KissMeData/154030/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	200400	313216375	2965	2965	2965	2965	1089
3	20231020	200300	313216375	2965	2965	2965	2965	0
4	20231020	200200	313216375	2965	2965	2965	2965	0
5	20231020	200100	313216375	2965	2965	2965	2965	0
6	20231020	200000	313216375	2965	2965	2965	2965	0
7	20231020	195900	313216375	2965	2965	2965	2965	0
8	20231020	195800	313216375	2965	2965	2965	2965	0
9	20231020	195700	313216375	2965	2965	2965	2965	0
10	20231020	195600	313216375	2965	2965	2965	2965	0
11	20231020	195500	313216375	2965	2965	2965	2965	0
12	20231020	195400	313216375	2965	2965	2965	2965	0
13	20231020	195300	313216375	2965	2965	2965	2965	0
14	20231020	195200	313216375	2965	2965	2965	2965	0
15	20231020	195100	313216375	2965	2965	2965	2965	0
16	20231020	195000	313216375	2965	2965	2965	2965	0
17	20231020	194900	313216375	2965	2965	2965	2965	0
18	20231020	194800	313216375	2965	2965	2965	2965	0
19	20231020	194700	313216375	2965	2965	2965	2965	0
20	20231020	194600	313216375	2965	2965	2965	2965	0
21	20231020	194500	313216375	2965	2965	2965	2965	0
22	20231020	194400	313216375	2965	2965	2965	2965	0
23	20231020	194300	313216375	2965	2965	2965	2965	0
24	20231020	194200	313216375	2965	2965	2965	2965	0
25	20231020	194100	313216375	2965	2965	2965	2965	0
26	20231020	194000	313216375	2965	2965	2965	2965	0
27	20231020	193900	313216375	2965	2965	2965	2965	0
28	20231020	193800	313216375	2965	2965	2965	2965	0
29	20231020	193700	313216375	2965	2965	2965	2965	0
30	20231020	193600	313216375	2965	2965	2965	2965	0
31	20231020	193500	313216375	2965	2965	2965	2965	0
32	20231020	193400	313216375	2965	2965	2965	2965	1089
33	20231020	193300	313216375	2965	2965	2965	2965	0
34	20231020	193200	313216375	2965	2965	2965	2965	0
35	20231020	193100	313216375	2965	2965	2965	2965	0
36	20231020	193000	313216375	2965	2965	2965	2965	0
37	20231020	192900	313216375	2965	2965	2965	2965	0
38	20231020	192800	313216375	2965	2965	2965	2965	0
39	20231020	192700	313216375	2965	2965	2965	2965	0
40	20231020	192600	313216375	2965	2965	2965	2965	0
41	20231020	192500	313216375	2965	2965	2965	2965	0
42	20231020	192400	313216375	2965	2965	2965	2965	0
43	20231020	192300	313216375	2965	2965	2965	2965	0
44	20231020	192200	313216375	2965	2965	2965	2965	0
45	20231020	192100	313216375	2965	2965	2965	2965	0
46	20231020	192000	313216375	2965	2965	2965	2965	0
47	20231020	191900	313216375	2965	2965	2965	2965	0
48	20231020	191800	313216375	2965	2965	2965	2965	0
49	20231020	191700	313216375	2965	2965	2965	2965	0
50	20231020	191600	313216375	2965	2965	2965	2965	0
51	20231020	191500	313216375	2965	2965	2965	2965	0
52	20231020	191400	313216375	2965	2965	2965	2965	0
53	20231020	191300	313216375	2965	2965	2965	2965	0
54	20231020	191200	313216375	2965	2965	2965	2965	0
55	20231020	191100	313216375	2965	2965	2965	2965	0
56	20231020	191000	313216375	2965	2965	2965	2965	0
57	20231020	190900	313216375	2965	2965	2965	2965	0
58	20231020	190800	313216375	2965	2965	2965	2965	0
59	20231020	190700	313216375	2965	2965	2965	2965	0
60	20231020	190600	313216375	2965	2965	2965	2965	0
61	20231020	190500	313216375	2965	2965	2965	2965	0
62	20231020	190400	313216375	2965	2965	2965	2965	1089
63	20231020	190300	313216375	2965	2965	2965	2965	0
64	20231020	190200	313216375	2965	2965	2965	2965	0
65	20231020	190100	313216375	2965	2965	2965	2965	0
66	20231020	190000	313216375	2965	2965	2965	2965	0
67	20231020	185900	313216375	2965	2965	2965	2965	0
68	20231020	185800	313216375	2965	2965	2965	2965	0
69	20231020	185700	313216375	2965	2965	2965	2965	0
70	20231020	185600	313216375	2965	2965	2965	2965	0
71	20231020	185500	313216375	2965	2965	2965	2965	0
72	20231020	185400	313216375	2965	2965	2965	2965	0
73	20231020	185300	313216375	2965	2965	2965	2965	0
74	20231020	185200	313216375	2965	2965	2965	2965	0
75	20231020	185100	313216375	2965	2965	2965	2965	0
76	20231020	185000	313216375	2965	2965	2965	2965	0
77	20231020	184900	313216375	2965	2965	2965	2965	0
78	20231020	184800	313216375	2965	2965	2965	2965	0
79	20231020	184700	313216375	2965	2965	2965	2965	0
80	20231020	184600	313216375	2965	2965	2965	2965	0
81	20231020	184500	313216375	2965	2965	2965	2965	0
82	20231020	184400	313216375	2965	2965	2965	2965	0
83	20231020	184300	313216375	2965	2965	2965	2965	0
84	20231020	184200	313216375	2965	2965	2965	2965	0
85	20231020	184100	313216375	2965	2965	2965	2965	0
86	20231020	184000	313216375	2965	2965	2965	2965	0
87	20231020	183900	313216375	2965	2965	2965	2965	0
88	20231020	183800	313216375	2965	2965	2965	2965	0
89	20231020	183700	313216375	2965	2965	2965	2965	0
90	20231020	183600	313216375	2965	2965	2965	2965	0
91	20231020	183500	313216375	2965	2965	2965	2965	0
92	20231020	183400	313216375	2965	2965	2965	2965	1089
93	20231020	183300	313216375	2965	2965	2965	2965	0
94	20231020	183200	313216375	2965	2965	2965	2965	0
95	20231020	183100	313216375	2965	2965	2965	2965	0
96	20231020	183000	313216375	2965	2965	2965	2965	0
97	20231020	182900	313216375	2965	2965	2965	2965	0
98	20231020	182800	313216375	2965	2965	2965	2965	0
99	20231020	182700	313216375	2965	2965	2965	2965	0
100	20231020	182600	313216375	2965	2965	2965	2965	0
101	20231020	182500	313216375	2965	2965	2965	2965	0
102	20231020	182400	313216375	2965	2965	2965	2965	0
103	20231020	182300	313216375	2965	2965	2965	2965	0
104	20231020	182200	313216375	2965	2965	2965	2965	0
105	20231020	182100	313216375	2965	2965	2965	2965	0
106	20231020	182000	313216375	2965	2965	2965	2965	0
107	20231020	181900	313216375	2965	2965	2965	2965	0
108	20231020	181800	313216375	2965	2965	2965	2965	0
109	20231020	181700	313216375	2965	2965	2965	2965	0
110	20231020	181600	313216375	2965	2965	2965	2965	0
111	20231020	181500	313216375	2965	2965	2965	2965	0
112	20231020	181400	313216375	2965	2965	2965	2965	0
113	20231020	181300	313216375	2965	2965	2965	2965	0
114	20231020	181200	313216375	2965	2965	2965	2965	0
115	20231020	181100	313216375	2965	2965	2965	2965	0
116	20231020	181000	313216375	2965	2965	2965	2965	0
117	20231020	180900	313216375	2965	2965	2965	2965	0
118	20231020	180800	313216375	2965	2965	2965	2965	0
119	20231020	180700	313216375	2965	2965	2965	2965	0
120	20231020	180600	313216375	2965	2965	2965	2965	0
121	20231020	180500	313216375	2965	2965	2965	2965	0
122	20231020	180400	313216375	2965	2965	2965	2965	1089
123	20231020	180300	313216375	2965	2965	2965	2965	0
124	20231020	180200	313216375	2965	2965	2965	2965	0
125	20231020	180100	313216375	2965	2965	2965	2965	0
126	20231020	180000	313216375	2965	2965	2965	2965	0
127	20231020	175900	313216375	2965	2965	2965	2965	0
128	20231020	175800	313216375	2965	2965	2965	2965	0
129	20231020	175700	313216375	2965	2965	2965	2965	0
130	20231020	175600	313216375	2965	2965	2965	2965	0
131	20231020	175500	313216375	2965	2965	2965	2965	0
132	20231020	175400	313216375	2965	2965	2965	2965	0
133	20231020	175300	313216375	2965	2965	2965	2965	0
134	20231020	175200	313216375	2965	2965	2965	2965	0
135	20231020	175100	313216375	2965	2965	2965	2965	0
136	20231020	175000	313216375	2965	2965	2965	2965	0
137	20231020	174900	313216375	2965	2965	2965	2965	0
138	20231020	174800	313216375	2965	2965	2965	2965	0
139	20231020	174700	313216375	2965	2965	2965	2965	0
140	20231020	174600	313216375	2965	2965	2965	2965	0
141	20231020	174500	313216375	2965	2965	2965	2965	0
142	20231020	174400	313216375	2965	2965	2965	2965	0
143	20231020	174300	313216375	2965	2965	2965	2965	0
144	20231020	174200	313216375	2965	2965	2965	2965	0
145	20231020	174100	313216375	2965	2965	2965	2965	0
146	20231020	174000	313216375	2965	2965	2965	2965	0
147	20231020	173900	313216375	2965	2965	2965	2965	0
148	20231020	173800	313216375	2965	2965	2965	2965	0
149	20231020	173700	313216375	2965	2965	2965	2965	0
150	20231020	173600	313216375	2965	2965	2965	2965	0
151	20231020	173500	313216375	2965	2965	2965	2965	0
152	20231020	173400	313216375	2965	2965	2965	2965	1089
153	20231020	173300	313216375	2965	2965	2965	2965	0
154	20231020	173200	313216375	2965	2965	2965	2965	0
155	20231020	173100	313216375	2965	2965	2965	2965	0
156	20231020	173000	313216375	2965	2965	2965	2965	0
157	20231020	172900	313216375	2965	2965	2965	2965	0
158	20231020	172800	313216375	2965	2965	2965	2965	0
159	20231020	172700	313216375	2965	2965	2965	2965	0
160	20231020	172600	313216375	2965	2965	2965	2965	0
161	20231020	172500	313216375	2965	2965	2965	2965	0
162	20231020	172400	313216375	2965	2965	2965	2965	0
163	20231020	172300	313216375	2965	2965	2965	2965	0
164	20231020	172200	313216375	2965	2965	2965	2965	0
165	20231020	172100	313216375	2965	2965	2965	2965	0
166	20231020	172000	313216375	2965	2965	2965	2965	0
167	20231020	171900	313216375	2965	2965	2965	2965	0
168	20231020	171800	313216375	2965	2965	2965	2965	0
169	20231020	171700	313216375	2965	2965	2965	2965	0
170	20231020	171600	313216375	2965	2965	2965	2965	0
171	20231020	171500	313216375	2965	2965	2965	2965	0
172	20231020	171400	313216375	2965	2965	2965	2965	0
173	20231020	171300	313216375	2965	2965	2965	2965	0
174	20231020	171200	313216375	2965	2965	2965	2965	0
175	20231020	171100	313216375	2965	2965	2965	2965	0
176	20231020	171000	313216375	2965	2965	2965	2965	0
177	20231020	170900	313216375	2965	2965	2965	2965	0
178	20231020	170800	313216375	2965	2965	2965	2965	0
179	20231020	170700	313216375	2965	2965	2965	2965	0
180	20231020	170600	313216375	2965	2965	2965	2965	0
181	20231020	170500	313216375	2965	2965	2965	2965	0
182	20231020	170400	313216375	2965	2965	2965	2965	1089
183	20231020	170300	313216375	2965	2965	2965	2965	0
184	20231020	170200	313216375	2965	2965	2965	2965	0
185	20231020	170100	313216375	2965	2965	2965	2965	0
186	20231020	170000	313216375	2965	2965	2965	2965	0
187	20231020	165900	313216375	2965	2965	2965	2965	0
188	20231020	165800	313216375	2965	2965	2965	2965	0
189	20231020	165700	313216375	2965	2965	2965	2965	0
190	20231020	165600	313216375	2965	2965	2965	2965	0
191	20231020	165500	313216375	2965	2965	2965	2965	0
192	20231020	165400	313216375	2965	2965	2965	2965	0
193	20231020	165300	313216375	2965	2965	2965	2965	0
194	20231020	165200	313216375	2965	2965	2965	2965	0
195	20231020	165100	313216375	2965	2965	2965	2965	0
196	20231020	165000	313216375	2965	2965	2965	2965	0
197	20231020	164900	313216375	2965	2965	2965	2965	0
198	20231020	164800	313216375	2965	2965	2965	2965	0
199	20231020	164700	313216375	2965	2965	2965	2965	0
200	20231020	164600	313216375	2965	2965	2965	2965	0
201	20231020	164500	313216375	2965	2965	2965	2965	0
202	20231020	164400	313216375	2965	2965	2965	2965	0
203	20231020	164300	313216375	2965	2965	2965	2965	0
204	20231020	164200	313216375	2965	2965	2965	2965	0
205	20231020	164100	313216375	2965	2965	2965	2965	0
206	20231020	164000	313216375	2965	2965	2965	2965	0
207	20231020	163900	313216375	2965	2965	2965	2965	0
208	20231020	163800	313216375	2965	2965	2965	2965	0
209	20231020	163700	313216375	2965	2965	2965	2965	0
210	20231020	163600	313216375	2965	2965	2965	2965	0
211	20231020	163500	313216375	2965	2965	2965	2965	0
212	20231020	163400	313216375	2965	2965	2965	2965	1089
213	20231020	163300	313216375	2965	2965	2965	2965	0
214	20231020	163200	313216375	2965	2965	2965	2965	0
215	20231020	163100	313216375	2965	2965	2965	2965	0
216	20231020	163000	313216375	2965	2965	2965	2965	0
217	20231020	162900	313216375	2965	2965	2965	2965	0
218	20231020	162800	313216375	2965	2965	2965	2965	0
219	20231020	162700	313216375	2965	2965	2965	2965	0
220	20231020	162600	313216375	2965	2965	2965	2965	0
221	20231020	162500	313216375	2965	2965	2965	2965	0
222	20231020	162400	313216375	2965	2965	2965	2965	0
223	20231020	162300	313216375	2965	2965	2965	2965	0
224	20231020	162200	313216375	2965	2965	2965	2965	0
225	20231020	162100	313216375	2965	2965	2965	2965	0
226	20231020	162000	313216375	2965	2965	2965	2965	0
227	20231020	161900	313216375	2965	2965	2965	2965	0
228	20231020	161800	313216375	2965	2965	2965	2965	0
229	20231020	161700	313216375	2965	2965	2965	2965	0
230	20231020	161600	313216375	2965	2965	2965	2965	0
231	20231020	161500	313216375	2965	2965	2965	2965	0
232	20231020	161400	313216375	2965	2965	2965	2965	0
233	20231020	161300	313216375	2965	2965	2965	2965	0
234	20231020	161200	313216375	2965	2965	2965	2965	0
235	20231020	161100	313216375	2965	2965	2965	2965	0
236	20231020	161000	313216375	2965	2965	2965	2965	0
237	20231020	160900	313216375	2965	2965	2965	2965	0
238	20231020	160800	313216375	2965	2965	2965	2965	0
239	20231020	160700	313216375	2965	2965	2965	2965	0
240	20231020	160600	313216375	2965	2965	2965	2965	0
241	20231020	160500	313216375	2965	2965	2965	2965	0
242	20231020	160400	313216375	2965	2965	2965	2965	1089
243	20231020	160300	313216375	2965	2965	2965	2965	0
244	20231020	160200	313216375	2965	2965	2965	2965	0
245	20231020	160100	313216375	2965	2965	2965	2965	0
246	20231020	160000	313216375	2965	2965	2965	2965	0
247	20231020	155900	313216375	2965	2965	2965	2965	0
248	20231020	155800	313216375	2965	2965	2965	2965	0
249	20231020	155700	313216375	2965	2965	2965	2965	0
250	20231020	155600	313216375	2965	2965	2965	2965	0
251	20231020	155500	313216375	2965	2965	2965	2965	0
252	20231020	155400	313216375	2965	2965	2965	2965	0
253	20231020	155300	313216375	2965	2965	2965	2965	0
254	20231020	155200	313216375	2965	2965	2965	2965	0
255	20231020	155100	313216375	2965	2965	2965	2965	0
256	20231020	155000	313216375	2965	2965	2965	2965	0
257	20231020	154900	313216375	2965	2965	2965	2965	0
258	20231020	154800	313216375	2965	2965	2965	2965	0
259	20231020	154700	313216375	2965	2965	2965	2965	0
260	20231020	154600	313216375	2965	2965	2965	2965	0
261	20231020	154500	313216375	2965	2965	2965	2965	0
262	20231020	154400	313216375	2965	2965	2965	2965	0
263	20231020	154300	313216375	2965	2965	2965	2965	0
264	20231020	154200	313216375	2965	2965	2965	2965	0
265	20231020	154100	313216375	2965	2965	2965	2965	0
266	20231020	154000	313216375	2965	2965	2965	2965	0
267	20231020	153900	313216375	2965	2965	2965	2965	0
268	20231020	153800	313216375	2965	2965	2965	2965	0
269	20231020	153700	313216375	2965	2965	2965	2965	0
270	20231020	153600	313216375	2965	2965	2965	2965	0
271	20231020	153500	313216375	2965	2965	2965	2965	0
272	20231020	153400	313216375	2965	2965	2965	2965	1089
273	20231020	153300	313216375	2965	2965	2965	2965	0
274	20231020	153200	313216375	2965	2965	2965	2965	0
275	20231020	153100	313216375	2965	2965	2965	2965	0
276	20231020	153000	313216375	2965	2965	2965	2965	1089
277	20231020	152900	309987490	2920	2920	2920	2920	0
278	20231020	152800	309987490	2920	2920	2920	2920	0
279	20231020	152700	309987490	2920	2920	2920	2920	0
280	20231020	152600	309987490	2920	2920	2920	2920	0
281	20231020	152500	309987490	2920	2920	2920	2920	0
282	20231020	152400	309987490	2920	2920	2920	2920	0
283	20231020	152300	309987490	2920	2920	2920	2920	0
284	20231020	152200	309987490	2920	2920	2920	2920	0
285	20231020	152100	309987490	2920	2920	2920	2920	0
286	20231020	152000	309987490	2920	2920	2920	2920	0
287	20231020	151900	309987490	2920	2915	2920	2915	300
288	20231020	151800	309112490	2915	2915	2915	2915	29
289	20231020	151700	309027955	2915	2920	2920	2915	3
290	20231020	151600	309019205	2915	2920	2920	2915	84
291	20231020	151500	308774175	2920	2920	2920	2920	1
292	20231020	151400	308771255	2915	2915	2915	2915	0
293	20231020	151300	308771255	2915	2915	2915	2915	111
294	20231020	151200	308447690	2915	2915	2915	2915	8
295	20231020	151100	308424370	2915	2915	2915	2915	1
296	20231020	151000	308421455	2920	2920	2920	2920	2
297	20231020	150900	308415615	2920	2920	2920	2920	1
298	20231020	150800	308412695	2920	2920	2920	2920	3
299	20231020	150700	308403935	2895	2895	2895	2895	328
300	20231020	150600	307454375	2895	2915	2915	2895	1037
301	20231020	150500	304447000	2900	2920	2920	2900	1515
302	20231020	150400	300035740	2925	2925	2925	2925	0
303	20231020	150300	300035740	2925	2925	2925	2925	0
304	20231020	150200	300035740	2925	2935	2935	2925	630
305	20231020	150100	298192860	2935	2935	2935	2935	1
306	20231020	150000	298189925	2935	2935	2935	2935	0
307	20231020	145900	298189925	2935	2935	2935	2935	28
308	20231020	145800	298107745	2935	2935	2935	2935	10
309	20231020	145700	298078395	2935	2935	2935	2935	54
310	20231020	145600	297919905	2935	2935	2935	2935	0
311	20231020	145500	297919905	2935	2935	2935	2935	0
312	20231020	145400	297919905	2935	2935	2935	2935	50
313	20231020	145300	297773155	2930	2930	2930	2930	0
314	20231020	145200	297773155	2930	2935	2935	2930	1257
315	20231020	145100	294085640	2935	2935	2935	2935	0
316	20231020	145000	294085640	2935	2935	2935	2935	0
317	20231020	144900	294085640	2935	2940	2940	2935	300
318	20231020	144800	293204135	2940	2940	2940	2940	0
319	20231020	144700	293204135	2940	2940	2940	2940	37
320	20231020	144600	293095355	2940	2940	2940	2940	0
321	20231020	144500	293095355	2940	2940	2940	2940	168
322	20231020	144400	292601435	2950	2950	2950	2950	1
323	20231020	144300	292598485	2950	2950	2950	2950	1
324	20231020	144200	292595535	2950	2950	2950	2950	110
325	20231020	144100	292271035	2955	2955	2955	2955	0
326	20231020	144000	292271035	2955	2955	2955	2955	0
327	20231020	143900	292271035	2955	2940	2955	2940	314
328	20231020	143800	291347805	2945	2945	2945	2945	0
329	20231020	143700	291347805	2945	2945	2945	2945	7
330	20231020	143600	291327190	2940	2940	2940	2940	0
331	20231020	143500	291327190	2940	2940	2940	2940	1
332	20231020	143400	291324250	2945	2945	2945	2945	0
333	20231020	143300	291324250	2945	2945	2945	2945	2
334	20231020	143200	291318360	2950	2950	2950	2950	1
335	20231020	143100	291315410	2950	2955	2955	2950	2
336	20231020	143000	291309505	2955	2955	2955	2955	0
337	20231020	142900	291309505	2955	2955	2955	2955	28
338	20231020	142800	291226765	2950	2950	2950	2950	10
339	20231020	142700	291197265	2950	2950	2950	2950	0
340	20231020	142600	291197265	2950	2950	2950	2950	0
341	20231020	142500	291197265	2950	2950	2950	2950	0
342	20231020	142400	291197265	2950	2950	2950	2950	0
343	20231020	142300	291197265	2950	2950	2950	2950	40
344	20231020	142200	291079265	2940	2940	2940	2940	136
345	20231020	142100	290679425	2940	2940	2940	2940	4
346	20231020	142000	290667665	2935	2935	2935	2935	0
347	20231020	141900	290667665	2935	2935	2935	2935	2
348	20231020	141800	290661795	2940	2940	2940	2940	0
349	20231020	141700	290661795	2940	2940	2940	2940	0
350	20231020	141600	290661795	2940	2940	2940	2940	0
351	20231020	141500	290661795	2940	2940	2940	2940	222
352	20231020	141400	290009115	2940	2940	2940	2940	0
353	20231020	141300	290009115	2940	2940	2940	2940	0
354	20231020	141200	290009115	2940	2940	2940	2940	0
355	20231020	141100	290009115	2940	2940	2940	2940	1
356	20231020	141000	290006175	2945	2945	2945	2945	0
357	20231020	140900	290006175	2945	2945	2945	2945	36
358	20231020	140800	289900155	2950	2950	2950	2950	0
359	20231020	140700	289900155	2950	2950	2950	2950	0
360	20231020	140600	289900155	2950	2950	2950	2950	0
361	20231020	140500	289900155	2950	2950	2950	2950	1000
362	20231020	140400	286950155	2940	2940	2940	2940	0
363	20231020	140300	286950155	2940	2940	2940	2940	0
364	20231020	140200	286950155	2940	2940	2940	2940	0
365	20231020	140100	286950155	2940	2940	2940	2940	0
366	20231020	140000	286950155	2940	2940	2940	2940	1
367	20231020	135900	286947215	2945	2950	2950	2945	36
368	20231020	135800	286841055	2945	2945	2950	2945	40
369	20231020	135700	286723095	2940	2940	2940	2940	17
370	20231020	135600	286673115	2940	2935	2940	2935	185
371	20231020	135500	286129615	2935	2935	2935	2935	0
372	20231020	135400	286129615	2935	2935	2935	2935	0
373	20231020	135300	286129615	2935	2935	2935	2935	84
374	20231020	135200	285883075	2935	2935	2935	2935	0
375	20231020	135100	285883075	2935	2935	2935	2935	257
376	20231020	135000	285128780	2930	2930	2930	2930	0
377	20231020	134900	285128780	2930	2930	2930	2930	0
378	20231020	134800	285128780	2930	2930	2930	2930	0
379	20231020	134700	285128780	2930	2930	2930	2930	371
380	20231020	134600	284041750	2930	2930	2930	2930	10
381	20231020	134500	284012450	2930	2930	2930	2930	0
382	20231020	134400	284012450	2930	2930	2930	2930	0
383	20231020	134300	284012450	2930	2930	2930	2930	0
384	20231020	134200	284012450	2930	2930	2930	2930	66
385	20231020	134100	283819070	2930	2930	2930	2930	1
386	20231020	134000	283816140	2925	2925	2925	2925	0
387	20231020	133900	283816140	2925	2925	2925	2925	0
388	20231020	133800	283816140	2925	2925	2925	2925	500
389	20231020	133700	282353640	2930	2930	2930	2930	16
390	20231020	133600	282306760	2930	2925	2930	2925	109
391	20231020	133500	281987870	2925	2925	2925	2925	5
392	20231020	133400	281973245	2920	2915	2920	2915	169
393	20231020	133300	281480140	2915	2915	2915	2915	1
394	20231020	133200	281477225	2915	2915	2915	2915	2
395	20231020	133100	281471395	2915	2915	2915	2915	100
396	20231020	133000	281179895	2915	2915	2915	2915	0
397	20231020	132900	281179895	2915	2915	2915	2915	0
398	20231020	132800	281179895	2915	2915	2915	2915	0
399	20231020	132700	281179895	2915	2915	2915	2915	0
400	20231020	132600	281179895	2915	2915	2915	2915	19
401	20231020	132500	281124510	2895	2895	2895	2895	1
402	20231020	132400	281121615	2890	2900	2900	2890	1945
403	20231020	132300	275500170	2895	2895	2895	2895	0
404	20231020	132200	275500170	2895	2895	2895	2895	0
405	20231020	132100	275500170	2895	2895	2895	2895	0
406	20231020	132000	275500170	2895	2895	2895	2895	0
407	20231020	131900	275500170	2895	2895	2895	2895	0
408	20231020	131800	275500170	2895	2915	2915	2895	31
409	20231020	131700	275410380	2895	2895	2895	2895	146
410	20231020	131600	274987710	2895	2895	2895	2895	0
411	20231020	131500	274987710	2895	2895	2895	2895	0
412	20231020	131400	274987710	2895	2895	2895	2895	0
413	20231020	131300	274987710	2895	2895	2895	2895	0
414	20231020	131200	274987710	2895	2895	2895	2895	0
415	20231020	131100	274987710	2895	2895	2895	2895	0
416	20231020	131000	274987710	2895	2895	2895	2895	0
417	20231020	130900	274987710	2895	2895	2895	2895	0
418	20231020	130800	274987710	2895	2895	2895	2895	0
419	20231020	130700	274987710	2895	2895	2895	2895	0
420	20231020	130600	274987710	2895	2895	2895	2895	0
421	20231020	130500	274987710	2895	2895	2895	2895	0
422	20231020	130400	274987710	2895	2895	2895	2895	0
423	20231020	130300	274987710	2895	2895	2895	2895	0
424	20231020	130200	274987710	2895	2895	2895	2895	0
425	20231020	130100	274987710	2895	2895	2895	2895	0
426	20231020	130000	274987710	2895	2895	2895	2895	23
427	20231020	125900	274921125	2895	2895	2895	2895	89
428	20231020	125800	274663470	2915	2915	2915	2915	4
429	20231020	125700	274651810	2915	2915	2915	2915	0
430	20231020	125600	274651810	2915	2915	2915	2915	0
431	20231020	125500	274651810	2915	2915	2915	2915	10
432	20231020	125400	274622660	2915	2915	2915	2915	0
433	20231020	125300	274622660	2915	2915	2915	2915	0
434	20231020	125200	274622660	2915	2915	2915	2915	3
435	20231020	125100	274613915	2890	2890	2890	2890	0
436	20231020	125000	274613915	2890	2890	2890	2890	185
437	20231020	124900	274079265	2915	2915	2915	2915	18
438	20231020	124800	274026795	2915	2915	2915	2915	0
439	20231020	124700	274026795	2915	2915	2915	2915	0
440	20231020	124600	274026795	2915	2915	2915	2915	0
441	20231020	124500	274026795	2915	2915	2915	2915	0
442	20231020	124400	274026795	2915	2915	2915	2915	0
443	20231020	124300	274026795	2915	2915	2915	2915	0
444	20231020	124200	274026795	2915	2915	2915	2915	1
445	20231020	124100	274023880	2885	2885	2885	2885	0
446	20231020	124000	274023880	2885	2885	2885	2885	0
447	20231020	123900	274023880	2885	2885	2885	2885	101
448	20231020	123800	273732495	2885	2885	2885	2885	0
449	20231020	123700	273732495	2885	2885	2885	2885	0
450	20231020	123600	273732495	2885	2885	2885	2885	0
451	20231020	123500	273732495	2885	2885	2885	2885	0
452	20231020	123400	273732495	2885	2900	2900	2885	300
453	20231020	123300	272866820	2900	2900	2900	2900	2
454	20231020	123200	272861020	2895	2895	2895	2895	0
455	20231020	123100	272861020	2895	2895	2895	2895	0
456	20231020	123000	272861020	2895	2900	2905	2895	1258
457	20231020	122900	269218300	2905	2910	2910	2905	28
458	20231020	122800	269136930	2910	2910	2910	2910	9
459	20231020	122700	269110740	2920	2920	2920	2920	0
460	20231020	122600	269110740	2920	2920	2920	2920	0
461	20231020	122500	269110740	2920	2920	2920	2920	0
462	20231020	122400	269110740	2920	2920	2920	2920	5
463	20231020	122300	269096140	2920	2920	2920	2920	0
464	20231020	122200	269096140	2920	2920	2920	2920	0
465	20231020	122100	269096140	2920	2920	2920	2920	0
466	20231020	122000	269096140	2920	2920	2920	2920	0
467	20231020	121900	269096140	2920	2920	2920	2920	0
468	20231020	121800	269096140	2920	2910	2920	2910	120
469	20231020	121700	268746795	2910	2910	2910	2910	0
470	20231020	121600	268746795	2910	2910	2910	2910	0
471	20231020	121500	268746795	2910	2905	2915	2905	5
472	20231020	121400	268732245	2905	2905	2905	2905	1
473	20231020	121300	268729340	2900	2905	2905	2900	2
474	20231020	121200	268723535	2915	2905	2915	2875	85
475	20231020	121100	268478700	2910	2915	2915	2910	22
476	20231020	121000	268414675	2910	2910	2910	2910	1
477	20231020	120900	268411765	2920	2920	2920	2920	1
478	20231020	120800	268408845	2920	2920	2920	2920	2
479	20231020	120700	268403005	2920	2920	2920	2920	1
480	20231020	120600	268400085	2920	2920	2920	2920	1
481	20231020	120500	268397165	2920	2920	2920	2920	0
482	20231020	120400	268397165	2920	2915	2920	2915	21
483	20231020	120300	268335945	2915	2915	2915	2915	0
484	20231020	120200	268335945	2915	2915	2915	2915	1
485	20231020	120100	268333030	2910	2910	2910	2910	0
486	20231020	120000	268333030	2910	2910	2910	2910	0
487	20231020	115900	268333030	2910	2910	2910	2910	94
488	20231020	115800	268059490	2910	2900	2910	2900	150
489	20231020	115700	267623205	2910	2910	2910	2910	0
490	20231020	115600	267623205	2910	2910	2910	2910	0
491	20231020	115500	267623205	2910	2900	2910	2900	7
492	20231020	115400	267602845	2870	2905	2905	2870	351
493	20231020	115300	266583230	2865	2865	2865	2865	23
494	20231020	115200	266517335	2865	2870	2870	2865	264
495	20231020	115100	265760225	2880	2890	2890	2870	382
496	20231020	115000	264661965	2910	2880	2910	2880	152
497	20231020	114900	264223875	2880	2865	2910	2865	574
498	20231020	114800	262571175	2880	2910	2910	2880	795
499	20231020	114700	260275245	2910	2910	2910	2910	1
500	20231020	114600	260272335	2890	2880	2910	2880	692
501	20231020	114500	258278405	2880	2855	2880	2855	1322
502	20231020	114400	254493980	2850	2880	2880	2850	2743
503	20231020	114300	246624470	2905	2920	2920	2880	2342
504	20231020	114200	239843025	2920	2940	2940	2920	781
505	20231020	114100	237557095	2990	2990	2990	2990	0
506	20231020	114000	237557095	2990	2950	2990	2950	3
507	20231020	113900	237548170	2935	2990	2990	2935	279
508	20231020	113800	236729235	2955	2955	2960	2935	1867
509	20231020	113700	231214075	2955	3025	3025	2935	5008
510	20231020	113600	216234270	3055	3065	3075	3020	937
511	20231020	113500	213393235	3065	3035	3065	3020	1550
512	20231020	113400	208682935	3030	3150	3150	2985	10699
513	20231020	113300	176171905	3150	3035	3275	3030	25010
514	20231020	113200	97340470	3030	2985	3030	2955	2906
515	20231020	113100	88644605	2990	2990	2990	2990	0
516	20231020	113000	88644605	2990	2905	2990	2905	6853
517	20231020	112900	68408535	2910	2905	2910	2905	79
518	20231020	112800	68179030	2905	2905	2905	2905	10
519	20231020	112700	68149980	2905	2905	2905	2905	38
520	20231020	112600	68039590	2900	2885	2900	2885	648
521	20231020	112500	66163390	2895	2895	2895	2895	1
522	20231020	112400	66160495	2900	2900	2900	2900	0
523	20231020	112300	66160495	2900	2900	2900	2900	31
524	20231020	112200	66070595	2880	2885	2885	2880	21
525	20231020	112100	66010015	2885	2895	2895	2885	260
526	20231020	112000	65258295	2920	2920	2920	2920	0
527	20231020	111900	65258295	2920	2920	2920	2920	20
528	20231020	111800	65199895	2920	2920	2920	2920	2
529	20231020	111700	65194055	2895	2895	2895	2895	200
530	20231020	111600	64615055	2895	2900	2900	2890	370
531	20231020	111500	63543620	2900	2905	2905	2900	1200
532	20231020	111400	60063115	2905	2910	2910	2905	39
533	20231020	111300	59949630	2910	2915	2915	2910	500
534	20231020	111200	58494625	2910	2915	2915	2910	5
535	20231020	111100	58480055	2915	2915	2925	2915	205
536	20231020	111000	57882140	2930	2930	2930	2930	0
537	20231020	110900	57882140	2930	2930	2930	2930	455
538	20231020	110800	56548990	2915	2915	2915	2915	30
539	20231020	110700	56461540	2915	2915	2915	2915	0
540	20231020	110600	56461540	2915	2915	2915	2915	0
541	20231020	110500	56461540	2915	2920	2920	2915	430
542	20231020	110400	55207270	2930	2930	2930	2930	0
543	20231020	110300	55207270	2930	2930	2930	2930	190
544	20231020	110200	54650570	2930	2930	2930	2930	0
545	20231020	110100	54650570	2930	2930	2930	2930	0
546	20231020	110000	54650570	2930	2930	2930	2930	0
547	20231020	105900	54650570	2930	2930	2930	2930	0
548	20231020	105800	54650570	2930	2930	2930	2930	0
549	20231020	105700	54650570	2930	2925	2930	2925	22
550	20231020	105600	54586215	2925	2925	2925	2925	11
551	20231020	105500	54554040	2925	2920	2925	2920	96
552	20231020	105400	54273695	2920	2920	2920	2920	238
553	20231020	105300	53578735	2920	2920	2920	2920	50
554	20231020	105200	53432735	2920	2920	2920	2920	30
555	20231020	105100	53345135	2920	2920	2920	2920	498
556	20231020	105000	51890975	2920	2920	2920	2920	50
557	20231020	104900	51744975	2920	2920	2920	2920	20
558	20231020	104800	51686575	2920	2920	2920	2920	12
559	20231020	104700	51651535	2920	2920	2920	2920	0
560	20231020	104600	51651535	2920	2920	2920	2920	0
561	20231020	104500	51651535	2920	2920	2920	2920	7
562	20231020	104400	51631095	2920	2920	2920	2920	59
563	20231020	104300	51458815	2925	2930	2930	2925	61
564	20231020	104200	51280315	2925	2925	2930	2925	36
565	20231020	104100	51174940	2925	2925	2925	2920	9
566	20231020	104000	51148640	2920	2920	2920	2920	0
567	20231020	103900	51148640	2920	2920	2920	2915	103
568	20231020	103800	50847950	2920	2920	2920	2920	0
569	20231020	103700	50847950	2920	2920	2920	2920	538
570	20231020	103600	49276990	2920	2920	2920	2920	0
571	20231020	103500	49276990	2920	2920	2920	2920	0
572	20231020	103400	49276990	2920	2920	2920	2920	10
573	20231020	103300	49247790	2920	2920	2920	2920	51
574	20231020	103200	49098870	2920	2920	2920	2920	0
575	20231020	103100	49098870	2920	2920	2920	2920	0
576	20231020	103000	49098870	2920	2915	2920	2915	224
577	20231020	102900	48444810	2915	2920	2920	2915	282
578	20231020	102800	47621400	2920	2930	2930	2920	101
579	20231020	102700	47325480	2920	2925	2930	2920	3
580	20231020	102600	47316705	2920	2920	2930	2920	3
581	20231020	102500	47307935	2930	2925	2930	2925	2
582	20231020	102400	47302080	2925	2925	2925	2925	31
583	20231020	102300	47211405	2925	2930	2930	2925	155
584	20231020	102200	46757505	2930	2930	2930	2930	20
585	20231020	102100	46698905	2930	2930	2930	2930	0
586	20231020	102000	46698905	2930	2930	2930	2930	1
587	20231020	101900	46695975	2920	2925	2925	2920	102
588	20231020	101800	46397880	2930	2930	2930	2930	2193
589	20231020	101700	39972390	2930	2930	2930	2930	1100
590	20231020	101600	36749390	2930	2930	2930	2930	64
591	20231020	101500	36561870	2930	2930	2930	2930	6
592	20231020	101400	36544290	2930	2945	2945	2930	5898
593	20231020	101300	19202640	2945	2945	2945	2945	0
594	20231020	101200	19202640	2945	2945	2945	2945	0
595	20231020	101100	19202640	2945	2945	2945	2945	0
596	20231020	101000	19202640	2945	2945	2945	2945	50
597	20231020	100900	19055390	2945	2945	2945	2945	0
598	20231020	100800	19055390	2945	2945	2945	2945	0
599	20231020	100700	19055390	2945	2955	2955	2945	238
600	20231020	100600	18354095	2945	2945	2945	2945	0
601	20231020	100500	18354095	2945	2945	2945	2945	0
602	20231020	100400	18354095	2945	2945	2945	2945	1
603	20231020	100300	18351150	2965	2965	2965	2965	0
604	20231020	100200	18351150	2965	2965	2965	2965	0
605	20231020	100100	18351150	2965	2945	2965	2945	4
606	20231020	100000	18339330	2945	2945	2945	2945	0
607	20231020	095900	18339330	2945	2945	2945	2945	206
608	20231020	095800	17732660	2945	2945	2945	2945	8
609	20231020	095700	17709100	2950	2950	2950	2950	0
610	20231020	095600	17709100	2950	2950	2950	2950	681
611	20231020	095500	15700150	2955	2955	2955	2955	0
612	20231020	095400	15700150	2955	2955	2955	2955	0
613	20231020	095300	15700150	2955	2955	2955	2955	0
614	20231020	095200	15700150	2955	2955	2955	2955	0
615	20231020	095100	15700150	2955	2955	2955	2955	40
616	20231020	095000	15581950	2955	2955	2955	2955	0
617	20231020	094900	15581950	2955	2955	2955	2955	61
618	20231020	094800	15401695	2950	2950	2950	2950	0
619	20231020	094700	15401695	2950	2965	2965	2950	373
620	20231020	094600	14300060	2980	2980	2980	2980	0
621	20231020	094500	14300060	2980	2980	2980	2980	324
622	20231020	094400	13334540	2980	2980	2980	2980	0
623	20231020	094300	13334540	2980	2980	2980	2980	0
624	20231020	094200	13334540	2980	2975	2980	2975	202
625	20231020	094100	12732590	2980	2980	2980	2980	0
626	20231020	094000	12732590	2980	2980	2980	2980	4
627	20231020	093900	12720670	2980	2980	2980	2980	36
628	20231020	093800	12613390	2980	2980	2980	2980	0
629	20231020	093700	12613390	2980	2980	2980	2980	0
630	20231020	093600	12613390	2980	2980	2980	2980	18
631	20231020	093500	12559750	2955	2955	2955	2955	10
632	20231020	093400	12530200	2955	2955	2955	2955	0
633	20231020	093300	12530200	2955	2985	2985	2955	12
634	20231020	093200	12494645	2970	2980	2980	2970	49
635	20231020	093100	12349105	2975	2975	2975	2975	60
636	20231020	093000	12170605	2975	2970	2975	2970	51
637	20231020	092900	12019130	2975	2975	2975	2975	0
638	20231020	092800	12019130	2975	2975	2975	2975	0
639	20231020	092700	12019130	2975	2975	2975	2975	0
640	20231020	092600	12019130	2975	2975	2975	2975	0
641	20231020	092500	12019130	2975	2975	2975	2975	0
642	20231020	092400	12019130	2975	2975	2975	2975	0
643	20231020	092300	12019130	2975	2975	2975	2975	0
644	20231020	092200	12019130	2975	2975	2975	2975	1
645	20231020	092100	12016155	2975	2975	2975	2975	0
646	20231020	092000	12016155	2975	2975	2975	2975	0
647	20231020	091900	12016155	2975	2975	2975	2975	5
648	20231020	091800	12001280	2970	2970	2970	2970	2
649	20231020	091700	11995340	2970	2960	2970	2960	181
650	20231020	091600	11457880	2960	2960	2960	2960	0
651	20231020	091500	11457880	2960	2960	2960	2960	0
652	20231020	091400	11457880	2960	2960	2960	2960	3
653	20231020	091300	11449000	2960	2945	2960	2945	149
654	20231020	091200	11008335	2960	2960	2960	2960	202
655	20231020	091100	10410415	2960	2950	2960	2940	197
656	20231020	091000	9829210	2950	2955	2955	2950	499
657	20231020	090900	8356995	2955	2965	2965	2955	665
658	20231020	090800	6389725	2965	2965	2965	2965	14
659	20231020	090700	6348215	2965	2965	2965	2960	72
660	20231020	090600	6134740	2965	2970	2970	2965	919
661	20231020	090500	3405315	2970	2970	2970	2970	0
662	20231020	090400	3405315	2970	2970	2970	2970	1
663	20231020	090300	3402345	2970	2975	2975	2970	10
664	20231020	090200	3372640	2970	2970	2970	2970	0
665	20231020	090100	3372640	2970	2970	2970	2970	72
666	20231020	090000	3158800	2980	2980	2980	2980	1060