KissMeData/203450/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	201200	115753060	2715	2715	2715	2715	688
3	20231020	201100	115753060	2715	2715	2715	2715	0
4	20231020	201000	115753060	2715	2715	2715	2715	0
5	20231020	200900	115753060	2715	2715	2715	2715	0
6	20231020	200800	115753060	2715	2715	2715	2715	0
7	20231020	200700	115753060	2715	2715	2715	2715	0
8	20231020	200600	115753060	2715	2715	2715	2715	0
9	20231020	200500	115753060	2715	2715	2715	2715	0
10	20231020	200400	115753060	2715	2715	2715	2715	0
11	20231020	200300	115753060	2715	2715	2715	2715	0
12	20231020	200200	115753060	2715	2715	2715	2715	0
13	20231020	200100	115753060	2715	2715	2715	2715	0
14	20231020	200000	115753060	2715	2715	2715	2715	0
15	20231020	195900	115753060	2715	2715	2715	2715	0
16	20231020	195800	115753060	2715	2715	2715	2715	0
17	20231020	195700	115753060	2715	2715	2715	2715	0
18	20231020	195600	115753060	2715	2715	2715	2715	0
19	20231020	195500	115753060	2715	2715	2715	2715	0
20	20231020	195400	115753060	2715	2715	2715	2715	0
21	20231020	195300	115753060	2715	2715	2715	2715	0
22	20231020	195200	115753060	2715	2715	2715	2715	0
23	20231020	195100	115753060	2715	2715	2715	2715	0
24	20231020	195000	115753060	2715	2715	2715	2715	0
25	20231020	194900	115753060	2715	2715	2715	2715	0
26	20231020	194800	115753060	2715	2715	2715	2715	0
27	20231020	194700	115753060	2715	2715	2715	2715	0
28	20231020	194600	115753060	2715	2715	2715	2715	0
29	20231020	194500	115753060	2715	2715	2715	2715	0
30	20231020	194400	115753060	2715	2715	2715	2715	0
31	20231020	194300	115753060	2715	2715	2715	2715	0
32	20231020	194200	115753060	2715	2715	2715	2715	688
33	20231020	194100	115753060	2715	2715	2715	2715	0
34	20231020	194000	115753060	2715	2715	2715	2715	0
35	20231020	193900	115753060	2715	2715	2715	2715	0
36	20231020	193800	115753060	2715	2715	2715	2715	0
37	20231020	193700	115753060	2715	2715	2715	2715	0
38	20231020	193600	115753060	2715	2715	2715	2715	0
39	20231020	193500	115753060	2715	2715	2715	2715	0
40	20231020	193400	115753060	2715	2715	2715	2715	0
41	20231020	193300	115753060	2715	2715	2715	2715	0
42	20231020	193200	115753060	2715	2715	2715	2715	0
43	20231020	193100	115753060	2715	2715	2715	2715	0
44	20231020	193000	115753060	2715	2715	2715	2715	0
45	20231020	192900	115753060	2715	2715	2715	2715	0
46	20231020	192800	115753060	2715	2715	2715	2715	0
47	20231020	192700	115753060	2715	2715	2715	2715	0
48	20231020	192600	115753060	2715	2715	2715	2715	0
49	20231020	192500	115753060	2715	2715	2715	2715	0
50	20231020	192400	115753060	2715	2715	2715	2715	0
51	20231020	192300	115753060	2715	2715	2715	2715	0
52	20231020	192200	115753060	2715	2715	2715	2715	0
53	20231020	192100	115753060	2715	2715	2715	2715	0
54	20231020	192000	115753060	2715	2715	2715	2715	0
55	20231020	191900	115753060	2715	2715	2715	2715	0
56	20231020	191800	115753060	2715	2715	2715	2715	0
57	20231020	191700	115753060	2715	2715	2715	2715	0
58	20231020	191600	115753060	2715	2715	2715	2715	0
59	20231020	191500	115753060	2715	2715	2715	2715	0
60	20231020	191400	115753060	2715	2715	2715	2715	0
61	20231020	191300	115753060	2715	2715	2715	2715	0
62	20231020	191200	115753060	2715	2715	2715	2715	688
63	20231020	191100	115753060	2715	2715	2715	2715	0
64	20231020	191000	115753060	2715	2715	2715	2715	0
65	20231020	190900	115753060	2715	2715	2715	2715	0
66	20231020	190800	115753060	2715	2715	2715	2715	0
67	20231020	190700	115753060	2715	2715	2715	2715	0
68	20231020	190600	115753060	2715	2715	2715	2715	0
69	20231020	190500	115753060	2715	2715	2715	2715	0
70	20231020	190400	115753060	2715	2715	2715	2715	0
71	20231020	190300	115753060	2715	2715	2715	2715	0
72	20231020	190200	115753060	2715	2715	2715	2715	0
73	20231020	190100	115753060	2715	2715	2715	2715	0
74	20231020	190000	115753060	2715	2715	2715	2715	0
75	20231020	185900	115753060	2715	2715	2715	2715	0
76	20231020	185800	115753060	2715	2715	2715	2715	0
77	20231020	185700	115753060	2715	2715	2715	2715	0
78	20231020	185600	115753060	2715	2715	2715	2715	0
79	20231020	185500	115753060	2715	2715	2715	2715	0
80	20231020	185400	115753060	2715	2715	2715	2715	0
81	20231020	185300	115753060	2715	2715	2715	2715	0
82	20231020	185200	115753060	2715	2715	2715	2715	0
83	20231020	185100	115753060	2715	2715	2715	2715	0
84	20231020	185000	115753060	2715	2715	2715	2715	0
85	20231020	184900	115753060	2715	2715	2715	2715	0
86	20231020	184800	115753060	2715	2715	2715	2715	0
87	20231020	184700	115753060	2715	2715	2715	2715	0
88	20231020	184600	115753060	2715	2715	2715	2715	0
89	20231020	184500	115753060	2715	2715	2715	2715	0
90	20231020	184400	115753060	2715	2715	2715	2715	0
91	20231020	184300	115753060	2715	2715	2715	2715	0
92	20231020	184200	115753060	2715	2715	2715	2715	688
93	20231020	184100	115753060	2715	2715	2715	2715	0
94	20231020	184000	115753060	2715	2715	2715	2715	0
95	20231020	183900	115753060	2715	2715	2715	2715	0
96	20231020	183800	115753060	2715	2715	2715	2715	0
97	20231020	183700	115753060	2715	2715	2715	2715	0
98	20231020	183600	115753060	2715	2715	2715	2715	0
99	20231020	183500	115753060	2715	2715	2715	2715	0
100	20231020	183400	115753060	2715	2715	2715	2715	0
101	20231020	183300	115753060	2715	2715	2715	2715	0
102	20231020	183200	115753060	2715	2715	2715	2715	0
103	20231020	183100	115753060	2715	2715	2715	2715	0
104	20231020	183000	115753060	2715	2715	2715	2715	0
105	20231020	182900	115753060	2715	2715	2715	2715	0
106	20231020	182800	115753060	2715	2715	2715	2715	0
107	20231020	182700	115753060	2715	2715	2715	2715	0
108	20231020	182600	115753060	2715	2715	2715	2715	0
109	20231020	182500	115753060	2715	2715	2715	2715	0
110	20231020	182400	115753060	2715	2715	2715	2715	0
111	20231020	182300	115753060	2715	2715	2715	2715	0
112	20231020	182200	115753060	2715	2715	2715	2715	0
113	20231020	182100	115753060	2715	2715	2715	2715	0
114	20231020	182000	115753060	2715	2715	2715	2715	0
115	20231020	181900	115753060	2715	2715	2715	2715	0
116	20231020	181800	115753060	2715	2715	2715	2715	0
117	20231020	181700	115753060	2715	2715	2715	2715	0
118	20231020	181600	115753060	2715	2715	2715	2715	0
119	20231020	181500	115753060	2715	2715	2715	2715	0
120	20231020	181400	115753060	2715	2715	2715	2715	0
121	20231020	181300	115753060	2715	2715	2715	2715	0
122	20231020	181200	115753060	2715	2715	2715	2715	688
123	20231020	181100	115753060	2715	2715	2715	2715	0
124	20231020	181000	115753060	2715	2715	2715	2715	0
125	20231020	180900	115753060	2715	2715	2715	2715	0
126	20231020	180800	115753060	2715	2715	2715	2715	0
127	20231020	180700	115753060	2715	2715	2715	2715	0
128	20231020	180600	115753060	2715	2715	2715	2715	0
129	20231020	180500	115753060	2715	2715	2715	2715	0
130	20231020	180400	115753060	2715	2715	2715	2715	0
131	20231020	180300	115753060	2715	2715	2715	2715	0
132	20231020	180200	115753060	2715	2715	2715	2715	0
133	20231020	180100	115753060	2715	2715	2715	2715	0
134	20231020	180000	115753060	2715	2715	2715	2715	0
135	20231020	175900	115753060	2715	2715	2715	2715	0
136	20231020	175800	115753060	2715	2715	2715	2715	0
137	20231020	175700	115753060	2715	2715	2715	2715	0
138	20231020	175600	115753060	2715	2715	2715	2715	0
139	20231020	175500	115753060	2715	2715	2715	2715	0
140	20231020	175400	115753060	2715	2715	2715	2715	0
141	20231020	175300	115753060	2715	2715	2715	2715	0
142	20231020	175200	115753060	2715	2715	2715	2715	0
143	20231020	175100	115753060	2715	2715	2715	2715	0
144	20231020	175000	115753060	2715	2715	2715	2715	0
145	20231020	174900	115753060	2715	2715	2715	2715	0
146	20231020	174800	115753060	2715	2715	2715	2715	0
147	20231020	174700	115753060	2715	2715	2715	2715	0
148	20231020	174600	115753060	2715	2715	2715	2715	0
149	20231020	174500	115753060	2715	2715	2715	2715	0
150	20231020	174400	115753060	2715	2715	2715	2715	0
151	20231020	174300	115753060	2715	2715	2715	2715	0
152	20231020	174200	115753060	2715	2715	2715	2715	688
153	20231020	174100	115753060	2715	2715	2715	2715	0
154	20231020	174000	115753060	2715	2715	2715	2715	0
155	20231020	173900	115753060	2715	2715	2715	2715	0
156	20231020	173800	115753060	2715	2715	2715	2715	0
157	20231020	173700	115753060	2715	2715	2715	2715	0
158	20231020	173600	115753060	2715	2715	2715	2715	0
159	20231020	173500	115753060	2715	2715	2715	2715	0
160	20231020	173400	115753060	2715	2715	2715	2715	0
161	20231020	173300	115753060	2715	2715	2715	2715	0
162	20231020	173200	115753060	2715	2715	2715	2715	0
163	20231020	173100	115753060	2715	2715	2715	2715	0
164	20231020	173000	115753060	2715	2715	2715	2715	0
165	20231020	172900	115753060	2715	2715	2715	2715	0
166	20231020	172800	115753060	2715	2715	2715	2715	0
167	20231020	172700	115753060	2715	2715	2715	2715	0
168	20231020	172600	115753060	2715	2715	2715	2715	0
169	20231020	172500	115753060	2715	2715	2715	2715	0
170	20231020	172400	115753060	2715	2715	2715	2715	0
171	20231020	172300	115753060	2715	2715	2715	2715	0
172	20231020	172200	115753060	2715	2715	2715	2715	0
173	20231020	172100	115753060	2715	2715	2715	2715	0
174	20231020	172000	115753060	2715	2715	2715	2715	0
175	20231020	171900	115753060	2715	2715	2715	2715	0
176	20231020	171800	115753060	2715	2715	2715	2715	0
177	20231020	171700	115753060	2715	2715	2715	2715	0
178	20231020	171600	115753060	2715	2715	2715	2715	0
179	20231020	171500	115753060	2715	2715	2715	2715	0
180	20231020	171400	115753060	2715	2715	2715	2715	0
181	20231020	171300	115753060	2715	2715	2715	2715	0
182	20231020	171200	115753060	2715	2715	2715	2715	688
183	20231020	171100	115753060	2715	2715	2715	2715	0
184	20231020	171000	115753060	2715	2715	2715	2715	0
185	20231020	170900	115753060	2715	2715	2715	2715	0
186	20231020	170800	115753060	2715	2715	2715	2715	0
187	20231020	170700	115753060	2715	2715	2715	2715	0
188	20231020	170600	115753060	2715	2715	2715	2715	0
189	20231020	170500	115753060	2715	2715	2715	2715	0
190	20231020	170400	115753060	2715	2715	2715	2715	0
191	20231020	170300	115753060	2715	2715	2715	2715	0
192	20231020	170200	115753060	2715	2715	2715	2715	0
193	20231020	170100	115753060	2715	2715	2715	2715	0
194	20231020	170000	115753060	2715	2715	2715	2715	0
195	20231020	165900	115753060	2715	2715	2715	2715	0
196	20231020	165800	115753060	2715	2715	2715	2715	0
197	20231020	165700	115753060	2715	2715	2715	2715	0
198	20231020	165600	115753060	2715	2715	2715	2715	0
199	20231020	165500	115753060	2715	2715	2715	2715	0
200	20231020	165400	115753060	2715	2715	2715	2715	0
201	20231020	165300	115753060	2715	2715	2715	2715	0
202	20231020	165200	115753060	2715	2715	2715	2715	0
203	20231020	165100	115753060	2715	2715	2715	2715	0
204	20231020	165000	115753060	2715	2715	2715	2715	0
205	20231020	164900	115753060	2715	2715	2715	2715	0
206	20231020	164800	115753060	2715	2715	2715	2715	0
207	20231020	164700	115753060	2715	2715	2715	2715	0
208	20231020	164600	115753060	2715	2715	2715	2715	0
209	20231020	164500	115753060	2715	2715	2715	2715	0
210	20231020	164400	115753060	2715	2715	2715	2715	0
211	20231020	164300	115753060	2715	2715	2715	2715	0
212	20231020	164200	115753060	2715	2715	2715	2715	688
213	20231020	164100	115753060	2715	2715	2715	2715	0
214	20231020	164000	115753060	2715	2715	2715	2715	0
215	20231020	163900	115753060	2715	2715	2715	2715	0
216	20231020	163800	115753060	2715	2715	2715	2715	0
217	20231020	163700	115753060	2715	2715	2715	2715	0
218	20231020	163600	115753060	2715	2715	2715	2715	0
219	20231020	163500	115753060	2715	2715	2715	2715	0
220	20231020	163400	115753060	2715	2715	2715	2715	0
221	20231020	163300	115753060	2715	2715	2715	2715	0
222	20231020	163200	115753060	2715	2715	2715	2715	0
223	20231020	163100	115753060	2715	2715	2715	2715	0
224	20231020	163000	115753060	2715	2715	2715	2715	0
225	20231020	162900	115753060	2715	2715	2715	2715	0
226	20231020	162800	115753060	2715	2715	2715	2715	0
227	20231020	162700	115753060	2715	2715	2715	2715	0
228	20231020	162600	115753060	2715	2715	2715	2715	0
229	20231020	162500	115753060	2715	2715	2715	2715	0
230	20231020	162400	115753060	2715	2715	2715	2715	0
231	20231020	162300	115753060	2715	2715	2715	2715	0
232	20231020	162200	115753060	2715	2715	2715	2715	0
233	20231020	162100	115753060	2715	2715	2715	2715	0
234	20231020	162000	115753060	2715	2715	2715	2715	0
235	20231020	161900	115753060	2715	2715	2715	2715	0
236	20231020	161800	115753060	2715	2715	2715	2715	0
237	20231020	161700	115753060	2715	2715	2715	2715	0
238	20231020	161600	115753060	2715	2715	2715	2715	0
239	20231020	161500	115753060	2715	2715	2715	2715	0
240	20231020	161400	115753060	2715	2715	2715	2715	0
241	20231020	161300	115753060	2715	2715	2715	2715	0
242	20231020	161200	115753060	2715	2715	2715	2715	688
243	20231020	161100	115753060	2715	2715	2715	2715	0
244	20231020	161000	115753060	2715	2715	2715	2715	0
245	20231020	160900	115753060	2715	2715	2715	2715	0
246	20231020	160800	115753060	2715	2715	2715	2715	0
247	20231020	160700	115753060	2715	2715	2715	2715	0
248	20231020	160600	115753060	2715	2715	2715	2715	0
249	20231020	160500	115753060	2715	2715	2715	2715	0
250	20231020	160400	115753060	2715	2715	2715	2715	0
251	20231020	160300	115753060	2715	2715	2715	2715	0
252	20231020	160200	115753060	2715	2715	2715	2715	0
253	20231020	160100	115753060	2715	2715	2715	2715	0
254	20231020	160000	115753060	2715	2715	2715	2715	0
255	20231020	155900	115753060	2715	2715	2715	2715	0
256	20231020	155800	115753060	2715	2715	2715	2715	0
257	20231020	155700	115753060	2715	2715	2715	2715	0
258	20231020	155600	115753060	2715	2715	2715	2715	0
259	20231020	155500	115753060	2715	2715	2715	2715	0
260	20231020	155400	115753060	2715	2715	2715	2715	0
261	20231020	155300	115753060	2715	2715	2715	2715	0
262	20231020	155200	115753060	2715	2715	2715	2715	0
263	20231020	155100	115753060	2715	2715	2715	2715	0
264	20231020	155000	115753060	2715	2715	2715	2715	0
265	20231020	154900	115753060	2715	2715	2715	2715	0
266	20231020	154800	115753060	2715	2715	2715	2715	0
267	20231020	154700	115753060	2715	2715	2715	2715	0
268	20231020	154600	115753060	2715	2715	2715	2715	0
269	20231020	154500	115753060	2715	2715	2715	2715	0
270	20231020	154400	115753060	2715	2715	2715	2715	0
271	20231020	154300	115753060	2715	2715	2715	2715	0
272	20231020	154200	115753060	2715	2715	2715	2715	688
273	20231020	154100	115753060	2715	2715	2715	2715	0
274	20231020	154000	115753060	2715	2715	2715	2715	0
275	20231020	153900	115753060	2715	2715	2715	2715	0
276	20231020	153800	115753060	2715	2715	2715	2715	0
277	20231020	153700	115753060	2715	2715	2715	2715	0
278	20231020	153600	115753060	2715	2715	2715	2715	0
279	20231020	153500	115753060	2715	2715	2715	2715	0
280	20231020	153400	115753060	2715	2715	2715	2715	0
281	20231020	153300	115753060	2715	2715	2715	2715	0
282	20231020	153200	115753060	2715	2715	2715	2715	0
283	20231020	153100	115753060	2715	2715	2715	2715	0
284	20231020	153000	115753060	2715	2715	2715	2715	688
285	20231020	152900	113885140	2720	2720	2720	2720	0
286	20231020	152800	113885140	2720	2720	2720	2720	0
287	20231020	152700	113885140	2720	2720	2720	2720	0
288	20231020	152600	113885140	2720	2720	2720	2720	0
289	20231020	152500	113885140	2720	2720	2720	2720	0
290	20231020	152400	113885140	2720	2720	2720	2720	0
291	20231020	152300	113885140	2720	2720	2720	2720	0
292	20231020	152200	113885140	2720	2720	2720	2720	0
293	20231020	152100	113885140	2720	2720	2720	2720	0
294	20231020	152000	113885140	2720	2720	2720	2720	0
295	20231020	151900	113885140	2720	2720	2720	2720	0
296	20231020	151800	113885140	2720	2720	2725	2715	103
297	20231020	151700	113605465	2680	2705	2730	2680	107
298	20231020	151600	113315360	2710	2710	2710	2710	0
299	20231020	151500	113315360	2710	2695	2710	2695	93
300	20231020	151400	113064680	2710	2670	2725	2660	1673
301	20231020	151300	108609320	2730	2730	2730	2730	0
302	20231020	151200	108609320	2730	2730	2730	2730	0
303	20231020	151100	108609320	2730	2730	2730	2730	0
304	20231020	151000	108609320	2730	2730	2730	2730	0
305	20231020	150900	108609320	2730	2730	2730	2730	0
306	20231020	150800	108609320	2730	2725	2730	2725	35
307	20231020	150700	108513930	2690	2700	2730	2690	402
308	20231020	150600	107423180	2700	2665	2700	2650	110
309	20231020	150500	107130885	2700	2700	2700	2700	0
310	20231020	150400	107130885	2700	2700	2700	2700	0
311	20231020	150300	107130885	2700	2700	2700	2700	5
312	20231020	150200	107117385	2680	2695	2700	2680	432
313	20231020	150100	105959135	2675	2675	2675	2675	695
314	20231020	150000	104100010	2695	2695	2695	2695	0
315	20231020	145900	104100010	2695	2695	2695	2695	0
316	20231020	145800	104100010	2695	2695	2695	2695	500
317	20231020	145700	102752510	2695	2695	2695	2695	0
318	20231020	145600	102752510	2695	2695	2695	2695	0
319	20231020	145500	102752510	2695	2695	2695	2695	0
320	20231020	145400	102752510	2695	2690	2695	2690	506
321	20231020	145300	101391365	2690	2690	2690	2690	0
322	20231020	145200	101391365	2690	2690	2690	2690	3
323	20231020	145100	101383295	2670	2670	2670	2670	750
324	20231020	145000	99380795	2690	2690	2690	2690	0
325	20231020	144900	99380795	2690	2690	2690	2690	0
326	20231020	144800	99380795	2690	2670	2690	2670	151
327	20231020	144700	98977605	2670	2670	2670	2670	300
328	20231020	144600	98176605	2670	2670	2670	2670	2
329	20231020	144500	98171265	2690	2690	2690	2690	0
330	20231020	144400	98171265	2690	2690	2690	2690	0
331	20231020	144300	98171265	2690	2690	2690	2690	0
332	20231020	144200	98171265	2690	2690	2690	2690	0
333	20231020	144100	98171265	2690	2690	2690	2690	0
334	20231020	144000	98171265	2690	2690	2690	2690	0
335	20231020	143900	98171265	2690	2690	2690	2690	0
336	20231020	143800	98171265	2690	2690	2690	2690	5
337	20231020	143700	98157815	2690	2690	2690	2690	0
338	20231020	143600	98157815	2690	2690	2690	2690	0
339	20231020	143500	98157815	2690	2690	2690	2690	0
340	20231020	143400	98157815	2690	2690	2690	2690	0
341	20231020	143300	98157815	2690	2690	2690	2690	0
342	20231020	143200	98157815	2690	2675	2690	2675	301
343	20231020	143100	97352625	2675	2675	2675	2675	0
344	20231020	143000	97352625	2675	2675	2675	2675	0
345	20231020	142900	97352625	2675	2675	2675	2675	0
346	20231020	142800	97352625	2675	2675	2675	2675	0
347	20231020	142700	97352625	2675	2675	2675	2675	1
348	20231020	142600	97349950	2655	2660	2660	2655	257
349	20231020	142500	96667225	2675	2675	2675	2675	0
350	20231020	142400	96667225	2675	2675	2675	2675	0
351	20231020	142300	96667225	2675	2675	2675	2675	0
352	20231020	142200	96667225	2675	2675	2675	2675	1
353	20231020	142100	96664550	2675	2675	2675	2675	2
354	20231020	142000	96659200	2675	2675	2675	2675	1
355	20231020	141900	96656525	2675	2675	2675	2675	0
356	20231020	141800	96656525	2675	2675	2675	2675	0
357	20231020	141700	96656525	2675	2675	2675	2675	0
358	20231020	141600	96656525	2675	2675	2675	2675	0
359	20231020	141500	96656525	2675	2675	2675	2675	0
360	20231020	141400	96656525	2675	2675	2675	2675	0
361	20231020	141300	96656525	2675	2675	2675	2675	1
362	20231020	141200	96653850	2675	2675	2675	2675	3
363	20231020	141100	96645825	2655	2655	2655	2655	0
364	20231020	141000	96645825	2655	2655	2655	2655	396
365	20231020	140900	95594445	2675	2675	2675	2675	165
366	20231020	140800	95153070	2675	2675	2675	2675	1
367	20231020	140700	95150395	2690	2690	2690	2690	0
368	20231020	140600	95150395	2690	2690	2690	2690	0
369	20231020	140500	95150395	2690	2690	2690	2690	0
370	20231020	140400	95150395	2690	2690	2690	2690	1
371	20231020	140300	95147705	2690	2690	2690	2690	0
372	20231020	140200	95147705	2690	2690	2690	2690	1
373	20231020	140100	95145015	2690	2690	2690	2690	1
374	20231020	140000	95142325	2690	2690	2690	2690	11
375	20231020	135900	95112735	2690	2690	2690	2690	200
376	20231020	135800	94574735	2690	2690	2690	2690	0
377	20231020	135700	94574735	2690	2690	2690	2690	500
378	20231020	135600	93229735	2690	2690	2690	2690	0
379	20231020	135500	93229735	2690	2690	2690	2690	0
380	20231020	135400	93229735	2690	2690	2690	2690	0
381	20231020	135300	93229735	2690	2690	2690	2690	0
382	20231020	135200	93229735	2690	2690	2690	2690	0
383	20231020	135100	93229735	2690	2690	2690	2690	0
384	20231020	135000	93229735	2690	2690	2690	2690	503
385	20231020	134900	91876665	2675	2675	2675	2675	0
386	20231020	134800	91876665	2675	2675	2675	2675	0
387	20231020	134700	91876665	2675	2675	2675	2675	0
388	20231020	134600	91876665	2675	2675	2675	2675	54
389	20231020	134500	91732215	2675	2665	2675	2665	976
390	20231020	134400	89127185	2665	2665	2665	2665	1
391	20231020	134300	89124520	2665	2665	2665	2665	0
392	20231020	134200	89124520	2665	2665	2665	2665	0
393	20231020	134100	89124520	2665	2665	2665	2665	0
394	20231020	134000	89124520	2665	2665	2665	2665	0
395	20231020	133900	89124520	2665	2665	2665	2665	0
396	20231020	133800	89124520	2665	2665	2665	2665	0
397	20231020	133700	89124520	2665	2665	2665	2665	2
398	20231020	133600	89119190	2665	2660	2665	2660	5
399	20231020	133500	89105880	2665	2665	2665	2665	0
400	20231020	133400	89105880	2665	2665	2665	2665	0
401	20231020	133300	89105880	2665	2665	2665	2665	0
402	20231020	133200	89105880	2665	2665	2665	2665	0
403	20231020	133100	89105880	2665	2665	2665	2665	0
404	20231020	133000	89105880	2665	2665	2665	2665	0
405	20231020	132900	89105880	2665	2665	2665	2665	0
406	20231020	132800	89105880	2665	2665	2665	2665	0
407	20231020	132700	89105880	2665	2665	2665	2665	0
408	20231020	132600	89105880	2665	2660	2665	2660	10
409	20231020	132500	89079275	2660	2660	2660	2660	1
410	20231020	132400	89076615	2660	2660	2660	2660	0
411	20231020	132300	89076615	2660	2660	2660	2660	1
412	20231020	132200	89073955	2660	2660	2660	2660	0
413	20231020	132100	89073955	2660	2660	2660	2660	0
414	20231020	132000	89073955	2660	2660	2660	2660	0
415	20231020	131900	89073955	2660	2660	2660	2660	0
416	20231020	131800	89073955	2660	2660	2660	2660	0
417	20231020	131700	89073955	2660	2660	2660	2660	0
418	20231020	131600	89073955	2660	2660	2660	2660	1
419	20231020	131500	89071295	2660	2660	2660	2660	0
420	20231020	131400	89071295	2660	2660	2660	2660	0
421	20231020	131300	89071295	2660	2660	2660	2660	0
422	20231020	131200	89071295	2660	2660	2660	2660	0
423	20231020	131100	89071295	2660	2660	2660	2660	1
424	20231020	131000	89068635	2660	2660	2660	2660	219
425	20231020	130900	88486095	2660	2660	2660	2660	5
426	20231020	130800	88472795	2655	2655	2655	2655	0
427	20231020	130700	88472795	2655	2650	2655	2650	1260
428	20231020	130600	85130000	2650	2650	2650	2650	0
429	20231020	130500	85130000	2650	2650	2650	2650	5
430	20231020	130400	85116750	2650	2650	2650	2650	0
431	20231020	130300	85116750	2650	2650	2650	2650	0
432	20231020	130200	85116750	2650	2650	2650	2650	2
433	20231020	130100	85111450	2650	2650	2650	2650	0
434	20231020	130000	85111450	2650	2645	2650	2645	3
435	20231020	125900	85103510	2640	2640	2640	2640	48
436	20231020	125800	84976790	2650	2650	2650	2650	0
437	20231020	125700	84976790	2650	2650	2650	2650	0
438	20231020	125600	84976790	2650	2645	2650	2640	11
439	20231020	125500	84947700	2645	2645	2645	2645	0
440	20231020	125400	84947700	2645	2645	2645	2645	1
441	20231020	125300	84945055	2645	2645	2645	2645	0
442	20231020	125200	84945055	2645	2645	2645	2645	0
443	20231020	125100	84945055	2645	2645	2645	2645	0
444	20231020	125000	84945055	2645	2645	2645	2645	1
445	20231020	124900	84942410	2635	2635	2635	2635	0
446	20231020	124800	84942410	2635	2635	2635	2635	5
447	20231020	124700	84929235	2635	2635	2635	2635	1
448	20231020	124600	84926600	2630	2630	2630	2630	583
449	20231020	124500	83393310	2630	2630	2630	2630	0
450	20231020	124400	83393310	2630	2630	2630	2630	1
451	20231020	124300	83390680	2630	2630	2630	2630	0
452	20231020	124200	83390680	2630	2630	2630	2630	0
453	20231020	124100	83390680	2630	2630	2630	2630	0
454	20231020	124000	83390680	2630	2630	2630	2630	0
455	20231020	123900	83390680	2630	2630	2630	2630	0
456	20231020	123800	83390680	2630	2630	2630	2630	0
457	20231020	123700	83390680	2630	2630	2630	2630	0
458	20231020	123600	83390680	2630	2630	2630	2630	0
459	20231020	123500	83390680	2630	2630	2630	2630	0
460	20231020	123400	83390680	2630	2630	2630	2630	2
461	20231020	123300	83385420	2625	2625	2625	2625	0
462	20231020	123200	83385420	2625	2625	2625	2625	17
463	20231020	123100	83340795	2630	2630	2630	2630	0
464	20231020	123000	83340795	2630	2630	2630	2630	0
465	20231020	122900	83340795	2630	2630	2630	2630	5
466	20231020	122800	83327645	2630	2630	2630	2630	0
467	20231020	122700	83327645	2630	2630	2630	2630	237
468	20231020	122600	82704335	2630	2630	2630	2630	5
469	20231020	122500	82691185	2625	2625	2625	2625	145
470	20231020	122400	82310560	2630	2625	2630	2625	257
471	20231020	122300	81635925	2625	2625	2625	2625	0
472	20231020	122200	81635925	2625	2625	2625	2625	0
473	20231020	122100	81635925	2625	2625	2625	2625	1
474	20231020	122000	81633300	2620	2620	2620	2620	0
475	20231020	121900	81633300	2620	2620	2625	2620	9
476	20231020	121800	81609715	2620	2620	2620	2620	0
477	20231020	121700	81609715	2620	2620	2620	2620	0
478	20231020	121600	81609715	2620	2620	2620	2620	797
479	20231020	121500	79521575	2620	2620	2620	2620	0
480	20231020	121400	79521575	2620	2620	2620	2620	3
481	20231020	121300	79513715	2620	2620	2620	2620	11
482	20231020	121200	79484895	2620	2620	2620	2620	0
483	20231020	121100	79484895	2620	2615	2620	2615	5
484	20231020	121000	79471815	2620	2615	2620	2615	58
485	20231020	120900	79319870	2615	2615	2615	2615	20
486	20231020	120800	79267570	2615	2615	2615	2615	1
487	20231020	120700	79264955	2615	2615	2615	2615	0
488	20231020	120600	79264955	2615	2615	2615	2615	1
489	20231020	120500	79262340	2615	2615	2615	2615	10
490	20231020	120400	79236190	2615	2615	2615	2615	1
491	20231020	120300	79233575	2625	2625	2625	2625	0
492	20231020	120200	79233575	2625	2625	2625	2625	0
493	20231020	120100	79233575	2625	2625	2625	2625	0
494	20231020	120000	79233575	2625	2625	2625	2625	0
495	20231020	115900	79233575	2625	2625	2625	2625	0
496	20231020	115800	79233575	2625	2625	2625	2625	0
497	20231020	115700	79233575	2625	2625	2625	2625	0
498	20231020	115600	79233575	2625	2625	2625	2625	0
499	20231020	115500	79233575	2625	2625	2625	2625	0
500	20231020	115400	79233575	2625	2625	2625	2625	0
501	20231020	115300	79233575	2625	2625	2625	2625	0
502	20231020	115200	79233575	2625	2625	2625	2625	0
503	20231020	115100	79233575	2625	2625	2625	2625	0
504	20231020	115000	79233575	2625	2610	2625	2610	239
505	20231020	114900	78609770	2610	2610	2610	2610	0
506	20231020	114800	78609770	2610	2610	2610	2610	8
507	20231020	114700	78588890	2625	2625	2625	2625	0
508	20231020	114600	78588890	2625	2610	2625	2610	18
509	20231020	114500	78541895	2615	2610	2620	2610	1063
510	20231020	114400	75766200	2630	2630	2630	2630	0
511	20231020	114300	75766200	2630	2630	2630	2630	0
512	20231020	114200	75766200	2630	2630	2630	2630	0
513	20231020	114100	75766200	2630	2605	2630	2605	386
514	20231020	114000	74760390	2605	2605	2605	2605	520
515	20231020	113900	73405790	2605	2605	2605	2605	1
516	20231020	113800	73403185	2600	2605	2605	2600	1037
517	20231020	113700	70706980	2600	2605	2605	2600	3
518	20231020	113600	70699170	2605	2625	2625	2605	4276
519	20231020	113500	59523135	2625	2625	2625	2625	0
520	20231020	113400	59523135	2625	2625	2625	2625	0
521	20231020	113300	59523135	2625	2625	2625	2625	0
522	20231020	113200	59523135	2625	2625	2625	2625	710
523	20231020	113100	57659385	2635	2635	2635	2635	0
524	20231020	113000	57659385	2635	2635	2635	2635	32
525	20231020	112900	57575065	2635	2635	2635	2635	37
526	20231020	112800	57477570	2635	2635	2635	2635	1
527	20231020	112700	57474935	2630	2630	2630	2630	0
528	20231020	112600	57474935	2630	2630	2630	2630	722
529	20231020	112500	55576075	2635	2635	2635	2635	0
530	20231020	112400	55576075	2635	2635	2635	2635	0
531	20231020	112300	55576075	2635	2635	2635	2635	0
532	20231020	112200	55576075	2635	2635	2635	2635	0
533	20231020	112100	55576075	2635	2635	2635	2635	0
534	20231020	112000	55576075	2635	2635	2635	2635	0
535	20231020	111900	55576075	2635	2635	2635	2635	0
536	20231020	111800	55576075	2635	2640	2640	2635	589
537	20231020	111700	54023665	2650	2650	2650	2650	0
538	20231020	111600	54023665	2650	2650	2650	2650	1
539	20231020	111500	54021015	2640	2640	2640	2640	0
540	20231020	111400	54021015	2640	2645	2645	2640	1600
541	20231020	111300	49794410	2650	2650	2650	2650	0
542	20231020	111200	49794410	2650	2650	2650	2650	1
543	20231020	111100	49791760	2650	2650	2650	2650	0
544	20231020	111000	49791760	2650	2650	2650	2650	1
545	20231020	110900	49789110	2645	2645	2645	2645	124
546	20231020	110800	49461130	2650	2650	2650	2650	0
547	20231020	110700	49461130	2650	2650	2650	2650	0
548	20231020	110600	49461130	2650	2650	2650	2650	0
549	20231020	110500	49461130	2650	2650	2650	2650	2
550	20231020	110400	49455830	2645	2645	2645	2645	1
551	20231020	110300	49453185	2645	2645	2645	2645	0
552	20231020	110200	49453185	2645	2645	2645	2645	0
553	20231020	110100	49453185	2645	2645	2645	2645	20
554	20231020	110000	49400285	2645	2645	2645	2645	0
555	20231020	105900	49400285	2645	2645	2645	2645	0
556	20231020	105800	49400285	2645	2645	2645	2645	0
557	20231020	105700	49400285	2645	2645	2645	2645	150
558	20231020	105600	49003535	2650	2650	2650	2650	0
559	20231020	105500	49003535	2650	2650	2650	2650	0
560	20231020	105400	49003535	2650	2650	2650	2650	0
561	20231020	105300	49003535	2650	2650	2650	2650	0
562	20231020	105200	49003535	2650	2650	2650	2650	50
563	20231020	105100	48871035	2650	2650	2650	2650	0
564	20231020	105000	48871035	2650	2650	2650	2650	0
565	20231020	104900	48871035	2650	2650	2650	2650	500
566	20231020	104800	47546035	2650	2650	2650	2650	500
567	20231020	104700	46221035	2650	2650	2650	2650	0
568	20231020	104600	46221035	2650	2650	2650	2650	0
569	20231020	104500	46221035	2650	2650	2650	2650	0
570	20231020	104400	46221035	2650	2650	2650	2650	500
571	20231020	104300	44896035	2650	2650	2650	2650	500
572	20231020	104200	43571035	2645	2650	2655	2645	30
573	20231020	104100	43491545	2650	2650	2650	2650	0
574	20231020	104000	43491545	2650	2650	2650	2650	0
575	20231020	103900	43491545	2650	2650	2650	2650	100
576	20231020	103800	43226545	2650	2650	2650	2650	0
577	20231020	103700	43226545	2650	2650	2650	2650	0
578	20231020	103600	43226545	2650	2650	2650	2650	600
579	20231020	103500	41636545	2650	2650	2650	2650	500
580	20231020	103400	40311545	2650	2650	2650	2650	0
581	20231020	103300	40311545	2650	2650	2650	2650	0
582	20231020	103200	40311545	2650	2650	2650	2650	0
583	20231020	103100	40311545	2650	2650	2650	2650	0
584	20231020	103000	40311545	2650	2650	2650	2650	0
585	20231020	102900	40311545	2650	2650	2650	2650	0
586	20231020	102800	40311545	2650	2650	2650	2650	0
587	20231020	102700	40311545	2650	2650	2650	2650	0
588	20231020	102600	40311545	2650	2650	2650	2650	0
589	20231020	102500	40311545	2650	2650	2650	2650	0
590	20231020	102400	40311545	2650	2650	2650	2650	500
591	20231020	102300	38986545	2650	2650	2650	2650	500
592	20231020	102200	37661545	2650	2650	2650	2650	0
593	20231020	102100	37661545	2650	2650	2650	2650	0
594	20231020	102000	37661545	2650	2645	2650	2645	11
595	20231020	101900	37632445	2650	2650	2650	2650	10
596	20231020	101800	37605945	2650	2650	2650	2650	0
597	20231020	101700	37605945	2650	2650	2650	2650	1
598	20231020	101600	37603295	2650	2650	2680	2650	49
599	20231020	101500	37473355	2650	2655	2695	2645	507
600	20231020	101400	36130595	2655	2645	2655	2640	460
601	20231020	101300	34913550	2650	2650	2650	2650	0
602	20231020	101200	34913550	2650	2650	2650	2650	2
603	20231020	101100	34908250	2655	2655	2655	2655	0
604	20231020	101000	34908250	2655	2650	2655	2650	503
605	20231020	100900	33575295	2650	2640	2650	2640	62
606	20231020	100800	33411305	2645	2645	2645	2640	1242
607	20231020	100700	30131215	2645	2645	2645	2645	1079
608	20231020	100600	27277260	2645	2645	2645	2645	500
609	20231020	100500	25954760	2640	2640	2640	2640	31
610	20231020	100400	25872920	2640	2640	2640	2640	500
611	20231020	100300	24552920	2640	2640	2640	2640	0
612	20231020	100200	24552920	2640	2640	2640	2640	0
613	20231020	100100	24552920	2640	2640	2640	2640	0
614	20231020	100000	24552920	2640	2640	2640	2640	0
615	20231020	095900	24552920	2640	2640	2640	2640	0
616	20231020	095800	24552920	2640	2640	2640	2640	0
617	20231020	095700	24552920	2640	2640	2640	2640	0
618	20231020	095600	24552920	2640	2640	2640	2640	1200
619	20231020	095500	21384920	2640	2640	2640	2640	0
620	20231020	095400	21384920	2640	2640	2640	2640	0
621	20231020	095300	21384920	2640	2640	2640	2640	0
622	20231020	095200	21384920	2640	2640	2640	2640	6
623	20231020	095100	21369080	2640	2640	2640	2640	0
624	20231020	095000	21369080	2640	2630	2640	2630	14
625	20231020	094900	21332230	2640	2630	2640	2625	302
626	20231020	094800	20538340	2630	2630	2630	2630	460
627	20231020	094700	19328540	2640	2640	2640	2640	1
628	20231020	094600	19325900	2635	2635	2635	2635	0
629	20231020	094500	19325900	2635	2635	2635	2635	0
630	20231020	094400	19325900	2635	2635	2635	2635	0
631	20231020	094300	19325900	2635	2635	2635	2635	55
632	20231020	094200	19180975	2640	2640	2640	2640	0
633	20231020	094100	19180975	2640	2640	2640	2640	0
634	20231020	094000	19180975	2640	2640	2640	2640	90
635	20231020	093900	18943375	2640	2640	2640	2640	0
636	20231020	093800	18943375	2640	2640	2640	2640	0
637	20231020	093700	18943375	2640	2640	2640	2640	0
638	20231020	093600	18943375	2640	2640	2640	2640	0
639	20231020	093500	18943375	2640	2640	2640	2640	0
640	20231020	093400	18943375	2640	2640	2640	2640	5
641	20231020	093300	18930175	2635	2635	2635	2635	0
642	20231020	093200	18930175	2635	2635	2635	2635	590
643	20231020	093100	17375525	2640	2640	2640	2640	10
644	20231020	093000	17349125	2640	2640	2640	2640	0
645	20231020	092900	17349125	2640	2640	2640	2640	1
646	20231020	092800	17346485	2645	2645	2645	2645	30
647	20231020	092700	17267135	2645	2645	2645	2645	2
648	20231020	092600	17261845	2635	2635	2635	2635	761
649	20231020	092500	15256610	2645	2625	2645	2625	840
650	20231020	092400	13044010	2630	2640	2640	2630	198
651	20231020	092300	12523080	2640	2640	2640	2640	0
652	20231020	092200	12523080	2640	2640	2640	2640	1
653	20231020	092100	12520440	2640	2640	2640	2640	51
654	20231020	092000	12385800	2635	2635	2635	2635	0
655	20231020	091900	12385800	2635	2635	2635	2635	100
656	20231020	091800	12122300	2635	2635	2635	2635	2
657	20231020	091700	12117030	2625	2635	2635	2625	61
658	20231020	091600	11956885	2630	2640	2645	2630	276
659	20231020	091500	11230935	2640	2630	2640	2630	120
660	20231020	091400	10915305	2640	2640	2640	2640	0
661	20231020	091300	10915305	2640	2640	2640	2640	0
662	20231020	091200	10915305	2640	2640	2640	2640	11
663	20231020	091100	10886265	2630	2635	2635	2630	372
664	20231020	091000	9907890	2640	2640	2645	2640	1519
665	20231020	090900	5895830	2655	2655	2655	2655	0
666	20231020	090800	5895830	2655	2645	2655	2645	162
667	20231020	090700	5467250	2660	2650	2660	2650	102
668	20231020	090600	5196940	2660	2660	2660	2660	0
669	20231020	090500	5196940	2660	2665	2665	2650	1434
670	20231020	090400	1392325	2660	2670	2670	2660	43
671	20231020	090300	1277545	2680	2680	2680	2680	1
672	20231020	090200	1274865	2700	2685	2700	2675	215
673	20231020	090100	696550	2680	2690	2690	2680	3
674	20231020	090000	688495	2695	2700	2700	2695	255