KissMeData/220180/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	201400	140677860	2980	2980	2980	2980	233
3	20231024	201300	140677860	2980	2980	2980	2980	0
4	20231024	201200	140677860	2980	2980	2980	2980	0
5	20231024	201100	140677860	2980	2980	2980	2980	0
6	20231024	201000	140677860	2980	2980	2980	2980	0
7	20231024	200900	140677860	2980	2980	2980	2980	0
8	20231024	200800	140677860	2980	2980	2980	2980	0
9	20231024	200700	140677860	2980	2980	2980	2980	0
10	20231024	200600	140677860	2980	2980	2980	2980	0
11	20231024	200500	140677860	2980	2980	2980	2980	0
12	20231024	200400	140677860	2980	2980	2980	2980	0
13	20231024	200300	140677860	2980	2980	2980	2980	0
14	20231024	200200	140677860	2980	2980	2980	2980	0
15	20231024	200100	140677860	2980	2980	2980	2980	0
16	20231024	200000	140677860	2980	2980	2980	2980	0
17	20231024	195900	140677860	2980	2980	2980	2980	0
18	20231024	195800	140677860	2980	2980	2980	2980	0
19	20231024	195700	140677860	2980	2980	2980	2980	0
20	20231024	195600	140677860	2980	2980	2980	2980	0
21	20231024	195500	140677860	2980	2980	2980	2980	0
22	20231024	195400	140677860	2980	2980	2980	2980	0
23	20231024	195300	140677860	2980	2980	2980	2980	0
24	20231024	195200	140677860	2980	2980	2980	2980	0
25	20231024	195100	140677860	2980	2980	2980	2980	0
26	20231024	195000	140677860	2980	2980	2980	2980	0
27	20231024	194900	140677860	2980	2980	2980	2980	0
28	20231024	194800	140677860	2980	2980	2980	2980	0
29	20231024	194700	140677860	2980	2980	2980	2980	0
30	20231024	194600	140677860	2980	2980	2980	2980	0
31	20231024	194500	140677860	2980	2980	2980	2980	0
32	20231024	194400	140677860	2980	2980	2980	2980	233
33	20231024	194300	140677860	2980	2980	2980	2980	0
34	20231024	194200	140677860	2980	2980	2980	2980	0
35	20231024	194100	140677860	2980	2980	2980	2980	0
36	20231024	194000	140677860	2980	2980	2980	2980	0
37	20231024	193900	140677860	2980	2980	2980	2980	0
38	20231024	193800	140677860	2980	2980	2980	2980	0
39	20231024	193700	140677860	2980	2980	2980	2980	0
40	20231024	193600	140677860	2980	2980	2980	2980	0
41	20231024	193500	140677860	2980	2980	2980	2980	0
42	20231024	193400	140677860	2980	2980	2980	2980	0
43	20231024	193300	140677860	2980	2980	2980	2980	0
44	20231024	193200	140677860	2980	2980	2980	2980	0
45	20231024	193100	140677860	2980	2980	2980	2980	0
46	20231024	193000	140677860	2980	2980	2980	2980	0
47	20231024	192900	140677860	2980	2980	2980	2980	0
48	20231024	192800	140677860	2980	2980	2980	2980	0
49	20231024	192700	140677860	2980	2980	2980	2980	0
50	20231024	192600	140677860	2980	2980	2980	2980	0
51	20231024	192500	140677860	2980	2980	2980	2980	0
52	20231024	192400	140677860	2980	2980	2980	2980	0
53	20231024	192300	140677860	2980	2980	2980	2980	0
54	20231024	192200	140677860	2980	2980	2980	2980	0
55	20231024	192100	140677860	2980	2980	2980	2980	0
56	20231024	192000	140677860	2980	2980	2980	2980	0
57	20231024	191900	140677860	2980	2980	2980	2980	0
58	20231024	191800	140677860	2980	2980	2980	2980	0
59	20231024	191700	140677860	2980	2980	2980	2980	0
60	20231024	191600	140677860	2980	2980	2980	2980	0
61	20231024	191500	140677860	2980	2980	2980	2980	0
62	20231024	191400	140677860	2980	2980	2980	2980	233
63	20231024	191300	140677860	2980	2980	2980	2980	0
64	20231024	191200	140677860	2980	2980	2980	2980	0
65	20231024	191100	140677860	2980	2980	2980	2980	0
66	20231024	191000	140677860	2980	2980	2980	2980	0
67	20231024	190900	140677860	2980	2980	2980	2980	0
68	20231024	190800	140677860	2980	2980	2980	2980	0
69	20231024	190700	140677860	2980	2980	2980	2980	0
70	20231024	190600	140677860	2980	2980	2980	2980	0
71	20231024	190500	140677860	2980	2980	2980	2980	0
72	20231024	190400	140677860	2980	2980	2980	2980	0
73	20231024	190300	140677860	2980	2980	2980	2980	0
74	20231024	190200	140677860	2980	2980	2980	2980	0
75	20231024	190100	140677860	2980	2980	2980	2980	0
76	20231024	190000	140677860	2980	2980	2980	2980	0
77	20231024	185900	140677860	2980	2980	2980	2980	0
78	20231024	185800	140677860	2980	2980	2980	2980	0
79	20231024	185700	140677860	2980	2980	2980	2980	0
80	20231024	185600	140677860	2980	2980	2980	2980	0
81	20231024	185500	140677860	2980	2980	2980	2980	0
82	20231024	185400	140677860	2980	2980	2980	2980	0
83	20231024	185300	140677860	2980	2980	2980	2980	0
84	20231024	185200	140677860	2980	2980	2980	2980	0
85	20231024	185100	140677860	2980	2980	2980	2980	0
86	20231024	185000	140677860	2980	2980	2980	2980	0
87	20231024	184900	140677860	2980	2980	2980	2980	0
88	20231024	184800	140677860	2980	2980	2980	2980	0
89	20231024	184700	140677860	2980	2980	2980	2980	0
90	20231024	184600	140677860	2980	2980	2980	2980	0
91	20231024	184500	140677860	2980	2980	2980	2980	0
92	20231024	184400	140677860	2980	2980	2980	2980	233
93	20231024	184300	140677860	2980	2980	2980	2980	0
94	20231024	184200	140677860	2980	2980	2980	2980	0
95	20231024	184100	140677860	2980	2980	2980	2980	0
96	20231024	184000	140677860	2980	2980	2980	2980	0
97	20231024	183900	140677860	2980	2980	2980	2980	0
98	20231024	183800	140677860	2980	2980	2980	2980	0
99	20231024	183700	140677860	2980	2980	2980	2980	0
100	20231024	183600	140677860	2980	2980	2980	2980	0
101	20231024	183500	140677860	2980	2980	2980	2980	0
102	20231024	183400	140677860	2980	2980	2980	2980	0
103	20231024	183300	140677860	2980	2980	2980	2980	0
104	20231024	183200	140677860	2980	2980	2980	2980	0
105	20231024	183100	140677860	2980	2980	2980	2980	0
106	20231024	183000	140677860	2980	2980	2980	2980	0
107	20231024	182900	140677860	2980	2980	2980	2980	0
108	20231024	182800	140677860	2980	2980	2980	2980	0
109	20231024	182700	140677860	2980	2980	2980	2980	0
110	20231024	182600	140677860	2980	2980	2980	2980	0
111	20231024	182500	140677860	2980	2980	2980	2980	0
112	20231024	182400	140677860	2980	2980	2980	2980	0
113	20231024	182300	140677860	2980	2980	2980	2980	0
114	20231024	182200	140677860	2980	2980	2980	2980	0
115	20231024	182100	140677860	2980	2980	2980	2980	0
116	20231024	182000	140677860	2980	2980	2980	2980	0
117	20231024	181900	140677860	2980	2980	2980	2980	0
118	20231024	181800	140677860	2980	2980	2980	2980	0
119	20231024	181700	140677860	2980	2980	2980	2980	0
120	20231024	181600	140677860	2980	2980	2980	2980	0
121	20231024	181500	140677860	2980	2980	2980	2980	0
122	20231024	181400	140677860	2980	2980	2980	2980	233
123	20231024	181300	140677860	2980	2980	2980	2980	0
124	20231024	181200	140677860	2980	2980	2980	2980	0
125	20231024	181100	140677860	2980	2980	2980	2980	0
126	20231024	181000	140677860	2980	2980	2980	2980	0
127	20231024	180900	140677860	2980	2980	2980	2980	0
128	20231024	180800	140677860	2980	2980	2980	2980	0
129	20231024	180700	140677860	2980	2980	2980	2980	0
130	20231024	180600	140677860	2980	2980	2980	2980	0
131	20231024	180500	140677860	2980	2980	2980	2980	0
132	20231024	180400	140677860	2980	2980	2980	2980	0
133	20231024	180300	140677860	2980	2980	2980	2980	0
134	20231024	180200	140677860	2980	2980	2980	2980	0
135	20231024	180100	140677860	2980	2980	2980	2980	0
136	20231024	180000	140677860	2980	2980	2980	2980	0
137	20231024	175900	140677860	2980	2980	2980	2980	0
138	20231024	175800	140677860	2980	2980	2980	2980	0
139	20231024	175700	140677860	2980	2980	2980	2980	0
140	20231024	175600	140677860	2980	2980	2980	2980	0
141	20231024	175500	140677860	2980	2980	2980	2980	0
142	20231024	175400	140677860	2980	2980	2980	2980	0
143	20231024	175300	140677860	2980	2980	2980	2980	0
144	20231024	175200	140677860	2980	2980	2980	2980	0
145	20231024	175100	140677860	2980	2980	2980	2980	0
146	20231024	175000	140677860	2980	2980	2980	2980	0
147	20231024	174900	140677860	2980	2980	2980	2980	0
148	20231024	174800	140677860	2980	2980	2980	2980	0
149	20231024	174700	140677860	2980	2980	2980	2980	0
150	20231024	174600	140677860	2980	2980	2980	2980	0
151	20231024	174500	140677860	2980	2980	2980	2980	0
152	20231024	174400	140677860	2980	2980	2980	2980	233
153	20231024	174300	140677860	2980	2980	2980	2980	0
154	20231024	174200	140677860	2980	2980	2980	2980	0
155	20231024	174100	140677860	2980	2980	2980	2980	0
156	20231024	174000	140677860	2980	2980	2980	2980	0
157	20231024	173900	140677860	2980	2980	2980	2980	0
158	20231024	173800	140677860	2980	2980	2980	2980	0
159	20231024	173700	140677860	2980	2980	2980	2980	0
160	20231024	173600	140677860	2980	2980	2980	2980	0
161	20231024	173500	140677860	2980	2980	2980	2980	0
162	20231024	173400	140677860	2980	2980	2980	2980	0
163	20231024	173300	140677860	2980	2980	2980	2980	0
164	20231024	173200	140677860	2980	2980	2980	2980	0
165	20231024	173100	140677860	2980	2980	2980	2980	0
166	20231024	173000	140677860	2980	2980	2980	2980	0
167	20231024	172900	140677860	2980	2980	2980	2980	0
168	20231024	172800	140677860	2980	2980	2980	2980	0
169	20231024	172700	140677860	2980	2980	2980	2980	0
170	20231024	172600	140677860	2980	2980	2980	2980	0
171	20231024	172500	140677860	2980	2980	2980	2980	0
172	20231024	172400	140677860	2980	2980	2980	2980	0
173	20231024	172300	140677860	2980	2980	2980	2980	0
174	20231024	172200	140677860	2980	2980	2980	2980	0
175	20231024	172100	140677860	2980	2980	2980	2980	0
176	20231024	172000	140677860	2980	2980	2980	2980	0
177	20231024	171900	140677860	2980	2980	2980	2980	0
178	20231024	171800	140677860	2980	2980	2980	2980	0
179	20231024	171700	140677860	2980	2980	2980	2980	0
180	20231024	171600	140677860	2980	2980	2980	2980	0
181	20231024	171500	140677860	2980	2980	2980	2980	0
182	20231024	171400	140677860	2980	2980	2980	2980	233
183	20231024	171300	140677860	2980	2980	2980	2980	0
184	20231024	171200	140677860	2980	2980	2980	2980	0
185	20231024	171100	140677860	2980	2980	2980	2980	0
186	20231024	171000	140677860	2980	2980	2980	2980	0
187	20231024	170900	140677860	2980	2980	2980	2980	0
188	20231024	170800	140677860	2980	2980	2980	2980	0
189	20231024	170700	140677860	2980	2980	2980	2980	0
190	20231024	170600	140677860	2980	2980	2980	2980	0
191	20231024	170500	140677860	2980	2980	2980	2980	0
192	20231024	170400	140677860	2980	2980	2980	2980	0
193	20231024	170300	140677860	2980	2980	2980	2980	0
194	20231024	170200	140677860	2980	2980	2980	2980	0
195	20231024	170100	140677860	2980	2980	2980	2980	0
196	20231024	170000	140677860	2980	2980	2980	2980	0
197	20231024	165900	140677860	2980	2980	2980	2980	0
198	20231024	165800	140677860	2980	2980	2980	2980	0
199	20231024	165700	140677860	2980	2980	2980	2980	0
200	20231024	165600	140677860	2980	2980	2980	2980	0
201	20231024	165500	140677860	2980	2980	2980	2980	0
202	20231024	165400	140677860	2980	2980	2980	2980	0
203	20231024	165300	140677860	2980	2980	2980	2980	0
204	20231024	165200	140677860	2980	2980	2980	2980	0
205	20231024	165100	140677860	2980	2980	2980	2980	0
206	20231024	165000	140677860	2980	2980	2980	2980	0
207	20231024	164900	140677860	2980	2980	2980	2980	0
208	20231024	164800	140677860	2980	2980	2980	2980	0
209	20231024	164700	140677860	2980	2980	2980	2980	0
210	20231024	164600	140677860	2980	2980	2980	2980	0
211	20231024	164500	140677860	2980	2980	2980	2980	0
212	20231024	164400	140677860	2980	2980	2980	2980	233
213	20231024	164300	140677860	2980	2980	2980	2980	0
214	20231024	164200	140677860	2980	2980	2980	2980	0
215	20231024	164100	140677860	2980	2980	2980	2980	0
216	20231024	164000	140677860	2980	2980	2980	2980	0
217	20231024	163900	140677860	2980	2980	2980	2980	0
218	20231024	163800	140677860	2980	2980	2980	2980	0
219	20231024	163700	140677860	2980	2980	2980	2980	0
220	20231024	163600	140677860	2980	2980	2980	2980	0
221	20231024	163500	140677860	2980	2980	2980	2980	0
222	20231024	163400	140677860	2980	2980	2980	2980	0
223	20231024	163300	140677860	2980	2980	2980	2980	0
224	20231024	163200	140677860	2980	2980	2980	2980	0
225	20231024	163100	140677860	2980	2980	2980	2980	0
226	20231024	163000	140677860	2980	2980	2980	2980	0
227	20231024	162900	140677860	2980	2980	2980	2980	0
228	20231024	162800	140677860	2980	2980	2980	2980	0
229	20231024	162700	140677860	2980	2980	2980	2980	0
230	20231024	162600	140677860	2980	2980	2980	2980	0
231	20231024	162500	140677860	2980	2980	2980	2980	0
232	20231024	162400	140677860	2980	2980	2980	2980	0
233	20231024	162300	140677860	2980	2980	2980	2980	0
234	20231024	162200	140677860	2980	2980	2980	2980	0
235	20231024	162100	140677860	2980	2980	2980	2980	0
236	20231024	162000	140677860	2980	2980	2980	2980	0
237	20231024	161900	140677860	2980	2980	2980	2980	0
238	20231024	161800	140677860	2980	2980	2980	2980	0
239	20231024	161700	140677860	2980	2980	2980	2980	0
240	20231024	161600	140677860	2980	2980	2980	2980	0
241	20231024	161500	140677860	2980	2980	2980	2980	0
242	20231024	161400	140677860	2980	2980	2980	2980	233
243	20231024	161300	140677860	2980	2980	2980	2980	0
244	20231024	161200	140677860	2980	2980	2980	2980	0
245	20231024	161100	140677860	2980	2980	2980	2980	0
246	20231024	161000	140677860	2980	2980	2980	2980	0
247	20231024	160900	140677860	2980	2980	2980	2980	0
248	20231024	160800	140677860	2980	2980	2980	2980	0
249	20231024	160700	140677860	2980	2980	2980	2980	0
250	20231024	160600	140677860	2980	2980	2980	2980	0
251	20231024	160500	140677860	2980	2980	2980	2980	0
252	20231024	160400	140677860	2980	2980	2980	2980	0
253	20231024	160300	140677860	2980	2980	2980	2980	0
254	20231024	160200	140677860	2980	2980	2980	2980	0
255	20231024	160100	140677860	2980	2980	2980	2980	0
256	20231024	160000	140677860	2980	2980	2980	2980	0
257	20231024	155900	140677860	2980	2980	2980	2980	0
258	20231024	155800	140677860	2980	2980	2980	2980	0
259	20231024	155700	140677860	2980	2980	2980	2980	0
260	20231024	155600	140677860	2980	2980	2980	2980	0
261	20231024	155500	140677860	2980	2980	2980	2980	0
262	20231024	155400	140677860	2980	2980	2980	2980	0
263	20231024	155300	140677860	2980	2980	2980	2980	0
264	20231024	155200	140677860	2980	2980	2980	2980	0
265	20231024	155100	140677860	2980	2980	2980	2980	0
266	20231024	155000	140677860	2980	2980	2980	2980	0
267	20231024	154900	140677860	2980	2980	2980	2980	0
268	20231024	154800	140677860	2980	2980	2980	2980	0
269	20231024	154700	140677860	2980	2980	2980	2980	0
270	20231024	154600	140677860	2980	2980	2980	2980	0
271	20231024	154500	140677860	2980	2980	2980	2980	0
272	20231024	154400	140677860	2980	2980	2980	2980	233
273	20231024	154300	140677860	2980	2980	2980	2980	0
274	20231024	154200	140677860	2980	2980	2980	2980	0
275	20231024	154100	140677860	2980	2980	2980	2980	0
276	20231024	154000	140677860	2980	2980	2980	2980	0
277	20231024	153900	140677860	2980	2980	2980	2980	0
278	20231024	153800	140677860	2980	2980	2980	2980	0
279	20231024	153700	140677860	2980	2980	2980	2980	0
280	20231024	153600	140677860	2980	2980	2980	2980	0
281	20231024	153500	140677860	2980	2980	2980	2980	0
282	20231024	153400	140677860	2980	2980	2980	2980	0
283	20231024	153300	140677860	2980	2980	2980	2980	0
284	20231024	153200	140677860	2980	2980	2980	2980	0
285	20231024	153100	140677860	2980	2980	2980	2980	0
286	20231024	153000	140677860	2980	2980	2980	2980	233
287	20231024	152900	139983520	2975	2975	2975	2975	0
288	20231024	152800	139983520	2975	2975	2975	2975	0
289	20231024	152700	139983520	2975	2975	2975	2975	0
290	20231024	152600	139983520	2975	2975	2975	2975	0
291	20231024	152500	139983520	2975	2975	2975	2975	0
292	20231024	152400	139983520	2975	2975	2975	2975	0
293	20231024	152300	139983520	2975	2975	2975	2975	0
294	20231024	152200	139983520	2975	2975	2975	2975	0
295	20231024	152100	139983520	2975	2975	2975	2975	0
296	20231024	152000	139983520	2975	2975	2975	2975	0
297	20231024	151900	139983520	2975	2975	2975	2975	5
298	20231024	151800	139968645	2965	2965	2965	2965	25
299	20231024	151700	139894520	2975	2975	2975	2975	5
300	20231024	151600	139879645	2965	2965	2965	2965	39
301	20231024	151500	139764010	2975	2975	2975	2975	0
302	20231024	151400	139764010	2975	2975	2975	2975	100
303	20231024	151300	139466510	2975	2975	2975	2975	100
304	20231024	151200	139169010	2975	2975	2975	2975	0
305	20231024	151100	139169010	2975	2975	2975	2975	100
306	20231024	151000	138871510	2975	2975	2975	2975	0
307	20231024	150900	138871510	2975	2975	2975	2975	0
308	20231024	150800	138871510	2975	2975	2975	2975	0
309	20231024	150700	138871510	2975	2975	2975	2975	0
310	20231024	150600	138871510	2975	2965	2975	2965	154
311	20231024	150500	138413850	2975	2975	2975	2975	0
312	20231024	150400	138413850	2975	2975	2975	2975	0
313	20231024	150300	138413850	2975	2975	2975	2975	0
314	20231024	150200	138413850	2975	2965	2975	2965	55
315	20231024	150100	138250725	2965	2965	2980	2965	346
316	20231024	150000	137224760	2965	2965	2965	2965	114
317	20231024	145900	136886750	2975	2975	2975	2975	0
318	20231024	145800	136886750	2975	2975	2975	2975	0
319	20231024	145700	136886750	2975	2965	2975	2965	47
320	20231024	145600	136747345	2975	2975	2975	2975	5
321	20231024	145500	136732470	2965	2965	2965	2965	300
322	20231024	145400	135842970	2980	2980	2980	2980	1
323	20231024	145300	135839990	2980	2980	2980	2980	0
324	20231024	145200	135839990	2980	2980	2980	2980	5
325	20231024	145100	135825090	2965	2965	2965	2965	44
326	20231024	145000	135694630	2980	2980	2980	2980	0
327	20231024	144900	135694630	2980	2980	2980	2980	0
328	20231024	144800	135694630	2980	2980	2980	2980	8
329	20231024	144700	135670790	2980	2980	2980	2980	0
330	20231024	144600	135670790	2980	2965	2980	2960	59
331	20231024	144500	135495840	2970	2970	2970	2970	1
332	20231024	144400	135492870	2970	2970	2970	2970	170
333	20231024	144300	134987970	2980	2980	2980	2980	0
334	20231024	144200	134987970	2980	2980	2980	2980	0
335	20231024	144100	134987970	2980	2980	2980	2980	5
336	20231024	144000	134973070	2970	2970	2970	2970	0
337	20231024	143900	134973070	2970	2970	2970	2970	45
338	20231024	143800	134839420	2985	2985	2985	2985	0
339	20231024	143700	134839420	2985	2985	2985	2985	0
340	20231024	143600	134839420	2985	2985	2985	2985	0
341	20231024	143500	134839420	2985	2985	2985	2985	5
342	20231024	143400	134824495	2975	2975	2975	2975	17
343	20231024	143300	134773920	2985	2975	2985	2975	58
344	20231024	143200	134601220	2970	2970	2970	2970	0
345	20231024	143100	134601220	2970	2970	2970	2970	40
346	20231024	143000	134482420	2985	2985	2985	2985	0
347	20231024	142900	134482420	2985	2985	2985	2985	0
348	20231024	142800	134482420	2985	2985	2985	2985	0
349	20231024	142700	134482420	2985	2985	2985	2985	0
350	20231024	142600	134482420	2985	2985	2985	2985	0
351	20231024	142500	134482420	2985	2985	2985	2985	0
352	20231024	142400	134482420	2985	2985	2985	2985	0
353	20231024	142300	134482420	2985	2985	2985	2985	0
354	20231024	142200	134482420	2985	2985	2985	2985	0
355	20231024	142100	134482420	2985	2985	2985	2985	7
356	20231024	142000	134461525	2980	2980	2980	2980	0
357	20231024	141900	134461525	2980	2980	2980	2980	0
358	20231024	141800	134461525	2980	2980	2980	2980	2
359	20231024	141700	134455565	2980	2980	2980	2980	0
360	20231024	141600	134455565	2980	2980	2980	2980	0
361	20231024	141500	134455565	2980	2980	2980	2980	0
362	20231024	141400	134455565	2980	2980	2980	2980	0
363	20231024	141300	134455565	2980	2980	2980	2980	0
364	20231024	141200	134455565	2980	2980	2980	2980	0
365	20231024	141100	134455565	2980	2980	2980	2980	0
366	20231024	141000	134455565	2980	2980	2980	2980	0
367	20231024	140900	134455565	2980	2980	2980	2980	8
368	20231024	140800	134431725	2980	2975	2980	2975	313
369	20231024	140700	133500500	2975	2975	2975	2975	0
370	20231024	140600	133500500	2975	2975	2975	2975	0
371	20231024	140500	133500500	2975	2975	2975	2975	0
372	20231024	140400	133500500	2975	2975	2975	2975	0
373	20231024	140300	133500500	2975	2975	2975	2975	0
374	20231024	140200	133500500	2975	2975	2975	2975	0
375	20231024	140100	133500500	2975	2975	2975	2975	0
376	20231024	140000	133500500	2975	2975	2975	2975	2
377	20231024	135900	133494550	2970	2970	2970	2970	0
378	20231024	135800	133494550	2970	2970	2970	2970	0
379	20231024	135700	133494550	2970	2950	2970	2950	3920
380	20231024	135600	121901255	2950	2950	2950	2950	0
381	20231024	135500	121901255	2950	2950	2950	2950	0
382	20231024	135400	121901255	2950	2950	2950	2950	0
383	20231024	135300	121901255	2950	2950	2950	2950	0
384	20231024	135200	121901255	2950	2950	2950	2950	0
385	20231024	135100	121901255	2950	2950	2950	2950	0
386	20231024	135000	121901255	2950	2950	2950	2950	0
387	20231024	134900	121901255	2950	2950	2950	2950	0
388	20231024	134800	121901255	2950	2950	2950	2950	0
389	20231024	134700	121901255	2950	2950	2950	2950	0
390	20231024	134600	121901255	2950	2950	2950	2950	0
391	20231024	134500	121901255	2950	2950	2950	2950	0
392	20231024	134400	121901255	2950	2950	2950	2950	0
393	20231024	134300	121901255	2950	2950	2950	2950	700
394	20231024	134200	119836255	2950	2950	2950	2950	0
395	20231024	134100	119836255	2950	2950	2950	2950	0
396	20231024	134000	119836255	2950	2950	2950	2950	0
397	20231024	133900	119836255	2950	2950	2950	2950	0
398	20231024	133800	119836255	2950	2950	2950	2950	0
399	20231024	133700	119836255	2950	2950	2950	2950	0
400	20231024	133600	119836255	2950	2950	2950	2950	0
401	20231024	133500	119836255	2950	2950	2950	2950	0
402	20231024	133400	119836255	2950	2950	2950	2950	0
403	20231024	133300	119836255	2950	2950	2950	2950	0
404	20231024	133200	119836255	2950	2950	2950	2950	0
405	20231024	133100	119836255	2950	2950	2950	2950	0
406	20231024	133000	119836255	2950	2950	2950	2950	0
407	20231024	132900	119836255	2950	2950	2950	2950	0
408	20231024	132800	119836255	2950	2950	2950	2950	0
409	20231024	132700	119836255	2950	2950	2950	2950	0
410	20231024	132600	119836255	2950	2950	2950	2950	0
411	20231024	132500	119836255	2950	2950	2950	2950	0
412	20231024	132400	119836255	2950	2945	2950	2945	527
413	20231024	132300	118281740	2945	2945	2945	2945	0
414	20231024	132200	118281740	2945	2945	2945	2945	0
415	20231024	132100	118281740	2945	2945	2945	2945	0
416	20231024	132000	118281740	2945	2945	2945	2945	0
417	20231024	131900	118281740	2945	2945	2945	2945	0
418	20231024	131800	118281740	2945	2945	2945	2945	0
419	20231024	131700	118281740	2945	2945	2945	2945	0
420	20231024	131600	118281740	2945	2945	2945	2945	0
421	20231024	131500	118281740	2945	2945	2945	2945	0
422	20231024	131400	118281740	2945	2945	2945	2945	0
423	20231024	131300	118281740	2945	2945	2945	2945	0
424	20231024	131200	118281740	2945	2945	2945	2945	0
425	20231024	131100	118281740	2945	2945	2945	2945	0
426	20231024	131000	118281740	2945	2945	2945	2945	0
427	20231024	130900	118281740	2945	2945	2945	2945	9
428	20231024	130800	118255235	2950	2950	2950	2950	0
429	20231024	130700	118255235	2950	2950	2950	2950	0
430	20231024	130600	118255235	2950	2950	2950	2950	0
431	20231024	130500	118255235	2950	2950	2950	2950	0
432	20231024	130400	118255235	2950	2950	2950	2950	0
433	20231024	130300	118255235	2950	2950	2950	2950	0
434	20231024	130200	118255235	2950	2950	2950	2950	0
435	20231024	130100	118255235	2950	2950	2950	2950	0
436	20231024	130000	118255235	2950	2950	2950	2950	0
437	20231024	125900	118255235	2950	2950	2950	2950	0
438	20231024	125800	118255235	2950	2935	2950	2935	62
439	20231024	125700	118072865	2930	2930	2930	2930	0
440	20231024	125600	118072865	2930	2930	2930	2930	0
441	20231024	125500	118072865	2930	2930	2930	2930	0
442	20231024	125400	118072865	2930	2930	2930	2930	0
443	20231024	125300	118072865	2930	2930	2930	2930	0
444	20231024	125200	118072865	2930	2930	2930	2930	0
445	20231024	125100	118072865	2930	2930	2930	2930	0
446	20231024	125000	118072865	2930	2930	2930	2930	0
447	20231024	124900	118072865	2930	2930	2930	2930	0
448	20231024	124800	118072865	2930	2930	2930	2930	0
449	20231024	124700	118072865	2930	2930	2930	2930	0
450	20231024	124600	118072865	2930	2930	2930	2930	0
451	20231024	124500	118072865	2930	2930	2930	2930	0
452	20231024	124400	118072865	2930	2930	2930	2930	0
453	20231024	124300	118072865	2930	2930	2930	2930	0
454	20231024	124200	118072865	2930	2930	2930	2930	0
455	20231024	124100	118072865	2930	2930	2930	2930	0
456	20231024	124000	118072865	2930	2930	2930	2930	0
457	20231024	123900	118072865	2930	2930	2930	2930	0
458	20231024	123800	118072865	2930	2930	2930	2930	0
459	20231024	123700	118072865	2930	2930	2930	2930	10
460	20231024	123600	118043565	2925	2925	2925	2925	0
461	20231024	123500	118043565	2925	2925	2925	2925	55
462	20231024	123400	117882690	2925	2925	2925	2925	5
463	20231024	123300	117868065	2920	2920	2920	2920	0
464	20231024	123200	117868065	2920	2920	2920	2920	50
465	20231024	123100	117722065	2940	2940	2940	2940	0
466	20231024	123000	117722065	2940	2940	2940	2940	0
467	20231024	122900	117722065	2940	2940	2940	2940	0
468	20231024	122800	117722065	2940	2940	2940	2940	0
469	20231024	122700	117722065	2940	2940	2940	2940	0
470	20231024	122600	117722065	2940	2940	2940	2940	0
471	20231024	122500	117722065	2940	2940	2940	2940	0
472	20231024	122400	117722065	2940	2940	2940	2940	0
473	20231024	122300	117722065	2940	2940	2940	2940	0
474	20231024	122200	117722065	2940	2940	2940	2940	0
475	20231024	122100	117722065	2940	2940	2940	2940	0
476	20231024	122000	117722065	2940	2940	2940	2940	0
477	20231024	121900	117722065	2940	2940	2940	2940	0
478	20231024	121800	117722065	2940	2940	2940	2940	0
479	20231024	121700	117722065	2940	2940	2940	2940	0
480	20231024	121600	117722065	2940	2940	2940	2940	0
481	20231024	121500	117722065	2940	2940	2940	2940	0
482	20231024	121400	117722065	2940	2940	2940	2940	0
483	20231024	121300	117722065	2940	2940	2940	2940	0
484	20231024	121200	117722065	2940	2940	2940	2940	0
485	20231024	121100	117722065	2940	2940	2940	2940	0
486	20231024	121000	117722065	2940	2940	2940	2940	0
487	20231024	120900	117722065	2940	2940	2940	2940	0
488	20231024	120800	117722065	2940	2940	2940	2940	0
489	20231024	120700	117722065	2940	2940	2940	2940	0
490	20231024	120600	117722065	2940	2940	2940	2940	0
491	20231024	120500	117722065	2940	2940	2940	2940	0
492	20231024	120400	117722065	2940	2940	2940	2940	0
493	20231024	120300	117722065	2940	2940	2940	2940	0
494	20231024	120200	117722065	2940	2940	2940	2940	0
495	20231024	120100	117722065	2940	2940	2940	2940	0
496	20231024	120000	117722065	2940	2940	2940	2940	0
497	20231024	115900	117722065	2940	2940	2940	2940	0
498	20231024	115800	117722065	2940	2940	2940	2940	0
499	20231024	115700	117722065	2940	2940	2940	2940	0
500	20231024	115600	117722065	2940	2940	2940	2940	0
501	20231024	115500	117722065	2940	2940	2940	2940	0
502	20231024	115400	117722065	2940	2940	2940	2940	0
503	20231024	115300	117722065	2940	2940	2940	2940	0
504	20231024	115200	117722065	2940	2940	2940	2940	0
505	20231024	115100	117722065	2940	2940	2940	2940	0
506	20231024	115000	117722065	2940	2940	2940	2940	0
507	20231024	114900	117722065	2940	2940	2940	2940	0
508	20231024	114800	117722065	2940	2940	2940	2940	0
509	20231024	114700	117722065	2940	2940	2940	2940	4
510	20231024	114600	117710305	2940	2940	2940	2940	0
511	20231024	114500	117710305	2940	2940	2940	2940	0
512	20231024	114400	117710305	2940	2940	2940	2940	2
513	20231024	114300	117704425	2940	2940	2940	2940	0
514	20231024	114200	117704425	2940	2940	2940	2940	0
515	20231024	114100	117704425	2940	2940	2940	2940	0
516	20231024	114000	117704425	2940	2940	2940	2940	2
517	20231024	113900	117698545	2940	2915	2940	2915	6
518	20231024	113800	117680980	2910	2910	2910	2910	0
519	20231024	113700	117680980	2910	2910	2910	2910	0
520	20231024	113600	117680980	2910	2910	2910	2910	0
521	20231024	113500	117680980	2910	2910	2910	2910	0
522	20231024	113400	117680980	2910	2910	2910	2910	0
523	20231024	113300	117680980	2910	2910	2910	2910	0
524	20231024	113200	117680980	2910	2910	2910	2910	0
525	20231024	113100	117680980	2910	2910	2910	2910	0
526	20231024	113000	117680980	2910	2905	2910	2905	397
527	20231024	112900	116525725	2900	2900	2900	2900	0
528	20231024	112800	116525725	2900	2900	2900	2900	954
529	20231024	112700	113759125	2900	2900	2900	2900	0
530	20231024	112600	113759125	2900	2900	2900	2900	0
531	20231024	112500	113759125	2900	2900	2900	2900	0
532	20231024	112400	113759125	2900	2900	2900	2900	0
533	20231024	112300	113759125	2900	2900	2900	2900	0
534	20231024	112200	113759125	2900	2900	2900	2900	0
535	20231024	112100	113759125	2900	2900	2900	2900	0
536	20231024	112000	113759125	2900	2900	2900	2900	80
537	20231024	111900	113527125	2900	2900	2900	2900	10
538	20231024	111800	113498125	2895	2895	2895	2895	0
539	20231024	111700	113498125	2895	2895	2895	2895	0
540	20231024	111600	113498125	2895	2895	2900	2895	2826
541	20231024	111500	105313405	2890	2885	2910	2885	4273
542	20231024	111400	92942920	2885	2880	2885	2880	800
543	20231024	111300	90636420	2880	2880	2880	2880	0
544	20231024	111200	90636420	2880	2880	2880	2880	0
545	20231024	111100	90636420	2880	2880	2880	2880	0
546	20231024	111000	90636420	2880	2880	2880	2880	16
547	20231024	110900	90590340	2880	2880	2880	2880	0
548	20231024	110800	90590340	2880	2880	2880	2880	0
549	20231024	110700	90590340	2880	2880	2880	2880	0
550	20231024	110600	90590340	2880	2880	2880	2880	500
551	20231024	110500	89150340	2880	2885	2885	2880	1357
552	20231024	110400	85241535	2885	2885	2885	2885	0
553	20231024	110300	85241535	2885	2885	2885	2885	0
554	20231024	110200	85241535	2885	2885	2885	2885	0
555	20231024	110100	85241535	2885	2885	2885	2885	0
556	20231024	110000	85241535	2885	2885	2885	2885	0
557	20231024	105900	85241535	2885	2885	2885	2885	0
558	20231024	105800	85241535	2885	2885	2885	2885	0
559	20231024	105700	85241535	2885	2885	2885	2885	0
560	20231024	105600	85241535	2885	2885	2885	2885	4
561	20231024	105500	85229995	2895	2895	2895	2895	0
562	20231024	105400	85229995	2895	2895	2895	2895	0
563	20231024	105300	85229995	2895	2895	2895	2895	0
564	20231024	105200	85229995	2895	2895	2895	2895	0
565	20231024	105100	85229995	2895	2895	2895	2895	0
566	20231024	105000	85229995	2895	2895	2895	2895	0
567	20231024	104900	85229995	2895	2895	2895	2895	0
568	20231024	104800	85229995	2895	2895	2895	2895	0
569	20231024	104700	85229995	2895	2895	2895	2895	0
570	20231024	104600	85229995	2895	2895	2895	2895	0
571	20231024	104500	85229995	2895	2895	2895	2895	0
572	20231024	104400	85229995	2895	2895	2895	2895	0
573	20231024	104300	85229995	2895	2895	2895	2895	230
574	20231024	104200	84564145	2875	2875	2875	2875	0
575	20231024	104100	84564145	2875	2875	2875	2875	0
576	20231024	104000	84564145	2875	2875	2875	2875	0
577	20231024	103900	84564145	2875	2875	2875	2875	0
578	20231024	103800	84564145	2875	2875	2875	2875	696
579	20231024	103700	82563145	2885	2885	2885	2885	0
580	20231024	103600	82563145	2885	2885	2885	2885	0
581	20231024	103500	82563145	2885	2885	2885	2885	0
582	20231024	103400	82563145	2885	2885	2885	2885	0
583	20231024	103300	82563145	2885	2885	2885	2885	1798
584	20231024	103200	77375915	2865	2865	2865	2865	10
585	20231024	103100	77347265	2865	2865	2865	2865	0
586	20231024	103000	77347265	2865	2865	2865	2865	1
587	20231024	102900	77344400	2865	2875	2875	2865	71
588	20231024	102800	77140550	2885	2885	2885	2885	0
589	20231024	102700	77140550	2885	2885	2885	2885	0
590	20231024	102600	77140550	2885	2885	2885	2885	0
591	20231024	102500	77140550	2885	2885	2885	2885	0
592	20231024	102400	77140550	2885	2885	2885	2885	0
593	20231024	102300	77140550	2885	2885	2885	2885	694
594	20231024	102200	75138360	2885	2880	2885	2880	1595
595	20231024	102100	70543340	2885	2890	2890	2885	2183
596	20231024	102000	64242710	2900	2900	2900	2900	0
597	20231024	101900	64242710	2900	2900	2900	2900	0
598	20231024	101800	64242710	2900	2900	2900	2900	0
599	20231024	101700	64242710	2900	2900	2900	2900	0
600	20231024	101600	64242710	2900	2900	2900	2900	0
601	20231024	101500	64242710	2900	2900	2900	2900	538
602	20231024	101400	62682510	2895	2895	2895	2895	0
603	20231024	101300	62682510	2895	2895	2895	2895	0
604	20231024	101200	62682510	2895	2895	2895	2895	0
605	20231024	101100	62682510	2895	2900	2900	2895	555
606	20231024	101000	61075285	2905	2895	2905	2895	920
607	20231024	100900	58409185	2895	2895	2895	2895	0
608	20231024	100800	58409185	2895	2895	2895	2895	0
609	20231024	100700	58409185	2895	2895	2895	2895	0
610	20231024	100600	58409185	2895	2900	2900	2895	55
611	20231024	100500	58249950	2895	2895	2895	2895	0
612	20231024	100400	58249950	2895	2895	2895	2895	0
613	20231024	100300	58249950	2895	2905	2905	2895	300
614	20231024	100200	57380140	2910	2910	2910	2910	0
615	20231024	100100	57380140	2910	2920	2920	2910	927
616	20231024	100000	54681970	2920	2930	2930	2920	1002
617	20231024	095900	51756110	2925	2925	2925	2925	1
618	20231024	095800	51753185	2930	2935	2935	2930	601
619	20231024	095700	49991755	2945	2945	2945	2945	0
620	20231024	095600	49991755	2945	2945	2945	2945	0
621	20231024	095500	49991755	2945	2945	2945	2945	5
622	20231024	095400	49977030	2945	2945	2945	2945	500
623	20231024	095300	48504530	2945	2940	2945	2940	705
624	20231024	095200	46431730	2945	2945	2945	2945	1275
625	20231024	095100	42676855	2965	2965	2965	2965	0
626	20231024	095000	42676855	2965	2960	2965	2960	2
627	20231024	094900	42670930	2945	2945	2945	2945	1460
628	20231024	094800	38371230	2965	2965	2965	2965	0
629	20231024	094700	38371230	2965	2965	2965	2965	0
630	20231024	094600	38371230	2965	2965	2965	2965	0
631	20231024	094500	38371230	2965	2965	2965	2965	0
632	20231024	094400	38371230	2965	2965	2965	2965	0
633	20231024	094300	38371230	2965	2965	2965	2965	0
634	20231024	094200	38371230	2965	2965	2965	2965	0
635	20231024	094100	38371230	2965	2965	2965	2965	0
636	20231024	094000	38371230	2965	2965	2965	2965	0
637	20231024	093900	38371230	2965	2965	2965	2965	100
638	20231024	093800	38074730	2965	2965	2965	2965	100
639	20231024	093700	37778230	2945	2945	2945	2945	0
640	20231024	093600	37778230	2945	2945	2945	2945	0
641	20231024	093500	37778230	2945	2945	2945	2945	1
642	20231024	093400	37775285	2945	2945	2945	2945	0
643	20231024	093300	37775285	2945	2945	2945	2945	0
644	20231024	093200	37775285	2945	2945	2945	2945	0
645	20231024	093100	37775285	2945	2945	2945	2945	0
646	20231024	093000	37775285	2945	2945	2945	2945	0
647	20231024	092900	37775285	2945	2945	2945	2945	100
648	20231024	092800	37480785	2935	2935	2935	2935	0
649	20231024	092700	37480785	2935	2935	2935	2935	0
650	20231024	092600	37480785	2935	2960	2960	2935	3150
651	20231024	092500	28208735	2960	2960	2960	2960	0
652	20231024	092400	28208735	2960	2960	2960	2960	340
653	20231024	092300	27202335	2960	2960	2960	2960	12
654	20231024	092200	27166815	2960	2960	2960	2960	1
655	20231024	092100	27163855	2960	2960	2960	2960	0
656	20231024	092000	27163855	2960	2960	2960	2960	0
657	20231024	091900	27163855	2960	2960	2960	2960	0
658	20231024	091800	27163855	2960	2960	2960	2960	0
659	20231024	091700	27163855	2960	2960	2960	2960	539
660	20231024	091600	25568415	2960	2965	2965	2960	98
661	20231024	091500	25278330	2965	2965	2965	2965	0
662	20231024	091400	25278330	2965	2965	2965	2965	8
663	20231024	091300	25254610	2965	2965	2965	2965	1
664	20231024	091200	25251645	2965	2965	2965	2965	684
665	20231024	091100	23223585	2960	2945	2960	2945	3978
666	20231024	091000	11470310	2940	2940	2940	2940	0
667	20231024	090900	11470310	2940	2940	2940	2940	94
668	20231024	090800	11193950	2935	2935	2935	2935	0
669	20231024	090700	11193950	2935	2935	2935	2935	0
670	20231024	090600	11193950	2935	2935	2935	2935	0
671	20231024	090500	11193950	2935	2935	2935	2935	0
672	20231024	090400	11193950	2935	2935	2935	2935	0
673	20231024	090300	11193950	2935	2935	2935	2935	0
674	20231024	090200	11193950	2935	2935	2935	2935	20
675	20231024	090100	11135250	2935	2935	2935	2935	0
676	20231024	090000	11135250	2935	2910	2935	2910	3823