KissMeData/066900/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	193000	126265060	2975	2975	2975	2975	2704
3	20231020	192900	126265060	2975	2975	2975	2975	0
4	20231020	192800	126265060	2975	2975	2975	2975	0
5	20231020	192700	126265060	2975	2975	2975	2975	0
6	20231020	192600	126265060	2975	2975	2975	2975	0
7	20231020	192500	126265060	2975	2975	2975	2975	0
8	20231020	192400	126265060	2975	2975	2975	2975	0
9	20231020	192300	126265060	2975	2975	2975	2975	0
10	20231020	192200	126265060	2975	2975	2975	2975	0
11	20231020	192100	126265060	2975	2975	2975	2975	0
12	20231020	192000	126265060	2975	2975	2975	2975	0
13	20231020	191900	126265060	2975	2975	2975	2975	0
14	20231020	191800	126265060	2975	2975	2975	2975	0
15	20231020	191700	126265060	2975	2975	2975	2975	0
16	20231020	191600	126265060	2975	2975	2975	2975	0
17	20231020	191500	126265060	2975	2975	2975	2975	0
18	20231020	191400	126265060	2975	2975	2975	2975	0
19	20231020	191300	126265060	2975	2975	2975	2975	0
20	20231020	191200	126265060	2975	2975	2975	2975	0
21	20231020	191100	126265060	2975	2975	2975	2975	0
22	20231020	191000	126265060	2975	2975	2975	2975	0
23	20231020	190900	126265060	2975	2975	2975	2975	0
24	20231020	190800	126265060	2975	2975	2975	2975	0
25	20231020	190700	126265060	2975	2975	2975	2975	0
26	20231020	190600	126265060	2975	2975	2975	2975	0
27	20231020	190500	126265060	2975	2975	2975	2975	0
28	20231020	190400	126265060	2975	2975	2975	2975	0
29	20231020	190300	126265060	2975	2975	2975	2975	0
30	20231020	190200	126265060	2975	2975	2975	2975	0
31	20231020	190100	126265060	2975	2975	2975	2975	0
32	20231020	190000	126265060	2975	2975	2975	2975	2704
33	20231020	185900	126265060	2975	2975	2975	2975	0
34	20231020	185800	126265060	2975	2975	2975	2975	0
35	20231020	185700	126265060	2975	2975	2975	2975	0
36	20231020	185600	126265060	2975	2975	2975	2975	0
37	20231020	185500	126265060	2975	2975	2975	2975	0
38	20231020	185400	126265060	2975	2975	2975	2975	0
39	20231020	185300	126265060	2975	2975	2975	2975	0
40	20231020	185200	126265060	2975	2975	2975	2975	0
41	20231020	185100	126265060	2975	2975	2975	2975	0
42	20231020	185000	126265060	2975	2975	2975	2975	0
43	20231020	184900	126265060	2975	2975	2975	2975	0
44	20231020	184800	126265060	2975	2975	2975	2975	0
45	20231020	184700	126265060	2975	2975	2975	2975	0
46	20231020	184600	126265060	2975	2975	2975	2975	0
47	20231020	184500	126265060	2975	2975	2975	2975	0
48	20231020	184400	126265060	2975	2975	2975	2975	0
49	20231020	184300	126265060	2975	2975	2975	2975	0
50	20231020	184200	126265060	2975	2975	2975	2975	0
51	20231020	184100	126265060	2975	2975	2975	2975	0
52	20231020	184000	126265060	2975	2975	2975	2975	0
53	20231020	183900	126265060	2975	2975	2975	2975	0
54	20231020	183800	126265060	2975	2975	2975	2975	0
55	20231020	183700	126265060	2975	2975	2975	2975	0
56	20231020	183600	126265060	2975	2975	2975	2975	0
57	20231020	183500	126265060	2975	2975	2975	2975	0
58	20231020	183400	126265060	2975	2975	2975	2975	0
59	20231020	183300	126265060	2975	2975	2975	2975	0
60	20231020	183200	126265060	2975	2975	2975	2975	0
61	20231020	183100	126265060	2975	2975	2975	2975	0
62	20231020	183000	126265060	2975	2975	2975	2975	2704
63	20231020	182900	126265060	2975	2975	2975	2975	0
64	20231020	182800	126265060	2975	2975	2975	2975	0
65	20231020	182700	126265060	2975	2975	2975	2975	0
66	20231020	182600	126265060	2975	2975	2975	2975	0
67	20231020	182500	126265060	2975	2975	2975	2975	0
68	20231020	182400	126265060	2975	2975	2975	2975	0
69	20231020	182300	126265060	2975	2975	2975	2975	0
70	20231020	182200	126265060	2975	2975	2975	2975	0
71	20231020	182100	126265060	2975	2975	2975	2975	0
72	20231020	182000	126265060	2975	2975	2975	2975	0
73	20231020	181900	126265060	2975	2975	2975	2975	0
74	20231020	181800	126265060	2975	2975	2975	2975	0
75	20231020	181700	126265060	2975	2975	2975	2975	0
76	20231020	181600	126265060	2975	2975	2975	2975	0
77	20231020	181500	126265060	2975	2975	2975	2975	0
78	20231020	181400	126265060	2975	2975	2975	2975	0
79	20231020	181300	126265060	2975	2975	2975	2975	0
80	20231020	181200	126265060	2975	2975	2975	2975	0
81	20231020	181100	126265060	2975	2975	2975	2975	0
82	20231020	181000	126265060	2975	2975	2975	2975	0
83	20231020	180900	126265060	2975	2975	2975	2975	0
84	20231020	180800	126265060	2975	2975	2975	2975	0
85	20231020	180700	126265060	2975	2975	2975	2975	0
86	20231020	180600	126265060	2975	2975	2975	2975	0
87	20231020	180500	126265060	2975	2975	2975	2975	0
88	20231020	180400	126265060	2975	2975	2975	2975	0
89	20231020	180300	126265060	2975	2975	2975	2975	0
90	20231020	180200	126265060	2975	2975	2975	2975	0
91	20231020	180100	126265060	2975	2975	2975	2975	0
92	20231020	180000	126265060	2975	2975	2975	2975	2704
93	20231020	175900	126265060	2975	2975	2975	2975	0
94	20231020	175800	126265060	2975	2975	2975	2975	0
95	20231020	175700	126265060	2975	2975	2975	2975	0
96	20231020	175600	126265060	2975	2975	2975	2975	0
97	20231020	175500	126265060	2975	2975	2975	2975	0
98	20231020	175400	126265060	2975	2975	2975	2975	0
99	20231020	175300	126265060	2975	2975	2975	2975	0
100	20231020	175200	126265060	2975	2975	2975	2975	0
101	20231020	175100	126265060	2975	2975	2975	2975	0
102	20231020	175000	126265060	2975	2975	2975	2975	0
103	20231020	174900	126265060	2975	2975	2975	2975	0
104	20231020	174800	126265060	2975	2975	2975	2975	0
105	20231020	174700	126265060	2975	2975	2975	2975	0
106	20231020	174600	126265060	2975	2975	2975	2975	0
107	20231020	174500	126265060	2975	2975	2975	2975	0
108	20231020	174400	126265060	2975	2975	2975	2975	0
109	20231020	174300	126265060	2975	2975	2975	2975	0
110	20231020	174200	126265060	2975	2975	2975	2975	0
111	20231020	174100	126265060	2975	2975	2975	2975	0
112	20231020	174000	126265060	2975	2975	2975	2975	0
113	20231020	173900	126265060	2975	2975	2975	2975	0
114	20231020	173800	126265060	2975	2975	2975	2975	0
115	20231020	173700	126265060	2975	2975	2975	2975	0
116	20231020	173600	126265060	2975	2975	2975	2975	0
117	20231020	173500	126265060	2975	2975	2975	2975	0
118	20231020	173400	126265060	2975	2975	2975	2975	0
119	20231020	173300	126265060	2975	2975	2975	2975	0
120	20231020	173200	126265060	2975	2975	2975	2975	0
121	20231020	173100	126265060	2975	2975	2975	2975	0
122	20231020	173000	126265060	2975	2975	2975	2975	2704
123	20231020	172900	126265060	2975	2975	2975	2975	0
124	20231020	172800	126265060	2975	2975	2975	2975	0
125	20231020	172700	126265060	2975	2975	2975	2975	0
126	20231020	172600	126265060	2975	2975	2975	2975	0
127	20231020	172500	126265060	2975	2975	2975	2975	0
128	20231020	172400	126265060	2975	2975	2975	2975	0
129	20231020	172300	126265060	2975	2975	2975	2975	0
130	20231020	172200	126265060	2975	2975	2975	2975	0
131	20231020	172100	126265060	2975	2975	2975	2975	0
132	20231020	172000	126265060	2975	2975	2975	2975	0
133	20231020	171900	126265060	2975	2975	2975	2975	0
134	20231020	171800	126265060	2975	2975	2975	2975	0
135	20231020	171700	126265060	2975	2975	2975	2975	0
136	20231020	171600	126265060	2975	2975	2975	2975	0
137	20231020	171500	126265060	2975	2975	2975	2975	0
138	20231020	171400	126265060	2975	2975	2975	2975	0
139	20231020	171300	126265060	2975	2975	2975	2975	0
140	20231020	171200	126265060	2975	2975	2975	2975	0
141	20231020	171100	126265060	2975	2975	2975	2975	0
142	20231020	171000	126265060	2975	2975	2975	2975	0
143	20231020	170900	126265060	2975	2975	2975	2975	0
144	20231020	170800	126265060	2975	2975	2975	2975	0
145	20231020	170700	126265060	2975	2975	2975	2975	0
146	20231020	170600	126265060	2975	2975	2975	2975	0
147	20231020	170500	126265060	2975	2975	2975	2975	0
148	20231020	170400	126265060	2975	2975	2975	2975	0
149	20231020	170300	126265060	2975	2975	2975	2975	0
150	20231020	170200	126265060	2975	2975	2975	2975	0
151	20231020	170100	126265060	2975	2975	2975	2975	0
152	20231020	170000	126265060	2975	2975	2975	2975	2704
153	20231020	165900	126265060	2975	2975	2975	2975	0
154	20231020	165800	126265060	2975	2975	2975	2975	0
155	20231020	165700	126265060	2975	2975	2975	2975	0
156	20231020	165600	126265060	2975	2975	2975	2975	0
157	20231020	165500	126265060	2975	2975	2975	2975	0
158	20231020	165400	126265060	2975	2975	2975	2975	0
159	20231020	165300	126265060	2975	2975	2975	2975	0
160	20231020	165200	126265060	2975	2975	2975	2975	0
161	20231020	165100	126265060	2975	2975	2975	2975	0
162	20231020	165000	126265060	2975	2975	2975	2975	0
163	20231020	164900	126265060	2975	2975	2975	2975	0
164	20231020	164800	126265060	2975	2975	2975	2975	0
165	20231020	164700	126265060	2975	2975	2975	2975	0
166	20231020	164600	126265060	2975	2975	2975	2975	0
167	20231020	164500	126265060	2975	2975	2975	2975	0
168	20231020	164400	126265060	2975	2975	2975	2975	0
169	20231020	164300	126265060	2975	2975	2975	2975	0
170	20231020	164200	126265060	2975	2975	2975	2975	0
171	20231020	164100	126265060	2975	2975	2975	2975	0
172	20231020	164000	126265060	2975	2975	2975	2975	0
173	20231020	163900	126265060	2975	2975	2975	2975	0
174	20231020	163800	126265060	2975	2975	2975	2975	0
175	20231020	163700	126265060	2975	2975	2975	2975	0
176	20231020	163600	126265060	2975	2975	2975	2975	0
177	20231020	163500	126265060	2975	2975	2975	2975	0
178	20231020	163400	126265060	2975	2975	2975	2975	0
179	20231020	163300	126265060	2975	2975	2975	2975	0
180	20231020	163200	126265060	2975	2975	2975	2975	0
181	20231020	163100	126265060	2975	2975	2975	2975	0
182	20231020	163000	126265060	2975	2975	2975	2975	2704
183	20231020	162900	126265060	2975	2975	2975	2975	0
184	20231020	162800	126265060	2975	2975	2975	2975	0
185	20231020	162700	126265060	2975	2975	2975	2975	0
186	20231020	162600	126265060	2975	2975	2975	2975	0
187	20231020	162500	126265060	2975	2975	2975	2975	0
188	20231020	162400	126265060	2975	2975	2975	2975	0
189	20231020	162300	126265060	2975	2975	2975	2975	0
190	20231020	162200	126265060	2975	2975	2975	2975	0
191	20231020	162100	126265060	2975	2975	2975	2975	0
192	20231020	162000	126265060	2975	2975	2975	2975	0
193	20231020	161900	126265060	2975	2975	2975	2975	0
194	20231020	161800	126265060	2975	2975	2975	2975	0
195	20231020	161700	126265060	2975	2975	2975	2975	0
196	20231020	161600	126265060	2975	2975	2975	2975	0
197	20231020	161500	126265060	2975	2975	2975	2975	0
198	20231020	161400	126265060	2975	2975	2975	2975	0
199	20231020	161300	126265060	2975	2975	2975	2975	0
200	20231020	161200	126265060	2975	2975	2975	2975	0
201	20231020	161100	126265060	2975	2975	2975	2975	0
202	20231020	161000	126265060	2975	2975	2975	2975	0
203	20231020	160900	126265060	2975	2975	2975	2975	0
204	20231020	160800	126265060	2975	2975	2975	2975	0
205	20231020	160700	126265060	2975	2975	2975	2975	0
206	20231020	160600	126265060	2975	2975	2975	2975	0
207	20231020	160500	126265060	2975	2975	2975	2975	0
208	20231020	160400	126265060	2975	2975	2975	2975	0
209	20231020	160300	126265060	2975	2975	2975	2975	0
210	20231020	160200	126265060	2975	2975	2975	2975	0
211	20231020	160100	126265060	2975	2975	2975	2975	0
212	20231020	160000	126265060	2975	2975	2975	2975	2704
213	20231020	155900	126265060	2975	2975	2975	2975	0
214	20231020	155800	126265060	2975	2975	2975	2975	0
215	20231020	155700	126265060	2975	2975	2975	2975	0
216	20231020	155600	126265060	2975	2975	2975	2975	0
217	20231020	155500	126265060	2975	2975	2975	2975	0
218	20231020	155400	126265060	2975	2975	2975	2975	0
219	20231020	155300	126265060	2975	2975	2975	2975	0
220	20231020	155200	126265060	2975	2975	2975	2975	0
221	20231020	155100	126265060	2975	2975	2975	2975	0
222	20231020	155000	126265060	2975	2975	2975	2975	0
223	20231020	154900	126265060	2975	2975	2975	2975	0
224	20231020	154800	126265060	2975	2975	2975	2975	0
225	20231020	154700	126265060	2975	2975	2975	2975	0
226	20231020	154600	126265060	2975	2975	2975	2975	0
227	20231020	154500	126265060	2975	2975	2975	2975	0
228	20231020	154400	126265060	2975	2975	2975	2975	0
229	20231020	154300	126265060	2975	2975	2975	2975	0
230	20231020	154200	126265060	2975	2975	2975	2975	0
231	20231020	154100	126265060	2975	2975	2975	2975	0
232	20231020	154000	126265060	2975	2975	2975	2975	0
233	20231020	153900	126265060	2975	2975	2975	2975	0
234	20231020	153800	126265060	2975	2975	2975	2975	0
235	20231020	153700	126265060	2975	2975	2975	2975	0
236	20231020	153600	126265060	2975	2975	2975	2975	0
237	20231020	153500	126265060	2975	2975	2975	2975	0
238	20231020	153400	126265060	2975	2975	2975	2975	0
239	20231020	153300	126265060	2975	2975	2975	2975	0
240	20231020	153200	126265060	2975	2975	2975	2975	0
241	20231020	153100	126265060	2975	2975	2975	2975	0
242	20231020	153000	126265060	2975	2975	2975	2975	5408
243	20231020	152900	118220660	3000	3000	3000	3000	0
244	20231020	152800	118220660	3000	3000	3000	3000	0
245	20231020	152700	118220660	3000	3000	3000	3000	0
246	20231020	152600	118220660	3000	3000	3000	3000	0
247	20231020	152500	118220660	3000	3000	3000	3000	0
248	20231020	152400	118220660	3000	3000	3000	3000	0
249	20231020	152300	118220660	3000	3000	3000	3000	0
250	20231020	152200	118220660	3000	3000	3000	3000	0
251	20231020	152100	118220660	3000	3000	3000	3000	0
252	20231020	152000	118220660	3000	3000	3000	3000	0
253	20231020	151900	118220660	3000	3000	3000	3000	0
254	20231020	151800	118220660	3000	2990	3000	2990	201
255	20231020	151700	117619660	2980	2990	2995	2980	401
256	20231020	151600	116419180	3000	3000	3000	3000	0
257	20231020	151500	116419180	3000	3000	3000	3000	0
258	20231020	151400	116419180	3000	3000	3000	3000	1
259	20231020	151300	116416180	2980	2980	2980	2980	0
260	20231020	151200	116416180	2980	2980	2980	2980	16
261	20231020	151100	116368500	2970	2970	2970	2970	0
262	20231020	151000	116368500	2970	2970	2970	2970	3
263	20231020	150900	116359590	2980	2980	2980	2980	1
264	20231020	150800	116356610	2980	2980	2980	2980	0
265	20231020	150700	116356610	2980	2980	2980	2980	0
266	20231020	150600	116356610	2980	2980	2980	2980	0
267	20231020	150500	116356610	2980	2980	2980	2980	0
268	20231020	150400	116356610	2980	2980	2980	2980	0
269	20231020	150300	116356610	2980	2980	2980	2980	0
270	20231020	150200	116356610	2980	2980	2980	2980	0
271	20231020	150100	116356610	2980	2980	2980	2980	0
272	20231020	150000	116356610	2980	2980	2980	2980	30
273	20231020	145900	116267210	2980	2980	2980	2980	50
274	20231020	145800	116118210	2965	2965	2965	2965	0
275	20231020	145700	116118210	2965	2970	2970	2965	32
276	20231020	145600	116023180	2965	2965	2965	2965	0
277	20231020	145500	116023180	2965	2970	2970	2965	84
278	20231020	145400	115773725	2980	2980	2980	2980	0
279	20231020	145300	115773725	2980	2980	2980	2980	0
280	20231020	145200	115773725	2980	2980	2980	2980	0
281	20231020	145100	115773725	2980	2980	2980	2980	0
282	20231020	145000	115773725	2980	2980	2980	2980	0
283	20231020	144900	115773725	2980	2980	2980	2980	0
284	20231020	144800	115773725	2980	2980	2980	2980	0
285	20231020	144700	115773725	2980	2980	2980	2980	0
286	20231020	144600	115773725	2980	2980	2980	2980	0
287	20231020	144500	115773725	2980	2980	2980	2980	0
288	20231020	144400	115773725	2980	2980	2980	2980	0
289	20231020	144300	115773725	2980	2980	2980	2980	0
290	20231020	144200	115773725	2980	2980	2980	2980	0
291	20231020	144100	115773725	2980	2980	2980	2980	2
292	20231020	144000	115767765	2980	2980	2980	2980	33
293	20231020	143900	115669425	2970	2970	2970	2970	0
294	20231020	143800	115669425	2970	2980	2980	2970	318
295	20231020	143700	114723375	2980	2980	2980	2980	0
296	20231020	143600	114723375	2980	2980	2980	2980	0
297	20231020	143500	114723375	2980	2980	2980	2980	0
298	20231020	143400	114723375	2980	2980	2980	2980	0
299	20231020	143300	114723375	2980	2980	2980	2980	0
300	20231020	143200	114723375	2980	2980	2980	2980	0
301	20231020	143100	114723375	2980	2980	2980	2980	1
302	20231020	143000	114720395	2970	2970	2970	2970	0
303	20231020	142900	114720395	2970	2970	2970	2970	0
304	20231020	142800	114720395	2970	2970	2970	2970	0
305	20231020	142700	114720395	2970	2970	2970	2970	0
306	20231020	142600	114720395	2970	2970	2970	2970	0
307	20231020	142500	114720395	2970	2970	2970	2970	0
308	20231020	142400	114720395	2970	2970	2970	2970	0
309	20231020	142300	114720395	2970	2970	2970	2970	0
310	20231020	142200	114720395	2970	2980	2980	2970	32
311	20231020	142100	114625055	2980	2980	2980	2980	0
312	20231020	142000	114625055	2980	2980	2980	2980	1
313	20231020	141900	114622075	2965	2965	2965	2965	0
314	20231020	141800	114622075	2965	2980	2980	2965	149
315	20231020	141700	114178190	2980	2980	2980	2980	0
316	20231020	141600	114178190	2980	2980	2980	2980	0
317	20231020	141500	114178190	2980	2980	2980	2980	0
318	20231020	141400	114178190	2980	2980	2980	2980	101
319	20231020	141300	113877210	3000	3000	3000	3000	0
320	20231020	141200	113877210	3000	3000	3000	3000	0
321	20231020	141100	113877210	3000	3000	3000	3000	0
322	20231020	141000	113877210	3000	3000	3000	3000	0
323	20231020	140900	113877210	3000	3000	3000	3000	0
324	20231020	140800	113877210	3000	3000	3000	3000	0
325	20231020	140700	113877210	3000	3000	3000	3000	0
326	20231020	140600	113877210	3000	3000	3000	3000	0
327	20231020	140500	113877210	3000	3000	3000	3000	0
328	20231020	140400	113877210	3000	3000	3000	3000	0
329	20231020	140300	113877210	3000	3000	3000	3000	0
330	20231020	140200	113877210	3000	3000	3000	3000	0
331	20231020	140100	113877210	3000	3000	3000	3000	0
332	20231020	140000	113877210	3000	3000	3000	3000	0
333	20231020	135900	113877210	3000	3000	3000	3000	0
334	20231020	135800	113877210	3000	3000	3000	3000	0
335	20231020	135700	113877210	3000	3000	3000	3000	1
336	20231020	135600	113874210	2960	2960	2965	2960	132
337	20231020	135500	113483450	2960	2965	2985	2960	169
338	20231020	135400	112983100	2985	2985	2985	2985	0
339	20231020	135300	112983100	2985	2985	2985	2985	0
340	20231020	135200	112983100	2985	2985	2985	2985	0
341	20231020	135100	112983100	2985	2985	2985	2985	0
342	20231020	135000	112983100	2985	2985	2985	2985	7
343	20231020	134900	112962205	2985	2985	2985	2985	0
344	20231020	134800	112962205	2985	2985	2985	2985	0
345	20231020	134700	112962205	2985	2985	2985	2985	0
346	20231020	134600	112962205	2985	2985	2985	2985	1
347	20231020	134500	112959220	2980	2980	2980	2980	0
348	20231020	134400	112959220	2980	2975	2980	2975	14
349	20231020	134300	112917525	2975	2975	2975	2975	1
350	20231020	134200	112914550	2975	2975	2975	2975	0
351	20231020	134100	112914550	2975	2975	2975	2975	0
352	20231020	134000	112914550	2975	2975	2975	2975	0
353	20231020	133900	112914550	2975	2975	2975	2975	0
354	20231020	133800	112914550	2975	2975	2975	2975	0
355	20231020	133700	112914550	2975	2975	2975	2975	0
356	20231020	133600	112914550	2975	2975	2975	2975	0
357	20231020	133500	112914550	2975	2975	2975	2975	0
358	20231020	133400	112914550	2975	2975	2975	2975	0
359	20231020	133300	112914550	2975	2975	2975	2975	0
360	20231020	133200	112914550	2975	2975	2975	2975	0
361	20231020	133100	112914550	2975	2975	2975	2975	200
362	20231020	133000	112319550	2975	2975	2975	2975	0
363	20231020	132900	112319550	2975	2975	2975	2975	0
364	20231020	132800	112319550	2975	2975	2975	2975	0
365	20231020	132700	112319550	2975	2975	2975	2975	0
366	20231020	132600	112319550	2975	2975	2975	2975	0
367	20231020	132500	112319550	2975	2975	2975	2975	0
368	20231020	132400	112319550	2975	2975	2975	2975	0
369	20231020	132300	112319550	2975	2975	2975	2975	0
370	20231020	132200	112319550	2975	2975	2975	2975	0
371	20231020	132100	112319550	2975	2975	2975	2975	0
372	20231020	132000	112319550	2975	2975	2975	2975	0
373	20231020	131900	112319550	2975	2975	2975	2975	0
374	20231020	131800	112319550	2975	2975	2975	2975	0
375	20231020	131700	112319550	2975	2975	2975	2975	0
376	20231020	131600	112319550	2975	2975	2975	2975	0
377	20231020	131500	112319550	2975	2975	2975	2975	0
378	20231020	131400	112319550	2975	2975	2975	2975	0
379	20231020	131300	112319550	2975	2975	2975	2975	0
380	20231020	131200	112319550	2975	2975	2975	2975	1
381	20231020	131100	112316575	2960	2955	2960	2955	1610
382	20231020	131000	107551175	2960	2955	2960	2955	130
383	20231020	130900	107166685	2950	2950	2950	2950	62
384	20231020	130800	106983785	2955	2955	2955	2955	60
385	20231020	130700	106806485	2955	2955	2955	2955	0
386	20231020	130600	106806485	2955	2955	2955	2955	0
387	20231020	130500	106806485	2955	2955	2955	2955	0
388	20231020	130400	106806485	2955	2955	2955	2955	61
389	20231020	130300	106626230	2940	2955	2955	2940	2
390	20231020	130200	106620335	2940	2935	2955	2935	712
391	20231020	130100	104522555	2950	2950	2950	2950	60
392	20231020	130000	104345555	2950	2950	2950	2950	0
393	20231020	125900	104345555	2950	2950	2950	2950	1
394	20231020	125800	104342605	2935	2950	2950	2935	193
395	20231020	125700	103773435	2955	2955	2955	2955	0
396	20231020	125600	103773435	2955	2955	2955	2955	0
397	20231020	125500	103773435	2955	2955	2955	2955	0
398	20231020	125400	103773435	2955	2955	2955	2955	1
399	20231020	125300	103770480	2945	2945	2945	2945	0
400	20231020	125200	103770480	2945	2945	2945	2945	0
401	20231020	125100	103770480	2945	2945	2945	2945	0
402	20231020	125000	103770480	2945	2945	2945	2945	0
403	20231020	124900	103770480	2945	2945	2945	2945	0
404	20231020	124800	103770480	2945	2945	2945	2945	801
405	20231020	124700	101411535	2955	2955	2955	2955	0
406	20231020	124600	101411535	2955	2955	2955	2955	29
407	20231020	124500	101325840	2945	2945	2945	2945	0
408	20231020	124400	101325840	2945	2950	2950	2945	277
409	20231020	124300	100509940	2955	2955	2955	2955	0
410	20231020	124200	100509940	2955	2955	2955	2955	0
411	20231020	124100	100509940	2955	2955	2955	2955	0
412	20231020	124000	100509940	2955	2955	2955	2955	0
413	20231020	123900	100509940	2955	2955	2955	2955	6
414	20231020	123800	100492210	2955	2955	2955	2955	0
415	20231020	123700	100492210	2955	2955	2955	2955	14
416	20231020	123600	100450840	2955	2955	2955	2955	7
417	20231020	123500	100430155	2955	2955	2955	2955	7
418	20231020	123400	100409470	2955	2955	2955	2955	12
419	20231020	123300	100374010	2945	2945	2945	2945	0
420	20231020	123200	100374010	2945	2945	2945	2945	0
421	20231020	123100	100374010	2945	2940	2945	2935	1155
422	20231020	123000	96979805	2940	2960	2960	2935	1523
423	20231020	122900	92500750	2965	2965	2965	2965	5
424	20231020	122800	92485925	2960	2960	2960	2960	0
425	20231020	122700	92485925	2960	2960	2960	2960	0
426	20231020	122600	92485925	2960	2960	2960	2960	0
427	20231020	122500	92485925	2960	2960	2960	2960	4
428	20231020	122400	92474085	2955	2955	2955	2955	0
429	20231020	122300	92474085	2955	2955	2955	2955	0
430	20231020	122200	92474085	2955	2955	2955	2955	0
431	20231020	122100	92474085	2955	2955	2955	2955	0
432	20231020	122000	92474085	2955	2955	2955	2955	0
433	20231020	121900	92474085	2955	2955	2955	2955	0
434	20231020	121800	92474085	2955	2955	2955	2955	0
435	20231020	121700	92474085	2955	2955	2955	2955	0
436	20231020	121600	92474085	2955	2955	2955	2955	0
437	20231020	121500	92474085	2955	2955	2955	2955	0
438	20231020	121400	92474085	2955	2955	2955	2955	0
439	20231020	121300	92474085	2955	2955	2955	2955	0
440	20231020	121200	92474085	2955	2955	2955	2955	0
441	20231020	121100	92474085	2955	2955	2955	2955	0
442	20231020	121000	92474085	2955	2955	2955	2955	0
443	20231020	120900	92474085	2955	2955	2955	2955	0
444	20231020	120800	92474085	2955	2955	2955	2955	0
445	20231020	120700	92474085	2955	2955	2955	2955	0
446	20231020	120600	92474085	2955	2955	2955	2955	0
447	20231020	120500	92474085	2955	2955	2955	2955	0
448	20231020	120400	92474085	2955	2955	2955	2955	0
449	20231020	120300	92474085	2955	2955	2955	2955	0
450	20231020	120200	92474085	2955	2955	2955	2955	0
451	20231020	120100	92474085	2955	2955	2955	2955	0
452	20231020	120000	92474085	2955	2955	2955	2955	0
453	20231020	115900	92474085	2955	2955	2955	2955	3
454	20231020	115800	92465220	2955	2950	2955	2950	12
455	20231020	115700	92429810	2950	2950	2950	2950	0
456	20231020	115600	92429810	2950	2950	2950	2950	0
457	20231020	115500	92429810	2950	2950	2950	2950	0
458	20231020	115400	92429810	2950	2950	2950	2950	15
459	20231020	115300	92385560	2950	2940	2950	2940	109
460	20231020	115200	92064600	2935	2935	2935	2935	0
461	20231020	115100	92064600	2935	2935	2935	2935	0
462	20231020	115000	92064600	2935	2935	2935	2935	20
463	20231020	114900	92005900	2945	2945	2945	2945	0
464	20231020	114800	92005900	2945	2945	2945	2945	0
465	20231020	114700	92005900	2945	2945	2945	2945	0
466	20231020	114600	92005900	2945	2945	2945	2945	0
467	20231020	114500	92005900	2945	2945	2945	2945	0
468	20231020	114400	92005900	2945	2945	2945	2945	0
469	20231020	114300	92005900	2945	2945	2945	2945	0
470	20231020	114200	92005900	2945	2945	2945	2945	419
471	20231020	114100	90771945	2950	2950	2950	2950	0
472	20231020	114000	90771945	2950	2950	2950	2950	0
473	20231020	113900	90771945	2950	2950	2950	2950	11
474	20231020	113800	90739495	2950	2950	2950	2950	0
475	20231020	113700	90739495	2950	2950	2950	2950	0
476	20231020	113600	90739495	2950	2950	2950	2950	0
477	20231020	113500	90739495	2950	2950	2950	2950	0
478	20231020	113400	90739495	2950	2950	2950	2950	1841
479	20231020	113300	85308545	2950	2950	2950	2950	230
480	20231020	113200	84630045	2950	2950	2950	2950	0
481	20231020	113100	84630045	2950	2950	2950	2950	0
482	20231020	113000	84630045	2950	2950	2950	2950	21
483	20231020	112900	84568095	2950	2950	2950	2950	0
484	20231020	112800	84568095	2950	2975	2975	2950	141
485	20231020	112700	84148645	2975	2975	2975	2975	0
486	20231020	112600	84148645	2975	2975	2975	2975	0
487	20231020	112500	84148645	2975	2975	2975	2975	0
488	20231020	112400	84148645	2975	2975	2975	2975	0
489	20231020	112300	84148645	2975	2975	2975	2975	0
490	20231020	112200	84148645	2975	2975	2975	2975	0
491	20231020	112100	84148645	2975	2975	2975	2975	0
492	20231020	112000	84148645	2975	2975	2975	2975	0
493	20231020	111900	84148645	2975	2975	2975	2975	0
494	20231020	111800	84148645	2975	2975	2975	2975	0
495	20231020	111700	84148645	2975	2975	2975	2975	0
496	20231020	111600	84148645	2975	2975	2975	2975	0
497	20231020	111500	84148645	2975	2975	2975	2975	0
498	20231020	111400	84148645	2975	2975	2975	2975	0
499	20231020	111300	84148645	2975	2975	2975	2975	0
500	20231020	111200	84148645	2975	2975	2975	2975	0
501	20231020	111100	84148645	2975	2975	2975	2975	0
502	20231020	111000	84148645	2975	2975	2975	2975	0
503	20231020	110900	84148645	2975	2975	2975	2975	0
504	20231020	110800	84148645	2975	2975	2975	2975	0
505	20231020	110700	84148645	2975	2975	2975	2975	0
506	20231020	110600	84148645	2975	2975	2975	2975	0
507	20231020	110500	84148645	2975	2975	2975	2975	0
508	20231020	110400	84148645	2975	2975	2975	2975	0
509	20231020	110300	84148645	2975	2975	2975	2975	0
510	20231020	110200	84148645	2975	2975	2975	2975	0
511	20231020	110100	84148645	2975	2975	2975	2975	0
512	20231020	110000	84148645	2975	2975	2975	2975	0
513	20231020	105900	84148645	2975	2975	2975	2975	0
514	20231020	105800	84148645	2975	2975	2975	2975	0
515	20231020	105700	84148645	2975	2975	2975	2975	0
516	20231020	105600	84148645	2975	2975	2975	2975	0
517	20231020	105500	84148645	2975	2975	2975	2975	1
518	20231020	105400	84145670	2970	2970	2970	2970	0
519	20231020	105300	84145670	2970	2970	2970	2970	0
520	20231020	105200	84145670	2970	2970	2970	2970	0
521	20231020	105100	84145670	2970	2950	2970	2950	72
522	20231020	105000	83932850	2945	2950	2950	2945	124
523	20231020	104900	83567070	2945	2950	2950	2945	229
524	20231020	104800	82891645	2965	2965	2965	2965	100
525	20231020	104700	82595145	2965	2965	2965	2965	0
526	20231020	104600	82595145	2965	2965	2965	2965	0
527	20231020	104500	82595145	2965	2965	2965	2965	0
528	20231020	104400	82595145	2965	2965	2965	2965	0
529	20231020	104300	82595145	2965	2965	2965	2965	0
530	20231020	104200	82595145	2965	2965	2965	2965	0
531	20231020	104100	82595145	2965	2955	2965	2945	9
532	20231020	104000	82568550	2955	2955	2955	2955	3
533	20231020	103900	82559685	2950	2950	2950	2950	0
534	20231020	103800	82559685	2950	2950	2950	2950	0
535	20231020	103700	82559685	2950	2945	2950	2945	439
536	20231020	103600	81265325	2950	2950	2950	2950	0
537	20231020	103500	81265325	2950	2950	2950	2950	0
538	20231020	103400	81265325	2950	2950	2950	2950	0
539	20231020	103300	81265325	2950	2950	2950	2950	0
540	20231020	103200	81265325	2950	2945	2990	2945	130
541	20231020	103100	80878330	2925	2925	2925	2925	0
542	20231020	103000	80878330	2925	2925	2925	2925	0
543	20231020	102900	80878330	2925	2925	2925	2925	0
544	20231020	102800	80878330	2925	2930	2930	2925	120
545	20231020	102700	80526830	2930	2930	2930	2930	100
546	20231020	102600	80233830	2925	2925	2925	2925	220
547	20231020	102500	79590330	2925	2925	2930	2925	1560
548	20231020	102400	75027255	2925	2940	2940	2925	2812
549	20231020	102300	66790080	2940	2940	2940	2940	0
550	20231020	102200	66790080	2940	2940	2940	2940	0
551	20231020	102100	66790080	2940	2940	2940	2940	0
552	20231020	102000	66790080	2940	2940	2940	2940	52
553	20231020	101900	66637200	2940	2965	2965	2930	3394
554	20231020	101800	56635755	2970	2970	2970	2970	0
555	20231020	101700	56635755	2970	2970	2970	2970	0
556	20231020	101600	56635755	2970	2970	2970	2970	0
557	20231020	101500	56635755	2970	2970	2970	2970	0
558	20231020	101400	56635755	2970	2970	2970	2970	0
559	20231020	101300	56635755	2970	2970	2970	2970	0
560	20231020	101200	56635755	2970	2970	2970	2970	0
561	20231020	101100	56635755	2970	2970	2970	2970	0
562	20231020	101000	56635755	2970	2970	2970	2970	0
563	20231020	100900	56635755	2970	2970	2970	2970	10
564	20231020	100800	56606055	2970	2970	2970	2970	0
565	20231020	100700	56606055	2970	2970	2970	2970	0
566	20231020	100600	56606055	2970	2970	2970	2970	0
567	20231020	100500	56606055	2970	2970	2970	2970	0
568	20231020	100400	56606055	2970	2970	2970	2970	1
569	20231020	100300	56603085	2975	2975	2975	2975	200
570	20231020	100200	56008085	2960	2960	2960	2960	0
571	20231020	100100	56008085	2960	2960	2960	2960	0
572	20231020	100000	56008085	2960	2970	2975	2960	521
573	20231020	095900	54463850	2970	2970	2970	2970	0
574	20231020	095800	54463850	2970	2970	2970	2970	701
575	20231020	095700	52381880	2970	2985	2985	2970	3236
576	20231020	095600	42757010	2985	2985	2985	2985	0
577	20231020	095500	42757010	2985	2985	2985	2985	0
578	20231020	095400	42757010	2985	2985	2985	2985	0
579	20231020	095300	42757010	2985	2985	2985	2985	0
580	20231020	095200	42757010	2985	2985	2985	2985	0
581	20231020	095100	42757010	2985	2985	2985	2985	0
582	20231020	095000	42757010	2985	2985	2985	2985	0
583	20231020	094900	42757010	2985	2985	2985	2985	0
584	20231020	094800	42757010	2985	2985	2985	2985	0
585	20231020	094700	42757010	2985	2985	2985	2985	0
586	20231020	094600	42757010	2985	2985	2985	2985	0
587	20231020	094500	42757010	2985	2985	2985	2985	0
588	20231020	094400	42757010	2985	2985	2985	2985	30
589	20231020	094300	42667460	2980	2980	2980	2980	80
590	20231020	094200	42429060	2980	2980	2980	2980	0
591	20231020	094100	42429060	2980	2995	2995	2980	695
592	20231020	094000	40353905	2995	2995	2995	2995	0
593	20231020	093900	40353905	2995	2995	2995	2995	0
594	20231020	093800	40353905	2995	2995	2995	2995	2
595	20231020	093700	40347915	3000	3000	3000	3000	0
596	20231020	093600	40347915	3000	3000	3000	3000	0
597	20231020	093500	40347915	3000	3000	3000	3000	1
598	20231020	093400	40344915	3000	2995	3000	2995	101
599	20231020	093300	40042415	2995	2995	2995	2995	1
600	20231020	093200	40039420	2995	3020	3020	2995	551
601	20231020	093100	38384175	3030	3030	3030	3030	0
602	20231020	093000	38384175	3030	3030	3030	3030	0
603	20231020	092900	38384175	3030	3030	3030	3030	0
604	20231020	092800	38384175	3030	3030	3030	3030	1
605	20231020	092700	38381145	2990	2990	2990	2990	0
606	20231020	092600	38381145	2990	2990	2990	2990	0
607	20231020	092500	38381145	2990	2990	2990	2990	0
608	20231020	092400	38381145	2990	2990	2990	2990	165
609	20231020	092300	37887795	3000	3000	3000	3000	100
610	20231020	092200	37587795	3000	3000	3000	3000	0
611	20231020	092100	37587795	3000	3000	3000	3000	0
612	20231020	092000	37587795	3000	2990	3000	2990	186
613	20231020	091900	37031355	2975	2975	2975	2975	2
614	20231020	091800	37025405	2990	2990	2990	2990	22
615	20231020	091700	36959625	2970	3015	3015	2970	6056
616	20231020	091600	18788175	3020	3020	3020	3020	0
617	20231020	091500	18788175	3020	3020	3020	3020	88
618	20231020	091400	18522415	3010	3010	3010	3010	0
619	20231020	091300	18522415	3010	3010	3010	3010	0
620	20231020	091200	18522415	3010	3010	3030	3010	2696
621	20231020	091100	10358060	3000	3000	3000	3000	56
622	20231020	091000	10190060	2995	2995	2995	2995	587
623	20231020	090900	8431995	2995	3000	3000	2995	417
624	20231020	090800	7181660	3000	3000	3000	3000	30
625	20231020	090700	7091660	3000	3025	3025	3000	26
626	20231020	090600	7013335	3025	3040	3040	2995	2133
627	20231020	090500	568595	3090	3090	3090	3090	0
628	20231020	090400	568595	3090	3090	3090	3090	0
629	20231020	090300	568595	3090	3090	3090	3090	0
630	20231020	090200	568595	3090	3090	3090	3090	0
631	20231020	090100	568595	3090	3090	3090	3090	183
632	20231020	090000	3125	3125	3125	3125	3125	1