	2995	0
574	20231023	104500	39634045	2995	2995	2995	2995	0
575	20231023	104400	39634045	2995	2995	2995	2995	0
576	20231023	104300	39634045	2995	2995	2995	2995	0
577	20231023	104200	39634045	2995	2995	2995	2995	0
578	20231023	104100	39634045	2995	2995	2995	2995	0
579	20231023	104000	39634045	2995	2995	2995	2995	1
580	20231023	103900	39631050	2995	2995	2995	2995	0
581	20231023	103800	39631050	2995	2995	2995	2995	0
582	20231023	103700	39631050	2995	2995	2995	2995	30
583	20231023	103600	39541200	3000	3000	3000	3000	0
584	20231023	103500	39541200	3000	3000	3000	3000	0
585	20231023	103400	39541200	3000	3000	3000	3000	0
586	20231023	103300	39541200	3000	3000	3000	3000	0
587	20231023	103200	39541200	3000	3000	3000	3000	0
588	20231023	103100	39541200	3000	3000	3000	3000	0
589	20231023	103000	39541200	3000	3000	3000	3000	0
590	20231023	102900	39541200	3000	3000	3000	3000	0
591	20231023	102800	39541200	3000	3000	3000	3000	0
592	20231023	102700	39541200	3000	3000	3000	3000	0
593	20231023	102600	39541200	3000	3000	3000	3000	0
594	20231023	102500	39541200	3000	3000	3000	3000	1
595	20231023	102400	39538200	2980	2980	2980	2980	0
596	20231023	102300	39538200	2980	2980	2980	2980	0
597	20231023	102200	39538200	2980	2980	2980	2980	0
598	20231023	102100	39538200	2980	2980	2980	2980	0
599	20231023	102000	39538200	2980	2980	2980	2980	0
600	20231023	101900	39538200	2980	2980	2980	2980	0
601	20231023	101800	39538200	2980	2980	2980	2980	0
602	20231023	101700	39538200	2980	2980	2980	2980	0
603	20231023	101600	39538200	2980	2980	2980	2980	0
604	20231023	101500	39538200	2980	2980	2980	2980	0
605	20231023	101400	39538200	2980	2980	2980	2980	0
606	20231023	101300	39538200	2980	2980	2980	2980	0
607	20231023	101200	39538200	2980	2980	2980	2980	0
608	20231023	101100	39538200	2980	2980	2980	2980	0
609	20231023	101000	39538200	2980	2990	2990	2980	300
610	20231023	100900	38642790	3000	3000	3000	3000	0
611	20231023	100800	38642790	3000	3000	3000	3000	0
612	20231023	100700	38642790	3000	3000	3000	3000	0
613	20231023	100600	38642790	3000	3000	3000	3000	0
614	20231023	100500	38642790	3000	3000	3000	3000	0
615	20231023	100400	38642790	3000	3000	3000	3000	0
616	20231023	100300	38642790	3000	3000	3000	3000	0
617	20231023	100200	38642790	3000	3000	3000	3000	0
618	20231023	100100	38642790	3000	3000	3000	3000	0
619	20231023	100000	38642790	3000	3000	3000	3000	0
620	20231023	095900	38642790	3000	3000	3000	3000	0
621	20231023	095800	38642790	3000	3000	3000	3000	0
622	20231023	095700	38642790	3000	2995	3000	2995	280
623	20231023	095600	37803395	2990	2990	2990	2990	0
624	20231023	095500	37803395	2990	2990	2990	2990	0
625	20231023	095400	37803395	2990	2990	2990	2990	0
626	20231023	095300	37803395	2990	2990	2990	2990	0
627	20231023	095200	37803395	2990	2990	2990	2990	0
628	20231023	095100	37803395	2990	2990	2990	2990	0
629	20231023	095000	37803395	2990	2990	2990	2990	0
630	20231023	094900	37803395	2990	2980	2990	2980	58
631	20231023	094800	37630535	2985	2985	2985	2985	2
632	20231023	094700	37624565	2980	2980	2980	2980	0
633	20231023	094600	37624565	2980	2980	2980	2980	1
634	20231023	094500	37621585	2975	2975	2975	2975	0
635	20231023	094400	37621585	2975	2975	2975	2975	0
636	20231023	094300	37621585	2975	2975	2975	2975	0
637	20231023	094200	37621585	2975	2975	2975	2975	0
638	20231023	094100	37621585	2975	2975	2975	2975	0
639	20231023	094000	37621585	2975	2975	2975	2975	0
640	20231023	093900	37621585	2975	2975	2975	2975	2986
641	20231023	093800	28738235	2975	2975	2975	2975	0
642	20231023	093700	28738235	2975	2975	2975	2975	1
643	20231023	093600	28735260	2955	2955	2955	2955	0
644	20231023	093500	28735260	2955	2955	2955	2955	0
645	20231023	093400	28735260	2955	2955	2955	2955	0
646	20231023	093300	28735260	2955	2955	2955	2955	142
647	20231023	093200	28315650	2975	2975	2975	2975	10
648	20231023	093100	28285900	2950	2950	2950	2950	0
649	20231023	093000	28285900	2950	2950	2950	2950	0
650	20231023	092900	28285900	2950	2950	2950	2950	0
651	20231023	092800	28285900	2950	2950	2950	2950	0
652	20231023	092700	28285900	2950	2950	2950	2950	0
653	20231023	092600	28285900	2950	2950	2950	2950	0
654	20231023	092500	28285900	2950	2950	2950	2950	0
655	20231023	092400	28285900	2950	2950	2950	2950	0
656	20231023	092300	28285900	2950	2950	2950	2950	0
657	20231023	092200	28285900	2950	2950	2950	2950	0
658	20231023	092100	28285900	2950	2965	2965	2950	1000
659	20231023	092000	25335855	2980	2980	2980	2980	0
660	20231023	091900	25335855	2980	2980	2980	2980	0
661	20231023	091800	25335855	2980	2980	2980	2980	0
662	20231023	091700	25335855	2980	2980	2980	2980	0
663	20231023	091600	25335855	2980	2975	2980	2975	2
664	20231023	091500	25329900	2970	2980	2980	2970	1137
665	20231023	091400	21950900	2975	2975	2975	2975	0
666	20231023	091300	21950900	2975	2985	2985	2975	403
667	20231023	091200	20751280	2970	3005	3005	2970	3960
668	20231023	091100	8945560	3030	3030	3030	3030	1
669	20231023	091000	8942530	2995	2995	2995	2995	0
670	20231023	090900	8942530	2995	2995	2995	2995	0
671	20231023	090800	8942530	2995	2995	2995	2995	100
672	20231023	090700	8643030	2995	2995	2995	2995	0
673	20231023	090600	8643030	2995	3000	3000	2995	98
674	20231023	090500	8349185	3000	3000	3000	3000	183
675	20231023	090400	7800185	3035	3035	3035	3035	0
676	20231023	090300	7800185	3035	3035	3035	3035	0
677	20231023	090200	7800185	3035	3005	3035	3005	24
678	20231023	090100	7727800	3005	2995	3005	2995	3
679	20231023	090000	7718800	2990	2940	2990	2940	2620