KissMeData/263770/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	202700	102720385	2990	2990	2990	2990	1066
3	20231023	202600	102720385	2990	2990	2990	2990	0
4	20231023	202500	102720385	2990	2990	2990	2990	0
5	20231023	202400	102720385	2990	2990	2990	2990	0
6	20231023	202300	102720385	2990	2990	2990	2990	0
7	20231023	202200	102720385	2990	2990	2990	2990	0
8	20231023	202100	102720385	2990	2990	2990	2990	0
9	20231023	202000	102720385	2990	2990	2990	2990	0
10	20231023	201900	102720385	2990	2990	2990	2990	0
11	20231023	201800	102720385	2990	2990	2990	2990	0
12	20231023	201700	102720385	2990	2990	2990	2990	0
13	20231023	201600	102720385	2990	2990	2990	2990	0
14	20231023	201500	102720385	2990	2990	2990	2990	0
15	20231023	201400	102720385	2990	2990	2990	2990	0
16	20231023	201300	102720385	2990	2990	2990	2990	0
17	20231023	201200	102720385	2990	2990	2990	2990	0
18	20231023	201100	102720385	2990	2990	2990	2990	0
19	20231023	201000	102720385	2990	2990	2990	2990	0
20	20231023	200900	102720385	2990	2990	2990	2990	0
21	20231023	200800	102720385	2990	2990	2990	2990	0
22	20231023	200700	102720385	2990	2990	2990	2990	0
23	20231023	200600	102720385	2990	2990	2990	2990	0
24	20231023	200500	102720385	2990	2990	2990	2990	0
25	20231023	200400	102720385	2990	2990	2990	2990	0
26	20231023	200300	102720385	2990	2990	2990	2990	0
27	20231023	200200	102720385	2990	2990	2990	2990	0
28	20231023	200100	102720385	2990	2990	2990	2990	0
29	20231023	200000	102720385	2990	2990	2990	2990	0
30	20231023	195900	102720385	2990	2990	2990	2990	0
31	20231023	195800	102720385	2990	2990	2990	2990	0
32	20231023	195700	102720385	2990	2990	2990	2990	1066
33	20231023	195600	102720385	2990	2990	2990	2990	0
34	20231023	195500	102720385	2990	2990	2990	2990	0
35	20231023	195400	102720385	2990	2990	2990	2990	0
36	20231023	195300	102720385	2990	2990	2990	2990	0
37	20231023	195200	102720385	2990	2990	2990	2990	0
38	20231023	195100	102720385	2990	2990	2990	2990	0
39	20231023	195000	102720385	2990	2990	2990	2990	0
40	20231023	194900	102720385	2990	2990	2990	2990	0
41	20231023	194800	102720385	2990	2990	2990	2990	0
42	20231023	194700	102720385	2990	2990	2990	2990	0
43	20231023	194600	102720385	2990	2990	2990	2990	0
44	20231023	194500	102720385	2990	2990	2990	2990	0
45	20231023	194400	102720385	2990	2990	2990	2990	0
46	20231023	194300	102720385	2990	2990	2990	2990	0
47	20231023	194200	102720385	2990	2990	2990	2990	0
48	20231023	194100	102720385	2990	2990	2990	2990	0
49	20231023	194000	102720385	2990	2990	2990	2990	0
50	20231023	193900	102720385	2990	2990	2990	2990	0
51	20231023	193800	102720385	2990	2990	2990	2990	0
52	20231023	193700	102720385	2990	2990	2990	2990	0
53	20231023	193600	102720385	2990	2990	2990	2990	0
54	20231023	193500	102720385	2990	2990	2990	2990	0
55	20231023	193400	102720385	2990	2990	2990	2990	0
56	20231023	193300	102720385	2990	2990	2990	2990	0
57	20231023	193200	102720385	2990	2990	2990	2990	0
58	20231023	193100	102720385	2990	2990	2990	2990	0
59	20231023	193000	102720385	2990	2990	2990	2990	0
60	20231023	192900	102720385	2990	2990	2990	2990	0
61	20231023	192800	102720385	2990	2990	2990	2990	0
62	20231023	192700	102720385	2990	2990	2990	2990	1066
63	20231023	192600	102720385	2990	2990	2990	2990	0
64	20231023	192500	102720385	2990	2990	2990	2990	0
65	20231023	192400	102720385	2990	2990	2990	2990	0
66	20231023	192300	102720385	2990	2990	2990	2990	0
67	20231023	192200	102720385	2990	2990	2990	2990	0
68	20231023	192100	102720385	2990	2990	2990	2990	0
69	20231023	192000	102720385	2990	2990	2990	2990	0
70	20231023	191900	102720385	2990	2990	2990	2990	0
71	20231023	191800	102720385	2990	2990	2990	2990	0
72	20231023	191700	102720385	2990	2990	2990	2990	0
73	20231023	191600	102720385	2990	2990	2990	2990	0
74	20231023	191500	102720385	2990	2990	2990	2990	0
75	20231023	191400	102720385	2990	2990	2990	2990	0
76	20231023	191300	102720385	2990	2990	2990	2990	0
77	20231023	191200	102720385	2990	2990	2990	2990	0
78	20231023	191100	102720385	2990	2990	2990	2990	0
79	20231023	191000	102720385	2990	2990	2990	2990	0
80	20231023	190900	102720385	2990	2990	2990	2990	0
81	20231023	190800	102720385	2990	2990	2990	2990	0
82	20231023	190700	102720385	2990	2990	2990	2990	0
83	20231023	190600	102720385	2990	2990	2990	2990	0
84	20231023	190500	102720385	2990	2990	2990	2990	0
85	20231023	190400	102720385	2990	2990	2990	2990	0
86	20231023	190300	102720385	2990	2990	2990	2990	0
87	20231023	190200	102720385	2990	2990	2990	2990	0
88	20231023	190100	102720385	2990	2990	2990	2990	0
89	20231023	190000	102720385	2990	2990	2990	2990	0
90	20231023	185900	102720385	2990	2990	2990	2990	0
91	20231023	185800	102720385	2990	2990	2990	2990	0
92	20231023	185700	102720385	2990	2990	2990	2990	1066
93	20231023	185600	102720385	2990	2990	2990	2990	0
94	20231023	185500	102720385	2990	2990	2990	2990	0
95	20231023	185400	102720385	2990	2990	2990	2990	0
96	20231023	185300	102720385	2990	2990	2990	2990	0
97	20231023	185200	102720385	2990	2990	2990	2990	0
98	20231023	185100	102720385	2990	2990	2990	2990	0
99	20231023	185000	102720385	2990	2990	2990	2990	0
100	20231023	184900	102720385	2990	2990	2990	2990	0
101	20231023	184800	102720385	2990	2990	2990	2990	0
102	20231023	184700	102720385	2990	2990	2990	2990	0
103	20231023	184600	102720385	2990	2990	2990	2990	0
104	20231023	184500	102720385	2990	2990	2990	2990	0
105	20231023	184400	102720385	2990	2990	2990	2990	0
106	20231023	184300	102720385	2990	2990	2990	2990	0
107	20231023	184200	102720385	2990	2990	2990	2990	0
108	20231023	184100	102720385	2990	2990	2990	2990	0
109	20231023	184000	102720385	2990	2990	2990	2990	0
110	20231023	183900	102720385	2990	2990	2990	2990	0
111	20231023	183800	102720385	2990	2990	2990	2990	0
112	20231023	183700	102720385	2990	2990	2990	2990	0
113	20231023	183600	102720385	2990	2990	2990	2990	0
114	20231023	183500	102720385	2990	2990	2990	2990	0
115	20231023	183400	102720385	2990	2990	2990	2990	0
116	20231023	183300	102720385	2990	2990	2990	2990	0
117	20231023	183200	102720385	2990	2990	2990	2990	0
118	20231023	183100	102720385	2990	2990	2990	2990	0
119	20231023	183000	102720385	2990	2990	2990	2990	0
120	20231023	182900	102720385	2990	2990	2990	2990	0
121	20231023	182800	102720385	2990	2990	2990	2990	0
122	20231023	182700	102720385	2990	2990	2990	2990	1066
123	20231023	182600	102720385	2990	2990	2990	2990	0
124	20231023	182500	102720385	2990	2990	2990	2990	0
125	20231023	182400	102720385	2990	2990	2990	2990	0
126	20231023	182300	102720385	2990	2990	2990	2990	0
127	20231023	182200	102720385	2990	2990	2990	2990	0
128	20231023	182100	102720385	2990	2990	2990	2990	0
129	20231023	182000	102720385	2990	2990	2990	2990	0
130	20231023	181900	102720385	2990	2990	2990	2990	0
131	20231023	181800	102720385	2990	2990	2990	2990	0
132	20231023	181700	102720385	2990	2990	2990	2990	0
133	20231023	181600	102720385	2990	2990	2990	2990	0
134	20231023	181500	102720385	2990	2990	2990	2990	0
135	20231023	181400	102720385	2990	2990	2990	2990	0
136	20231023	181300	102720385	2990	2990	2990	2990	0
137	20231023	181200	102720385	2990	2990	2990	2990	0
138	20231023	181100	102720385	2990	2990	2990	2990	0
139	20231023	181000	102720385	2990	2990	2990	2990	0
140	20231023	180900	102720385	2990	2990	2990	2990	0
141	20231023	180800	102720385	2990	2990	2990	2990	0
142	20231023	180700	102720385	2990	2990	2990	2990	0
143	20231023	180600	102720385	2990	2990	2990	2990	0
144	20231023	180500	102720385	2990	2990	2990	2990	0
145	20231023	180400	102720385	2990	2990	2990	2990	0
146	20231023	180300	102720385	2990	2990	2990	2990	0
147	20231023	180200	102720385	2990	2990	2990	2990	0
148	20231023	180100	102720385	2990	2990	2990	2990	0
149	20231023	180000	102720385	2990	2990	2990	2990	0
150	20231023	175900	102720385	2990	2990	2990	2990	0
151	20231023	175800	102720385	2990	2990	2990	2990	0
152	20231023	175700	102720385	2990	2990	2990	2990	1066
153	20231023	175600	102720385	2990	2990	2990	2990	0
154	20231023	175500	102720385	2990	2990	2990	2990	0
155	20231023	175400	102720385	2990	2990	2990	2990	0
156	20231023	175300	102720385	2990	2990	2990	2990	0
157	20231023	175200	102720385	2990	2990	2990	2990	0
158	20231023	175100	102720385	2990	2990	2990	2990	0
159	20231023	175000	102720385	2990	2990	2990	2990	0
160	20231023	174900	102720385	2990	2990	2990	2990	0
161	20231023	174800	102720385	2990	2990	2990	2990	0
162	20231023	174700	102720385	2990	2990	2990	2990	0
163	20231023	174600	102720385	2990	2990	2990	2990	0
164	20231023	174500	102720385	2990	2990	2990	2990	0
165	20231023	174400	102720385	2990	2990	2990	2990	0
166	20231023	174300	102720385	2990	2990	2990	2990	0
167	20231023	174200	102720385	2990	2990	2990	2990	0
168	20231023	174100	102720385	2990	2990	2990	2990	0
169	20231023	174000	102720385	2990	2990	2990	2990	0
170	20231023	173900	102720385	2990	2990	2990	2990	0
171	20231023	173800	102720385	2990	2990	2990	2990	0
172	20231023	173700	102720385	2990	2990	2990	2990	0
173	20231023	173600	102720385	2990	2990	2990	2990	0
174	20231023	173500	102720385	2990	2990	2990	2990	0
175	20231023	173400	102720385	2990	2990	2990	2990	0
176	20231023	173300	102720385	2990	2990	2990	2990	0
177	20231023	173200	102720385	2990	2990	2990	2990	0
178	20231023	173100	102720385	2990	2990	2990	2990	0
179	20231023	173000	102720385	2990	2990	2990	2990	0
180	20231023	172900	102720385	2990	2990	2990	2990	0
181	20231023	172800	102720385	2990	2990	2990	2990	0
182	20231023	172700	102720385	2990	2990	2990	2990	1066
183	20231023	172600	102720385	2990	2990	2990	2990	0
184	20231023	172500	102720385	2990	2990	2990	2990	0
185	20231023	172400	102720385	2990	2990	2990	2990	0
186	20231023	172300	102720385	2990	2990	2990	2990	0
187	20231023	172200	102720385	2990	2990	2990	2990	0
188	20231023	172100	102720385	2990	2990	2990	2990	0
189	20231023	172000	102720385	2990	2990	2990	2990	0
190	20231023	171900	102720385	2990	2990	2990	2990	0
191	20231023	171800	102720385	2990	2990	2990	2990	0
192	20231023	171700	102720385	2990	2990	2990	2990	0
193	20231023	171600	102720385	2990	2990	2990	2990	0
194	20231023	171500	102720385	2990	2990	2990	2990	0
195	20231023	171400	102720385	2990	2990	2990	2990	0
196	20231023	171300	102720385	2990	2990	2990	2990	0
197	20231023	171200	102720385	2990	2990	2990	2990	0
198	20231023	171100	102720385	2990	2990	2990	2990	0
199	20231023	171000	102720385	2990	2990	2990	2990	0
200	20231023	170900	102720385	2990	2990	2990	2990	0
201	20231023	170800	102720385	2990	2990	2990	2990	0
202	20231023	170700	102720385	2990	2990	2990	2990	0
203	20231023	170600	102720385	2990	2990	2990	2990	0
204	20231023	170500	102720385	2990	2990	2990	2990	0
205	20231023	170400	102720385	2990	2990	2990	2990	0
206	20231023	170300	102720385	2990	2990	2990	2990	0
207	20231023	170200	102720385	2990	2990	2990	2990	0
208	20231023	170100	102720385	2990	2990	2990	2990	0
209	20231023	170000	102720385	2990	2990	2990	2990	0
210	20231023	165900	102720385	2990	2990	2990	2990	0
211	20231023	165800	102720385	2990	2990	2990	2990	0
212	20231023	165700	102720385	2990	2990	2990	2990	1066
213	20231023	165600	102720385	2990	2990	2990	2990	0
214	20231023	165500	102720385	2990	2990	2990	2990	0
215	20231023	165400	102720385	2990	2990	2990	2990	0
216	20231023	165300	102720385	2990	2990	2990	2990	0
217	20231023	165200	102720385	2990	2990	2990	2990	0
218	20231023	165100	102720385	2990	2990	2990	2990	0
219	20231023	165000	102720385	2990	2990	2990	2990	0
220	20231023	164900	102720385	2990	2990	2990	2990	0
221	20231023	164800	102720385	2990	2990	2990	2990	0
222	20231023	164700	102720385	2990	2990	2990	2990	0
223	20231023	164600	102720385	2990	2990	2990	2990	0
224	20231023	164500	102720385	2990	2990	2990	2990	0
225	20231023	164400	102720385	2990	2990	2990	2990	0
226	20231023	164300	102720385	2990	2990	2990	2990	0
227	20231023	164200	102720385	2990	2990	2990	2990	0
228	20231023	164100	102720385	2990	2990	2990	2990	0
229	20231023	164000	102720385	2990	2990	2990	2990	0
230	20231023	163900	102720385	2990	2990	2990	2990	0
231	20231023	163800	102720385	2990	2990	2990	2990	0
232	20231023	163700	102720385	2990	2990	2990	2990	0
233	20231023	163600	102720385	2990	2990	2990	2990	0
234	20231023	163500	102720385	2990	2990	2990	2990	0
235	20231023	163400	102720385	2990	2990	2990	2990	0
236	20231023	163300	102720385	2990	2990	2990	2990	0
237	20231023	163200	102720385	2990	2990	2990	2990	0
238	20231023	163100	102720385	2990	2990	2990	2990	0
239	20231023	163000	102720385	2990	2990	2990	2990	0
240	20231023	162900	102720385	2990	2990	2990	2990	0
241	20231023	162800	102720385	2990	2990	2990	2990	0
242	20231023	162700	102720385	2990	2990	2990	2990	1066
243	20231023	162600	102720385	2990	2990	2990	2990	0
244	20231023	162500	102720385	2990	2990	2990	2990	0
245	20231023	162400	102720385	2990	2990	2990	2990	0
246	20231023	162300	102720385	2990	2990	2990	2990	0
247	20231023	162200	102720385	2990	2990	2990	2990	0
248	20231023	162100	102720385	2990	2990	2990	2990	0
249	20231023	162000	102720385	2990	2990	2990	2990	0
250	20231023	161900	102720385	2990	2990	2990	2990	0
251	20231023	161800	102720385	2990	2990	2990	2990	0
252	20231023	161700	102720385	2990	2990	2990	2990	0
253	20231023	161600	102720385	2990	2990	2990	2990	0
254	20231023	161500	102720385	2990	2990	2990	2990	0
255	20231023	161400	102720385	2990	2990	2990	2990	0
256	20231023	161300	102720385	2990	2990	2990	2990	0
257	20231023	161200	102720385	2990	2990	2990	2990	0
258	20231023	161100	102720385	2990	2990	2990	2990	0
259	20231023	161000	102720385	2990	2990	2990	2990	0
260	20231023	160900	102720385	2990	2990	2990	2990	0
261	20231023	160800	102720385	2990	2990	2990	2990	0
262	20231023	160700	102720385	2990	2990	2990	2990	0
263	20231023	160600	102720385	2990	2990	2990	2990	0
264	20231023	160500	102720385	2990	2990	2990	2990	0
265	20231023	160400	102720385	2990	2990	2990	2990	0
266	20231023	160300	102720385	2990	2990	2990	2990	0
267	20231023	160200	102720385	2990	2990	2990	2990	0
268	20231023	160100	102720385	2990	2990	2990	2990	0
269	20231023	160000	102720385	2990	2990	2990	2990	0
270	20231023	155900	102720385	2990	2990	2990	2990	0
271	20231023	155800	102720385	2990	2990	2990	2990	0
272	20231023	155700	102720385	2990	2990	2990	2990	1066
273	20231023	155600	102720385	2990	2990	2990	2990	0
274	20231023	155500	102720385	2990	2990	2990	2990	0
275	20231023	155400	102720385	2990	2990	2990	2990	0
276	20231023	155300	102720385	2990	2990	2990	2990	0
277	20231023	155200	102720385	2990	2990	2990	2990	0
278	20231023	155100	102720385	2990	2990	2990	2990	0
279	20231023	155000	102720385	2990	2990	2990	2990	0
280	20231023	154900	102720385	2990	2990	2990	2990	0
281	20231023	154800	102720385	2990	2990	2990	2990	0
282	20231023	154700	102720385	2990	2990	2990	2990	0
283	20231023	154600	102720385	2990	2990	2990	2990	0
284	20231023	154500	102720385	2990	2990	2990	2990	0
285	20231023	154400	102720385	2990	2990	2990	2990	0
286	20231023	154300	102720385	2990	2990	2990	2990	0
287	20231023	154200	102720385	2990	2990	2990	2990	0
288	20231023	154100	102720385	2990	2990	2990	2990	0
289	20231023	154000	102720385	2990	2990	2990	2990	0
290	20231023	153900	102720385	2990	2990	2990	2990	0
291	20231023	153800	102720385	2990	2990	2990	2990	0
292	20231023	153700	102720385	2990	2990	2990	2990	0
293	20231023	153600	102720385	2990	2990	2990	2990	0
294	20231023	153500	102720385	2990	2990	2990	2990	0
295	20231023	153400	102720385	2990	2990	2990	2990	0
296	20231023	153300	102720385	2990	2990	2990	2990	0
297	20231023	153200	102720385	2990	2990	2990	2990	0
298	20231023	153100	102720385	2990	2990	2990	2990	0
299	20231023	153000	102720385	2990	2990	2990	2990	1066
300	20231023	152900	99533045	2980	2980	2980	2980	0
301	20231023	152800	99533045	2980	2980	2980	2980	0
302	20231023	152700	99533045	2980	2980	2980	2980	0
303	20231023	152600	99533045	2980	2980	2980	2980	0
304	20231023	152500	99533045	2980	2980	2980	2980	0
305	20231023	152400	99533045	2980	2980	2980	2980	0
306	20231023	152300	99533045	2980	2980	2980	2980	0
307	20231023	152200	99533045	2980	2980	2980	2980	0
308	20231023	152100	99533045	2980	2980	2980	2980	0
309	20231023	152000	99533045	2980	2980	2980	2980	0
310	20231023	151900	99533045	2980	2950	2980	2950	2
311	20231023	151800	99527115	2935	2935	2940	2935	517
312	20231023	151700	98007235	2940	2945	2945	2940	450
313	20231023	151600	96683235	2945	2945	2945	2945	510
314	20231023	151500	95181285	2950	2950	2950	2950	0
315	20231023	151400	95181285	2950	2950	2950	2945	516
316	20231023	151300	93659160	2950	2950	2950	2950	1
317	20231023	151200	93656210	2945	2945	2945	2945	0
318	20231023	151100	93656210	2945	2945	2945	2945	0
319	20231023	151000	93656210	2945	2945	2945	2945	0
320	20231023	150900	93656210	2945	2945	2945	2945	1
321	20231023	150800	93653265	2950	2950	2950	2950	0
322	20231023	150700	93653265	2950	2950	2950	2950	0
323	20231023	150600	93653265	2950	2950	2950	2950	0
324	20231023	150500	93653265	2950	2950	2950	2950	0
325	20231023	150400	93653265	2950	2950	2950	2950	0
326	20231023	150300	93653265	2950	2950	2950	2950	0
327	20231023	150200	93653265	2950	2950	2950	2950	0
328	20231023	150100	93653265	2950	2950	2950	2950	0
329	20231023	150000	93653265	2950	2950	2950	2950	1
330	20231023	145900	93650315	2945	2945	2945	2945	1
331	20231023	145800	93647370	2950	2950	2950	2950	0
332	20231023	145700	93647370	2950	2950	2950	2950	0
333	20231023	145600	93647370	2950	2950	2950	2950	0
334	20231023	145500	93647370	2950	2950	2950	2950	1
335	20231023	145400	93644420	2945	2945	2945	2945	46
336	20231023	145300	93508950	2950	2950	2950	2950	0
337	20231023	145200	93508950	2950	2950	2950	2950	0
338	20231023	145100	93508950	2950	2950	2950	2950	1
339	20231023	145000	93506000	2935	2940	2940	2935	1715
340	20231023	144900	88472450	2950	2950	2950	2950	0
341	20231023	144800	88472450	2950	2945	2950	2945	12
342	20231023	144700	88437105	2950	2950	2950	2950	0
343	20231023	144600	88437105	2950	2950	2950	2950	0
344	20231023	144500	88437105	2950	2950	2950	2950	0
345	20231023	144400	88437105	2950	2950	2950	2950	0
346	20231023	144300	88437105	2950	2950	2950	2950	0
347	20231023	144200	88437105	2950	2950	2950	2950	0
348	20231023	144100	88437105	2950	2950	2950	2950	0
349	20231023	144000	88437105	2950	2950	2950	2950	154
350	20231023	143900	87982805	2950	2950	2950	2950	0
351	20231023	143800	87982805	2950	2950	2950	2950	1
352	20231023	143700	87979855	2955	2970	2970	2955	3912
353	20231023	143600	76418395	2970	2970	2970	2950	8301
354	20231023	143500	51893910	2995	2995	2995	2995	0
355	20231023	143400	51893910	2995	2995	2995	2995	0
356	20231023	143300	51893910	2995	2995	2995	2995	0
357	20231023	143200	51893910	2995	2995	2995	2995	0
358	20231023	143100	51893910	2995	2995	2995	2995	0
359	20231023	143000	51893910	2995	2995	2995	2995	1
360	20231023	142900	51890915	2990	2990	2990	2990	0
361	20231023	142800	51890915	2990	2985	2990	2985	5
362	20231023	142700	51875980	3000	3000	3000	3000	0
363	20231023	142600	51875980	3000	3000	3000	3000	0
364	20231023	142500	51875980	3000	3000	3000	3000	0
365	20231023	142400	51875980	3000	3000	3000	3000	0
366	20231023	142300	51875980	3000	3000	3000	3000	0
367	20231023	142200	51875980	3000	3000	3000	3000	0
368	20231023	142100	51875980	3000	3000	3000	3000	0
369	20231023	142000	51875980	3000	3000	3000	3000	0
370	20231023	141900	51875980	3000	3000	3000	3000	0
371	20231023	141800	51875980	3000	3000	3000	3000	0
372	20231023	141700	51875980	3000	3000	3000	3000	0
373	20231023	141600	51875980	3000	3000	3000	3000	0
374	20231023	141500	51875980	3000	3000	3000	3000	0
375	20231023	141400	51875980	3000	3000	3000	3000	0
376	20231023	141300	51875980	3000	3000	3000	3000	0
377	20231023	141200	51875980	3000	3000	3000	3000	0
378	20231023	141100	51875980	3000	3000	3000	3000	0
379	20231023	141000	51875980	3000	3000	3000	3000	0
380	20231023	140900	51875980	3000	3000	3000	3000	0
381	20231023	140800	51875980	3000	3000	3000	3000	0
382	20231023	140700	51875980	3000	3000	3000	3000	0
383	20231023	140600	51875980	3000	3000	3000	3000	0
384	20231023	140500	51875980	3000	2975	3000	2970	112
385	20231023	140400	51542740	3000	3000	3000	3000	0
386	20231023	140300	51542740	3000	3000	3000	3000	0
387	20231023	140200	51542740	3000	3000	3000	3000	0
388	20231023	140100	51542740	3000	3000	3000	3000	0
389	20231023	140000	51542740	3000	3000	3000	3000	0
390	20231023	135900	51542740	3000	3000	3000	3000	0
391	20231023	135800	51542740	3000	3000	3000	3000	0
392	20231023	135700	51542740	3000	3000	3000	3000	0
393	20231023	135600	51542740	3000	3000	3000	3000	0
394	20231023	135500	51542740	3000	3000	3000	3000	0
395	20231023	135400	51542740	3000	3000	3000	3000	0
396	20231023	135300	51542740	3000	3000	3000	3000	0
397	20231023	135200	51542740	3000	3000	3000	3000	0
398	20231023	135100	51542740	3000	3000	3000	3000	0
399	20231023	135000	51542740	3000	3000	3000	3000	0
400	20231023	134900	51542740	3000	3000	3000	3000	0
401	20231023	134800	51542740	3000	3000	3000	3000	0
402	20231023	134700	51542740	3000	3000	3000	3000	0
403	20231023	134600	51542740	3000	3000	3000	3000	0
404	20231023	134500	51542740	3000	3000	3000	3000	0
405	20231023	134400	51542740	3000	3000	3000	3000	0
406	20231023	134300	51542740	3000	3000	3000	3000	0
407	20231023	134200	51542740	3000	3000	3000	3000	0
408	20231023	134100	51542740	3000	3000	3000	3000	0
409	20231023	134000	51542740	3000	3000	3000	3000	0
410	20231023	133900	51542740	3000	3000	3000	3000	0
411	20231023	133800	51542740	3000	3000	3000	3000	0
412	20231023	133700	51542740	3000	3000	3000	3000	0
413	20231023	133600	51542740	3000	3000	3000	3000	0
414	20231023	133500	51542740	3000	3000	3000	3000	0
415	20231023	133400	51542740	3000	3000	3000	3000	0
416	20231023	133300	51542740	3000	3000	3000	3000	1
417	20231023	133200	51539740	2990	2990	2990	2990	27
418	20231023	133100	51459010	3000	3000	3000	3000	0
419	20231023	133000	51459010	3000	3000	3000	3000	0
420	20231023	132900	51459010	3000	3000	3000	3000	0
421	20231023	132800	51459010	3000	2980	3000	2980	1000
422	20231023	132700	48467900	2970	2970	2970	2970	2
423	20231023	132600	48461960	2980	2980	2980	2980	0
424	20231023	132500	48461960	2980	2980	2980	2980	0
425	20231023	132400	48461960	2980	2980	2980	2980	0
426	20231023	132300	48461960	2980	2980	2980	2980	0
427	20231023	132200	48461960	2980	2980	2980	2980	0
428	20231023	132100	48461960	2980	2980	2980	2980	0
429	20231023	132000	48461960	2980	2980	2980	2980	0
430	20231023	131900	48461960	2980	2980	2980	2980	0
431	20231023	131800	48461960	2980	2980	2980	2980	0
432	20231023	131700	48461960	2980	2980	2980	2980	0
433	20231023	131600	48461960	2980	2980	2980	2980	0
434	20231023	131500	48461960	2980	2980	2980	2980	0
435	20231023	131400	48461960	2980	2980	2980	2980	0
436	20231023	131300	48461960	2980	2980	2980	2980	0
437	20231023	131200	48461960	2980	2980	2980	2980	0
438	20231023	131100	48461960	2980	2970	2980	2970	48
439	20231023	131000	48319390	2980	2980	2980	2980	0
440	20231023	130900	48319390	2980	2980	2980	2980	0
441	20231023	130800	48319390	2980	2980	2980	2980	135
442	20231023	130700	47917090	3000	3000	3000	3000	0
443	20231023	130600	47917090	3000	3000	3000	3000	0
444	20231023	130500	47917090	3000	3000	3000	3000	0
445	20231023	130400	47917090	3000	3000	3000	3000	0
446	20231023	130300	47917090	3000	3000	3000	3000	0
447	20231023	130200	47917090	3000	3000	3000	3000	0
448	20231023	130100	47917090	3000	3000	3000	3000	0
449	20231023	130000	47917090	3000	3000	3000	3000	0
450	20231023	125900	47917090	3000	3000	3000	3000	0
451	20231023	125800	47917090	3000	3000	3000	3000	0
452	20231023	125700	47917090	3000	3000	3000	3000	0
453	20231023	125600	47917090	3000	3000	3000	3000	0
454	20231023	125500	47917090	3000	3000	3000	3000	0
455	20231023	125400	47917090	3000	3000	3000	3000	0
456	20231023	125300	47917090	3000	3000	3000	3000	0
457	20231023	125200	47917090	3000	3000	3000	3000	0
458	20231023	125100	47917090	3000	3000	3000	3000	0
459	20231023	125000	47917090	3000	3000	3000	3000	0
460	20231023	124900	47917090	3000	3000	3000	3000	0
461	20231023	124800	47917090	3000	3000	3000	3000	0
462	20231023	124700	47917090	3000	3000	3000	3000	0
463	20231023	124600	47917090	3000	3000	3000	3000	0
464	20231023	124500	47917090	3000	3000	3000	3000	0
465	20231023	124400	47917090	3000	3000	3000	3000	0
466	20231023	124300	47917090	3000	3000	3000	3000	0
467	20231023	124200	47917090	3000	3000	3000	3000	0
468	20231023	124100	47917090	3000	3000	3000	3000	0
469	20231023	124000	47917090	3000	3000	3000	3000	0
470	20231023	123900	47917090	3000	3000	3000	3000	0
471	20231023	123800	47917090	3000	3000	3000	3000	0
472	20231023	123700	47917090	3000	3000	3000	3000	0
473	20231023	123600	47917090	3000	3000	3000	3000	0
474	20231023	123500	47917090	3000	3000	3000	3000	0
475	20231023	123400	47917090	3000	3000	3000	3000	0
476	20231023	123300	47917090	3000	3000	3000	3000	0
477	20231023	123200	47917090	3000	3000	3000	3000	0
478	20231023	123100	47917090	3000	3000	3000	3000	0
479	20231023	123000	47917090	3000	3000	3000	3000	0
480	20231023	122900	47917090	3000	3000	3000	3000	0
481	20231023	122800	47917090	3000	3000	3000	3000	0
482	20231023	122700	47917090	3000	3000	3000	3000	0
483	20231023	122600	47917090	3000	3000	3000	3000	0
484	20231023	122500	47917090	3000	3000	3000	3000	0
485	20231023	122400	47917090	3000	3000	3000	3000	0
486	20231023	122300	47917090	3000	2995	3000	2995	9
487	20231023	122200	47890130	2975	2975	2975	2975	0
488	20231023	122100	47890130	2975	2975	2975	2975	0
489	20231023	122000	47890130	2975	2975	2975	2975	199
490	20231023	121900	47298105	2970	2970	2970	2970	0
491	20231023	121800	47298105	2970	2970	2970	2970	0
492	20231023	121700	47298105	2970	2970	2970	2970	0
493	20231023	121600	47298105	2970	2970	2970	2970	0
494	20231023	121500	47298105	2970	2970	2970	2970	0
495	20231023	121400	47298105	2970	2970	2970	2970	19
496	20231023	121300	47241675	2965	2965	2965	2965	0
497	20231023	121200	47241675	2965	2965	2965	2965	33
498	20231023	121100	47143830	2970	2970	2970	2970	0
499	20231023	121000	47143830	2970	2970	2970	2970	0
500	20231023	120900	47143830	2970	2970	2970	2970	0
501	20231023	120800	47143830	2970	2970	2970	2970	0
502	20231023	120700	47143830	2970	2970	2970	2970	1
503	20231023	120600	47140860	2975	2975	2975	2975	1801
504	20231023	120500	41782885	3000	3000	3000	3000	0
505	20231023	120400	41782885	3000	3000	3000	3000	1
506	20231023	120300	41779885	2975	2975	2975	2975	1200
507	20231023	120200	38209885	3000	3000	3000	3000	0
508	20231023	120100	38209885	3000	3000	3000	3000	0
509	20231023	120000	38209885	3000	3000	3000	3000	0
510	20231023	115900	38209885	3000	3000	3000	3000	0
511	20231023	115800	38209885	3000	3000	3000	3000	0
512	20231023	115700	38209885	3000	3000	3000	3000	0
513	20231023	115600	38209885	3000	3000	3000	3000	0
514	20231023	115500	38209885	3000	3000	3000	3000	0
515	20231023	115400	38209885	3000	3000	3000	3000	0
516	20231023	115300	38209885	3000	3000	3000	3000	0
517	20231023	115200	38209885	3000	3000	3000	3000	0
518	20231023	115100	38209885	3000	3000	3000	3000	0
519	20231023	115000	38209885	3000	3000	3000	3000	0
520	20231023	114900	38209885	3000	3000	3000	3000	0
521	20231023	114800	38209885	3000	3000	3000	3000	0
522	20231023	114700	38209885	3000	3000	3000	3000	0
523	20231023	114600	38209885	3000	3000	3000	3000	0
524	20231023	114500	38209885	3000	3000	3000	3000	0
525	20231023	114400	38209885	3000	3000	3000	3000	1
526	20231023	114300	38206885	2980	2980	2980	2980	0
527	20231023	114200	38206885	2980	2980	2980	2980	0
528	20231023	114100	38206885	2980	2980	2980	2980	150
529	20231023	114000	37759885	3030	3030	3030	3030	0
530	20231023	113900	37759885	3030	3030	3030	3030	0
531	20231023	113800	37759885	3030	3030	3030	3030	0
532	20231023	113700	37759885	3030	3030	3030	3030	0
533	20231023	113600	37759885	3030	3030	3030	3030	0
534	20231023	113500	37759885	3030	3030	3030	3030	0
535	20231023	113400	37759885	3030	3030	3030	3030	0
536	20231023	113300	37759885	3030	3030	3030	3030	0
537	20231023	113200	37759885	3030	3030	3030	3030	0
538	20231023	113100	37759885	3030	3030	3030	3030	0
539	20231023	113000	37759885	3030	3030	3030	3030	0
540	20231023	112900	37759885	3030	3030	3030	3030	0
541	20231023	112800	37759885	3030	3030	3030	3030	0
542	20231023	112700	37759885	3030	3030	3030	3030	0
543	20231023	112600	37759885	3030	3030	3030	3030	0
544	20231023	112500	37759885	3030	3030	3030	3030	0
545	20231023	112400	37759885	3030	3030	3030	3030	0
546	20231023	112300	37759885	3030	3030	3030	3030	0
547	20231023	112200	37759885	3030	3030	3030	3030	0
548	20231023	112100	37759885	3030	3030	3030	3030	0
549	20231023	112000	37759885	3030	3030	3030	3030	0
550	20231023	111900	37759885	3030	3030	3030	3030	0
551	20231023	111800	37759885	3030	3030	3030	3030	0
552	20231023	111700	37759885	3030	3030	3030	3030	0
553	20231023	111600	37759885	3030	3030	3030	3030	0
554	20231023	111500	37759885	3030	3030	3030	3030	0
555	20231023	111400	37759885	3030	3030	3030	3030	0
556	20231023	111300	37759885	3030	3030	3030	3030	0
557	20231023	111200	37759885	3030	3030	3030	3030	0
558	20231023	111100	37759885	3030	3030	3030	3030	0
559	20231023	111000	37759885	3030	3030	3030	3030	0
560	20231023	110900	37759885	3030	3030	3030	3030	0
561	20231023	110800	37759885	3030	3030	3030	3030	0
562	20231023	110700	37759885	3030	3030	3030	3030	0
563	20231023	110600	37759885	3030	3030	3030	3030	102
564	20231023	110500	37450825	3030	3030	3030	3030	0
565	20231023	110400	37450825	3030	3030	3030	3030	0
566	20231023	110300	37450825	3030	3030	3030	3030	0
567	20231023	110200	37450825	3030	3030	3030	3030	0
568	20231023	110100	37450825	3030	3030	3030	3030	0
569	20231023	110000	37450825	3030	3030	3030	3030	0
570	20231023	105900	37450825	3030	3030	3030	3030	0
571	20231023	105800	37450825	3030	3030	3030	3030	0
572	20231023	105700	37450825	3030	3030	3030	3030	0
573	20231023	105600	37450825	3030	3030	3030	3030	0
574	20231023	105500	37450825	3030	3030	3030	3030	0
575	20231023	105400	37450825	3030	3030	3030	3030	0
576	20231023	105300	37450825	3030	3030	3030	3030	173
577	20231023	105200	36926635	3030	3030	3030	3030	0
578	20231023	105100	36926635	3030	3030	3030	3030	0
579	20231023	105000	36926635	3030	3000	3030	2980	76
580	20231023	104900	36699840	3030	3030	3030	3030	0
581	20231023	104800	36699840	3030	3030	3030	3030	0
582	20231023	104700	36699840	3030	3030	3030	3030	0
583	20231023	104600	36699840	3030	3030	3030	3030	0
584	20231023	104500	36699840	3030	3030	3030	3030	0
585	20231023	104400	36699840	3030	3030	3030	3030	0
586	20231023	104300	36699840	3030	3030	3030	3030	0
587	20231023	104200	36699840	3030	3030	3030	3030	0
588	20231023	104100	36699840	3030	3030	3030	3030	0
589	20231023	104000	36699840	3030	3030	3030	3030	0
590	20231023	103900	36699840	3030	3030	3030	3030	0
591	20231023	103800	36699840	3030	3030	3030	3030	0
592	20231023	103700	36699840	3030	3030	3030	3030	0
593	20231023	103600	36699840	3030	3030	3030	3030	0
594	20231023	103500	36699840	3030	3030	3030	3030	0
595	20231023	103400	36699840	3030	3030	3030	3030	1
596	20231023	103300	36696810	3000	3000	3000	3000	2200
597	20231023	103200	30096810	3030	3015	3030	3015	13
598	20231023	103100	30057600	3030	3030	3030	3030	0
599	20231023	103000	30057600	3030	3030	3030	3030	0
600	20231023	102900	30057600	3030	3030	3030	3030	0
601	20231023	102800	30057600	3030	3030	3030	3030	0
602	20231023	102700	30057600	3030	3030	3030	3030	0
603	20231023	102600	30057600	3030	3030	3030	3030	0
604	20231023	102500	30057600	3030	3030	3030	3030	1
605	20231023	102400	30054570	3030	3030	3030	3030	0
606	20231023	102300	30054570	3030	3030	3030	3030	0
607	20231023	102200	30054570	3030	3030	3030	3030	0
608	20231023	102100	30054570	3030	3030	3030	3030	0
609	20231023	102000	30054570	3030	3030	3030	3030	1
610	20231023	101900	30051540	3015	3015	3015	3015	0
611	20231023	101800	30051540	3015	3010	3015	3010	88
612	20231023	101700	29786405	3010	3010	3010	3010	0
613	20231023	101600	29786405	3010	3010	3010	3010	0
614	20231023	101500	29786405	3010	3010	3010	3010	0
615	20231023	101400	29786405	3010	3010	3010	3010	0
616	20231023	101300	29786405	3010	3010	3010	3010	1
617	20231023	101200	29783395	3015	3015	3015	3015	0
618	20231023	101100	29783395	3015	3015	3015	3015	1
619	20231023	101000	29780380	3000	3000	3000	3000	400
620	20231023	100900	28580380	3000	2995	3000	2995	1020
621	20231023	100800	25520415	2995	2995	2995	2995	0
622	20231023	100700	25520415	2995	2995	2995	2995	0
623	20231023	100600	25520415	2995	2995	2995	2995	200
624	20231023	100500	24921415	2995	2975	2995	2975	5
625	20231023	100400	24906520	2975	2970	2975	2970	376
626	20231023	100300	23788140	2970	2970	2970	2970	0
627	20231023	100200	23788140	2970	2970	2970	2970	0
628	20231023	100100	23788140	2970	2970	2970	2970	0
629	20231023	100000	23788140	2970	2970	2970	2970	0
630	20231023	095900	23788140	2970	2970	2970	2970	0
631	20231023	095800	23788140	2970	2970	2970	2970	0
632	20231023	095700	23788140	2970	2970	2970	2970	0
633	20231023	095600	23788140	2970	2955	2970	2955	2
634	20231023	095500	23782215	2970	2970	2970	2970	0
635	20231023	095400	23782215	2970	2970	2970	2970	0
636	20231023	095300	23782215	2970	2970	2970	2970	0
637	20231023	095200	23782215	2970	2965	2970	2965	200
638	20231023	095100	23188270	2970	2970	2970	2970	0
639	20231023	095000	23188270	2970	2970	2970	2970	0
640	20231023	094900	23188270	2970	2970	2970	2970	0
641	20231023	094800	23188270	2970	2970	2970	2970	0
642	20231023	094700	23188270	2970	2970	2970	2970	0
643	20231023	094600	23188270	2970	2970	2970	2970	0
644	20231023	094500	23188270	2970	2970	2970	2970	0
645	20231023	094400	23188270	2970	2965	2970	2965	1000
646	20231023	094300	20221470	2970	2970	2970	2970	0
647	20231023	094200	20221470	2970	2965	2970	2965	12
648	20231023	094100	20185885	2965	2965	2965	2965	0
649	20231023	094000	20185885	2965	2965	2965	2965	5
650	20231023	093900	20171060	2970	2970	2970	2970	0
651	20231023	093800	20171060	2970	2970	2970	2970	0
652	20231023	093700	20171060	2970	2970	2970	2970	0
653	20231023	093600	20171060	2970	2970	2970	2970	0
654	20231023	093500	20171060	2970	2965	2970	2965	11
655	20231023	093400	20138440	2965	2965	2965	2965	8
656	20231023	093300	20114720	2965	2965	2965	2965	1
657	20231023	093200	20111755	2960	2960	2960	2960	0
658	20231023	093100	20111755	2960	2960	2960	2960	1
659	20231023	093000	20108795	2960	2960	2960	2960	65
660	20231023	092900	19916395	2925	2945	2945	2925	3182
661	20231023	092800	10607590	2965	2965	2965	2965	0
662	20231023	092700	10607590	2965	2965	2965	2965	0
663	20231023	092600	10607590	2965	2965	2965	2965	0
664	20231023	092500	10607590	2965	2965	2965	2965	0
665	20231023	092400	10607590	2965	2965	2965	2965	0
666	20231023	092300	10607590	2965	2980	2980	2965	2
667	20231023	092200	10601645	2950	2950	2950	2950	850
668	20231023	092100	8094145	2950	2950	2950	2950	0
669	20231023	092000	8094145	2950	2960	2960	2950	1192
670	20231023	091900	4576065	2960	2965	2965	2960	1000
671	20231023	091800	1615205	2995	2995	2995	2995	0
672	20231023	091700	1615205	2995	2995	2995	2995	0
673	20231023	091600	1615205	2995	2995	2995	2995	0
674	20231023	091500	1615205	2995	2995	2995	2995	0
675	20231023	091400	1615205	2995	2995	2995	2995	0
676	20231023	091300	1615205	2995	2990	2995	2990	13
677	20231023	091200	1576330	2990	2990	2990	2990	66
678	20231023	091100	1378990	2990	2990	2990	2990	0
679	20231023	091000	1378990	2990	2990	2990	2990	0
680	20231023	090900	1378990	2990	2990	2990	2990	0
681	20231023	090800	1378990	2990	2990	2990	2990	0
682	20231023	090700	1378990	2990	2990	2990	2990	0
683	20231023	090600	1378990	2990	2990	2990	2990	0
684	20231023	090500	1378990	2990	2990	2990	2990	0
685	20231023	090400	1378990	2990	2990	2990	2990	16
686	20231023	090300	1331150	2990	2990	2990	2990	1
687	20231023	090200	1328160	2960	2960	2960	2960	0
688	20231023	090100	1328160	2960	2960	2960	2960	361
689	20231023	090000	259600	2950	2950	2950	2950	88