KissMeData/277070/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	203000	224063145	4950	4950	4950	4950	2840
3	20231023	202900	224063145	4950	4950	4950	4950	0
4	20231023	202800	224063145	4950	4950	4950	4950	0
5	20231023	202700	224063145	4950	4950	4950	4950	0
6	20231023	202600	224063145	4950	4950	4950	4950	0
7	20231023	202500	224063145	4950	4950	4950	4950	0
8	20231023	202400	224063145	4950	4950	4950	4950	0
9	20231023	202300	224063145	4950	4950	4950	4950	0
10	20231023	202200	224063145	4950	4950	4950	4950	0
11	20231023	202100	224063145	4950	4950	4950	4950	0
12	20231023	202000	224063145	4950	4950	4950	4950	0
13	20231023	201900	224063145	4950	4950	4950	4950	0
14	20231023	201800	224063145	4950	4950	4950	4950	0
15	20231023	201700	224063145	4950	4950	4950	4950	0
16	20231023	201600	224063145	4950	4950	4950	4950	0
17	20231023	201500	224063145	4950	4950	4950	4950	0
18	20231023	201400	224063145	4950	4950	4950	4950	0
19	20231023	201300	224063145	4950	4950	4950	4950	0
20	20231023	201200	224063145	4950	4950	4950	4950	0
21	20231023	201100	224063145	4950	4950	4950	4950	0
22	20231023	201000	224063145	4950	4950	4950	4950	0
23	20231023	200900	224063145	4950	4950	4950	4950	0
24	20231023	200800	224063145	4950	4950	4950	4950	0
25	20231023	200700	224063145	4950	4950	4950	4950	0
26	20231023	200600	224063145	4950	4950	4950	4950	0
27	20231023	200500	224063145	4950	4950	4950	4950	0
28	20231023	200400	224063145	4950	4950	4950	4950	0
29	20231023	200300	224063145	4950	4950	4950	4950	0
30	20231023	200200	224063145	4950	4950	4950	4950	0
31	20231023	200100	224063145	4950	4950	4950	4950	0
32	20231023	200000	224063145	4950	4950	4950	4950	2840
33	20231023	195900	224063145	4950	4950	4950	4950	0
34	20231023	195800	224063145	4950	4950	4950	4950	0
35	20231023	195700	224063145	4950	4950	4950	4950	0
36	20231023	195600	224063145	4950	4950	4950	4950	0
37	20231023	195500	224063145	4950	4950	4950	4950	0
38	20231023	195400	224063145	4950	4950	4950	4950	0
39	20231023	195300	224063145	4950	4950	4950	4950	0
40	20231023	195200	224063145	4950	4950	4950	4950	0
41	20231023	195100	224063145	4950	4950	4950	4950	0
42	20231023	195000	224063145	4950	4950	4950	4950	0
43	20231023	194900	224063145	4950	4950	4950	4950	0
44	20231023	194800	224063145	4950	4950	4950	4950	0
45	20231023	194700	224063145	4950	4950	4950	4950	0
46	20231023	194600	224063145	4950	4950	4950	4950	0
47	20231023	194500	224063145	4950	4950	4950	4950	0
48	20231023	194400	224063145	4950	4950	4950	4950	0
49	20231023	194300	224063145	4950	4950	4950	4950	0
50	20231023	194200	224063145	4950	4950	4950	4950	0
51	20231023	194100	224063145	4950	4950	4950	4950	0
52	20231023	194000	224063145	4950	4950	4950	4950	0
53	20231023	193900	224063145	4950	4950	4950	4950	0
54	20231023	193800	224063145	4950	4950	4950	4950	0
55	20231023	193700	224063145	4950	4950	4950	4950	0
56	20231023	193600	224063145	4950	4950	4950	4950	0
57	20231023	193500	224063145	4950	4950	4950	4950	0
58	20231023	193400	224063145	4950	4950	4950	4950	0
59	20231023	193300	224063145	4950	4950	4950	4950	0
60	20231023	193200	224063145	4950	4950	4950	4950	0
61	20231023	193100	224063145	4950	4950	4950	4950	0
62	20231023	193000	224063145	4950	4950	4950	4950	2840
63	20231023	192900	224063145	4950	4950	4950	4950	0
64	20231023	192800	224063145	4950	4950	4950	4950	0
65	20231023	192700	224063145	4950	4950	4950	4950	0
66	20231023	192600	224063145	4950	4950	4950	4950	0
67	20231023	192500	224063145	4950	4950	4950	4950	0
68	20231023	192400	224063145	4950	4950	4950	4950	0
69	20231023	192300	224063145	4950	4950	4950	4950	0
70	20231023	192200	224063145	4950	4950	4950	4950	0
71	20231023	192100	224063145	4950	4950	4950	4950	0
72	20231023	192000	224063145	4950	4950	4950	4950	0
73	20231023	191900	224063145	4950	4950	4950	4950	0
74	20231023	191800	224063145	4950	4950	4950	4950	0
75	20231023	191700	224063145	4950	4950	4950	4950	0
76	20231023	191600	224063145	4950	4950	4950	4950	0
77	20231023	191500	224063145	4950	4950	4950	4950	0
78	20231023	191400	224063145	4950	4950	4950	4950	0
79	20231023	191300	224063145	4950	4950	4950	4950	0
80	20231023	191200	224063145	4950	4950	4950	4950	0
81	20231023	191100	224063145	4950	4950	4950	4950	0
82	20231023	191000	224063145	4950	4950	4950	4950	0
83	20231023	190900	224063145	4950	4950	4950	4950	0
84	20231023	190800	224063145	4950	4950	4950	4950	0
85	20231023	190700	224063145	4950	4950	4950	4950	0
86	20231023	190600	224063145	4950	4950	4950	4950	0
87	20231023	190500	224063145	4950	4950	4950	4950	0
88	20231023	190400	224063145	4950	4950	4950	4950	0
89	20231023	190300	224063145	4950	4950	4950	4950	0
90	20231023	190200	224063145	4950	4950	4950	4950	0
91	20231023	190100	224063145	4950	4950	4950	4950	0
92	20231023	190000	224063145	4950	4950	4950	4950	2840
93	20231023	185900	224063145	4950	4950	4950	4950	0
94	20231023	185800	224063145	4950	4950	4950	4950	0
95	20231023	185700	224063145	4950	4950	4950	4950	0
96	20231023	185600	224063145	4950	4950	4950	4950	0
97	20231023	185500	224063145	4950	4950	4950	4950	0
98	20231023	185400	224063145	4950	4950	4950	4950	0
99	20231023	185300	224063145	4950	4950	4950	4950	0
100	20231023	185200	224063145	4950	4950	4950	4950	0
101	20231023	185100	224063145	4950	4950	4950	4950	0
102	20231023	185000	224063145	4950	4950	4950	4950	0
103	20231023	184900	224063145	4950	4950	4950	4950	0
104	20231023	184800	224063145	4950	4950	4950	4950	0
105	20231023	184700	224063145	4950	4950	4950	4950	0
106	20231023	184600	224063145	4950	4950	4950	4950	0
107	20231023	184500	224063145	4950	4950	4950	4950	0
108	20231023	184400	224063145	4950	4950	4950	4950	0
109	20231023	184300	224063145	4950	4950	4950	4950	0
110	20231023	184200	224063145	4950	4950	4950	4950	0
111	20231023	184100	224063145	4950	4950	4950	4950	0
112	20231023	184000	224063145	4950	4950	4950	4950	0
113	20231023	183900	224063145	4950	4950	4950	4950	0
114	20231023	183800	224063145	4950	4950	4950	4950	0
115	20231023	183700	224063145	4950	4950	4950	4950	0
116	20231023	183600	224063145	4950	4950	4950	4950	0
117	20231023	183500	224063145	4950	4950	4950	4950	0
118	20231023	183400	224063145	4950	4950	4950	4950	0
119	20231023	183300	224063145	4950	4950	4950	4950	0
120	20231023	183200	224063145	4950	4950	4950	4950	0
121	20231023	183100	224063145	4950	4950	4950	4950	0
122	20231023	183000	224063145	4950	4950	4950	4950	2840
123	20231023	182900	224063145	4950	4950	4950	4950	0
124	20231023	182800	224063145	4950	4950	4950	4950	0
125	20231023	182700	224063145	4950	4950	4950	4950	0
126	20231023	182600	224063145	4950	4950	4950	4950	0
127	20231023	182500	224063145	4950	4950	4950	4950	0
128	20231023	182400	224063145	4950	4950	4950	4950	0
129	20231023	182300	224063145	4950	4950	4950	4950	0
130	20231023	182200	224063145	4950	4950	4950	4950	0
131	20231023	182100	224063145	4950	4950	4950	4950	0
132	20231023	182000	224063145	4950	4950	4950	4950	0
133	20231023	181900	224063145	4950	4950	4950	4950	0
134	20231023	181800	224063145	4950	4950	4950	4950	0
135	20231023	181700	224063145	4950	4950	4950	4950	0
136	20231023	181600	224063145	4950	4950	4950	4950	0
137	20231023	181500	224063145	4950	4950	4950	4950	0
138	20231023	181400	224063145	4950	4950	4950	4950	0
139	20231023	181300	224063145	4950	4950	4950	4950	0
140	20231023	181200	224063145	4950	4950	4950	4950	0
141	20231023	181100	224063145	4950	4950	4950	4950	0
142	20231023	181000	224063145	4950	4950	4950	4950	0
143	20231023	180900	224063145	4950	4950	4950	4950	0
144	20231023	180800	224063145	4950	4950	4950	4950	0
145	20231023	180700	224063145	4950	4950	4950	4950	0
146	20231023	180600	224063145	4950	4950	4950	4950	0
147	20231023	180500	224063145	4950	4950	4950	4950	0
148	20231023	180400	224063145	4950	4950	4950	4950	0
149	20231023	180300	224063145	4950	4950	4950	4950	0
150	20231023	180200	224063145	4950	4950	4950	4950	0
151	20231023	180100	224063145	4950	4950	4950	4950	0
152	20231023	180000	224063145	4950	4950	4950	4950	2840
153	20231023	175900	224063145	4950	4950	4950	4950	0
154	20231023	175800	224063145	4950	4950	4950	4950	0
155	20231023	175700	224063145	4950	4950	4950	4950	0
156	20231023	175600	224063145	4950	4950	4950	4950	0
157	20231023	175500	224063145	4950	4950	4950	4950	0
158	20231023	175400	224063145	4950	4950	4950	4950	0
159	20231023	175300	224063145	4950	4950	4950	4950	0
160	20231023	175200	224063145	4950	4950	4950	4950	0
161	20231023	175100	224063145	4950	4950	4950	4950	0
162	20231023	175000	224063145	4950	4950	4950	4950	0
163	20231023	174900	224063145	4950	4950	4950	4950	0
164	20231023	174800	224063145	4950	4950	4950	4950	0
165	20231023	174700	224063145	4950	4950	4950	4950	0
166	20231023	174600	224063145	4950	4950	4950	4950	0
167	20231023	174500	224063145	4950	4950	4950	4950	0
168	20231023	174400	224063145	4950	4950	4950	4950	0
169	20231023	174300	224063145	4950	4950	4950	4950	0
170	20231023	174200	224063145	4950	4950	4950	4950	0
171	20231023	174100	224063145	4950	4950	4950	4950	0
172	20231023	174000	224063145	4950	4950	4950	4950	0
173	20231023	173900	224063145	4950	4950	4950	4950	0
174	20231023	173800	224063145	4950	4950	4950	4950	0
175	20231023	173700	224063145	4950	4950	4950	4950	0
176	20231023	173600	224063145	4950	4950	4950	4950	0
177	20231023	173500	224063145	4950	4950	4950	4950	0
178	20231023	173400	224063145	4950	4950	4950	4950	0
179	20231023	173300	224063145	4950	4950	4950	4950	0
180	20231023	173200	224063145	4950	4950	4950	4950	0
181	20231023	173100	224063145	4950	4950	4950	4950	0
182	20231023	173000	224063145	4950	4950	4950	4950	2840
183	20231023	172900	224063145	4950	4950	4950	4950	0
184	20231023	172800	224063145	4950	4950	4950	4950	0
185	20231023	172700	224063145	4950	4950	4950	4950	0
186	20231023	172600	224063145	4950	4950	4950	4950	0
187	20231023	172500	224063145	4950	4950	4950	4950	0
188	20231023	172400	224063145	4950	4950	4950	4950	0
189	20231023	172300	224063145	4950	4950	4950	4950	0
190	20231023	172200	224063145	4950	4950	4950	4950	0
191	20231023	172100	224063145	4950	4950	4950	4950	0
192	20231023	172000	224063145	4950	4950	4950	4950	0
193	20231023	171900	224063145	4950	4950	4950	4950	0
194	20231023	171800	224063145	4950	4950	4950	4950	0
195	20231023	171700	224063145	4950	4950	4950	4950	0
196	20231023	171600	224063145	4950	4950	4950	4950	0
197	20231023	171500	224063145	4950	4950	4950	4950	0
198	20231023	171400	224063145	4950	4950	4950	4950	0
199	20231023	171300	224063145	4950	4950	4950	4950	0
200	20231023	171200	224063145	4950	4950	4950	4950	0
201	20231023	171100	224063145	4950	4950	4950	4950	0
202	20231023	171000	224063145	4950	4950	4950	4950	0
203	20231023	170900	224063145	4950	4950	4950	4950	0
204	20231023	170800	224063145	4950	4950	4950	4950	0
205	20231023	170700	224063145	4950	4950	4950	4950	0
206	20231023	170600	224063145	4950	4950	4950	4950	0
207	20231023	170500	224063145	4950	4950	4950	4950	0
208	20231023	170400	224063145	4950	4950	4950	4950	0
209	20231023	170300	224063145	4950	4950	4950	4950	0
210	20231023	170200	224063145	4950	4950	4950	4950	0
211	20231023	170100	224063145	4950	4950	4950	4950	0
212	20231023	170000	224063145	4950	4950	4950	4950	2840
213	20231023	165900	224063145	4950	4950	4950	4950	0
214	20231023	165800	224063145	4950	4950	4950	4950	0
215	20231023	165700	224063145	4950	4950	4950	4950	0
216	20231023	165600	224063145	4950	4950	4950	4950	0
217	20231023	165500	224063145	4950	4950	4950	4950	0
218	20231023	165400	224063145	4950	4950	4950	4950	0
219	20231023	165300	224063145	4950	4950	4950	4950	0
220	20231023	165200	224063145	4950	4950	4950	4950	0
221	20231023	165100	224063145	4950	4950	4950	4950	0
222	20231023	165000	224063145	4950	4950	4950	4950	0
223	20231023	164900	224063145	4950	4950	4950	4950	0
224	20231023	164800	224063145	4950	4950	4950	4950	0
225	20231023	164700	224063145	4950	4950	4950	4950	0
226	20231023	164600	224063145	4950	4950	4950	4950	0
227	20231023	164500	224063145	4950	4950	4950	4950	0
228	20231023	164400	224063145	4950	4950	4950	4950	0
229	20231023	164300	224063145	4950	4950	4950	4950	0
230	20231023	164200	224063145	4950	4950	4950	4950	0
231	20231023	164100	224063145	4950	4950	4950	4950	0
232	20231023	164000	224063145	4950	4950	4950	4950	0
233	20231023	163900	224063145	4950	4950	4950	4950	0
234	20231023	163800	224063145	4950	4950	4950	4950	0
235	20231023	163700	224063145	4950	4950	4950	4950	0
236	20231023	163600	224063145	4950	4950	4950	4950	0
237	20231023	163500	224063145	4950	4950	4950	4950	0
238	20231023	163400	224063145	4950	4950	4950	4950	0
239	20231023	163300	224063145	4950	4950	4950	4950	0
240	20231023	163200	224063145	4950	4950	4950	4950	0
241	20231023	163100	224063145	4950	4950	4950	4950	0
242	20231023	163000	224063145	4950	4950	4950	4950	2840
243	20231023	162900	224063145	4950	4950	4950	4950	0
244	20231023	162800	224063145	4950	4950	4950	4950	0
245	20231023	162700	224063145	4950	4950	4950	4950	0
246	20231023	162600	224063145	4950	4950	4950	4950	0
247	20231023	162500	224063145	4950	4950	4950	4950	0
248	20231023	162400	224063145	4950	4950	4950	4950	0
249	20231023	162300	224063145	4950	4950	4950	4950	0
250	20231023	162200	224063145	4950	4950	4950	4950	0
251	20231023	162100	224063145	4950	4950	4950	4950	0
252	20231023	162000	224063145	4950	4950	4950	4950	0
253	20231023	161900	224063145	4950	4950	4950	4950	0
254	20231023	161800	224063145	4950	4950	4950	4950	0
255	20231023	161700	224063145	4950	4950	4950	4950	0
256	20231023	161600	224063145	4950	4950	4950	4950	0
257	20231023	161500	224063145	4950	4950	4950	4950	0
258	20231023	161400	224063145	4950	4950	4950	4950	0
259	20231023	161300	224063145	4950	4950	4950	4950	0
260	20231023	161200	224063145	4950	4950	4950	4950	0
261	20231023	161100	224063145	4950	4950	4950	4950	0
262	20231023	161000	224063145	4950	4950	4950	4950	0
263	20231023	160900	224063145	4950	4950	4950	4950	0
264	20231023	160800	224063145	4950	4950	4950	4950	0
265	20231023	160700	224063145	4950	4950	4950	4950	0
266	20231023	160600	224063145	4950	4950	4950	4950	0
267	20231023	160500	224063145	4950	4950	4950	4950	0
268	20231023	160400	224063145	4950	4950	4950	4950	0
269	20231023	160300	224063145	4950	4950	4950	4950	0
270	20231023	160200	224063145	4950	4950	4950	4950	0
271	20231023	160100	224063145	4950	4950	4950	4950	0
272	20231023	160000	224063145	4950	4950	4950	4950	2840
273	20231023	155900	224063145	4950	4950	4950	4950	0
274	20231023	155800	224063145	4950	4950	4950	4950	0
275	20231023	155700	224063145	4950	4950	4950	4950	0
276	20231023	155600	224063145	4950	4950	4950	4950	0
277	20231023	155500	224063145	4950	4950	4950	4950	0
278	20231023	155400	224063145	4950	4950	4950	4950	0
279	20231023	155300	224063145	4950	4950	4950	4950	0
280	20231023	155200	224063145	4950	4950	4950	4950	0
281	20231023	155100	224063145	4950	4950	4950	4950	0
282	20231023	155000	224063145	4950	4950	4950	4950	0
283	20231023	154900	224063145	4950	4950	4950	4950	0
284	20231023	154800	224063145	4950	4950	4950	4950	0
285	20231023	154700	224063145	4950	4950	4950	4950	0
286	20231023	154600	224063145	4950	4950	4950	4950	0
287	20231023	154500	224063145	4950	4950	4950	4950	0
288	20231023	154400	224063145	4950	4950	4950	4950	0
289	20231023	154300	224063145	4950	4950	4950	4950	0
290	20231023	154200	224063145	4950	4950	4950	4950	0
291	20231023	154100	224063145	4950	4950	4950	4950	0
292	20231023	154000	224063145	4950	4950	4950	4950	0
293	20231023	153900	224063145	4950	4950	4950	4950	0
294	20231023	153800	224063145	4950	4950	4950	4950	0
295	20231023	153700	224063145	4950	4950	4950	4950	0
296	20231023	153600	224063145	4950	4950	4950	4950	0
297	20231023	153500	224063145	4950	4950	4950	4950	0
298	20231023	153400	224063145	4950	4950	4950	4950	0
299	20231023	153300	224063145	4950	4950	4950	4950	0
300	20231023	153200	224063145	4950	4950	4950	4950	0
301	20231023	153100	224063145	4950	4950	4950	4950	0
302	20231023	153000	224063145	4950	4950	4950	4950	5680
303	20231023	152900	210005145	4965	4965	4965	4965	0
304	20231023	152800	210005145	4965	4965	4965	4965	0
305	20231023	152700	210005145	4965	4965	4965	4965	0
306	20231023	152600	210005145	4965	4965	4965	4965	0
307	20231023	152500	210005145	4965	4965	4965	4965	0
308	20231023	152400	210005145	4965	4965	4965	4965	0
309	20231023	152300	210005145	4965	4965	4965	4965	0
310	20231023	152200	210005145	4965	4965	4965	4965	0
311	20231023	152100	210005145	4965	4965	4965	4965	0
312	20231023	152000	210005145	4965	4965	4965	4965	0
313	20231023	151900	210005145	4965	4965	4965	4965	112
314	20231023	151800	209449065	4950	4950	4950	4950	0
315	20231023	151700	209449065	4950	4965	4965	4950	2
316	20231023	151600	209439150	4950	4955	4955	4950	24
317	20231023	151500	209320260	4955	4955	4955	4955	140
318	20231023	151400	208626560	4965	4955	4990	4955	367
319	20231023	151300	206807340	4950	4965	4995	4950	3341
320	20231023	151200	190266375	4995	4995	4995	4995	1
321	20231023	151100	190261380	4965	4965	4965	4965	8
322	20231023	151000	190221660	4955	4955	4955	4955	0
323	20231023	150900	190221660	4955	4955	4955	4955	0
324	20231023	150800	190221660	4955	4955	4955	4955	1
325	20231023	150700	190216705	4965	4965	4965	4965	0
326	20231023	150600	190216705	4965	4955	4965	4955	20
327	20231023	150500	190117595	4965	4965	4965	4965	0
328	20231023	150400	190117595	4965	4965	4965	4965	0
329	20231023	150300	190117595	4965	4965	4965	4965	0
330	20231023	150200	190117595	4965	4965	4965	4965	0
331	20231023	150100	190117595	4965	4965	4965	4965	1
332	20231023	150000	190112630	4955	4955	4955	4955	772
333	20231023	145900	186287370	4955	4955	4955	4955	1
334	20231023	145800	186282415	4955	4955	4955	4955	0
335	20231023	145700	186282415	4955	4955	4955	4955	0
336	20231023	145600	186282415	4955	4955	4955	4955	0
337	20231023	145500	186282415	4955	4955	4955	4955	124
338	20231023	145400	185667995	4965	4965	4965	4965	0
339	20231023	145300	185667995	4965	4955	4965	4955	4
340	20231023	145200	185648165	4955	4955	4955	4955	1451
341	20231023	145100	178458460	4955	4955	4955	4955	50
342	20231023	145000	178210710	4990	4965	4990	4965	2
343	20231023	144900	178200755	4990	4960	4990	4960	10
344	20231023	144800	178151050	4955	4955	4955	4955	401
345	20231023	144700	176164095	4955	4955	4955	4955	50
346	20231023	144600	175916345	4970	4970	4970	4970	0
347	20231023	144500	175916345	4970	4965	4970	4965	3
348	20231023	144400	175901440	4960	4960	4960	4960	155
349	20231023	144300	175132640	4960	4960	4960	4960	0
350	20231023	144200	175132640	4960	4960	4960	4960	0
351	20231023	144100	175132640	4960	4960	4960	4960	0
352	20231023	144000	175132640	4960	4960	4960	4960	2
353	20231023	143900	175122720	4970	4960	4970	4960	314
354	20231023	143800	173565250	4970	4970	4970	4970	0
355	20231023	143700	173565250	4970	4970	4970	4970	0
356	20231023	143600	173565250	4970	4970	4970	4970	0
357	20231023	143500	173565250	4970	4970	4970	4970	0
358	20231023	143400	173565250	4970	4970	4970	4970	0
359	20231023	143300	173565250	4970	4970	4970	4970	0
360	20231023	143200	173565250	4970	4970	4970	4970	0
361	20231023	143100	173565250	4970	4960	4970	4960	3
362	20231023	143000	173550360	4960	4960	4960	4960	560
363	20231023	142900	170772760	4960	4960	4960	4960	840
364	20231023	142800	166606360	4960	4960	4960	4960	1000
365	20231023	142700	161646360	4960	4960	4960	4960	20
366	20231023	142600	161547160	4960	4960	4960	4960	0
367	20231023	142500	161547160	4960	4960	4960	4960	0
368	20231023	142400	161547160	4960	4960	4960	4960	0
369	20231023	142300	161547160	4960	4960	4960	4960	0
370	20231023	142200	161547160	4960	4960	4960	4960	4
371	20231023	142100	161527320	4960	4960	4960	4960	0
372	20231023	142000	161527320	4960	4960	4960	4960	0
373	20231023	141900	161527320	4960	4960	4960	4960	95
374	20231023	141800	161056120	4960	4960	4960	4960	0
375	20231023	141700	161056120	4960	4960	4960	4960	1
376	20231023	141600	161051160	4960	4960	4960	4960	380
377	20231023	141500	159166360	4970	4970	4970	4970	0
378	20231023	141400	159166360	4970	4970	4970	4970	6
379	20231023	141300	159136540	4995	4995	4995	4995	0
380	20231023	141200	159136540	4995	4995	4995	4995	0
381	20231023	141100	159136540	4995	4995	4995	4995	0
382	20231023	141000	159136540	4995	4995	4995	4995	0
383	20231023	140900	159136540	4995	4995	4995	4995	0
384	20231023	140800	159136540	4995	4995	4995	4995	0
385	20231023	140700	159136540	4995	4995	4995	4995	0
386	20231023	140600	159136540	4995	4995	4995	4995	0
387	20231023	140500	159136540	4995	4995	4995	4995	0
388	20231023	140400	159136540	4995	4975	4995	4975	3
389	20231023	140300	159121595	4965	4965	4965	4965	2
390	20231023	140200	159111665	4965	4965	4965	4965	0
391	20231023	140100	159111665	4965	4965	4965	4965	31
392	20231023	140000	158957750	4960	4965	4965	4960	2261
393	20231023	135900	147731905	5000	5000	5000	5000	0
394	20231023	135800	147731905	5000	5000	5000	5000	0
395	20231023	135700	147731905	5000	4975	5000	4975	2
396	20231023	135600	147721930	4975	4975	4975	4975	0
397	20231023	135500	147721930	4975	4975	5000	4975	3
398	20231023	135400	147706980	4970	4970	4970	4970	13
399	20231023	135300	147642370	4970	4970	4970	4970	1545
400	20231023	135200	139963720	4970	4970	4970	4970	100
401	20231023	135100	139466720	4975	4970	4975	4970	522
402	20231023	135000	136871880	4970	4970	4970	4970	1
403	20231023	134900	136866910	4955	4965	4965	4955	2700
404	20231023	134800	123478215	4975	4975	4975	4975	0
405	20231023	134700	123478215	4975	4975	4975	4975	1
406	20231023	134600	123473240	4965	4965	4965	4965	0
407	20231023	134500	123473240	4965	4965	4965	4965	0
408	20231023	134400	123473240	4965	4965	4965	4965	3
409	20231023	134300	123458345	4975	4975	4975	4975	0
410	20231023	134200	123458345	4975	4975	4975	4975	100
411	20231023	134100	122960845	4985	4985	4985	4985	614
412	20231023	134000	119900055	4965	4970	4970	4965	442
413	20231023	133900	117704960	4970	4970	4970	4970	199
414	20231023	133800	116715930	4980	4980	4980	4975	263
415	20231023	133700	115407290	4980	4980	4980	4980	0
416	20231023	133600	115407290	4980	4980	4980	4980	160
417	20231023	133500	114610490	5000	5000	5000	5000	0
418	20231023	133400	114610490	5000	4980	5000	4980	4
419	20231023	133300	114590540	4980	4980	4980	4980	100
420	20231023	133200	114092540	4985	4990	4990	4985	258
421	20231023	133100	112806135	5010	5010	5010	5010	0
422	20231023	133000	112806135	5010	5010	5010	5010	0
423	20231023	132900	112806135	5010	5010	5010	5010	0
424	20231023	132800	112806135	5010	5010	5010	5010	0
425	20231023	132700	112806135	5010	5010	5010	5010	0
426	20231023	132600	112806135	5010	5010	5010	5010	0
427	20231023	132500	112806135	5010	5010	5010	5010	0
428	20231023	132400	112806135	5010	5000	5010	4990	2201
429	20231023	132300	101816845	5010	5010	5010	5010	0
430	20231023	132200	101816845	5010	5010	5010	5010	0
431	20231023	132100	101816845	5010	5010	5010	5010	350
432	20231023	132000	100063345	5010	5010	5010	5010	0
433	20231023	131900	100063345	5010	5010	5010	5010	0
434	20231023	131800	100063345	5010	5010	5010	5010	0
435	20231023	131700	100063345	5010	5010	5010	5010	0
436	20231023	131600	100063345	5010	5010	5010	5010	0
437	20231023	131500	100063345	5010	5010	5010	5010	100
438	20231023	131400	99562345	5010	5010	5010	5010	0
439	20231023	131300	99562345	5010	5010	5010	5010	0
440	20231023	131200	99562345	5010	5010	5010	5010	0
441	20231023	131100	99562345	5010	5010	5010	5010	0
442	20231023	131000	99562345	5010	5010	5010	5010	0
443	20231023	130900	99562345	5010	5010	5010	5010	10
444	20231023	130800	99512245	5010	5010	5010	5010	21
445	20231023	130700	99407035	5010	5010	5010	5010	0
446	20231023	130600	99407035	5010	5010	5010	5010	0
447	20231023	130500	99407035	5010	5010	5010	5010	0
448	20231023	130400	99407035	5010	5010	5010	5010	0
449	20231023	130300	99407035	5010	5010	5010	5010	0
450	20231023	130200	99407035	5010	5010	5010	5010	0
451	20231023	130100	99407035	5010	5010	5010	5010	1
452	20231023	130000	99402025	4995	4995	4995	4995	0
453	20231023	125900	99402025	4995	4995	4995	4995	0
454	20231023	125800	99402025	4995	4995	4995	4995	1
455	20231023	125700	99397030	5010	5010	5010	5010	0
456	20231023	125600	99397030	5010	5010	5010	5010	0
457	20231023	125500	99397030	5010	5010	5010	5010	0
458	20231023	125400	99397030	5010	5010	5010	5010	0
459	20231023	125300	99397030	5010	5010	5010	5010	0
460	20231023	125200	99397030	5010	5010	5010	5010	0
461	20231023	125100	99397030	5010	5010	5010	5010	0
462	20231023	125000	99397030	5010	5010	5010	5010	0
463	20231023	124900	99397030	5010	5010	5010	5010	0
464	20231023	124800	99397030	5010	5010	5010	5010	100
465	20231023	124700	98896030	5000	5000	5000	5000	100
466	20231023	124600	98396030	4995	4995	4995	4995	0
467	20231023	124500	98396030	4995	4995	4995	4995	0
468	20231023	124400	98396030	4995	4995	4995	4995	419
469	20231023	124300	96303125	4995	4995	4995	4995	418
470	20231023	124200	94215215	4990	4990	4990	4990	251
471	20231023	124100	92962725	4995	4995	4995	4995	0
472	20231023	124000	92962725	4995	4995	4995	4995	0
473	20231023	123900	92962725	4995	4995	4995	4995	166
474	20231023	123800	92133555	5010	5010	5010	5010	1
475	20231023	123700	92128545	4995	4995	4995	4995	0
476	20231023	123600	92128545	4995	4995	4995	4995	0
477	20231023	123500	92128545	4995	4995	4995	4995	70
478	20231023	123400	91778895	5010	5010	5010	5010	0
479	20231023	123300	91778895	5010	5010	5010	5010	0
480	20231023	123200	91778895	5010	5010	5010	5010	0
481	20231023	123100	91778895	5010	5010	5010	5010	0
482	20231023	123000	91778895	5010	5010	5010	5010	0
483	20231023	122900	91778895	5010	5010	5010	5010	0
484	20231023	122800	91778895	5010	5010	5010	5010	0
485	20231023	122700	91778895	5010	5010	5010	5010	0
486	20231023	122600	91778895	5010	5010	5010	5010	10
487	20231023	122500	91728795	5010	5010	5010	5010	0
488	20231023	122400	91728795	5010	5010	5010	5010	0
489	20231023	122300	91728795	5010	5010	5010	5010	0
490	20231023	122200	91728795	5010	5010	5010	5010	0
491	20231023	122100	91728795	5010	5010	5010	5010	0
492	20231023	122000	91728795	5010	5010	5010	5010	0
493	20231023	121900	91728795	5010	5010	5010	5010	0
494	20231023	121800	91728795	5010	5010	5010	5010	0
495	20231023	121700	91728795	5010	5010	5010	5010	0
496	20231023	121600	91728795	5010	5010	5010	5010	0
497	20231023	121500	91728795	5010	5010	5010	5010	0
498	20231023	121400	91728795	5010	5010	5010	5010	200
499	20231023	121300	90726795	4995	4995	4995	4995	0
500	20231023	121200	90726795	4995	4995	4995	4995	37
501	20231023	121100	90541980	4995	4995	4995	4995	0
502	20231023	121000	90541980	4995	4995	4995	4995	0
503	20231023	120900	90541980	4995	4995	4995	4995	1
504	20231023	120800	90536985	5010	5010	5010	5010	0
505	20231023	120700	90536985	5010	5010	5010	5010	0
506	20231023	120600	90536985	5010	5010	5010	5010	0
507	20231023	120500	90536985	5010	5010	5010	5010	0
508	20231023	120400	90536985	5010	5010	5010	5010	0
509	20231023	120300	90536985	5010	5010	5010	5010	0
510	20231023	120200	90536985	5010	5010	5010	5010	0
511	20231023	120100	90536985	5010	5010	5010	5010	0
512	20231023	120000	90536985	5010	5010	5010	5010	0
513	20231023	115900	90536985	5010	5010	5010	5010	0
514	20231023	115800	90536985	5010	5010	5010	5010	0
515	20231023	115700	90536985	5010	5010	5010	5010	0
516	20231023	115600	90536985	5010	5000	5010	5000	5
517	20231023	115500	90511945	5010	5010	5010	5010	0
518	20231023	115400	90511945	5010	5010	5010	5010	1
519	20231023	115300	90506935	5020	5020	5020	5020	0
520	20231023	115200	90506935	5020	5020	5020	5020	0
521	20231023	115100	90506935	5020	5020	5020	5020	0
522	20231023	115000	90506935	5020	5020	5020	5020	0
523	20231023	114900	90506935	5020	5020	5020	5020	0
524	20231023	114800	90506935	5020	5020	5020	5020	1
525	20231023	114700	90501915	5030	5020	5030	5020	70
526	20231023	114600	90149845	5030	5030	5030	5030	0
527	20231023	114500	90149845	5030	5030	5030	5030	100
528	20231023	114400	89646845	5020	5020	5020	5020	0
529	20231023	114300	89646845	5020	5020	5020	5020	1
530	20231023	114200	89641825	5070	5070	5070	5070	0
531	20231023	114100	89641825	5070	5070	5070	5070	0
532	20231023	114000	89641825	5070	5020	5070	5020	462
533	20231023	113900	87317475	5020	5020	5020	5020	0
534	20231023	113800	87317475	5020	5020	5020	5020	6
535	20231023	113700	87287355	4990	5020	5020	4990	4877
536	20231023	113600	62884390	5020	5020	5020	5020	0
537	20231023	113500	62884390	5020	5030	5030	5020	725
538	20231023	113400	59237670	5030	5030	5030	5030	0
539	20231023	113300	59237670	5030	5030	5030	5030	0
540	20231023	113200	59237670	5030	5030	5030	5030	0
541	20231023	113100	59237670	5030	5030	5030	5030	0
542	20231023	113000	59237670	5030	5030	5030	5030	0
543	20231023	112900	59237670	5030	5040	5040	5030	309
544	20231023	112800	57683210	5040	5040	5040	5040	0
545	20231023	112700	57683210	5040	5040	5040	5040	0
546	20231023	112600	57683210	5040	5040	5040	5040	36
547	20231023	112500	57501770	5050	5050	5050	5050	0
548	20231023	112400	57501770	5050	5050	5050	5050	0
549	20231023	112300	57501770	5050	5050	5050	5050	0
550	20231023	112200	57501770	5050	5050	5050	5050	0
551	20231023	112100	57501770	5050	5050	5050	5050	0
552	20231023	112000	57501770	5050	5050	5050	5050	0
553	20231023	111900	57501770	5050	5050	5050	5050	0
554	20231023	111800	57501770	5050	5050	5050	5050	0
555	20231023	111700	57501770	5050	5050	5050	5050	0
556	20231023	111600	57501770	5050	5060	5060	5050	251
557	20231023	111500	56234020	5080	5080	5080	5080	0
558	20231023	111400	56234020	5080	5080	5080	5080	0
559	20231023	111300	56234020	5080	5080	5080	5080	0
560	20231023	111200	56234020	5080	5080	5080	5080	0
561	20231023	111100	56234020	5080	5080	5080	5080	0
562	20231023	111000	56234020	5080	5080	5080	5080	0
563	20231023	110900	56234020	5080	5080	5080	5080	0
564	20231023	110800	56234020	5080	5080	5080	5080	0
565	20231023	110700	56234020	5080	5080	5080	5080	0
566	20231023	110600	56234020	5080	5080	5080	5080	0
567	20231023	110500	56234020	5080	5080	5080	5080	0
568	20231023	110400	56234020	5080	5080	5080	5080	1
569	20231023	110300	56228940	5080	5080	5080	5080	0
570	20231023	110200	56228940	5080	5080	5080	5080	0
571	20231023	110100	56228940	5080	5080	5080	5080	0
572	20231023	110000	56228940	5080	5080	5080	5080	0
573	20231023	105900	56228940	5080	5080	5080	5080	0
574	20231023	105800	56228940	5080	5080	5080	5080	0
575	20231023	105700	56228940	5080	5080	5080	5080	0
576	20231023	105600	56228940	5080	5080	5080	5080	0
577	20231023	105500	56228940	5080	5080	5080	5080	0
578	20231023	105400	56228940	5080	5060	5080	5050	373
579	20231023	105300	54344760	5090	5090	5090	5090	0
580	20231023	105200	54344760	5090	5090	5090	5090	0
581	20231023	105100	54344760	5090	5090	5090	5090	0
582	20231023	105000	54344760	5090	5080	5090	5080	2
583	20231023	104900	54334590	5080	5080	5080	5080	0
584	20231023	104800	54334590	5080	5080	5080	5080	0
585	20231023	104700	54334590	5080	5080	5080	5080	0
586	20231023	104600	54334590	5080	5080	5080	5080	0
587	20231023	104500	54334590	5080	5080	5080	5080	100
588	20231023	104400	53826590	5080	5080	5080	5080	91
589	20231023	104300	53364310	5070	5070	5070	5070	0
590	20231023	104200	53364310	5070	5070	5070	5070	0
591	20231023	104100	53364310	5070	5060	5070	5060	71
592	20231023	104000	53005040	5060	5060	5060	5060	0
593	20231023	103900	53005040	5060	5060	5060	5060	0
594	20231023	103800	53005040	5060	5060	5060	5060	0
595	20231023	103700	53005040	5060	5060	5060	5060	0
596	20231023	103600	53005040	5060	5060	5060	5060	0
597	20231023	103500	53005040	5060	5060	5060	5060	0
598	20231023	103400	53005040	5060	5060	5060	5060	0
599	20231023	103300	53005040	5060	5060	5060	5060	0
600	20231023	103200	53005040	5060	5060	5060	5060	0
601	20231023	103100	53005040	5060	5060	5060	5060	4
602	20231023	103000	52984800	5060	5060	5060	5060	0
603	20231023	102900	52984800	5060	5060	5060	5060	21
604	20231023	102800	52878540	5060	5060	5060	5060	0
605	20231023	102700	52878540	5060	5060	5060	5060	0
606	20231023	102600	52878540	5060	5060	5060	5060	0
607	20231023	102500	52878540	5060	5040	5060	5040	45
608	20231023	102400	52650920	5040	5040	5040	5040	0
609	20231023	102300	52650920	5040	5040	5040	5040	0
610	20231023	102200	52650920	5040	5040	5040	5040	0
611	20231023	102100	52650920	5040	5040	5040	5040	0
612	20231023	102000	52650920	5040	5040	5040	5040	0
613	20231023	101900	52650920	5040	5040	5040	5040	0
614	20231023	101800	52650920	5040	5040	5040	5040	1
615	20231023	101700	52645880	5030	5030	5030	5030	2
616	20231023	101600	52635820	5020	5020	5020	5020	0
617	20231023	101500	52635820	5020	5020	5020	5020	0
618	20231023	101400	52635820	5020	5020	5020	5020	60
619	20231023	101300	52334620	5050	5050	5050	5050	1
620	20231023	101200	52329570	5030	5030	5030	5030	0
621	20231023	101100	52329570	5030	5030	5030	5030	0
622	20231023	101000	52329570	5030	5030	5030	5030	0
623	20231023	100900	52329570	5030	5030	5030	5030	1
624	20231023	100800	52324540	5020	5020	5020	5020	1
625	20231023	100700	52319520	5020	5020	5020	5020	0
626	20231023	100600	52319520	5020	5020	5020	5020	0
627	20231023	100500	52319520	5020	5020	5020	5020	0
628	20231023	100400	52319520	5020	5020	5020	5020	0
629	20231023	100300	52319520	5020	5020	5020	5020	0
630	20231023	100200	52319520	5020	5030	5030	5020	248
631	20231023	100100	51074300	5060	5060	5060	5060	0
632	20231023	100000	51074300	5060	5060	5060	5060	0
633	20231023	095900	51074300	5060	5060	5060	5060	0
634	20231023	095800	51074300	5060	5060	5060	5060	0
635	20231023	095700	51074300	5060	5060	5060	5060	2
636	20231023	095600	51064180	5040	5040	5040	5040	0
637	20231023	095500	51064180	5040	5040	5040	5040	1
638	20231023	095400	51059140	5030	5030	5030	5030	0
639	20231023	095300	51059140	5030	5030	5030	5030	0
640	20231023	095200	51059140	5030	5030	5030	5030	0
641	20231023	095100	51059140	5030	5030	5030	5030	0
642	20231023	095000	51059140	5030	5030	5030	5030	230
643	20231023	094900	49902240	5020	5020	5020	5020	0
644	20231023	094800	49902240	5020	5020	5020	5020	420
645	20231023	094700	47793840	5020	5020	5020	5020	0
646	20231023	094600	47793840	5020	5020	5020	5020	341
647	20231023	094500	46082020	5010	5010	5010	4995	557
648	20231023	094400	43293240	5020	5040	5040	5020	550
649	20231023	094300	40525760	5040	5040	5040	5040	201
650	20231023	094200	39512720	5060	5060	5060	5060	0
651	20231023	094100	39512720	5060	5060	5060	5060	0
652	20231023	094000	39512720	5060	5060	5060	5060	1
653	20231023	093900	39507660	5040	5050	5050	5040	15
654	20231023	093800	39432010	5050	5050	5050	5050	0
655	20231023	093700	39432010	5050	5050	5050	5050	0
656	20231023	093600	39432010	5050	5040	5050	5040	6
657	20231023	093500	39401760	5040	5040	5040	5040	0
658	20231023	093400	39401760	5040	5040	5040	5040	0
659	20231023	093300	39401760	5040	5050	5050	5040	1741
660	20231023	093200	30615180	5050	5050	5050	5050	582
661	20231023	093100	27676080	5050	5050	5050	5050	0
662	20231023	093000	27676080	5050	5050	5050	5050	125
663	20231023	092900	27044830	5060	5060	5060	5060	0
664	20231023	092800	27044830	5060	5060	5060	5060	0
665	20231023	092700	27044830	5060	5050	5060	5050	2
666	20231023	092600	27034720	5070	5070	5070	5070	0
667	20231023	092500	27034720	5070	5060	5070	5060	50
668	20231023	092400	26781510	5070	5070	5070	5070	0
669	20231023	092300	26781510	5070	5070	5070	5070	0
670	20231023	092200	26781510	5070	5070	5070	5070	0
671	20231023	092100	26781510	5070	5040	5070	5040	723
672	20231023	092000	23119570	5040	5040	5040	5040	0
673	20231023	091900	23119570	5040	5040	5040	5040	0
674	20231023	091800	23119570	5040	5060	5060	5040	443
675	20231023	091700	20882370	5060	5080	5080	5060	573
676	20231023	091600	17979480	5090	5100	5100	5090	203
677	20231023	091500	16944200	5090	5090	5090	5090	0
678	20231023	091400	16944200	5090	5090	5090	5090	0
679	20231023	091300	16944200	5090	5090	5090	5090	3
680	20231023	091200	16928930	5100	5100	5100	5100	10
681	20231023	091100	16877930	5100	5100	5100	5100	105
682	20231023	091000	16342430	5080	5080	5080	5080	0
683	20231023	090900	16342430	5080	5080	5080	5080	0
684	20231023	090800	16342430	5080	5090	5090	5080	239
685	20231023	090700	15127990	5090	5070	5090	5070	981
686	20231023	090600	10135790	5060	5050	5060	5050	105
687	20231023	090500	9605210	5040	5040	5040	5030	114
688	20231023	090400	9030870	5020	5000	5040	5000	325
689	20231023	090300	7400580	4975	4985	4985	4975	178
690	20231023	090200	6514250	4965	4990	4990	4965	4
691	20231023	090100	6494315	4950	4950	4950	4950	0
692	20231023	090000	6494315	4950	4950	4950	4945	1312