KissMeData/123750/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	195500	374007035	2990	2990	2990	2990	19882
3	20231024	195400	374007035	2990	2990	2990	2990	0
4	20231024	195300	374007035	2990	2990	2990	2990	0
5	20231024	195200	374007035	2990	2990	2990	2990	0
6	20231024	195100	374007035	2990	2990	2990	2990	0
7	20231024	195000	374007035	2990	2990	2990	2990	0
8	20231024	194900	374007035	2990	2990	2990	2990	0
9	20231024	194800	374007035	2990	2990	2990	2990	0
10	20231024	194700	374007035	2990	2990	2990	2990	0
11	20231024	194600	374007035	2990	2990	2990	2990	0
12	20231024	194500	374007035	2990	2990	2990	2990	0
13	20231024	194400	374007035	2990	2990	2990	2990	0
14	20231024	194300	374007035	2990	2990	2990	2990	0
15	20231024	194200	374007035	2990	2990	2990	2990	0
16	20231024	194100	374007035	2990	2990	2990	2990	0
17	20231024	194000	374007035	2990	2990	2990	2990	0
18	20231024	193900	374007035	2990	2990	2990	2990	0
19	20231024	193800	374007035	2990	2990	2990	2990	0
20	20231024	193700	374007035	2990	2990	2990	2990	0
21	20231024	193600	374007035	2990	2990	2990	2990	0
22	20231024	193500	374007035	2990	2990	2990	2990	0
23	20231024	193400	374007035	2990	2990	2990	2990	0
24	20231024	193300	374007035	2990	2990	2990	2990	0
25	20231024	193200	374007035	2990	2990	2990	2990	0
26	20231024	193100	374007035	2990	2990	2990	2990	0
27	20231024	193000	374007035	2990	2990	2990	2990	0
28	20231024	192900	374007035	2990	2990	2990	2990	0
29	20231024	192800	374007035	2990	2990	2990	2990	0
30	20231024	192700	374007035	2990	2990	2990	2990	0
31	20231024	192600	374007035	2990	2990	2990	2990	0
32	20231024	192500	374007035	2990	2990	2990	2990	19882
33	20231024	192400	374007035	2990	2990	2990	2990	0
34	20231024	192300	374007035	2990	2990	2990	2990	0
35	20231024	192200	374007035	2990	2990	2990	2990	0
36	20231024	192100	374007035	2990	2990	2990	2990	0
37	20231024	192000	374007035	2990	2990	2990	2990	0
38	20231024	191900	374007035	2990	2990	2990	2990	0
39	20231024	191800	374007035	2990	2990	2990	2990	0
40	20231024	191700	374007035	2990	2990	2990	2990	0
41	20231024	191600	374007035	2990	2990	2990	2990	0
42	20231024	191500	374007035	2990	2990	2990	2990	0
43	20231024	191400	374007035	2990	2990	2990	2990	0
44	20231024	191300	374007035	2990	2990	2990	2990	0
45	20231024	191200	374007035	2990	2990	2990	2990	0
46	20231024	191100	374007035	2990	2990	2990	2990	0
47	20231024	191000	374007035	2990	2990	2990	2990	0
48	20231024	190900	374007035	2990	2990	2990	2990	0
49	20231024	190800	374007035	2990	2990	2990	2990	0
50	20231024	190700	374007035	2990	2990	2990	2990	0
51	20231024	190600	374007035	2990	2990	2990	2990	0
52	20231024	190500	374007035	2990	2990	2990	2990	0
53	20231024	190400	374007035	2990	2990	2990	2990	0
54	20231024	190300	374007035	2990	2990	2990	2990	0
55	20231024	190200	374007035	2990	2990	2990	2990	0
56	20231024	190100	374007035	2990	2990	2990	2990	0
57	20231024	190000	374007035	2990	2990	2990	2990	0
58	20231024	185900	374007035	2990	2990	2990	2990	0
59	20231024	185800	374007035	2990	2990	2990	2990	0
60	20231024	185700	374007035	2990	2990	2990	2990	0
61	20231024	185600	374007035	2990	2990	2990	2990	0
62	20231024	185500	374007035	2990	2990	2990	2990	19882
63	20231024	185400	374007035	2990	2990	2990	2990	0
64	20231024	185300	374007035	2990	2990	2990	2990	0
65	20231024	185200	374007035	2990	2990	2990	2990	0
66	20231024	185100	374007035	2990	2990	2990	2990	0
67	20231024	185000	374007035	2990	2990	2990	2990	0
68	20231024	184900	374007035	2990	2990	2990	2990	0
69	20231024	184800	374007035	2990	2990	2990	2990	0
70	20231024	184700	374007035	2990	2990	2990	2990	0
71	20231024	184600	374007035	2990	2990	2990	2990	0
72	20231024	184500	374007035	2990	2990	2990	2990	0
73	20231024	184400	374007035	2990	2990	2990	2990	0
74	20231024	184300	374007035	2990	2990	2990	2990	0
75	20231024	184200	374007035	2990	2990	2990	2990	0
76	20231024	184100	374007035	2990	2990	2990	2990	0
77	20231024	184000	374007035	2990	2990	2990	2990	0
78	20231024	183900	374007035	2990	2990	2990	2990	0
79	20231024	183800	374007035	2990	2990	2990	2990	0
80	20231024	183700	374007035	2990	2990	2990	2990	0
81	20231024	183600	374007035	2990	2990	2990	2990	0
82	20231024	183500	374007035	2990	2990	2990	2990	0
83	20231024	183400	374007035	2990	2990	2990	2990	0
84	20231024	183300	374007035	2990	2990	2990	2990	0
85	20231024	183200	374007035	2990	2990	2990	2990	0
86	20231024	183100	374007035	2990	2990	2990	2990	0
87	20231024	183000	374007035	2990	2990	2990	2990	0
88	20231024	182900	374007035	2990	2990	2990	2990	0
89	20231024	182800	374007035	2990	2990	2990	2990	0
90	20231024	182700	374007035	2990	2990	2990	2990	0
91	20231024	182600	374007035	2990	2990	2990	2990	0
92	20231024	182500	374007035	2990	2990	2990	2990	19882
93	20231024	182400	374007035	2990	2990	2990	2990	0
94	20231024	182300	374007035	2990	2990	2990	2990	0
95	20231024	182200	374007035	2990	2990	2990	2990	0
96	20231024	182100	374007035	2990	2990	2990	2990	0
97	20231024	182000	374007035	2990	2990	2990	2990	0
98	20231024	181900	374007035	2990	2990	2990	2990	0
99	20231024	181800	374007035	2990	2990	2990	2990	0
100	20231024	181700	374007035	2990	2990	2990	2990	0
101	20231024	181600	374007035	2990	2990	2990	2990	0
102	20231024	181500	374007035	2990	2990	2990	2990	0
103	20231024	181400	374007035	2990	2990	2990	2990	0
104	20231024	181300	374007035	2990	2990	2990	2990	0
105	20231024	181200	374007035	2990	2990	2990	2990	0
106	20231024	181100	374007035	2990	2990	2990	2990	0
107	20231024	181000	374007035	2990	2990	2990	2990	0
108	20231024	180900	374007035	2990	2990	2990	2990	0
109	20231024	180800	374007035	2990	2990	2990	2990	0
110	20231024	180700	374007035	2990	2990	2990	2990	0
111	20231024	180600	374007035	2990	2990	2990	2990	0
112	20231024	180500	374007035	2990	2990	2990	2990	0
113	20231024	180400	374007035	2990	2990	2990	2990	0
114	20231024	180300	374007035	2990	2990	2990	2990	0
115	20231024	180200	374007035	2990	2990	2990	2990	0
116	20231024	180100	374007035	2990	2990	2990	2990	0
117	20231024	180000	374007035	2990	2990	2990	2990	0
118	20231024	175900	374007035	2990	2990	2990	2990	0
119	20231024	175800	374007035	2990	2990	2990	2990	0
120	20231024	175700	374007035	2990	2990	2990	2990	0
121	20231024	175600	374007035	2990	2990	2990	2990	0
122	20231024	175500	374007035	2990	2990	2990	2990	19882
123	20231024	175400	374007035	2990	2990	2990	2990	0
124	20231024	175300	374007035	2990	2990	2990	2990	0
125	20231024	175200	374007035	2990	2990	2990	2990	0
126	20231024	175100	374007035	2990	2990	2990	2990	0
127	20231024	175000	374007035	2990	2990	2990	2990	0
128	20231024	174900	374007035	2990	2990	2990	2990	0
129	20231024	174800	374007035	2990	2990	2990	2990	0
130	20231024	174700	374007035	2990	2990	2990	2990	0
131	20231024	174600	374007035	2990	2990	2990	2990	0
132	20231024	174500	374007035	2990	2990	2990	2990	0
133	20231024	174400	374007035	2990	2990	2990	2990	0
134	20231024	174300	374007035	2990	2990	2990	2990	0
135	20231024	174200	374007035	2990	2990	2990	2990	0
136	20231024	174100	374007035	2990	2990	2990	2990	0
137	20231024	174000	374007035	2990	2990	2990	2990	0
138	20231024	173900	374007035	2990	2990	2990	2990	0
139	20231024	173800	374007035	2990	2990	2990	2990	0
140	20231024	173700	374007035	2990	2990	2990	2990	0
141	20231024	173600	374007035	2990	2990	2990	2990	0
142	20231024	173500	374007035	2990	2990	2990	2990	0
143	20231024	173400	374007035	2990	2990	2990	2990	0
144	20231024	173300	374007035	2990	2990	2990	2990	0
145	20231024	173200	374007035	2990	2990	2990	2990	0
146	20231024	173100	374007035	2990	2990	2990	2990	0
147	20231024	173000	374007035	2990	2990	2990	2990	0
148	20231024	172900	374007035	2990	2990	2990	2990	0
149	20231024	172800	374007035	2990	2990	2990	2990	0
150	20231024	172700	374007035	2990	2990	2990	2990	0
151	20231024	172600	374007035	2990	2990	2990	2990	0
152	20231024	172500	374007035	2990	2990	2990	2990	19882
153	20231024	172400	374007035	2990	2990	2990	2990	0
154	20231024	172300	374007035	2990	2990	2990	2990	0
155	20231024	172200	374007035	2990	2990	2990	2990	0
156	20231024	172100	374007035	2990	2990	2990	2990	0
157	20231024	172000	374007035	2990	2990	2990	2990	0
158	20231024	171900	374007035	2990	2990	2990	2990	0
159	20231024	171800	374007035	2990	2990	2990	2990	0
160	20231024	171700	374007035	2990	2990	2990	2990	0
161	20231024	171600	374007035	2990	2990	2990	2990	0
162	20231024	171500	374007035	2990	2990	2990	2990	0
163	20231024	171400	374007035	2990	2990	2990	2990	0
164	20231024	171300	374007035	2990	2990	2990	2990	0
165	20231024	171200	374007035	2990	2990	2990	2990	0
166	20231024	171100	374007035	2990	2990	2990	2990	0
167	20231024	171000	374007035	2990	2990	2990	2990	0
168	20231024	170900	374007035	2990	2990	2990	2990	0
169	20231024	170800	374007035	2990	2990	2990	2990	0
170	20231024	170700	374007035	2990	2990	2990	2990	0
171	20231024	170600	374007035	2990	2990	2990	2990	0
172	20231024	170500	374007035	2990	2990	2990	2990	0
173	20231024	170400	374007035	2990	2990	2990	2990	0
174	20231024	170300	374007035	2990	2990	2990	2990	0
175	20231024	170200	374007035	2990	2990	2990	2990	0
176	20231024	170100	374007035	2990	2990	2990	2990	0
177	20231024	170000	374007035	2990	2990	2990	2990	0
178	20231024	165900	374007035	2990	2990	2990	2990	0
179	20231024	165800	374007035	2990	2990	2990	2990	0
180	20231024	165700	374007035	2990	2990	2990	2990	0
181	20231024	165600	374007035	2990	2990	2990	2990	0
182	20231024	165500	374007035	2990	2990	2990	2990	19882
183	20231024	165400	374007035	2990	2990	2990	2990	0
184	20231024	165300	374007035	2990	2990	2990	2990	0
185	20231024	165200	374007035	2990	2990	2990	2990	0
186	20231024	165100	374007035	2990	2990	2990	2990	0
187	20231024	165000	374007035	2990	2990	2990	2990	0
188	20231024	164900	374007035	2990	2990	2990	2990	0
189	20231024	164800	374007035	2990	2990	2990	2990	0
190	20231024	164700	374007035	2990	2990	2990	2990	0
191	20231024	164600	374007035	2990	2990	2990	2990	0
192	20231024	164500	374007035	2990	2990	2990	2990	0
193	20231024	164400	374007035	2990	2990	2990	2990	0
194	20231024	164300	374007035	2990	2990	2990	2990	0
195	20231024	164200	374007035	2990	2990	2990	2990	0
196	20231024	164100	374007035	2990	2990	2990	2990	0
197	20231024	164000	374007035	2990	2990	2990	2990	0
198	20231024	163900	374007035	2990	2990	2990	2990	0
199	20231024	163800	374007035	2990	2990	2990	2990	0
200	20231024	163700	374007035	2990	2990	2990	2990	0
201	20231024	163600	374007035	2990	2990	2990	2990	0
202	20231024	163500	374007035	2990	2990	2990	2990	0
203	20231024	163400	374007035	2990	2990	2990	2990	0
204	20231024	163300	374007035	2990	2990	2990	2990	0
205	20231024	163200	374007035	2990	2990	2990	2990	0
206	20231024	163100	374007035	2990	2990	2990	2990	0
207	20231024	163000	374007035	2990	2990	2990	2990	0
208	20231024	162900	374007035	2990	2990	2990	2990	0
209	20231024	162800	374007035	2990	2990	2990	2990	0
210	20231024	162700	374007035	2990	2990	2990	2990	0
211	20231024	162600	374007035	2990	2990	2990	2990	0
212	20231024	162500	374007035	2990	2990	2990	2990	19882
213	20231024	162400	374007035	2990	2990	2990	2990	0
214	20231024	162300	374007035	2990	2990	2990	2990	0
215	20231024	162200	374007035	2990	2990	2990	2990	0
216	20231024	162100	374007035	2990	2990	2990	2990	0
217	20231024	162000	374007035	2990	2990	2990	2990	0
218	20231024	161900	374007035	2990	2990	2990	2990	0
219	20231024	161800	374007035	2990	2990	2990	2990	0
220	20231024	161700	374007035	2990	2990	2990	2990	0
221	20231024	161600	374007035	2990	2990	2990	2990	0
222	20231024	161500	374007035	2990	2990	2990	2990	0
223	20231024	161400	374007035	2990	2990	2990	2990	0
224	20231024	161300	374007035	2990	2990	2990	2990	0
225	20231024	161200	374007035	2990	2990	2990	2990	0
226	20231024	161100	374007035	2990	2990	2990	2990	0
227	20231024	161000	374007035	2990	2990	2990	2990	0
228	20231024	160900	374007035	2990	2990	2990	2990	0
229	20231024	160800	374007035	2990	2990	2990	2990	0
230	20231024	160700	374007035	2990	2990	2990	2990	0
231	20231024	160600	374007035	2990	2990	2990	2990	0
232	20231024	160500	374007035	2990	2990	2990	2990	0
233	20231024	160400	374007035	2990	2990	2990	2990	0
234	20231024	160300	374007035	2990	2990	2990	2990	0
235	20231024	160200	374007035	2990	2990	2990	2990	0
236	20231024	160100	374007035	2990	2990	2990	2990	0
237	20231024	160000	374007035	2990	2990	2990	2990	0
238	20231024	155900	374007035	2990	2990	2990	2990	0
239	20231024	155800	374007035	2990	2990	2990	2990	0
240	20231024	155700	374007035	2990	2990	2990	2990	0
241	20231024	155600	374007035	2990	2990	2990	2990	0
242	20231024	155500	374007035	2990	2990	2990	2990	19882
243	20231024	155400	374007035	2990	2990	2990	2990	0
244	20231024	155300	374007035	2990	2990	2990	2990	0
245	20231024	155200	374007035	2990	2990	2990	2990	0
246	20231024	155100	374007035	2990	2990	2990	2990	0
247	20231024	155000	374007035	2990	2990	2990	2990	0
248	20231024	154900	374007035	2990	2990	2990	2990	0
249	20231024	154800	374007035	2990	2990	2990	2990	0
250	20231024	154700	374007035	2990	2990	2990	2990	0
251	20231024	154600	374007035	2990	2990	2990	2990	0
252	20231024	154500	374007035	2990	2990	2990	2990	0
253	20231024	154400	374007035	2990	2990	2990	2990	0
254	20231024	154300	374007035	2990	2990	2990	2990	0
255	20231024	154200	374007035	2990	2990	2990	2990	0
256	20231024	154100	374007035	2990	2990	2990	2990	0
257	20231024	154000	374007035	2990	2990	2990	2990	0
258	20231024	153900	374007035	2990	2990	2990	2990	0
259	20231024	153800	374007035	2990	2990	2990	2990	0
260	20231024	153700	374007035	2990	2990	2990	2990	0
261	20231024	153600	374007035	2990	2990	2990	2990	0
262	20231024	153500	374007035	2990	2990	2990	2990	0
263	20231024	153400	374007035	2990	2990	2990	2990	0
264	20231024	153300	374007035	2990	2990	2990	2990	0
265	20231024	153200	374007035	2990	2990	2990	2990	0
266	20231024	153100	374007035	2990	2990	2990	2990	0
267	20231024	153000	374007035	2990	2990	2990	2990	19882
268	20231024	152900	314559855	3025	3025	3025	3025	0
269	20231024	152800	314559855	3025	3025	3025	3025	0
270	20231024	152700	314559855	3025	3025	3025	3025	0
271	20231024	152600	314559855	3025	3025	3025	3025	0
272	20231024	152500	314559855	3025	3025	3025	3025	0
273	20231024	152400	314559855	3025	3025	3025	3025	0
274	20231024	152300	314559855	3025	3025	3025	3025	0
275	20231024	152200	314559855	3025	3025	3025	3025	0
276	20231024	152100	314559855	3025	3025	3025	3025	0
277	20231024	152000	314559855	3025	3025	3025	3025	0
278	20231024	151900	314559855	3025	3030	3030	3025	25
279	20231024	151800	314484160	3030	3025	3030	3025	62
280	20231024	151700	314296430	3015	3025	3025	3015	663
281	20231024	151600	312297385	3025	3030	3030	3025	133
282	20231024	151500	311895015	3030	3030	3030	3030	77
283	20231024	151400	311661705	3030	3030	3030	3030	10
284	20231024	151300	311631405	3030	3025	3030	3025	14
285	20231024	151200	311589005	3030	3025	3030	3025	89
286	20231024	151100	311319735	3030	3030	3030	3030	101
287	20231024	151000	311013705	3030	3030	3030	3030	9
288	20231024	150900	310986435	3030	3030	3030	3030	10
289	20231024	150800	310956135	3030	3030	3030	3030	74
290	20231024	150700	310731915	3030	3030	3030	3030	9
291	20231024	150600	310704645	3025	3025	3030	3025	1208
292	20231024	150500	307050395	3030	3030	3030	3030	9
293	20231024	150400	307023125	3030	3030	3030	3030	1010
294	20231024	150300	303962825	3025	3030	3030	3025	54
295	20231024	150200	303799330	3030	3025	3030	3025	915
296	20231024	150100	301030890	3025	3015	3025	3015	24
297	20231024	150000	300958440	3025	3025	3025	3025	10
298	20231024	145900	300928190	3025	3025	3025	3025	9
299	20231024	145800	300900965	3025	3025	3025	3025	23
300	20231024	145700	300831390	3020	3020	3020	3020	11
301	20231024	145600	300798170	3020	3020	3020	3020	19
302	20231024	145500	300740790	3030	3030	3030	3030	10
303	20231024	145400	300710490	3030	3030	3035	3030	1886
304	20231024	145300	294995865	3030	3030	3030	3030	1175
305	20231024	145200	291435615	3035	3035	3035	3035	9
306	20231024	145100	291408300	3030	3030	3030	3030	3101
307	20231024	145000	282012270	3030	3030	3030	3030	9
308	20231024	144900	281985000	3030	3020	3030	3015	1526
309	20231024	144800	277382210	3030	3030	3030	3030	70
310	20231024	144700	277170110	3030	3030	3030	3030	18
311	20231024	144600	277115570	3035	3035	3035	3035	11
312	20231024	144500	277082185	3020	3035	3035	3020	622
313	20231024	144400	275202720	3035	3035	3035	3035	13
314	20231024	144300	275163265	3035	3035	3035	3035	19
315	20231024	144200	275105600	3035	3030	3035	3030	258
316	20231024	144100	274323850	3030	3020	3030	3020	11
317	20231024	144000	274290530	3030	3030	3030	3030	11
318	20231024	143900	274257200	3030	3020	3030	3020	319
319	20231024	143800	273290720	3030	3030	3030	3030	30
320	20231024	143700	273199820	3030	3030	3030	3030	9
321	20231024	143600	273172550	3030	3030	3030	3030	10
322	20231024	143500	273142250	3030	3025	3030	3025	549
323	20231024	143400	271481520	3025	3025	3025	3025	9
324	20231024	143300	271454295	3025	3025	3025	3025	10
325	20231024	143200	271424045	3025	3025	3025	3015	210
326	20231024	143100	270790795	3025	3015	3025	3015	2019
327	20231024	143000	264699815	3015	3015	3015	3015	9
328	20231024	142900	264672680	3015	3010	3015	3010	381
329	20231024	142800	263525865	3015	3015	3015	3015	29
330	20231024	142700	263438430	3015	3015	3015	3015	10
331	20231024	142600	263408280	3015	3005	3015	3005	5611
332	20231024	142500	246539660	3005	3005	3005	3005	10
333	20231024	142400	246509610	3005	3005	3005	3005	13
334	20231024	142300	246470545	3005	3000	3005	3000	1715
335	20231024	142200	241325540	2995	3005	3005	2995	110
336	20231024	142100	240995990	2995	3005	3005	2995	109
337	20231024	142000	240669445	3005	3005	3005	3005	16
338	20231024	141900	240621365	3005	3005	3005	3005	9
339	20231024	141800	240594320	3005	3000	3005	3000	3223
340	20231024	141700	230925265	3000	3000	3000	3000	9
341	20231024	141600	230898265	3000	3000	3000	3000	10
342	20231024	141500	230868265	3000	3000	3000	3000	9
343	20231024	141400	230841265	3000	3000	3000	2995	211
344	20231024	141300	230208865	2990	3000	3000	2990	11
345	20231024	141200	230175875	3000	3000	3000	3000	9
346	20231024	141100	230148875	3000	3000	3000	3000	10
347	20231024	141000	230118875	3000	2995	3000	2995	288
348	20231024	140900	229256310	2995	2995	2995	2995	10
349	20231024	140800	229226360	2995	2995	2995	2995	9
350	20231024	140700	229199405	2995	2995	2995	2995	10
351	20231024	140600	229169455	2995	2995	2995	2995	9
352	20231024	140500	229142500	2995	3000	3000	2995	78
353	20231024	140400	228908840	3000	3000	3000	3000	9
354	20231024	140300	228881840	3000	2995	3000	2995	1043
355	20231024	140200	225758050	2995	2990	2995	2990	1795
356	20231024	140100	220390945	2990	2990	2990	2990	9
357	20231024	140000	220364035	2990	2980	2990	2980	1477
358	20231024	135900	215955185	2980	2980	2980	2980	1276
359	20231024	135800	212152705	2980	2980	2980	2980	90
360	20231024	135700	211884505	2980	2980	2980	2980	25
361	20231024	135600	211810005	2980	2975	2980	2975	128
362	20231024	135500	211428770	2980	2980	2980	2980	9
363	20231024	135400	211401950	2980	2980	2980	2980	10
364	20231024	135300	211372150	2980	2980	2980	2980	9
365	20231024	135200	211345330	2980	2975	2980	2975	19
366	20231024	135100	211288725	2975	2975	2975	2975	40
367	20231024	135000	211169725	2975	2975	2980	2975	24
368	20231024	134900	211098280	2975	2975	2975	2975	10
369	20231024	134800	211068530	2975	2975	2975	2975	9
370	20231024	134700	211041755	2980	2975	2980	2975	83
371	20231024	134600	210794475	2975	2975	2980	2975	1619
372	20231024	134500	205977905	2975	2975	2975	2975	10
373	20231024	134400	205948155	2965	2970	2970	2965	31
374	20231024	134300	205856215	2975	2975	2975	2975	0
375	20231024	134200	205856215	2975	2975	2975	2975	0
376	20231024	134100	205856215	2975	2970	2975	2970	167
377	20231024	134000	205359660	2975	2975	2975	2975	10
378	20231024	133900	205329910	2970	2970	2970	2970	0
379	20231024	133800	205329910	2970	2970	2970	2970	1
380	20231024	133700	205326940	2965	2970	2970	2965	39
381	20231024	133600	205211295	2970	2965	2970	2965	61
382	20231024	133500	205030425	2980	2980	2980	2980	0
383	20231024	133400	205030425	2980	2980	2980	2980	0
384	20231024	133300	205030425	2980	2980	2980	2980	3
385	20231024	133200	205021485	2980	2980	2980	2980	0
386	20231024	133100	205021485	2980	2980	2980	2980	0
387	20231024	133000	205021485	2980	2980	2980	2980	0
388	20231024	132900	205021485	2980	2960	2980	2960	12
389	20231024	132800	204985905	2955	2955	2955	2955	0
390	20231024	132700	204985905	2955	2955	2955	2955	0
391	20231024	132600	204985905	2955	2955	2955	2955	0
392	20231024	132500	204985905	2955	2955	2955	2955	0
393	20231024	132400	204985905	2955	2955	2955	2955	0
394	20231024	132300	204985905	2955	2955	2955	2955	13
395	20231024	132200	204947490	2955	2960	2960	2955	1222
396	20231024	132100	201335840	2960	2960	2960	2960	0
397	20231024	132000	201335840	2960	2960	2960	2960	2000
398	20231024	131900	195415840	2985	2985	2985	2985	0
399	20231024	131800	195415840	2985	2985	2985	2985	0
400	20231024	131700	195415840	2985	2985	2985	2985	1
401	20231024	131600	195412855	2965	2965	2965	2965	0
402	20231024	131500	195412855	2965	2965	2965	2965	2000
403	20231024	131400	189482855	2970	2970	2970	2970	0
404	20231024	131300	189482855	2970	2970	2970	2970	186
405	20231024	131200	188930435	2970	2970	2970	2970	7
406	20231024	131100	188909645	2970	2970	2970	2970	7
407	20231024	131000	188888855	2965	2965	2965	2965	200
408	20231024	130900	188295855	2960	2960	2960	2960	0
409	20231024	130800	188295855	2960	2960	2960	2960	0
410	20231024	130700	188295855	2960	2960	2960	2960	0
411	20231024	130600	188295855	2960	2960	2960	2960	0
412	20231024	130500	188295855	2960	2960	2960	2960	0
413	20231024	130400	188295855	2960	2970	2970	2960	4050
414	20231024	130300	176300725	2990	2990	2990	2990	1
415	20231024	130200	176297735	2975	2975	2975	2975	0
416	20231024	130100	176297735	2975	2975	2975	2975	0
417	20231024	130000	176297735	2975	2975	2975	2975	41
418	20231024	125900	176175760	2965	2970	2970	2965	2000
419	20231024	125800	170243860	2970	2970	2970	2970	1000
420	20231024	125700	167273860	2970	2970	2970	2970	0
421	20231024	125600	167273860	2970	2970	2970	2970	0
422	20231024	125500	167273860	2970	2980	2995	2970	2004
423	20231024	125400	161308275	2980	2980	2980	2980	0
424	20231024	125300	161308275	2980	2980	2980	2980	0
425	20231024	125200	161308275	2980	2995	2995	2980	247
426	20231024	125100	160571060	2990	2990	2990	2990	0
427	20231024	125000	160571060	2990	2990	2990	2990	0
428	20231024	124900	160571060	2990	2990	2990	2990	341
429	20231024	124800	159551470	2990	2990	2990	2990	161
430	20231024	124700	159070080	2995	2990	2995	2990	594
431	20231024	124600	157294015	2985	2985	2985	2985	1461
432	20231024	124500	152932930	2985	2985	2985	2985	0
433	20231024	124400	152932930	2985	2985	2985	2985	80
434	20231024	124300	152694130	2980	2980	2980	2980	1315
435	20231024	124200	148775430	2980	2980	2980	2980	0
436	20231024	124100	148775430	2980	2980	2980	2980	4
437	20231024	124000	148763510	2980	2980	2980	2980	0
438	20231024	123900	148763510	2980	2980	2980	2980	10
439	20231024	123800	148733710	2980	2980	2980	2980	0
440	20231024	123700	148733710	2980	2980	2980	2980	80
441	20231024	123600	148495310	2975	2975	2975	2975	2143
442	20231024	123500	142119885	2965	2965	2965	2965	0
443	20231024	123400	142119885	2965	2965	2965	2965	0
444	20231024	123300	142119885	2965	2965	2965	2965	2
445	20231024	123200	142113955	2975	2975	2975	2975	309
446	20231024	123100	141194680	2975	2975	2975	2975	0
447	20231024	123000	141194680	2975	2975	2975	2975	1500
448	20231024	122900	136732180	2960	2960	2960	2960	5
449	20231024	122800	136717380	2960	2960	2960	2960	15
450	20231024	122700	136672980	2960	2960	2960	2960	0
451	20231024	122600	136672980	2960	2960	2960	2960	0
452	20231024	122500	136672980	2960	2960	2960	2960	0
453	20231024	122400	136672980	2960	2965	2965	2960	2524
454	20231024	122300	129196295	2975	2975	2975	2975	0
455	20231024	122200	129196295	2975	2975	2975	2975	0
456	20231024	122100	129196295	2975	2975	2975	2975	0
457	20231024	122000	129196295	2975	2975	2975	2975	197
458	20231024	121900	128610220	2975	2975	2975	2975	1
459	20231024	121800	128607245	2960	2960	2960	2960	0
460	20231024	121700	128607245	2960	2960	2960	2960	0
461	20231024	121600	128607245	2960	2965	2965	2960	25
462	20231024	121500	128533195	2965	2965	2965	2965	10
463	20231024	121400	128503545	2960	2960	2960	2960	0
464	20231024	121300	128503545	2960	2960	2960	2960	16
465	20231024	121200	128456185	2960	2960	2960	2960	200
466	20231024	121100	127864185	2960	2965	2965	2960	39
467	20231024	121000	127748740	2965	2965	2965	2965	148
468	20231024	120900	127309920	2975	2975	2975	2975	45
469	20231024	120800	127176045	2975	2975	2975	2975	5
470	20231024	120700	127161170	2965	2965	2965	2965	0
471	20231024	120600	127161170	2965	2965	2965	2965	200
472	20231024	120500	126568170	2965	2965	2965	2965	0
473	20231024	120400	126568170	2965	2965	2965	2965	146
474	20231024	120300	126135280	2970	2970	2970	2970	274
475	20231024	120200	125321500	2970	2970	2970	2970	0
476	20231024	120100	125321500	2970	2970	2970	2970	0
477	20231024	120000	125321500	2970	2970	2970	2970	448
478	20231024	115900	123990940	2980	2980	2980	2980	0
479	20231024	115800	123990940	2980	2980	2980	2980	0
480	20231024	115700	123990940	2980	2980	2980	2980	72
481	20231024	115600	123776380	2980	2980	2980	2980	0
482	20231024	115500	123776380	2980	2980	2980	2980	0
483	20231024	115400	123776380	2980	2980	2980	2980	0
484	20231024	115300	123776380	2980	2980	2980	2980	1
485	20231024	115200	123773400	2970	2970	2970	2970	0
486	20231024	115100	123773400	2970	2970	2970	2970	0
487	20231024	115000	123773400	2970	2980	2980	2970	96
488	20231024	114900	123487540	2980	2980	2980	2980	0
489	20231024	114800	123487540	2980	2980	2980	2980	0
490	20231024	114700	123487540	2980	2980	2980	2980	0
491	20231024	114600	123487540	2980	2980	2980	2980	54
492	20231024	114500	123326620	2980	2980	2980	2980	0
493	20231024	114400	123326620	2980	2980	2980	2980	0
494	20231024	114300	123326620	2980	2970	2980	2970	249
495	20231024	114200	122586410	2980	2980	2980	2980	0
496	20231024	114100	122586410	2980	2980	2980	2980	0
497	20231024	114000	122586410	2980	2980	2980	2980	0
498	20231024	113900	122586410	2980	2980	2980	2980	1
499	20231024	113800	122583430	2970	2970	2970	2970	3
500	20231024	113700	122574520	2980	2980	2980	2980	0
501	20231024	113600	122574520	2980	2980	2980	2980	0
502	20231024	113500	122574520	2980	2980	2980	2980	78
503	20231024	113400	122342080	2980	2980	2980	2980	10
504	20231024	113300	122312280	2980	2980	2980	2980	0
505	20231024	113200	122312280	2980	2980	2980	2980	0
506	20231024	113100	122312280	2980	2980	2980	2980	0
507	20231024	113000	122312280	2980	2980	2980	2980	1
508	20231024	112900	122309300	2980	2980	2980	2980	72
509	20231024	112800	122094740	2965	2965	2965	2965	0
510	20231024	112700	122094740	2965	2965	2965	2965	108
511	20231024	112600	121774520	2970	2970	2970	2970	0
512	20231024	112500	121774520	2970	2970	2970	2970	0
513	20231024	112400	121774520	2970	2970	2970	2970	59
514	20231024	112300	121599290	2980	2980	2980	2980	0
515	20231024	112200	121599290	2980	2980	2980	2980	0
516	20231024	112100	121599290	2980	2980	2980	2980	68
517	20231024	112000	121396650	2980	2970	2980	2970	795
518	20231024	111900	119035490	2970	2970	2970	2970	0
519	20231024	111800	119035490	2970	2970	2970	2970	0
520	20231024	111700	119035490	2970	2970	2970	2970	0
521	20231024	111600	119035490	2970	2970	2970	2970	0
522	20231024	111500	119035490	2970	2970	2970	2970	72
523	20231024	111400	118821650	2970	2970	2970	2970	0
524	20231024	111300	118821650	2970	2970	2970	2970	0
525	20231024	111200	118821650	2970	2970	2970	2970	0
526	20231024	111100	118821650	2970	2970	2970	2970	0
527	20231024	111000	118821650	2970	2970	2970	2970	60
528	20231024	110900	118643450	2960	2960	2960	2960	0
529	20231024	110800	118643450	2960	2960	2960	2960	0
530	20231024	110700	118643450	2960	2960	2960	2960	51
531	20231024	110600	118492490	2980	2980	2980	2980	0
532	20231024	110500	118492490	2980	2980	2980	2980	0
533	20231024	110400	118492490	2980	2975	2980	2970	105
534	20231024	110300	118180625	2960	2960	2960	2960	1186
535	20231024	110200	114670065	2955	2955	2955	2955	0
536	20231024	110100	114670065	2955	2955	2955	2955	0
537	20231024	110000	114670065	2955	2955	2955	2955	0
538	20231024	105900	114670065	2955	2955	2955	2955	10
539	20231024	105800	114640515	2955	2955	2955	2955	0
540	20231024	105700	114640515	2955	2955	2955	2955	0
541	20231024	105600	114640515	2955	2955	2955	2955	0
542	20231024	105500	114640515	2955	2950	2955	2950	5
543	20231024	105400	114625760	2945	2945	2945	2945	0
544	20231024	105300	114625760	2945	2945	2945	2945	0
545	20231024	105200	114625760	2945	2945	2945	2945	26
546	20231024	105100	114549190	2945	2940	2945	2940	213
547	20231024	105000	113922850	2940	2940	2940	2940	110
548	20231024	104900	113599450	2940	2940	2940	2940	550
549	20231024	104800	111982450	2945	2945	2945	2945	100
550	20231024	104700	111687950	2935	2940	2940	2935	100
551	20231024	104600	111394175	2940	2940	2940	2940	500
552	20231024	104500	109924175	2940	2940	2940	2940	0
553	20231024	104400	109924175	2940	2940	2940	2940	1130
554	20231024	104300	106601975	2940	2940	2940	2940	0
555	20231024	104200	106601975	2940	2945	2945	2940	1900
556	20231024	104100	101009675	2945	2945	2945	2945	10
557	20231024	104000	100980225	2945	2955	2960	2945	1216
558	20231024	103900	97395155	2945	2945	2945	2945	1092
559	20231024	103800	94179215	2945	2945	2945	2945	606
560	20231024	103700	92394545	2945	2945	2945	2945	0
561	20231024	103600	92394545	2945	2945	2945	2945	0
562	20231024	103500	92394545	2945	2945	2945	2945	0
563	20231024	103400	92394545	2945	2945	2945	2945	0
564	20231024	103300	92394545	2945	2945	2945	2945	0
565	20231024	103200	92394545	2945	2945	2945	2945	1020
566	20231024	103100	89390645	2945	2945	2945	2945	0
567	20231024	103000	89390645	2945	2945	2945	2945	0
568	20231024	102900	89390645	2945	2945	2945	2945	316
569	20231024	102800	88460025	2945	2945	2945	2945	1238
570	20231024	102700	84814115	2945	2945	2945	2945	0
571	20231024	102600	84814115	2945	2945	2945	2945	0
572	20231024	102500	84814115	2945	2945	2945	2945	0
573	20231024	102400	84814115	2945	2945	2945	2945	0
574	20231024	102300	84814115	2945	2945	2945	2945	165
575	20231024	102200	84328190	2945	2945	2945	2945	0
576	20231024	102100	84328190	2945	2945	2945	2945	394
577	20231024	102000	83167860	2945	2960	2960	2945	416
578	20231024	101900	81939845	2960	2960	2960	2960	80
579	20231024	101800	81703045	2960	2955	2960	2955	614
580	20231024	101700	79886845	2960	2960	2960	2960	0
581	20231024	101600	79886845	2960	2965	2965	2960	3837
582	20231024	101500	68525855	2970	2970	2970	2970	949
583	20231024	101400	65707325	2970	2970	2970	2970	10
584	20231024	101300	65677625	2970	2970	2970	2970	400
585	20231024	101200	64489625	2975	2975	2975	2975	0
586	20231024	101100	64489625	2975	2975	2975	2975	0
587	20231024	101000	64489625	2975	2975	2975	2975	860
588	20231024	100900	61931125	2975	2975	2975	2975	0
589	20231024	100800	61931125	2975	2975	2975	2975	225
590	20231024	100700	61261750	2970	2970	2970	2970	0
591	20231024	100600	61261750	2970	2970	2970	2970	0
592	20231024	100500	61261750	2970	2970	2970	2970	50
593	20231024	100400	61113250	2970	2970	2970	2970	4
594	20231024	100300	61101370	2975	2975	2975	2975	0
595	20231024	100200	61101370	2975	2975	2975	2975	3312
596	20231024	100100	51248170	2985	2985	2985	2985	32
597	20231024	100000	51152650	2980	2980	2980	2980	1334
598	20231024	095900	47177330	2985	2985	2985	2985	1130
599	20231024	095800	43804280	2985	2985	2985	2985	0
600	20231024	095700	43804280	2985	2985	2985	2985	0
601	20231024	095600	43804280	2985	2985	2985	2985	0
602	20231024	095500	43804280	2985	2990	2990	2985	15
603	20231024	095400	43759490	3000	3000	3000	3000	301
604	20231024	095300	42856490	3000	2995	3000	2995	437
605	20231024	095200	41545495	2985	2985	2985	2985	0
606	20231024	095100	41545495	2985	2985	2985	2985	0
607	20231024	095000	41545495	2985	2985	2985	2985	73
608	20231024	094900	41327590	2980	2980	2980	2980	0
609	20231024	094800	41327590	2980	2980	2980	2980	1
610	20231024	094700	41324610	2980	2980	2980	2980	594
611	20231024	094600	39554490	2985	2985	2985	2985	100
612	20231024	094500	39255990	2980	2980	2980	2980	79
613	20231024	094400	39020570	2980	2985	2985	2980	539
614	20231024	094300	37414255	2985	2985	2985	2985	167
615	20231024	094200	36915760	2985	2985	2985	2985	0
616	20231024	094100	36915760	2985	2990	3000	2985	2561
617	20231024	094000	29266145	2985	2985	2985	2985	34
618	20231024	093900	29164655	3000	3000	3000	3000	100
619	20231024	093800	28864655	3000	3000	3000	3000	1
620	20231024	093700	28861655	3000	3000	3000	3000	95
621	20231024	093600	28576655	3000	3000	3000	3000	0
622	20231024	093500	28576655	3000	3000	3000	3000	16
623	20231024	093400	28528655	3000	3000	3000	3000	1
624	20231024	093300	28525655	3000	3000	3000	3000	1
625	20231024	093200	28522655	3000	3000	3000	3000	1
626	20231024	093100	28519655	3000	2985	3000	2985	102
627	20231024	093000	28215170	2985	2985	2985	2985	0
628	20231024	092900	28215170	2985	2985	2985	2985	1000
629	20231024	092800	25230170	2985	2985	2985	2985	1000
630	20231024	092700	22245170	2985	2985	2985	2985	12
631	20231024	092600	22209350	2995	2995	2995	2995	544
632	20231024	092500	20580070	2985	2990	2990	2985	300
633	20231024	092400	19683995	2995	2995	2995	2995	887
634	20231024	092300	17027430	3000	3000	3000	3000	48
635	20231024	092200	16883430	3000	3000	3000	3000	3
636	20231024	092100	16874430	3000	3000	3000	3000	0
637	20231024	092000	16874430	3000	3000	3000	3000	0
638	20231024	091900	16874430	3000	3000	3000	3000	18
639	20231024	091800	16820430	3005	3005	3005	3005	0
640	20231024	091700	16820430	3005	3005	3005	3005	0
641	20231024	091600	16820430	3005	3005	3005	3005	0
642	20231024	091500	16820430	3005	3005	3005	3005	1
643	20231024	091400	16817425	3000	2980	3000	2980	264
644	20231024	091300	16029705	2985	2985	2985	2985	0
645	20231024	091200	16029705	2985	2985	2985	2985	784
646	20231024	091100	13689465	2985	2985	2985	2985	10
647	20231024	091000	13659615	3000	3000	3000	3000	1222
648	20231024	090900	9993615	3000	3000	3000	3000	1
649	20231024	090800	9990615	2975	2975	2975	2975	1
650	20231024	090700	9987640	3000	2980	3000	2975	102
651	20231024	090600	9683910	2980	2985	3000	2980	997
652	20231024	090500	6708290	3000	3000	3000	3000	38
653	20231024	090400	6594290	3000	3000	3000	3000	347
654	20231024	090300	5553290	3000	3000	3000	3000	1
655	20231024	090200	5550290	3000	3005	3005	2970	688
656	20231024	090100	3492320	2990	2990	2990	2990	107
657	20231024	090000	3172390	2990	2990	2990	2990	1061