KissMeData/021650/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	190000	72261705	2990	2990	2990	2990	1142
3	20231023	185900	72261705	2990	2990	2990	2990	0
4	20231023	185800	72261705	2990	2990	2990	2990	0
5	20231023	185700	72261705	2990	2990	2990	2990	0
6	20231023	185600	72261705	2990	2990	2990	2990	0
7	20231023	185500	72261705	2990	2990	2990	2990	0
8	20231023	185400	72261705	2990	2990	2990	2990	0
9	20231023	185300	72261705	2990	2990	2990	2990	0
10	20231023	185200	72261705	2990	2990	2990	2990	0
11	20231023	185100	72261705	2990	2990	2990	2990	0
12	20231023	185000	72261705	2990	2990	2990	2990	0
13	20231023	184900	72261705	2990	2990	2990	2990	0
14	20231023	184800	72261705	2990	2990	2990	2990	0
15	20231023	184700	72261705	2990	2990	2990	2990	0
16	20231023	184600	72261705	2990	2990	2990	2990	0
17	20231023	184500	72261705	2990	2990	2990	2990	0
18	20231023	184400	72261705	2990	2990	2990	2990	0
19	20231023	184300	72261705	2990	2990	2990	2990	0
20	20231023	184200	72261705	2990	2990	2990	2990	0
21	20231023	184100	72261705	2990	2990	2990	2990	0
22	20231023	184000	72261705	2990	2990	2990	2990	0
23	20231023	183900	72261705	2990	2990	2990	2990	0
24	20231023	183800	72261705	2990	2990	2990	2990	0
25	20231023	183700	72261705	2990	2990	2990	2990	0
26	20231023	183600	72261705	2990	2990	2990	2990	0
27	20231023	183500	72261705	2990	2990	2990	2990	0
28	20231023	183400	72261705	2990	2990	2990	2990	0
29	20231023	183300	72261705	2990	2990	2990	2990	0
30	20231023	183200	72261705	2990	2990	2990	2990	0
31	20231023	183100	72261705	2990	2990	2990	2990	0
32	20231023	183000	72261705	2990	2990	2990	2990	1142
33	20231023	182900	72261705	2990	2990	2990	2990	0
34	20231023	182800	72261705	2990	2990	2990	2990	0
35	20231023	182700	72261705	2990	2990	2990	2990	0
36	20231023	182600	72261705	2990	2990	2990	2990	0
37	20231023	182500	72261705	2990	2990	2990	2990	0
38	20231023	182400	72261705	2990	2990	2990	2990	0
39	20231023	182300	72261705	2990	2990	2990	2990	0
40	20231023	182200	72261705	2990	2990	2990	2990	0
41	20231023	182100	72261705	2990	2990	2990	2990	0
42	20231023	182000	72261705	2990	2990	2990	2990	0
43	20231023	181900	72261705	2990	2990	2990	2990	0
44	20231023	181800	72261705	2990	2990	2990	2990	0
45	20231023	181700	72261705	2990	2990	2990	2990	0
46	20231023	181600	72261705	2990	2990	2990	2990	0
47	20231023	181500	72261705	2990	2990	2990	2990	0
48	20231023	181400	72261705	2990	2990	2990	2990	0
49	20231023	181300	72261705	2990	2990	2990	2990	0
50	20231023	181200	72261705	2990	2990	2990	2990	0
51	20231023	181100	72261705	2990	2990	2990	2990	0
52	20231023	181000	72261705	2990	2990	2990	2990	0
53	20231023	180900	72261705	2990	2990	2990	2990	0
54	20231023	180800	72261705	2990	2990	2990	2990	0
55	20231023	180700	72261705	2990	2990	2990	2990	0
56	20231023	180600	72261705	2990	2990	2990	2990	0
57	20231023	180500	72261705	2990	2990	2990	2990	0
58	20231023	180400	72261705	2990	2990	2990	2990	0
59	20231023	180300	72261705	2990	2990	2990	2990	0
60	20231023	180200	72261705	2990	2990	2990	2990	0
61	20231023	180100	72261705	2990	2990	2990	2990	0
62	20231023	180000	72261705	2990	2990	2990	2990	1142
63	20231023	175900	72261705	2990	2990	2990	2990	0
64	20231023	175800	72261705	2990	2990	2990	2990	0
65	20231023	175700	72261705	2990	2990	2990	2990	0
66	20231023	175600	72261705	2990	2990	2990	2990	0
67	20231023	175500	72261705	2990	2990	2990	2990	0
68	20231023	175400	72261705	2990	2990	2990	2990	0
69	20231023	175300	72261705	2990	2990	2990	2990	0
70	20231023	175200	72261705	2990	2990	2990	2990	0
71	20231023	175100	72261705	2990	2990	2990	2990	0
72	20231023	175000	72261705	2990	2990	2990	2990	0
73	20231023	174900	72261705	2990	2990	2990	2990	0
74	20231023	174800	72261705	2990	2990	2990	2990	0
75	20231023	174700	72261705	2990	2990	2990	2990	0
76	20231023	174600	72261705	2990	2990	2990	2990	0
77	20231023	174500	72261705	2990	2990	2990	2990	0
78	20231023	174400	72261705	2990	2990	2990	2990	0
79	20231023	174300	72261705	2990	2990	2990	2990	0
80	20231023	174200	72261705	2990	2990	2990	2990	0
81	20231023	174100	72261705	2990	2990	2990	2990	0
82	20231023	174000	72261705	2990	2990	2990	2990	0
83	20231023	173900	72261705	2990	2990	2990	2990	0
84	20231023	173800	72261705	2990	2990	2990	2990	0
85	20231023	173700	72261705	2990	2990	2990	2990	0
86	20231023	173600	72261705	2990	2990	2990	2990	0
87	20231023	173500	72261705	2990	2990	2990	2990	0
88	20231023	173400	72261705	2990	2990	2990	2990	0
89	20231023	173300	72261705	2990	2990	2990	2990	0
90	20231023	173200	72261705	2990	2990	2990	2990	0
91	20231023	173100	72261705	2990	2990	2990	2990	0
92	20231023	173000	72261705	2990	2990	2990	2990	1142
93	20231023	172900	72261705	2990	2990	2990	2990	0
94	20231023	172800	72261705	2990	2990	2990	2990	0
95	20231023	172700	72261705	2990	2990	2990	2990	0
96	20231023	172600	72261705	2990	2990	2990	2990	0
97	20231023	172500	72261705	2990	2990	2990	2990	0
98	20231023	172400	72261705	2990	2990	2990	2990	0
99	20231023	172300	72261705	2990	2990	2990	2990	0
100	20231023	172200	72261705	2990	2990	2990	2990	0
101	20231023	172100	72261705	2990	2990	2990	2990	0
102	20231023	172000	72261705	2990	2990	2990	2990	0
103	20231023	171900	72261705	2990	2990	2990	2990	0
104	20231023	171800	72261705	2990	2990	2990	2990	0
105	20231023	171700	72261705	2990	2990	2990	2990	0
106	20231023	171600	72261705	2990	2990	2990	2990	0
107	20231023	171500	72261705	2990	2990	2990	2990	0
108	20231023	171400	72261705	2990	2990	2990	2990	0
109	20231023	171300	72261705	2990	2990	2990	2990	0
110	20231023	171200	72261705	2990	2990	2990	2990	0
111	20231023	171100	72261705	2990	2990	2990	2990	0
112	20231023	171000	72261705	2990	2990	2990	2990	0
113	20231023	170900	72261705	2990	2990	2990	2990	0
114	20231023	170800	72261705	2990	2990	2990	2990	0
115	20231023	170700	72261705	2990	2990	2990	2990	0
116	20231023	170600	72261705	2990	2990	2990	2990	0
117	20231023	170500	72261705	2990	2990	2990	2990	0
118	20231023	170400	72261705	2990	2990	2990	2990	0
119	20231023	170300	72261705	2990	2990	2990	2990	0
120	20231023	170200	72261705	2990	2990	2990	2990	0
121	20231023	170100	72261705	2990	2990	2990	2990	0
122	20231023	170000	72261705	2990	2990	2990	2990	1142
123	20231023	165900	72261705	2990	2990	2990	2990	0
124	20231023	165800	72261705	2990	2990	2990	2990	0
125	20231023	165700	72261705	2990	2990	2990	2990	0
126	20231023	165600	72261705	2990	2990	2990	2990	0
127	20231023	165500	72261705	2990	2990	2990	2990	0
128	20231023	165400	72261705	2990	2990	2990	2990	0
129	20231023	165300	72261705	2990	2990	2990	2990	0
130	20231023	165200	72261705	2990	2990	2990	2990	0
131	20231023	165100	72261705	2990	2990	2990	2990	0
132	20231023	165000	72261705	2990	2990	2990	2990	0
133	20231023	164900	72261705	2990	2990	2990	2990	0
134	20231023	164800	72261705	2990	2990	2990	2990	0
135	20231023	164700	72261705	2990	2990	2990	2990	0
136	20231023	164600	72261705	2990	2990	2990	2990	0
137	20231023	164500	72261705	2990	2990	2990	2990	0
138	20231023	164400	72261705	2990	2990	2990	2990	0
139	20231023	164300	72261705	2990	2990	2990	2990	0
140	20231023	164200	72261705	2990	2990	2990	2990	0
141	20231023	164100	72261705	2990	2990	2990	2990	0
142	20231023	164000	72261705	2990	2990	2990	2990	0
143	20231023	163900	72261705	2990	2990	2990	2990	0
144	20231023	163800	72261705	2990	2990	2990	2990	0
145	20231023	163700	72261705	2990	2990	2990	2990	0
146	20231023	163600	72261705	2990	2990	2990	2990	0
147	20231023	163500	72261705	2990	2990	2990	2990	0
148	20231023	163400	72261705	2990	2990	2990	2990	0
149	20231023	163300	72261705	2990	2990	2990	2990	0
150	20231023	163200	72261705	2990	2990	2990	2990	0
151	20231023	163100	72261705	2990	2990	2990	2990	0
152	20231023	163000	72261705	2990	2990	2990	2990	1142
153	20231023	162900	72261705	2990	2990	2990	2990	0
154	20231023	162800	72261705	2990	2990	2990	2990	0
155	20231023	162700	72261705	2990	2990	2990	2990	0
156	20231023	162600	72261705	2990	2990	2990	2990	0
157	20231023	162500	72261705	2990	2990	2990	2990	0
158	20231023	162400	72261705	2990	2990	2990	2990	0
159	20231023	162300	72261705	2990	2990	2990	2990	0
160	20231023	162200	72261705	2990	2990	2990	2990	0
161	20231023	162100	72261705	2990	2990	2990	2990	0
162	20231023	162000	72261705	2990	2990	2990	2990	0
163	20231023	161900	72261705	2990	2990	2990	2990	0
164	20231023	161800	72261705	2990	2990	2990	2990	0
165	20231023	161700	72261705	2990	2990	2990	2990	0
166	20231023	161600	72261705	2990	2990	2990	2990	0
167	20231023	161500	72261705	2990	2990	2990	2990	0
168	20231023	161400	72261705	2990	2990	2990	2990	0
169	20231023	161300	72261705	2990	2990	2990	2990	0
170	20231023	161200	72261705	2990	2990	2990	2990	0
171	20231023	161100	72261705	2990	2990	2990	2990	0
172	20231023	161000	72261705	2990	2990	2990	2990	0
173	20231023	160900	72261705	2990	2990	2990	2990	0
174	20231023	160800	72261705	2990	2990	2990	2990	0
175	20231023	160700	72261705	2990	2990	2990	2990	0
176	20231023	160600	72261705	2990	2990	2990	2990	0
177	20231023	160500	72261705	2990	2990	2990	2990	0
178	20231023	160400	72261705	2990	2990	2990	2990	0
179	20231023	160300	72261705	2990	2990	2990	2990	0
180	20231023	160200	72261705	2990	2990	2990	2990	0
181	20231023	160100	72261705	2990	2990	2990	2990	0
182	20231023	160000	72261705	2990	2990	2990	2990	1142
183	20231023	155900	72261705	2990	2990	2990	2990	0
184	20231023	155800	72261705	2990	2990	2990	2990	0
185	20231023	155700	72261705	2990	2990	2990	2990	0
186	20231023	155600	72261705	2990	2990	2990	2990	0
187	20231023	155500	72261705	2990	2990	2990	2990	0
188	20231023	155400	72261705	2990	2990	2990	2990	0
189	20231023	155300	72261705	2990	2990	2990	2990	0
190	20231023	155200	72261705	2990	2990	2990	2990	0
191	20231023	155100	72261705	2990	2990	2990	2990	0
192	20231023	155000	72261705	2990	2990	2990	2990	0
193	20231023	154900	72261705	2990	2990	2990	2990	0
194	20231023	154800	72261705	2990	2990	2990	2990	0
195	20231023	154700	72261705	2990	2990	2990	2990	0
196	20231023	154600	72261705	2990	2990	2990	2990	0
197	20231023	154500	72261705	2990	2990	2990	2990	0
198	20231023	154400	72261705	2990	2990	2990	2990	0
199	20231023	154300	72261705	2990	2990	2990	2990	0
200	20231023	154200	72261705	2990	2990	2990	2990	0
201	20231023	154100	72261705	2990	2990	2990	2990	0
202	20231023	154000	72261705	2990	2990	2990	2990	0
203	20231023	153900	72261705	2990	2990	2990	2990	0
204	20231023	153800	72261705	2990	2990	2990	2990	0
205	20231023	153700	72261705	2990	2990	2990	2990	0
206	20231023	153600	72261705	2990	2990	2990	2990	0
207	20231023	153500	72261705	2990	2990	2990	2990	0
208	20231023	153400	72261705	2990	2990	2990	2990	0
209	20231023	153300	72261705	2990	2990	2990	2990	0
210	20231023	153200	72261705	2990	2990	2990	2990	0
211	20231023	153100	72261705	2990	2990	2990	2990	0
212	20231023	153000	72261705	2990	2990	2990	2990	2284
213	20231023	152900	68847125	3000	3000	3000	3000	0
214	20231023	152800	68847125	3000	3000	3000	3000	0
215	20231023	152700	68847125	3000	3000	3000	3000	0
216	20231023	152600	68847125	3000	3000	3000	3000	0
217	20231023	152500	68847125	3000	3000	3000	3000	0
218	20231023	152400	68847125	3000	3000	3000	3000	0
219	20231023	152300	68847125	3000	3000	3000	3000	0
220	20231023	152200	68847125	3000	3000	3000	3000	0
221	20231023	152100	68847125	3000	3000	3000	3000	0
222	20231023	152000	68847125	3000	3000	3000	3000	0
223	20231023	151900	68847125	3000	2950	3000	2950	1654
224	20231023	151800	63935890	2985	2985	2985	2985	0
225	20231023	151700	63935890	2985	2985	2985	2985	0
226	20231023	151600	63935890	2985	2985	2985	2985	0
227	20231023	151500	63935890	2985	2940	2985	2935	2133
228	20231023	151400	57617570	2935	2935	2935	2935	0
229	20231023	151300	57617570	2935	2945	2945	2935	8
230	20231023	151200	57594035	2940	2940	2940	2940	0
231	20231023	151100	57594035	2940	2945	2945	2940	8
232	20231023	151000	57570495	2945	2945	2945	2945	150
233	20231023	150900	57128745	2965	2965	2965	2965	0
234	20231023	150800	57128745	2965	2965	2965	2965	0
235	20231023	150700	57128745	2965	2955	2965	2955	85
236	20231023	150600	56877560	2955	2955	2955	2955	0
237	20231023	150500	56877560	2955	2955	2955	2955	0
238	20231023	150400	56877560	2955	2955	2955	2955	0
239	20231023	150300	56877560	2955	2955	2955	2955	0
240	20231023	150200	56877560	2955	2955	2955	2955	0
241	20231023	150100	56877560	2955	2955	2955	2955	0
242	20231023	150000	56877560	2955	2955	2955	2955	0
243	20231023	145900	56877560	2955	2955	2955	2955	0
244	20231023	145800	56877560	2955	2955	2955	2955	3
245	20231023	145700	56868695	2955	2955	2955	2955	0
246	20231023	145600	56868695	2955	2955	2955	2955	0
247	20231023	145500	56868695	2955	2955	2955	2955	1
248	20231023	145400	56865740	2930	2930	2930	2930	0
249	20231023	145300	56865740	2930	2930	2930	2930	0
250	20231023	145200	56865740	2930	2930	2930	2930	0
251	20231023	145100	56865740	2930	2930	2930	2930	0
252	20231023	145000	56865740	2930	2930	2930	2930	7
253	20231023	144900	56845230	2955	2955	2955	2955	0
254	20231023	144800	56845230	2955	2955	2955	2955	0
255	20231023	144700	56845230	2955	2955	2955	2955	0
256	20231023	144600	56845230	2955	2955	2955	2955	0
257	20231023	144500	56845230	2955	2955	2955	2955	0
258	20231023	144400	56845230	2955	2955	2955	2955	0
259	20231023	144300	56845230	2955	2955	2955	2955	1
260	20231023	144200	56842275	2930	2930	2930	2930	0
261	20231023	144100	56842275	2930	2930	2930	2930	0
262	20231023	144000	56842275	2930	2930	2930	2930	14
263	20231023	143900	56801255	2925	2925	2925	2925	0
264	20231023	143800	56801255	2925	2925	2925	2925	0
265	20231023	143700	56801255	2925	2925	2925	2925	0
266	20231023	143600	56801255	2925	2925	2925	2925	0
267	20231023	143500	56801255	2925	2925	2925	2925	75
268	20231023	143400	56581880	2925	2925	2925	2925	0
269	20231023	143300	56581880	2925	2925	2925	2925	0
270	20231023	143200	56581880	2925	2925	2925	2925	0
271	20231023	143100	56581880	2925	2925	2925	2925	0
272	20231023	143000	56581880	2925	2930	2955	2925	67
273	20231023	142900	56384845	2955	2955	2955	2955	0
274	20231023	142800	56384845	2955	2955	2955	2955	0
275	20231023	142700	56384845	2955	2955	2955	2955	0
276	20231023	142600	56384845	2955	2955	2955	2955	0
277	20231023	142500	56384845	2955	2955	2955	2955	1
278	20231023	142400	56381890	2930	2960	2960	2930	34
279	20231023	142300	56281640	2965	2965	2965	2965	0
280	20231023	142200	56281640	2965	2950	2965	2930	94
281	20231023	142100	56004265	2925	2925	2925	2925	0
282	20231023	142000	56004265	2925	2930	2930	2925	19
283	20231023	141900	55948600	2935	2935	2935	2935	0
284	20231023	141800	55948600	2935	2935	2935	2935	256
285	20231023	141700	55197240	2950	2955	2955	2950	1599
286	20231023	141600	50479910	2955	2955	2955	2955	0
287	20231023	141500	50479910	2955	2955	2955	2955	9
288	20231023	141400	50453315	2975	2975	2975	2975	0
289	20231023	141300	50453315	2975	2975	2975	2975	0
290	20231023	141200	50453315	2975	2975	2975	2975	0
291	20231023	141100	50453315	2975	2975	2975	2975	0
292	20231023	141000	50453315	2975	2965	2975	2965	44
293	20231023	140900	50322835	2975	2970	2975	2955	177
294	20231023	140800	49798035	2970	2960	2970	2960	2
295	20231023	140700	49792105	2965	2965	2965	2965	0
296	20231023	140600	49792105	2965	2960	2965	2955	15
297	20231023	140500	49747695	2960	2950	2960	2950	26
298	20231023	140400	49670915	2955	2955	2955	2955	15
299	20231023	140300	49626590	2950	2950	2950	2950	0
300	20231023	140200	49626590	2950	2950	2950	2950	5
301	20231023	140100	49611840	2950	2950	2950	2950	6
302	20231023	140000	49594140	2950	2930	2950	2930	150
303	20231023	135900	49151925	2930	2935	2935	2930	20
304	20231023	135800	49093310	2950	2950	2950	2950	0
305	20231023	135700	49093310	2950	2950	2950	2950	0
306	20231023	135600	49093310	2950	2945	2950	2945	44
307	20231023	135500	48963515	2930	2930	2930	2930	0
308	20231023	135400	48963515	2930	2930	2930	2930	0
309	20231023	135300	48963515	2930	2930	2930	2930	0
310	20231023	135200	48963515	2930	2930	2930	2930	72
311	20231023	135100	48752555	2930	2930	2930	2930	0
312	20231023	135000	48752555	2930	2930	2930	2930	7
313	20231023	134900	48732045	2950	2950	2950	2950	0
314	20231023	134800	48732045	2950	2950	2950	2950	0
315	20231023	134700	48732045	2950	2950	2950	2950	0
316	20231023	134600	48732045	2950	2950	2950	2950	21
317	20231023	134500	48670095	2950	2950	2950	2950	0
318	20231023	134400	48670095	2950	2950	2950	2950	0
319	20231023	134300	48670095	2950	2950	2950	2950	0
320	20231023	134200	48670095	2950	2950	2950	2950	0
321	20231023	134100	48670095	2950	2950	2950	2950	0
322	20231023	134000	48670095	2950	2935	2950	2930	19
323	20231023	133900	48614325	2950	2950	2950	2950	0
324	20231023	133800	48614325	2950	2950	2950	2950	0
325	20231023	133700	48614325	2950	2950	2950	2950	5
326	20231023	133600	48599575	2950	2950	2950	2950	13
327	20231023	133500	48561225	2950	2950	2950	2950	0
328	20231023	133400	48561225	2950	2950	2950	2950	0
329	20231023	133300	48561225	2950	2950	2950	2950	84
330	20231023	133200	48313425	2950	2950	2950	2950	50
331	20231023	133100	48165925	2950	2950	2950	2950	42
332	20231023	133000	48042025	2930	2945	2945	2930	110
333	20231023	132900	47718090	2945	2945	2945	2945	0
334	20231023	132800	47718090	2945	2945	2945	2945	32
335	20231023	132700	47623850	2945	2945	2945	2945	0
336	20231023	132600	47623850	2945	2940	2945	2940	10
337	20231023	132500	47594445	2940	2940	2940	2940	0
338	20231023	132400	47594445	2940	2940	2940	2940	0
339	20231023	132300	47594445	2940	2940	2940	2940	10
340	20231023	132200	47565045	2925	2925	2925	2925	0
341	20231023	132100	47565045	2925	2925	2925	2925	0
342	20231023	132000	47565045	2925	2925	2925	2925	45
343	20231023	131900	47433420	2925	2925	2925	2925	0
344	20231023	131800	47433420	2925	2925	2925	2925	1
345	20231023	131700	47430495	2925	2925	2925	2925	0
346	20231023	131600	47430495	2925	2925	2925	2925	0
347	20231023	131500	47430495	2925	2925	2925	2925	0
348	20231023	131400	47430495	2925	2935	2935	2925	3
349	20231023	131300	47421700	2945	2940	2945	2940	2
350	20231023	131200	47415815	2935	2935	2935	2935	18
351	20231023	131100	47362985	2930	2930	2930	2930	464
352	20231023	131000	46003465	2925	2920	2925	2920	9
353	20231023	130900	45977180	2930	2925	2930	2925	17
354	20231023	130800	45927450	2920	2925	2925	2920	25
355	20231023	130700	45854340	2920	2920	2920	2920	102
356	20231023	130600	45556500	2920	2920	2920	2920	8
357	20231023	130500	45533140	2920	2920	2920	2920	0
358	20231023	130400	45533140	2920	2920	2920	2920	5
359	20231023	130300	45518540	2920	2930	2930	2920	306
360	20231023	130200	44624955	2920	2920	2920	2920	0
361	20231023	130100	44624955	2920	2945	2945	2920	2679
362	20231023	130000	36783485	2945	2945	2945	2945	14
363	20231023	125900	36742255	2945	2945	2945	2945	0
364	20231023	125800	36742255	2945	2945	2945	2945	0
365	20231023	125700	36742255	2945	2945	2945	2945	0
366	20231023	125600	36742255	2945	2945	2945	2945	0
367	20231023	125500	36742255	2945	2945	2945	2945	10
368	20231023	125400	36712805	2945	2945	2945	2945	10
369	20231023	125300	36683355	2945	2955	2955	2945	277
370	20231023	125200	35865255	2950	2950	2950	2950	0
371	20231023	125100	35865255	2950	2950	2950	2950	0
372	20231023	125000	35865255	2950	2950	2950	2950	8
373	20231023	124900	35841655	2950	2950	2950	2950	0
374	20231023	124800	35841655	2950	2950	2950	2950	0
375	20231023	124700	35841655	2950	2950	2950	2950	0
376	20231023	124600	35841655	2950	2950	2950	2950	0
377	20231023	124500	35841655	2950	2950	2950	2950	16
378	20231023	124400	35794455	2945	2945	2945	2945	0
379	20231023	124300	35794455	2945	2945	2945	2945	0
380	20231023	124200	35794455	2945	2945	2945	2945	0
381	20231023	124100	35794455	2945	2945	2945	2945	0
382	20231023	124000	35794455	2945	2945	2945	2945	14
383	20231023	123900	35753225	2975	2975	2975	2975	0
384	20231023	123800	35753225	2975	2975	2975	2975	0
385	20231023	123700	35753225	2975	2975	2975	2975	0
386	20231023	123600	35753225	2975	2975	2975	2975	0
387	20231023	123500	35753225	2975	2975	2975	2935	168
388	20231023	123400	35255035	2975	2975	2975	2975	30
389	20231023	123300	35165785	2980	2980	2980	2980	0
390	20231023	123200	35165785	2980	2980	2980	2980	0
391	20231023	123100	35165785	2980	2980	2980	2980	2
392	20231023	123000	35159825	2980	2945	2980	2945	30
393	20231023	122900	35071005	2945	2945	2945	2945	0
394	20231023	122800	35071005	2945	2945	2945	2945	0
395	20231023	122700	35071005	2945	2945	2945	2945	0
396	20231023	122600	35071005	2945	2945	2945	2945	0
397	20231023	122500	35071005	2945	2945	2945	2945	0
398	20231023	122400	35071005	2945	2945	2945	2945	0
399	20231023	122300	35071005	2945	2945	2945	2945	0
400	20231023	122200	35071005	2945	2945	2945	2945	0
401	20231023	122100	35071005	2945	2945	2945	2945	0
402	20231023	122000	35071005	2945	2945	2945	2945	14
403	20231023	121900	35029775	2945	2945	2945	2945	0
404	20231023	121800	35029775	2945	2945	2945	2945	0
405	20231023	121700	35029775	2945	2945	2945	2945	0
406	20231023	121600	35029775	2945	2945	2945	2945	0
407	20231023	121500	35029775	2945	2945	2945	2945	0
408	20231023	121400	35029775	2945	2960	2960	2945	36
409	20231023	121300	34923345	2960	2960	2960	2960	271
410	20231023	121200	34121185	2960	2960	2960	2960	0
411	20231023	121100	34121185	2960	2960	2960	2960	0
412	20231023	121000	34121185	2960	2960	2960	2960	13
413	20231023	120900	34082705	2985	2985	2985	2985	0
414	20231023	120800	34082705	2985	2985	2985	2985	0
415	20231023	120700	34082705	2985	2985	2985	2985	0
416	20231023	120600	34082705	2985	2985	2985	2985	0
417	20231023	120500	34082705	2985	2985	2985	2985	169
418	20231023	120400	33578240	2985	2985	2985	2985	0
419	20231023	120300	33578240	2985	2985	2985	2985	1
420	20231023	120200	33575255	2960	2965	2965	2960	337
421	20231023	120100	32576470	2960	2960	2960	2960	0
422	20231023	120000	32576470	2960	2960	2960	2960	14
423	20231023	115900	32535030	2985	2985	2985	2985	0
424	20231023	115800	32535030	2985	2985	2985	2985	0
425	20231023	115700	32535030	2985	2985	2985	2985	225
426	20231023	115600	31863405	2985	2985	2985	2985	0
427	20231023	115500	31863405	2985	2985	2985	2985	0
428	20231023	115400	31863405	2985	2980	2985	2980	3
429	20231023	115300	31854455	2985	2985	2985	2985	0
430	20231023	115200	31854455	2985	2980	2985	2980	22
431	20231023	115100	31788790	2985	2980	2985	2980	10
432	20231023	115000	31758980	2960	2960	2960	2960	8
433	20231023	114900	31735300	2985	2975	2985	2975	189
434	20231023	114800	31172975	2960	2960	2960	2960	0
435	20231023	114700	31172975	2960	2960	2960	2960	0
436	20231023	114600	31172975	2960	2960	2960	2960	0
437	20231023	114500	31172975	2960	2960	2960	2960	0
438	20231023	114400	31172975	2960	2960	2960	2960	0
439	20231023	114300	31172975	2960	2960	2960	2960	0
440	20231023	114200	31172975	2960	2960	2960	2960	1
441	20231023	114100	31170015	2960	2960	2960	2960	0
442	20231023	114000	31170015	2960	2960	2960	2960	14
443	20231023	113900	31128575	2985	2985	2985	2985	0
444	20231023	113800	31128575	2985	2985	2985	2985	0
445	20231023	113700	31128575	2985	2985	2985	2985	0
446	20231023	113600	31128575	2985	2965	2985	2965	29
447	20231023	113500	31042235	2955	2955	2955	2955	10
448	20231023	113400	31012685	2955	2955	2955	2955	0
449	20231023	113300	31012685	2955	2955	2955	2955	0
450	20231023	113200	31012685	2955	2955	2955	2955	0
451	20231023	113100	31012685	2955	2955	2955	2955	0
452	20231023	113000	31012685	2955	2955	2955	2955	8
453	20231023	112900	30989045	2955	2955	2955	2955	0
454	20231023	112800	30989045	2955	2970	2975	2955	65
455	20231023	112700	30795970	2960	2960	2960	2960	0
456	20231023	112600	30795970	2960	2960	2960	2960	0
457	20231023	112500	30795970	2960	2960	2960	2960	16
458	20231023	112400	30748610	2960	2960	2960	2960	0
459	20231023	112300	30748610	2960	2960	2960	2960	0
460	20231023	112200	30748610	2960	2960	2960	2960	0
461	20231023	112100	30748610	2960	2960	2960	2960	0
462	20231023	112000	30748610	2960	2960	2960	2960	14
463	20231023	111900	30707170	2985	2985	2985	2985	0
464	20231023	111800	30707170	2985	2985	2985	2985	0
465	20231023	111700	30707170	2985	2985	2985	2985	33
466	20231023	111600	30608665	2960	2960	2960	2960	0
467	20231023	111500	30608665	2960	2960	2960	2960	31
468	20231023	111400	30516905	2995	2985	2995	2985	22
469	20231023	111300	30451075	3005	3005	3005	3005	0
470	20231023	111200	30451075	3005	3005	3005	3005	0
471	20231023	111100	30451075	3005	2980	3005	2980	175
472	20231023	111000	29927600	2955	2955	2955	2955	8
473	20231023	110900	29903960	2980	2980	2980	2980	0
474	20231023	110800	29903960	2980	2980	2980	2980	0
475	20231023	110700	29903960	2980	2980	2980	2980	0
476	20231023	110600	29903960	2980	2980	2980	2980	16
477	20231023	110500	29856280	2980	2980	2980	2980	0
478	20231023	110400	29856280	2980	2980	2980	2980	1200
479	20231023	110300	26280280	2955	2955	2955	2955	0
480	20231023	110200	26280280	2955	2955	2955	2955	0
481	20231023	110100	26280280	2955	2955	2955	2955	0
482	20231023	110000	26280280	2955	2955	2955	2955	15
483	20231023	105900	26235955	2980	2980	2980	2980	0
484	20231023	105800	26235955	2980	2980	2980	2980	0
485	20231023	105700	26235955	2980	2980	2980	2980	17
486	20231023	105600	26185295	2980	2980	2980	2980	0
487	20231023	105500	26185295	2980	2980	2980	2980	0
488	20231023	105400	26185295	2980	2980	2980	2980	0
489	20231023	105300	26185295	2980	2980	2980	2980	0
490	20231023	105200	26185295	2980	2975	2980	2975	33
491	20231023	105100	26087115	2955	2955	2955	2955	0
492	20231023	105000	26087115	2955	2955	2955	2955	24
493	20231023	104900	26016195	2980	2980	2980	2980	0
494	20231023	104800	26016195	2980	2980	2980	2980	0
495	20231023	104700	26016195	2980	2980	2980	2980	0
496	20231023	104600	26016195	2980	2980	2980	2980	0
497	20231023	104500	26016195	2980	2980	2980	2980	0
498	20231023	104400	26016195	2980	2980	2980	2980	0
499	20231023	104300	26016195	2980	2980	2980	2980	0
500	20231023	104200	26016195	2980	2970	2980	2970	2
501	20231023	104100	26010245	2975	2965	2975	2965	20
502	20231023	104000	25950860	2955	2955	2955	2955	15
503	20231023	103900	25906535	2980	2980	2980	2980	118
504	20231023	103800	25554895	2980	2980	2980	2980	0
505	20231023	103700	25554895	2980	2980	2980	2980	0
506	20231023	103600	25554895	2980	2975	2980	2975	22
507	20231023	103500	25489435	2955	2955	2955	2955	20
508	20231023	103400	25430335	2945	2945	2945	2945	0
509	20231023	103300	25430335	2945	2945	2945	2945	0
510	20231023	103200	25430335	2945	2950	2950	2945	11
511	20231023	103100	25397930	2980	2975	2980	2975	6
512	20231023	103000	25380075	2950	2950	2950	2950	8
513	20231023	102900	25356475	2980	2980	2980	2980	0
514	20231023	102800	25356475	2980	2975	2980	2975	2
515	20231023	102700	25350520	2945	2980	2980	2945	2
516	20231023	102600	25344595	2980	2955	2980	2955	236
517	20231023	102500	24641960	2945	2955	2955	2945	5
518	20231023	102400	24627205	2950	2950	2950	2940	14
519	20231023	102300	24585945	2950	2950	2950	2950	4
520	20231023	102200	24574145	2950	2930	2950	2930	6
521	20231023	102100	24556485	2950	2940	2950	2930	17
522	20231023	102000	24506475	2930	2930	2940	2930	80
523	20231023	101900	24271515	2925	2950	2950	2925	1557
524	20231023	101800	19679300	2950	2950	2950	2950	0
525	20231023	101700	19679300	2950	2950	2950	2950	0
526	20231023	101600	19679300	2950	2950	2950	2950	5
527	20231023	101500	19664550	2945	2945	2945	2945	10
528	20231023	101400	19635100	2945	2950	2950	2945	365
529	20231023	101300	18558365	2950	2950	2950	2950	0
530	20231023	101200	18558365	2950	2950	2950	2950	0
531	20231023	101100	18558365	2950	2950	2950	2950	0
532	20231023	101000	18558365	2950	2955	2955	2950	106
533	20231023	100900	18245510	2955	2955	2955	2955	0
534	20231023	100800	18245510	2955	2955	2955	2955	0
535	20231023	100700	18245510	2955	2955	2955	2955	12
536	20231023	100600	18210050	2955	2955	2955	2955	0
537	20231023	100500	18210050	2955	2955	2955	2955	63
538	20231023	100400	18023885	2975	2975	2975	2975	0
539	20231023	100300	18023885	2975	2975	2975	2975	168
540	20231023	100200	17524085	2975	2970	2975	2970	2
541	20231023	100100	17518140	2950	2950	2950	2950	0
542	20231023	100000	17518140	2950	2960	2960	2950	15
543	20231023	095900	17473830	2970	2970	2970	2970	83
544	20231023	095800	17227320	2975	2975	2975	2970	104
545	20231023	095700	16917945	2980	2980	2980	2980	1
546	20231023	095600	16914965	2980	2980	2980	2980	0
547	20231023	095500	16914965	2980	2980	2980	2980	10
548	20231023	095400	16885165	2980	2980	2980	2980	0
549	20231023	095300	16885165	2980	2975	2980	2975	23
550	20231023	095200	16816630	2980	2975	2980	2975	18
551	20231023	095100	16763075	2955	2955	2955	2955	0
552	20231023	095000	16763075	2955	2955	2955	2955	8
553	20231023	094900	16739435	2985	2970	2985	2970	206
554	20231023	094800	16126560	2950	2950	2950	2950	0
555	20231023	094700	16126560	2950	2950	2950	2950	0
556	20231023	094600	16126560	2950	2950	2950	2950	0
557	20231023	094500	16126560	2950	2950	2950	2950	0
558	20231023	094400	16126560	2950	2950	2950	2950	0
559	20231023	094300	16126560	2950	2975	2975	2950	40
560	20231023	094200	16007880	2980	2980	2980	2980	1
561	20231023	094100	16004900	2960	2960	2960	2960	0
562	20231023	094000	16004900	2960	2960	2960	2960	15
563	20231023	093900	15960500	2980	2980	2980	2980	1
564	20231023	093800	15957520	2985	2985	2985	2985	0
565	20231023	093700	15957520	2985	2980	2985	2980	102
566	20231023	093600	15653350	2985	2985	2985	2985	0
567	20231023	093500	15653350	2985	2985	2985	2985	0
568	20231023	093400	15653350	2985	2985	2985	2985	0
569	20231023	093300	15653350	2985	2955	2985	2955	30
570	20231023	093200	15564065	2955	2970	2970	2955	879
571	20231023	093100	12957935	2970	2970	2970	2970	0
572	20231023	093000	12957935	2970	2970	2970	2970	8
573	20231023	092900	12934175	2970	2970	2970	2970	0
574	20231023	092800	12934175	2970	2970	2970	2970	72
575	20231023	092700	12720335	2970	2970	2970	2970	18
576	20231023	092600	12666875	2985	2985	2985	2985	0
577	20231023	092500	12666875	2985	2985	2985	2985	0
578	20231023	092400	12666875	2985	2965	2985	2965	147
579	20231023	092300	12228910	2965	2965	2965	2965	1
580	20231023	092200	12225945	2985	2985	2985	2985	0
581	20231023	092100	12225945	2985	2985	2985	2985	0
582	20231023	092000	12225945	2985	2975	2985	2955	16
583	20231023	091900	12178475	2980	2980	2980	2980	8
584	20231023	091800	12154635	2985	2985	2985	2985	11
585	20231023	091700	12121800	2990	3005	3005	2990	696
586	20231023	091600	10031055	3005	3010	3010	3005	271
587	20231023	091500	9215870	3005	3005	3005	3005	338
588	20231023	091400	8200180	3010	3005	3010	3005	31
589	20231023	091300	8107020	3005	3005	3005	3005	1
590	20231023	091200	8104015	3010	3000	3010	3000	51
591	20231023	091100	7951005	3000	3000	3000	3000	0
592	20231023	091000	7951005	3000	3000	3000	3000	12
593	20231023	090900	7915005	3010	3010	3010	3010	0
594	20231023	090800	7915005	3010	3010	3010	3010	332
595	20231023	090700	6915685	3000	3000	3000	3000	28
596	20231023	090600	6831685	3000	3000	3000	3000	50
597	20231023	090500	6681685	3000	3010	3010	3000	100
598	20231023	090400	6381665	3000	3000	3000	3000	0
599	20231023	090300	6381665	3000	3000	3000	3000	0
600	20231023	090200	6381665	3000	3000	3000	3000	0
601	20231023	090100	6381665	3000	3000	3000	3000	251
602	20231023	090000	5628665	3005	3010	3010	3005	1557