KissMeData/312610/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	203400	88213085	2990	2990	2990	2990	602
3	20231024	203300	88213085	2990	2990	2990	2990	0
4	20231024	203200	88213085	2990	2990	2990	2990	0
5	20231024	203100	88213085	2990	2990	2990	2990	0
6	20231024	203000	88213085	2990	2990	2990	2990	0
7	20231024	202900	88213085	2990	2990	2990	2990	0
8	20231024	202800	88213085	2990	2990	2990	2990	0
9	20231024	202700	88213085	2990	2990	2990	2990	0
10	20231024	202600	88213085	2990	2990	2990	2990	0
11	20231024	202500	88213085	2990	2990	2990	2990	0
12	20231024	202400	88213085	2990	2990	2990	2990	0
13	20231024	202300	88213085	2990	2990	2990	2990	0
14	20231024	202200	88213085	2990	2990	2990	2990	0
15	20231024	202100	88213085	2990	2990	2990	2990	0
16	20231024	202000	88213085	2990	2990	2990	2990	0
17	20231024	201900	88213085	2990	2990	2990	2990	0
18	20231024	201800	88213085	2990	2990	2990	2990	0
19	20231024	201700	88213085	2990	2990	2990	2990	0
20	20231024	201600	88213085	2990	2990	2990	2990	0
21	20231024	201500	88213085	2990	2990	2990	2990	0
22	20231024	201400	88213085	2990	2990	2990	2990	0
23	20231024	201300	88213085	2990	2990	2990	2990	0
24	20231024	201200	88213085	2990	2990	2990	2990	0
25	20231024	201100	88213085	2990	2990	2990	2990	0
26	20231024	201000	88213085	2990	2990	2990	2990	0
27	20231024	200900	88213085	2990	2990	2990	2990	0
28	20231024	200800	88213085	2990	2990	2990	2990	0
29	20231024	200700	88213085	2990	2990	2990	2990	0
30	20231024	200600	88213085	2990	2990	2990	2990	0
31	20231024	200500	88213085	2990	2990	2990	2990	0
32	20231024	200400	88213085	2990	2990	2990	2990	602
33	20231024	200300	88213085	2990	2990	2990	2990	0
34	20231024	200200	88213085	2990	2990	2990	2990	0
35	20231024	200100	88213085	2990	2990	2990	2990	0
36	20231024	200000	88213085	2990	2990	2990	2990	0
37	20231024	195900	88213085	2990	2990	2990	2990	0
38	20231024	195800	88213085	2990	2990	2990	2990	0
39	20231024	195700	88213085	2990	2990	2990	2990	0
40	20231024	195600	88213085	2990	2990	2990	2990	0
41	20231024	195500	88213085	2990	2990	2990	2990	0
42	20231024	195400	88213085	2990	2990	2990	2990	0
43	20231024	195300	88213085	2990	2990	2990	2990	0
44	20231024	195200	88213085	2990	2990	2990	2990	0
45	20231024	195100	88213085	2990	2990	2990	2990	0
46	20231024	195000	88213085	2990	2990	2990	2990	0
47	20231024	194900	88213085	2990	2990	2990	2990	0
48	20231024	194800	88213085	2990	2990	2990	2990	0
49	20231024	194700	88213085	2990	2990	2990	2990	0
50	20231024	194600	88213085	2990	2990	2990	2990	0
51	20231024	194500	88213085	2990	2990	2990	2990	0
52	20231024	194400	88213085	2990	2990	2990	2990	0
53	20231024	194300	88213085	2990	2990	2990	2990	0
54	20231024	194200	88213085	2990	2990	2990	2990	0
55	20231024	194100	88213085	2990	2990	2990	2990	0
56	20231024	194000	88213085	2990	2990	2990	2990	0
57	20231024	193900	88213085	2990	2990	2990	2990	0
58	20231024	193800	88213085	2990	2990	2990	2990	0
59	20231024	193700	88213085	2990	2990	2990	2990	0
60	20231024	193600	88213085	2990	2990	2990	2990	0
61	20231024	193500	88213085	2990	2990	2990	2990	0
62	20231024	193400	88213085	2990	2990	2990	2990	602
63	20231024	193300	88213085	2990	2990	2990	2990	0
64	20231024	193200	88213085	2990	2990	2990	2990	0
65	20231024	193100	88213085	2990	2990	2990	2990	0
66	20231024	193000	88213085	2990	2990	2990	2990	0
67	20231024	192900	88213085	2990	2990	2990	2990	0
68	20231024	192800	88213085	2990	2990	2990	2990	0
69	20231024	192700	88213085	2990	2990	2990	2990	0
70	20231024	192600	88213085	2990	2990	2990	2990	0
71	20231024	192500	88213085	2990	2990	2990	2990	0
72	20231024	192400	88213085	2990	2990	2990	2990	0
73	20231024	192300	88213085	2990	2990	2990	2990	0
74	20231024	192200	88213085	2990	2990	2990	2990	0
75	20231024	192100	88213085	2990	2990	2990	2990	0
76	20231024	192000	88213085	2990	2990	2990	2990	0
77	20231024	191900	88213085	2990	2990	2990	2990	0
78	20231024	191800	88213085	2990	2990	2990	2990	0
79	20231024	191700	88213085	2990	2990	2990	2990	0
80	20231024	191600	88213085	2990	2990	2990	2990	0
81	20231024	191500	88213085	2990	2990	2990	2990	0
82	20231024	191400	88213085	2990	2990	2990	2990	0
83	20231024	191300	88213085	2990	2990	2990	2990	0
84	20231024	191200	88213085	2990	2990	2990	2990	0
85	20231024	191100	88213085	2990	2990	2990	2990	0
86	20231024	191000	88213085	2990	2990	2990	2990	0
87	20231024	190900	88213085	2990	2990	2990	2990	0
88	20231024	190800	88213085	2990	2990	2990	2990	0
89	20231024	190700	88213085	2990	2990	2990	2990	0
90	20231024	190600	88213085	2990	2990	2990	2990	0
91	20231024	190500	88213085	2990	2990	2990	2990	0
92	20231024	190400	88213085	2990	2990	2990	2990	602
93	20231024	190300	88213085	2990	2990	2990	2990	0
94	20231024	190200	88213085	2990	2990	2990	2990	0
95	20231024	190100	88213085	2990	2990	2990	2990	0
96	20231024	190000	88213085	2990	2990	2990	2990	0
97	20231024	185900	88213085	2990	2990	2990	2990	0
98	20231024	185800	88213085	2990	2990	2990	2990	0
99	20231024	185700	88213085	2990	2990	2990	2990	0
100	20231024	185600	88213085	2990	2990	2990	2990	0
101	20231024	185500	88213085	2990	2990	2990	2990	0
102	20231024	185400	88213085	2990	2990	2990	2990	0
103	20231024	185300	88213085	2990	2990	2990	2990	0
104	20231024	185200	88213085	2990	2990	2990	2990	0
105	20231024	185100	88213085	2990	2990	2990	2990	0
106	20231024	185000	88213085	2990	2990	2990	2990	0
107	20231024	184900	88213085	2990	2990	2990	2990	0
108	20231024	184800	88213085	2990	2990	2990	2990	0
109	20231024	184700	88213085	2990	2990	2990	2990	0
110	20231024	184600	88213085	2990	2990	2990	2990	0
111	20231024	184500	88213085	2990	2990	2990	2990	0
112	20231024	184400	88213085	2990	2990	2990	2990	0
113	20231024	184300	88213085	2990	2990	2990	2990	0
114	20231024	184200	88213085	2990	2990	2990	2990	0
115	20231024	184100	88213085	2990	2990	2990	2990	0
116	20231024	184000	88213085	2990	2990	2990	2990	0
117	20231024	183900	88213085	2990	2990	2990	2990	0
118	20231024	183800	88213085	2990	2990	2990	2990	0
119	20231024	183700	88213085	2990	2990	2990	2990	0
120	20231024	183600	88213085	2990	2990	2990	2990	0
121	20231024	183500	88213085	2990	2990	2990	2990	0
122	20231024	183400	88213085	2990	2990	2990	2990	602
123	20231024	183300	88213085	2990	2990	2990	2990	0
124	20231024	183200	88213085	2990	2990	2990	2990	0
125	20231024	183100	88213085	2990	2990	2990	2990	0
126	20231024	183000	88213085	2990	2990	2990	2990	0
127	20231024	182900	88213085	2990	2990	2990	2990	0
128	20231024	182800	88213085	2990	2990	2990	2990	0
129	20231024	182700	88213085	2990	2990	2990	2990	0
130	20231024	182600	88213085	2990	2990	2990	2990	0
131	20231024	182500	88213085	2990	2990	2990	2990	0
132	20231024	182400	88213085	2990	2990	2990	2990	0
133	20231024	182300	88213085	2990	2990	2990	2990	0
134	20231024	182200	88213085	2990	2990	2990	2990	0
135	20231024	182100	88213085	2990	2990	2990	2990	0
136	20231024	182000	88213085	2990	2990	2990	2990	0
137	20231024	181900	88213085	2990	2990	2990	2990	0
138	20231024	181800	88213085	2990	2990	2990	2990	0
139	20231024	181700	88213085	2990	2990	2990	2990	0
140	20231024	181600	88213085	2990	2990	2990	2990	0
141	20231024	181500	88213085	2990	2990	2990	2990	0
142	20231024	181400	88213085	2990	2990	2990	2990	0
143	20231024	181300	88213085	2990	2990	2990	2990	0
144	20231024	181200	88213085	2990	2990	2990	2990	0
145	20231024	181100	88213085	2990	2990	2990	2990	0
146	20231024	181000	88213085	2990	2990	2990	2990	0
147	20231024	180900	88213085	2990	2990	2990	2990	0
148	20231024	180800	88213085	2990	2990	2990	2990	0
149	20231024	180700	88213085	2990	2990	2990	2990	0
150	20231024	180600	88213085	2990	2990	2990	2990	0
151	20231024	180500	88213085	2990	2990	2990	2990	0
152	20231024	180400	88213085	2990	2990	2990	2990	602
153	20231024	180300	88213085	2990	2990	2990	2990	0
154	20231024	180200	88213085	2990	2990	2990	2990	0
155	20231024	180100	88213085	2990	2990	2990	2990	0
156	20231024	180000	88213085	2990	2990	2990	2990	0
157	20231024	175900	88213085	2990	2990	2990	2990	0
158	20231024	175800	88213085	2990	2990	2990	2990	0
159	20231024	175700	88213085	2990	2990	2990	2990	0
160	20231024	175600	88213085	2990	2990	2990	2990	0
161	20231024	175500	88213085	2990	2990	2990	2990	0
162	20231024	175400	88213085	2990	2990	2990	2990	0
163	20231024	175300	88213085	2990	2990	2990	2990	0
164	20231024	175200	88213085	2990	2990	2990	2990	0
165	20231024	175100	88213085	2990	2990	2990	2990	0
166	20231024	175000	88213085	2990	2990	2990	2990	0
167	20231024	174900	88213085	2990	2990	2990	2990	0
168	20231024	174800	88213085	2990	2990	2990	2990	0
169	20231024	174700	88213085	2990	2990	2990	2990	0
170	20231024	174600	88213085	2990	2990	2990	2990	0
171	20231024	174500	88213085	2990	2990	2990	2990	0
172	20231024	174400	88213085	2990	2990	2990	2990	0
173	20231024	174300	88213085	2990	2990	2990	2990	0
174	20231024	174200	88213085	2990	2990	2990	2990	0
175	20231024	174100	88213085	2990	2990	2990	2990	0
176	20231024	174000	88213085	2990	2990	2990	2990	0
177	20231024	173900	88213085	2990	2990	2990	2990	0
178	20231024	173800	88213085	2990	2990	2990	2990	0
179	20231024	173700	88213085	2990	2990	2990	2990	0
180	20231024	173600	88213085	2990	2990	2990	2990	0
181	20231024	173500	88213085	2990	2990	2990	2990	0
182	20231024	173400	88213085	2990	2990	2990	2990	602
183	20231024	173300	88213085	2990	2990	2990	2990	0
184	20231024	173200	88213085	2990	2990	2990	2990	0
185	20231024	173100	88213085	2990	2990	2990	2990	0
186	20231024	173000	88213085	2990	2990	2990	2990	0
187	20231024	172900	88213085	2990	2990	2990	2990	0
188	20231024	172800	88213085	2990	2990	2990	2990	0
189	20231024	172700	88213085	2990	2990	2990	2990	0
190	20231024	172600	88213085	2990	2990	2990	2990	0
191	20231024	172500	88213085	2990	2990	2990	2990	0
192	20231024	172400	88213085	2990	2990	2990	2990	0
193	20231024	172300	88213085	2990	2990	2990	2990	0
194	20231024	172200	88213085	2990	2990	2990	2990	0
195	20231024	172100	88213085	2990	2990	2990	2990	0
196	20231024	172000	88213085	2990	2990	2990	2990	0
197	20231024	171900	88213085	2990	2990	2990	2990	0
198	20231024	171800	88213085	2990	2990	2990	2990	0
199	20231024	171700	88213085	2990	2990	2990	2990	0
200	20231024	171600	88213085	2990	2990	2990	2990	0
201	20231024	171500	88213085	2990	2990	2990	2990	0
202	20231024	171400	88213085	2990	2990	2990	2990	0
203	20231024	171300	88213085	2990	2990	2990	2990	0
204	20231024	171200	88213085	2990	2990	2990	2990	0
205	20231024	171100	88213085	2990	2990	2990	2990	0
206	20231024	171000	88213085	2990	2990	2990	2990	0
207	20231024	170900	88213085	2990	2990	2990	2990	0
208	20231024	170800	88213085	2990	2990	2990	2990	0
209	20231024	170700	88213085	2990	2990	2990	2990	0
210	20231024	170600	88213085	2990	2990	2990	2990	0
211	20231024	170500	88213085	2990	2990	2990	2990	0
212	20231024	170400	88213085	2990	2990	2990	2990	602
213	20231024	170300	88213085	2990	2990	2990	2990	0
214	20231024	170200	88213085	2990	2990	2990	2990	0
215	20231024	170100	88213085	2990	2990	2990	2990	0
216	20231024	170000	88213085	2990	2990	2990	2990	0
217	20231024	165900	88213085	2990	2990	2990	2990	0
218	20231024	165800	88213085	2990	2990	2990	2990	0
219	20231024	165700	88213085	2990	2990	2990	2990	0
220	20231024	165600	88213085	2990	2990	2990	2990	0
221	20231024	165500	88213085	2990	2990	2990	2990	0
222	20231024	165400	88213085	2990	2990	2990	2990	0
223	20231024	165300	88213085	2990	2990	2990	2990	0
224	20231024	165200	88213085	2990	2990	2990	2990	0
225	20231024	165100	88213085	2990	2990	2990	2990	0
226	20231024	165000	88213085	2990	2990	2990	2990	0
227	20231024	164900	88213085	2990	2990	2990	2990	0
228	20231024	164800	88213085	2990	2990	2990	2990	0
229	20231024	164700	88213085	2990	2990	2990	2990	0
230	20231024	164600	88213085	2990	2990	2990	2990	0
231	20231024	164500	88213085	2990	2990	2990	2990	0
232	20231024	164400	88213085	2990	2990	2990	2990	0
233	20231024	164300	88213085	2990	2990	2990	2990	0
234	20231024	164200	88213085	2990	2990	2990	2990	0
235	20231024	164100	88213085	2990	2990	2990	2990	0
236	20231024	164000	88213085	2990	2990	2990	2990	0
237	20231024	163900	88213085	2990	2990	2990	2990	0
238	20231024	163800	88213085	2990	2990	2990	2990	0
239	20231024	163700	88213085	2990	2990	2990	2990	0
240	20231024	163600	88213085	2990	2990	2990	2990	0
241	20231024	163500	88213085	2990	2990	2990	2990	0
242	20231024	163400	88213085	2990	2990	2990	2990	602
243	20231024	163300	88213085	2990	2990	2990	2990	0
244	20231024	163200	88213085	2990	2990	2990	2990	0
245	20231024	163100	88213085	2990	2990	2990	2990	0
246	20231024	163000	88213085	2990	2990	2990	2990	0
247	20231024	162900	88213085	2990	2990	2990	2990	0
248	20231024	162800	88213085	2990	2990	2990	2990	0
249	20231024	162700	88213085	2990	2990	2990	2990	0
250	20231024	162600	88213085	2990	2990	2990	2990	0
251	20231024	162500	88213085	2990	2990	2990	2990	0
252	20231024	162400	88213085	2990	2990	2990	2990	0
253	20231024	162300	88213085	2990	2990	2990	2990	0
254	20231024	162200	88213085	2990	2990	2990	2990	0
255	20231024	162100	88213085	2990	2990	2990	2990	0
256	20231024	162000	88213085	2990	2990	2990	2990	0
257	20231024	161900	88213085	2990	2990	2990	2990	0
258	20231024	161800	88213085	2990	2990	2990	2990	0
259	20231024	161700	88213085	2990	2990	2990	2990	0
260	20231024	161600	88213085	2990	2990	2990	2990	0
261	20231024	161500	88213085	2990	2990	2990	2990	0
262	20231024	161400	88213085	2990	2990	2990	2990	0
263	20231024	161300	88213085	2990	2990	2990	2990	0
264	20231024	161200	88213085	2990	2990	2990	2990	0
265	20231024	161100	88213085	2990	2990	2990	2990	0
266	20231024	161000	88213085	2990	2990	2990	2990	0
267	20231024	160900	88213085	2990	2990	2990	2990	0
268	20231024	160800	88213085	2990	2990	2990	2990	0
269	20231024	160700	88213085	2990	2990	2990	2990	0
270	20231024	160600	88213085	2990	2990	2990	2990	0
271	20231024	160500	88213085	2990	2990	2990	2990	0
272	20231024	160400	88213085	2990	2990	2990	2990	602
273	20231024	160300	88213085	2990	2990	2990	2990	0
274	20231024	160200	88213085	2990	2990	2990	2990	0
275	20231024	160100	88213085	2990	2990	2990	2990	0
276	20231024	160000	88213085	2990	2990	2990	2990	0
277	20231024	155900	88213085	2990	2990	2990	2990	0
278	20231024	155800	88213085	2990	2990	2990	2990	0
279	20231024	155700	88213085	2990	2990	2990	2990	0
280	20231024	155600	88213085	2990	2990	2990	2990	0
281	20231024	155500	88213085	2990	2990	2990	2990	0
282	20231024	155400	88213085	2990	2990	2990	2990	0
283	20231024	155300	88213085	2990	2990	2990	2990	0
284	20231024	155200	88213085	2990	2990	2990	2990	0
285	20231024	155100	88213085	2990	2990	2990	2990	0
286	20231024	155000	88213085	2990	2990	2990	2990	0
287	20231024	154900	88213085	2990	2990	2990	2990	0
288	20231024	154800	88213085	2990	2990	2990	2990	0
289	20231024	154700	88213085	2990	2990	2990	2990	0
290	20231024	154600	88213085	2990	2990	2990	2990	0
291	20231024	154500	88213085	2990	2990	2990	2990	0
292	20231024	154400	88213085	2990	2990	2990	2990	0
293	20231024	154300	88213085	2990	2990	2990	2990	0
294	20231024	154200	88213085	2990	2990	2990	2990	0
295	20231024	154100	88213085	2990	2990	2990	2990	0
296	20231024	154000	88213085	2990	2990	2990	2990	0
297	20231024	153900	88213085	2990	2990	2990	2990	0
298	20231024	153800	88213085	2990	2990	2990	2990	0
299	20231024	153700	88213085	2990	2990	2990	2990	0
300	20231024	153600	88213085	2990	2990	2990	2990	0
301	20231024	153500	88213085	2990	2990	2990	2990	0
302	20231024	153400	88213085	2990	2990	2990	2990	602
303	20231024	153300	88213085	2990	2990	2990	2990	0
304	20231024	153200	88213085	2990	2990	2990	2990	0
305	20231024	153100	88213085	2990	2990	2990	2990	0
306	20231024	153000	88213085	2990	2990	2990	2990	602
307	20231024	152900	86413105	3020	3020	3020	3020	0
308	20231024	152800	86413105	3020	3020	3020	3020	0
309	20231024	152700	86413105	3020	3020	3020	3020	0
310	20231024	152600	86413105	3020	3020	3020	3020	0
311	20231024	152500	86413105	3020	3020	3020	3020	0
312	20231024	152400	86413105	3020	3020	3020	3020	0
313	20231024	152300	86413105	3020	3020	3020	3020	0
314	20231024	152200	86413105	3020	3020	3020	3020	0
315	20231024	152100	86413105	3020	3020	3020	3020	0
316	20231024	152000	86413105	3020	3020	3020	3020	0
317	20231024	151900	86413105	3020	3020	3020	3020	0
318	20231024	151800	86413105	3020	3020	3020	3020	7
319	20231024	151700	86391965	2990	2995	2995	2990	180
320	20231024	151600	85852915	3025	3025	3025	3025	0
321	20231024	151500	85852915	3025	3025	3025	3025	0
322	20231024	151400	85852915	3025	3025	3025	3025	23
323	20231024	151300	85783340	3000	3000	3000	3000	100
324	20231024	151200	85483340	3025	3030	3030	3000	531
325	20231024	151100	83883765	3030	3020	3030	3005	620
326	20231024	151000	82016220	3025	3025	3025	3025	25
327	20231024	150900	81940595	3030	3030	3030	3030	0
328	20231024	150800	81940595	3030	3030	3030	3030	0
329	20231024	150700	81940595	3030	3030	3030	3030	2
330	20231024	150600	81934535	3030	3030	3030	3030	0
331	20231024	150500	81934535	3030	3030	3030	3030	0
332	20231024	150400	81934535	3030	3030	3030	3030	0
333	20231024	150300	81934535	3030	3030	3030	3030	10
334	20231024	150200	81904235	3025	3025	3025	3025	0
335	20231024	150100	81904235	3025	3025	3025	3025	0
336	20231024	150000	81904235	3025	3025	3025	3025	0
337	20231024	145900	81904235	3025	3025	3025	3025	0
338	20231024	145800	81904235	3025	3025	3025	3025	0
339	20231024	145700	81904235	3025	3025	3025	3025	25
340	20231024	145600	81828610	3025	3025	3025	3025	0
341	20231024	145500	81828610	3025	3025	3025	3025	0
342	20231024	145400	81828610	3025	3025	3025	3025	0
343	20231024	145300	81828610	3025	3025	3025	3025	21
344	20231024	145200	81765085	3030	3030	3030	3030	8
345	20231024	145100	81740845	3035	3035	3035	3035	0
346	20231024	145000	81740845	3035	3035	3035	3035	0
347	20231024	144900	81740845	3035	3035	3035	3035	0
348	20231024	144800	81740845	3035	3035	3035	3035	0
349	20231024	144700	81740845	3035	3035	3035	3035	0
350	20231024	144600	81740845	3035	3035	3035	3035	0
351	20231024	144500	81740845	3035	3035	3035	3035	1
352	20231024	144400	81737810	3030	3030	3030	3030	154
353	20231024	144300	81271190	3030	3030	3030	3030	0
354	20231024	144200	81271190	3030	3030	3030	3030	0
355	20231024	144100	81271190	3030	3030	3030	3030	352
356	20231024	144000	80204630	3030	3030	3030	3030	0
357	20231024	143900	80204630	3030	3030	3030	3030	0
358	20231024	143800	80204630	3030	3030	3030	3030	0
359	20231024	143700	80204630	3030	3030	3030	3030	0
360	20231024	143600	80204630	3030	3030	3030	3030	2
361	20231024	143500	80198570	3030	3030	3030	3030	0
362	20231024	143400	80198570	3030	3030	3030	3030	0
363	20231024	143300	80198570	3030	3030	3030	3030	0
364	20231024	143200	80198570	3030	3030	3030	3030	12
365	20231024	143100	80162210	3030	3030	3030	3030	2
366	20231024	143000	80156150	3030	3030	3030	3030	3
367	20231024	142900	80147060	3030	3030	3030	3030	0
368	20231024	142800	80147060	3030	3030	3030	3030	7
369	20231024	142700	80125850	3030	3030	3030	3030	3
370	20231024	142600	80116760	3030	3030	3030	3030	2
371	20231024	142500	80110700	3030	3020	3030	3020	6
372	20231024	142400	80092540	3030	3030	3030	3030	5
373	20231024	142300	80077390	3030	3030	3030	3030	0
374	20231024	142200	80077390	3030	3030	3030	3030	0
375	20231024	142100	80077390	3030	3030	3030	3030	0
376	20231024	142000	80077390	3030	3030	3030	3030	0
377	20231024	141900	80077390	3030	3030	3030	3030	0
378	20231024	141800	80077390	3030	3030	3030	3030	0
379	20231024	141700	80077390	3030	3030	3030	3030	0
380	20231024	141600	80077390	3030	3030	3030	3030	0
381	20231024	141500	80077390	3030	3030	3030	3030	0
382	20231024	141400	80077390	3030	3030	3030	3030	0
383	20231024	141300	80077390	3030	3030	3030	3030	0
384	20231024	141200	80077390	3030	3030	3030	3030	0
385	20231024	141100	80077390	3030	3030	3030	3030	0
386	20231024	141000	80077390	3030	3030	3030	3030	0
387	20231024	140900	80077390	3030	3030	3030	3030	0
388	20231024	140800	80077390	3030	3030	3030	3030	0
389	20231024	140700	80077390	3030	3030	3030	3030	0
390	20231024	140600	80077390	3030	3030	3030	3030	0
391	20231024	140500	80077390	3030	3030	3030	3030	0
392	20231024	140400	80077390	3030	3030	3030	3030	2
393	20231024	140300	80071330	3000	3000	3000	3000	0
394	20231024	140200	80071330	3000	3000	3000	3000	0
395	20231024	140100	80071330	3000	3000	3000	3000	0
396	20231024	140000	80071330	3000	3005	3005	3000	132
397	20231024	135900	79675130	3010	3010	3010	3010	0
398	20231024	135800	79675130	3010	3010	3010	3010	0
399	20231024	135700	79675130	3010	3010	3010	3010	1
400	20231024	135600	79672120	3020	3020	3020	3020	0
401	20231024	135500	79672120	3020	3020	3020	3020	23
402	20231024	135400	79602660	3020	3020	3020	3020	0
403	20231024	135300	79602660	3020	3020	3020	3020	0
404	20231024	135200	79602660	3020	3020	3020	3020	0
405	20231024	135100	79602660	3020	3020	3020	3020	0
406	20231024	135000	79602660	3020	3020	3020	3020	0
407	20231024	134900	79602660	3020	3020	3020	3020	0
408	20231024	134800	79602660	3020	3020	3020	3020	0
409	20231024	134700	79602660	3020	3020	3020	3020	0
410	20231024	134600	79602660	3020	3020	3020	3020	0
411	20231024	134500	79602660	3020	3020	3020	3020	0
412	20231024	134400	79602660	3020	3020	3020	3020	403
413	20231024	134300	78385600	3020	3020	3020	3020	0
414	20231024	134200	78385600	3020	3020	3020	3020	0
415	20231024	134100	78385600	3020	3020	3020	3020	0
416	20231024	134000	78385600	3020	3020	3020	3020	0
417	20231024	133900	78385600	3020	3020	3020	3020	0
418	20231024	133800	78385600	3020	3020	3020	3020	0
419	20231024	133700	78385600	3020	3020	3020	3020	0
420	20231024	133600	78385600	3020	3020	3020	3020	0
421	20231024	133500	78385600	3020	3020	3020	3020	0
422	20231024	133400	78385600	3020	3020	3020	3020	117
423	20231024	133300	78032260	3040	3040	3040	3040	0
424	20231024	133200	78032260	3040	3040	3040	3040	0
425	20231024	133100	78032260	3040	3040	3040	3040	0
426	20231024	133000	78032260	3040	3040	3040	3040	2
427	20231024	132900	78026180	3020	3015	3040	3015	57
428	20231024	132800	77854235	3015	3015	3015	3015	107
429	20231024	132700	77531630	3015	3015	3015	3015	100
430	20231024	132600	77230130	3015	3015	3015	3015	0
431	20231024	132500	77230130	3015	3015	3015	3015	100
432	20231024	132400	76928630	3015	3015	3015	3015	0
433	20231024	132300	76928630	3015	3015	3015	3015	0
434	20231024	132200	76928630	3015	3015	3015	3015	0
435	20231024	132100	76928630	3015	3015	3015	3015	0
436	20231024	132000	76928630	3015	3015	3015	3015	0
437	20231024	131900	76928630	3015	3015	3015	3015	0
438	20231024	131800	76928630	3015	3015	3015	3015	0
439	20231024	131700	76928630	3015	3015	3015	3015	0
440	20231024	131600	76928630	3015	3015	3015	3015	0
441	20231024	131500	76928630	3015	3010	3015	3010	200
442	20231024	131400	76326600	3010	3010	3010	3010	2
443	20231024	131300	76320580	3000	3000	3000	3000	103
444	20231024	131200	76011580	3000	3000	3000	3000	0
445	20231024	131100	76011580	3000	3000	3000	3000	0
446	20231024	131000	76011580	3000	3000	3000	3000	0
447	20231024	130900	76011580	3000	3000	3000	3000	0
448	20231024	130800	76011580	3000	3000	3000	3000	0
449	20231024	130700	76011580	3000	3000	3000	3000	0
450	20231024	130600	76011580	3000	3000	3000	3000	100
451	20231024	130500	75711580	3000	3000	3000	3000	0
452	20231024	130400	75711580	3000	3000	3000	3000	0
453	20231024	130300	75711580	3000	3000	3000	3000	0
454	20231024	130200	75711580	3000	3000	3000	3000	0
455	20231024	130100	75711580	3000	3000	3000	3000	0
456	20231024	130000	75711580	3000	3000	3000	3000	1
457	20231024	125900	75708580	3000	3000	3000	3000	0
458	20231024	125800	75708580	3000	3000	3000	3000	0
459	20231024	125700	75708580	3000	3000	3000	3000	0
460	20231024	125600	75708580	3000	3000	3000	3000	0
461	20231024	125500	75708580	3000	3000	3000	3000	0
462	20231024	125400	75708580	3000	3000	3000	3000	0
463	20231024	125300	75708580	3000	3000	3000	3000	0
464	20231024	125200	75708580	3000	3000	3000	3000	0
465	20231024	125100	75708580	3000	3000	3000	3000	0
466	20231024	125000	75708580	3000	3000	3000	3000	0
467	20231024	124900	75708580	3000	2990	3000	2990	30
468	20231024	124800	75618825	2970	2970	2970	2970	0
469	20231024	124700	75618825	2970	2970	2970	2970	0
470	20231024	124600	75618825	2970	2970	2970	2970	0
471	20231024	124500	75618825	2970	2970	2970	2970	0
472	20231024	124400	75618825	2970	2970	2970	2970	0
473	20231024	124300	75618825	2970	2970	2970	2970	0
474	20231024	124200	75618825	2970	2970	2970	2970	1
475	20231024	124100	75615855	2975	2975	2975	2975	0
476	20231024	124000	75615855	2975	2975	2975	2975	0
477	20231024	123900	75615855	2975	2975	2975	2975	0
478	20231024	123800	75615855	2975	2975	2975	2975	0
479	20231024	123700	75615855	2975	2975	2975	2975	200
480	20231024	123600	75020855	2975	2975	2975	2975	100
481	20231024	123500	74723355	2975	2975	2975	2975	229
482	20231024	123400	74042080	2975	2975	2975	2975	0
483	20231024	123300	74042080	2975	2975	2975	2975	0
484	20231024	123200	74042080	2975	2975	2975	2975	0
485	20231024	123100	74042080	2975	2975	2975	2975	0
486	20231024	123000	74042080	2975	2975	2975	2975	0
487	20231024	122900	74042080	2975	2975	2975	2975	10
488	20231024	122800	74012330	2975	2975	2975	2975	0
489	20231024	122700	74012330	2975	2975	2975	2975	0
490	20231024	122600	74012330	2975	2975	2975	2975	0
491	20231024	122500	74012330	2975	2975	2975	2975	0
492	20231024	122400	74012330	2975	2975	2975	2975	0
493	20231024	122300	74012330	2975	2975	2975	2975	0
494	20231024	122200	74012330	2975	2975	2975	2975	0
495	20231024	122100	74012330	2975	2975	2975	2975	0
496	20231024	122000	74012330	2975	2975	2975	2975	0
497	20231024	121900	74012330	2975	2975	2975	2975	1
498	20231024	121800	74009355	3000	3000	3000	3000	0
499	20231024	121700	74009355	3000	3000	3000	3000	0
500	20231024	121600	74009355	3000	3000	3000	3000	0
501	20231024	121500	74009355	3000	3000	3000	3000	0
502	20231024	121400	74009355	3000	3000	3000	3000	0
503	20231024	121300	74009355	3000	3000	3000	3000	26
504	20231024	121200	73931355	3005	3005	3005	3005	0
505	20231024	121100	73931355	3005	3005	3005	3005	0
506	20231024	121000	73931355	3005	3005	3005	3005	0
507	20231024	120900	73931355	3005	3005	3005	3005	0
508	20231024	120800	73931355	3005	3005	3005	3005	0
509	20231024	120700	73931355	3005	3005	3005	3005	0
510	20231024	120600	73931355	3005	3005	3005	3005	0
511	20231024	120500	73931355	3005	3005	3005	3005	0
512	20231024	120400	73931355	3005	3005	3005	3005	0
513	20231024	120300	73931355	3005	3005	3005	3005	0
514	20231024	120200	73931355	3005	3005	3005	3005	0
515	20231024	120100	73931355	3005	3005	3005	3005	0
516	20231024	120000	73931355	3005	3005	3005	3005	0
517	20231024	115900	73931355	3005	3005	3005	3005	0
518	20231024	115800	73931355	3005	3005	3005	3005	0
519	20231024	115700	73931355	3005	3005	3005	3005	0
520	20231024	115600	73931355	3005	3005	3005	3005	0
521	20231024	115500	73931355	3005	3005	3005	3005	0
522	20231024	115400	73931355	3005	3005	3005	3005	0
523	20231024	115300	73931355	3005	3005	3005	3005	1
524	20231024	115200	73928350	3010	3010	3010	3010	0
525	20231024	115100	73928350	3010	3010	3010	3010	0
526	20231024	115000	73928350	3010	3005	3010	3000	155
527	20231024	114900	73463250	3000	3000	3000	3000	0
528	20231024	114800	73463250	3000	3000	3000	3000	0
529	20231024	114700	73463250	3000	3000	3000	3000	0
530	20231024	114600	73463250	3000	3000	3000	3000	0
531	20231024	114500	73463250	3000	3000	3000	3000	0
532	20231024	114400	73463250	3000	3000	3000	3000	0
533	20231024	114300	73463250	3000	3000	3000	3000	0
534	20231024	114200	73463250	3000	3000	3000	3000	31
535	20231024	114100	73370250	3000	3000	3000	3000	0
536	20231024	114000	73370250	3000	3000	3000	3000	0
537	20231024	113900	73370250	3000	3000	3000	3000	8
538	20231024	113800	73346250	3005	3005	3005	3005	0
539	20231024	113700	73346250	3005	3005	3005	3005	0
540	20231024	113600	73346250	3005	3005	3005	3005	0
541	20231024	113500	73346250	3005	2975	3005	2975	21
542	20231024	113400	73283570	2980	2985	2985	2980	8
543	20231024	113300	73259705	3015	3015	3015	3015	0
544	20231024	113200	73259705	3015	3015	3015	3015	0
545	20231024	113100	73259705	3015	3015	3015	3015	0
546	20231024	113000	73259705	3015	3015	3015	3015	0
547	20231024	112900	73259705	3015	3015	3015	3015	1
548	20231024	112800	73256690	3000	3000	3000	3000	0
549	20231024	112700	73256690	3000	3000	3000	3000	0
550	20231024	112600	73256690	3000	3000	3000	3000	0
551	20231024	112500	73256690	3000	3000	3000	3000	0
552	20231024	112400	73256690	3000	3015	3015	3000	107
553	20231024	112300	72934260	3005	3015	3015	3005	126
554	20231024	112200	72554530	3005	3015	3015	3005	242
555	20231024	112100	71824920	3015	3015	3015	3015	111
556	20231024	112000	71490255	3000	3015	3015	3000	12
557	20231024	111900	71454240	2995	2995	2995	2995	14
558	20231024	111800	71412310	2995	3000	3000	2995	8
559	20231024	111700	71388340	3015	3015	3015	3015	2
560	20231024	111600	71382310	2985	2985	2985	2985	1
561	20231024	111500	71379325	2980	2985	2985	2980	13
562	20231024	111400	71340535	3015	3015	3015	3015	208
563	20231024	111300	70713415	3015	3005	3015	3005	77
564	20231024	111200	70481750	3005	3005	3005	3005	0
565	20231024	111100	70481750	3005	2985	3005	2985	242
566	20231024	111000	69759360	2985	2985	2985	2985	0
567	20231024	110900	69759360	2985	2985	2985	2985	0
568	20231024	110800	69759360	2985	2985	2985	2985	300
569	20231024	110700	68863860	2985	2985	2985	2985	0
570	20231024	110600	68863860	2985	2985	2985	2985	0
571	20231024	110500	68863860	2985	2985	2985	2985	10
572	20231024	110400	68834010	2985	2985	2985	2985	0
573	20231024	110300	68834010	2985	2985	2985	2985	0
574	20231024	110200	68834010	2985	2985	2985	2985	0
575	20231024	110100	68834010	2985	2985	2985	2985	0
576	20231024	110000	68834010	2985	2985	2985	2985	0
577	20231024	105900	68834010	2985	2985	2985	2985	0
578	20231024	105800	68834010	2985	2985	2985	2985	0
579	20231024	105700	68834010	2985	2985	2985	2985	1
580	20231024	105600	68831025	2985	2985	2985	2985	1
581	20231024	105500	68828040	2985	2985	2985	2985	0
582	20231024	105400	68828040	2985	2985	2985	2985	0
583	20231024	105300	68828040	2985	2985	2985	2985	0
584	20231024	105200	68828040	2985	2985	2985	2985	1
585	20231024	105100	68825055	2965	2965	2965	2965	0
586	20231024	105000	68825055	2965	2965	2965	2965	52
587	20231024	104900	68670875	2985	2985	2985	2985	20
588	20231024	104800	68611175	2985	2985	2985	2985	20
589	20231024	104700	68551475	2985	2985	2985	2985	20
590	20231024	104600	68491775	2985	2985	2985	2985	11
591	20231024	104500	68458940	2985	2985	2985	2985	0
592	20231024	104400	68458940	2985	2960	2985	2960	212
593	20231024	104300	67830845	2955	2960	2960	2955	236
594	20231024	104200	67132320	2960	2960	2960	2960	0
595	20231024	104100	67132320	2960	2960	2960	2960	5
596	20231024	104000	67117520	2975	2975	2975	2975	3
597	20231024	103900	67108595	2975	2975	2975	2975	11
598	20231024	103800	67075870	2975	2975	2975	2975	0
599	20231024	103700	67075870	2975	2975	2975	2975	1
600	20231024	103600	67072895	2960	2960	2960	2960	0
601	20231024	103500	67072895	2960	2960	2960	2960	0
602	20231024	103400	67072895	2960	2960	2960	2960	0
603	20231024	103300	67072895	2960	2960	2960	2960	190
604	20231024	103200	66510495	2960	2960	2960	2960	6
605	20231024	103100	66492735	2960	2950	2960	2950	413
606	20231024	103000	65273865	2950	2950	2950	2950	1425
607	20231024	102900	61070115	2960	2955	2960	2950	402
608	20231024	102800	59883390	2960	2960	2960	2960	3075
609	20231024	102700	50781390	2960	2965	2965	2960	300
610	20231024	102600	49893340	3005	3005	3005	3005	0
611	20231024	102500	49893340	3005	3005	3005	3005	0
612	20231024	102400	49893340	3005	2980	3005	2980	254
613	20231024	102300	49134665	2975	2965	2975	2965	344
614	20231024	102200	48114265	2960	2960	2960	2960	0
615	20231024	102100	48114265	2960	2960	2960	2960	0
616	20231024	102000	48114265	2960	2960	2965	2960	463
617	20231024	101900	46743285	2965	2975	3005	2960	947
618	20231024	101800	43938215	3030	3030	3030	3030	0
619	20231024	101700	43938215	3030	3015	3030	2960	2574
620	20231024	101600	36283565	3020	3030	3030	3020	4
621	20231024	101500	36271470	3035	3035	3035	3035	1
622	20231024	101400	36268435	2995	2995	2995	2995	6
623	20231024	101300	36250465	3000	3000	3000	3000	0
624	20231024	101200	36250465	3000	3000	3000	3000	5
625	20231024	101100	36235465	3000	3000	3000	3000	0
626	20231024	101000	36235465	3000	3000	3000	3000	0
627	20231024	100900	36235465	3000	3000	3000	3000	0
628	20231024	100800	36235465	3000	3000	3000	3000	0
629	20231024	100700	36235465	3000	3000	3000	3000	70
630	20231024	100600	36025465	3000	3000	3000	3000	100
631	20231024	100500	35725465	3000	3000	3000	3000	1
632	20231024	100400	35722465	2995	2995	2995	2995	0
633	20231024	100300	35722465	2995	2995	2995	2995	0
634	20231024	100200	35722465	2995	2995	2995	2995	200
635	20231024	100100	35123465	2995	2995	2995	2995	1
636	20231024	100000	35120470	2995	2995	2995	2995	215
637	20231024	095900	34476545	3010	3010	3010	3010	0
638	20231024	095800	34476545	3010	3010	3010	3010	0
639	20231024	095700	34476545	3010	3010	3010	3010	0
640	20231024	095600	34476545	3010	3010	3010	3010	25
641	20231024	095500	34401295	3010	3015	3015	3010	678
642	20231024	095400	32359495	3015	3015	3015	3015	0
643	20231024	095300	32359495	3015	3015	3015	3015	1
644	20231024	095200	32356480	3020	3020	3020	3020	0
645	20231024	095100	32356480	3020	3020	3020	3020	0
646	20231024	095000	32356480	3020	3020	3020	3020	0
647	20231024	094900	32356480	3020	3020	3020	3020	38
648	20231024	094800	32241720	3045	3045	3045	3045	0
649	20231024	094700	32241720	3045	3045	3045	3045	0
650	20231024	094600	32241720	3045	3045	3045	3045	0
651	20231024	094500	32241720	3045	3045	3045	3045	0
652	20231024	094400	32241720	3045	3045	3045	3045	0
653	20231024	094300	32241720	3045	3045	3045	3045	0
654	20231024	094200	32241720	3045	3025	3045	3015	335
655	20231024	094100	31231365	3045	3045	3045	3045	0
656	20231024	094000	31231365	3045	3045	3045	3045	1
657	20231024	093900	31228320	3050	3050	3050	3050	64
658	20231024	093800	31033120	3050	3050	3050	3050	0
659	20231024	093700	31033120	3050	3050	3050	3050	118
660	20231024	093600	30673220	3045	3045	3045	3045	1
661	20231024	093500	30670175	3045	3045	3045	3045	0
662	20231024	093400	30670175	3045	3045	3045	3045	199
663	20231024	093300	30064220	3045	3045	3045	3045	319
664	20231024	093200	29092865	3045	3045	3045	3045	0
665	20231024	093100	29092865	3045	3025	3045	3025	17
666	20231024	093000	29041400	3050	3050	3050	3050	0
667	20231024	092900	29041400	3050	3050	3050	3050	0
668	20231024	092800	29041400	3050	3050	3050	3050	0
669	20231024	092700	29041400	3050	3025	3050	3025	11
670	20231024	092600	29008100	3050	3050	3050	3050	0
671	20231024	092500	29008100	3050	3050	3050	3050	0
672	20231024	092400	29008100	3050	3050	3050	3050	0
673	20231024	092300	29008100	3050	3050	3050	3050	0
674	20231024	092200	29008100	3050	3050	3050	3050	0
675	20231024	092100	29008100	3050	3050	3050	3050	0
676	20231024	092000	29008100	3050	3025	3050	3020	983
677	20231024	091900	26038420	3055	3025	3055	3025	22
678	20231024	091800	25971810	3065	3065	3065	3065	0
679	20231024	091700	25971810	3065	3065	3065	3065	0
680	20231024	091600	25971810	3065	3065	3065	3065	0
681	20231024	091500	25971810	3065	3065	3065	3020	116
682	20231024	091400	25621310	3020	3030	3030	3020	900
683	20231024	091300	22902410	3070	3070	3070	3070	1
684	20231024	091200	22899340	3025	3065	3070	3025	20
685	20231024	091100	22838675	3020	3020	3020	3020	2
686	20231024	091000	22832635	3070	3070	3070	3070	0
687	20231024	090900	22832635	3070	3070	3070	3070	0
688	20231024	090800	22832635	3070	3070	3070	3070	0
689	20231024	090700	22832635	3070	3070	3070	3070	0
690	20231024	090600	22832635	3070	3070	3070	3070	0
691	20231024	090500	22832635	3070	3060	3070	3060	103
692	20231024	090400	22516940	3065	3055	3065	3055	297
693	20231024	090300	21608590	3055	2990	3055	2975	4676
694	20231024	090200	7581060	2990	2960	2990	2960	152
695	20231024	090100	7128080	2990	2995	2995	2990	220
696	20231024	090000	6469680	2995	3000	3000	2960	2169