KissMeData/021650/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	185900	53476455	3010	3010	3010	3010	1249
3	20231020	185800	53476455	3010	3010	3010	3010	0
4	20231020	185700	53476455	3010	3010	3010	3010	0
5	20231020	185600	53476455	3010	3010	3010	3010	0
6	20231020	185500	53476455	3010	3010	3010	3010	0
7	20231020	185400	53476455	3010	3010	3010	3010	0
8	20231020	185300	53476455	3010	3010	3010	3010	0
9	20231020	185200	53476455	3010	3010	3010	3010	0
10	20231020	185100	53476455	3010	3010	3010	3010	0
11	20231020	185000	53476455	3010	3010	3010	3010	0
12	20231020	184900	53476455	3010	3010	3010	3010	0
13	20231020	184800	53476455	3010	3010	3010	3010	0
14	20231020	184700	53476455	3010	3010	3010	3010	0
15	20231020	184600	53476455	3010	3010	3010	3010	0
16	20231020	184500	53476455	3010	3010	3010	3010	0
17	20231020	184400	53476455	3010	3010	3010	3010	0
18	20231020	184300	53476455	3010	3010	3010	3010	0
19	20231020	184200	53476455	3010	3010	3010	3010	0
20	20231020	184100	53476455	3010	3010	3010	3010	0
21	20231020	184000	53476455	3010	3010	3010	3010	0
22	20231020	183900	53476455	3010	3010	3010	3010	0
23	20231020	183800	53476455	3010	3010	3010	3010	0
24	20231020	183700	53476455	3010	3010	3010	3010	0
25	20231020	183600	53476455	3010	3010	3010	3010	0
26	20231020	183500	53476455	3010	3010	3010	3010	0
27	20231020	183400	53476455	3010	3010	3010	3010	0
28	20231020	183300	53476455	3010	3010	3010	3010	0
29	20231020	183200	53476455	3010	3010	3010	3010	0
30	20231020	183100	53476455	3010	3010	3010	3010	0
31	20231020	183000	53476455	3010	3010	3010	3010	0
32	20231020	182900	53476455	3010	3010	3010	3010	1249
33	20231020	182800	53476455	3010	3010	3010	3010	0
34	20231020	182700	53476455	3010	3010	3010	3010	0
35	20231020	182600	53476455	3010	3010	3010	3010	0
36	20231020	182500	53476455	3010	3010	3010	3010	0
37	20231020	182400	53476455	3010	3010	3010	3010	0
38	20231020	182300	53476455	3010	3010	3010	3010	0
39	20231020	182200	53476455	3010	3010	3010	3010	0
40	20231020	182100	53476455	3010	3010	3010	3010	0
41	20231020	182000	53476455	3010	3010	3010	3010	0
42	20231020	181900	53476455	3010	3010	3010	3010	0
43	20231020	181800	53476455	3010	3010	3010	3010	0
44	20231020	181700	53476455	3010	3010	3010	3010	0
45	20231020	181600	53476455	3010	3010	3010	3010	0
46	20231020	181500	53476455	3010	3010	3010	3010	0
47	20231020	181400	53476455	3010	3010	3010	3010	0
48	20231020	181300	53476455	3010	3010	3010	3010	0
49	20231020	181200	53476455	3010	3010	3010	3010	0
50	20231020	181100	53476455	3010	3010	3010	3010	0
51	20231020	181000	53476455	3010	3010	3010	3010	0
52	20231020	180900	53476455	3010	3010	3010	3010	0
53	20231020	180800	53476455	3010	3010	3010	3010	0
54	20231020	180700	53476455	3010	3010	3010	3010	0
55	20231020	180600	53476455	3010	3010	3010	3010	0
56	20231020	180500	53476455	3010	3010	3010	3010	0
57	20231020	180400	53476455	3010	3010	3010	3010	0
58	20231020	180300	53476455	3010	3010	3010	3010	0
59	20231020	180200	53476455	3010	3010	3010	3010	0
60	20231020	180100	53476455	3010	3010	3010	3010	0
61	20231020	180000	53476455	3010	3010	3010	3010	0
62	20231020	175900	53476455	3010	3010	3010	3010	1249
63	20231020	175800	53476455	3010	3010	3010	3010	0
64	20231020	175700	53476455	3010	3010	3010	3010	0
65	20231020	175600	53476455	3010	3010	3010	3010	0
66	20231020	175500	53476455	3010	3010	3010	3010	0
67	20231020	175400	53476455	3010	3010	3010	3010	0
68	20231020	175300	53476455	3010	3010	3010	3010	0
69	20231020	175200	53476455	3010	3010	3010	3010	0
70	20231020	175100	53476455	3010	3010	3010	3010	0
71	20231020	175000	53476455	3010	3010	3010	3010	0
72	20231020	174900	53476455	3010	3010	3010	3010	0
73	20231020	174800	53476455	3010	3010	3010	3010	0
74	20231020	174700	53476455	3010	3010	3010	3010	0
75	20231020	174600	53476455	3010	3010	3010	3010	0
76	20231020	174500	53476455	3010	3010	3010	3010	0
77	20231020	174400	53476455	3010	3010	3010	3010	0
78	20231020	174300	53476455	3010	3010	3010	3010	0
79	20231020	174200	53476455	3010	3010	3010	3010	0
80	20231020	174100	53476455	3010	3010	3010	3010	0
81	20231020	174000	53476455	3010	3010	3010	3010	0
82	20231020	173900	53476455	3010	3010	3010	3010	0
83	20231020	173800	53476455	3010	3010	3010	3010	0
84	20231020	173700	53476455	3010	3010	3010	3010	0
85	20231020	173600	53476455	3010	3010	3010	3010	0
86	20231020	173500	53476455	3010	3010	3010	3010	0
87	20231020	173400	53476455	3010	3010	3010	3010	0
88	20231020	173300	53476455	3010	3010	3010	3010	0
89	20231020	173200	53476455	3010	3010	3010	3010	0
90	20231020	173100	53476455	3010	3010	3010	3010	0
91	20231020	173000	53476455	3010	3010	3010	3010	0
92	20231020	172900	53476455	3010	3010	3010	3010	1249
93	20231020	172800	53476455	3010	3010	3010	3010	0
94	20231020	172700	53476455	3010	3010	3010	3010	0
95	20231020	172600	53476455	3010	3010	3010	3010	0
96	20231020	172500	53476455	3010	3010	3010	3010	0
97	20231020	172400	53476455	3010	3010	3010	3010	0
98	20231020	172300	53476455	3010	3010	3010	3010	0
99	20231020	172200	53476455	3010	3010	3010	3010	0
100	20231020	172100	53476455	3010	3010	3010	3010	0
101	20231020	172000	53476455	3010	3010	3010	3010	0
102	20231020	171900	53476455	3010	3010	3010	3010	0
103	20231020	171800	53476455	3010	3010	3010	3010	0
104	20231020	171700	53476455	3010	3010	3010	3010	0
105	20231020	171600	53476455	3010	3010	3010	3010	0
106	20231020	171500	53476455	3010	3010	3010	3010	0
107	20231020	171400	53476455	3010	3010	3010	3010	0
108	20231020	171300	53476455	3010	3010	3010	3010	0
109	20231020	171200	53476455	3010	3010	3010	3010	0
110	20231020	171100	53476455	3010	3010	3010	3010	0
111	20231020	171000	53476455	3010	3010	3010	3010	0
112	20231020	170900	53476455	3010	3010	3010	3010	0
113	20231020	170800	53476455	3010	3010	3010	3010	0
114	20231020	170700	53476455	3010	3010	3010	3010	0
115	20231020	170600	53476455	3010	3010	3010	3010	0
116	20231020	170500	53476455	3010	3010	3010	3010	0
117	20231020	170400	53476455	3010	3010	3010	3010	0
118	20231020	170300	53476455	3010	3010	3010	3010	0
119	20231020	170200	53476455	3010	3010	3010	3010	0
120	20231020	170100	53476455	3010	3010	3010	3010	0
121	20231020	170000	53476455	3010	3010	3010	3010	0
122	20231020	165900	53476455	3010	3010	3010	3010	1249
123	20231020	165800	53476455	3010	3010	3010	3010	0
124	20231020	165700	53476455	3010	3010	3010	3010	0
125	20231020	165600	53476455	3010	3010	3010	3010	0
126	20231020	165500	53476455	3010	3010	3010	3010	0
127	20231020	165400	53476455	3010	3010	3010	3010	0
128	20231020	165300	53476455	3010	3010	3010	3010	0
129	20231020	165200	53476455	3010	3010	3010	3010	0
130	20231020	165100	53476455	3010	3010	3010	3010	0
131	20231020	165000	53476455	3010	3010	3010	3010	0
132	20231020	164900	53476455	3010	3010	3010	3010	0
133	20231020	164800	53476455	3010	3010	3010	3010	0
134	20231020	164700	53476455	3010	3010	3010	3010	0
135	20231020	164600	53476455	3010	3010	3010	3010	0
136	20231020	164500	53476455	3010	3010	3010	3010	0
137	20231020	164400	53476455	3010	3010	3010	3010	0
138	20231020	164300	53476455	3010	3010	3010	3010	0
139	20231020	164200	53476455	3010	3010	3010	3010	0
140	20231020	164100	53476455	3010	3010	3010	3010	0
141	20231020	164000	53476455	3010	3010	3010	3010	0
142	20231020	163900	53476455	3010	3010	3010	3010	0
143	20231020	163800	53476455	3010	3010	3010	3010	0
144	20231020	163700	53476455	3010	3010	3010	3010	0
145	20231020	163600	53476455	3010	3010	3010	3010	0
146	20231020	163500	53476455	3010	3010	3010	3010	0
147	20231020	163400	53476455	3010	3010	3010	3010	0
148	20231020	163300	53476455	3010	3010	3010	3010	0
149	20231020	163200	53476455	3010	3010	3010	3010	0
150	20231020	163100	53476455	3010	3010	3010	3010	0
151	20231020	163000	53476455	3010	3010	3010	3010	0
152	20231020	162900	53476455	3010	3010	3010	3010	1249
153	20231020	162800	53476455	3010	3010	3010	3010	0
154	20231020	162700	53476455	3010	3010	3010	3010	0
155	20231020	162600	53476455	3010	3010	3010	3010	0
156	20231020	162500	53476455	3010	3010	3010	3010	0
157	20231020	162400	53476455	3010	3010	3010	3010	0
158	20231020	162300	53476455	3010	3010	3010	3010	0
159	20231020	162200	53476455	3010	3010	3010	3010	0
160	20231020	162100	53476455	3010	3010	3010	3010	0
161	20231020	162000	53476455	3010	3010	3010	3010	0
162	20231020	161900	53476455	3010	3010	3010	3010	0
163	20231020	161800	53476455	3010	3010	3010	3010	0
164	20231020	161700	53476455	3010	3010	3010	3010	0
165	20231020	161600	53476455	3010	3010	3010	3010	0
166	20231020	161500	53476455	3010	3010	3010	3010	0
167	20231020	161400	53476455	3010	3010	3010	3010	0
168	20231020	161300	53476455	3010	3010	3010	3010	0
169	20231020	161200	53476455	3010	3010	3010	3010	0
170	20231020	161100	53476455	3010	3010	3010	3010	0
171	20231020	161000	53476455	3010	3010	3010	3010	0
172	20231020	160900	53476455	3010	3010	3010	3010	0
173	20231020	160800	53476455	3010	3010	3010	3010	0
174	20231020	160700	53476455	3010	3010	3010	3010	0
175	20231020	160600	53476455	3010	3010	3010	3010	0
176	20231020	160500	53476455	3010	3010	3010	3010	0
177	20231020	160400	53476455	3010	3010	3010	3010	0
178	20231020	160300	53476455	3010	3010	3010	3010	0
179	20231020	160200	53476455	3010	3010	3010	3010	0
180	20231020	160100	53476455	3010	3010	3010	3010	0
181	20231020	160000	53476455	3010	3010	3010	3010	0
182	20231020	155900	53476455	3010	3010	3010	3010	1249
183	20231020	155800	53476455	3010	3010	3010	3010	0
184	20231020	155700	53476455	3010	3010	3010	3010	0
185	20231020	155600	53476455	3010	3010	3010	3010	0
186	20231020	155500	53476455	3010	3010	3010	3010	0
187	20231020	155400	53476455	3010	3010	3010	3010	0
188	20231020	155300	53476455	3010	3010	3010	3010	0
189	20231020	155200	53476455	3010	3010	3010	3010	0
190	20231020	155100	53476455	3010	3010	3010	3010	0
191	20231020	155000	53476455	3010	3010	3010	3010	0
192	20231020	154900	53476455	3010	3010	3010	3010	0
193	20231020	154800	53476455	3010	3010	3010	3010	0
194	20231020	154700	53476455	3010	3010	3010	3010	0
195	20231020	154600	53476455	3010	3010	3010	3010	0
196	20231020	154500	53476455	3010	3010	3010	3010	0
197	20231020	154400	53476455	3010	3010	3010	3010	0
198	20231020	154300	53476455	3010	3010	3010	3010	0
199	20231020	154200	53476455	3010	3010	3010	3010	0
200	20231020	154100	53476455	3010	3010	3010	3010	0
201	20231020	154000	53476455	3010	3010	3010	3010	0
202	20231020	153900	53476455	3010	3010	3010	3010	0
203	20231020	153800	53476455	3010	3010	3010	3010	0
204	20231020	153700	53476455	3010	3010	3010	3010	0
205	20231020	153600	53476455	3010	3010	3010	3010	0
206	20231020	153500	53476455	3010	3010	3010	3010	0
207	20231020	153400	53476455	3010	3010	3010	3010	0
208	20231020	153300	53476455	3010	3010	3010	3010	0
209	20231020	153200	53476455	3010	3010	3010	3010	0
210	20231020	153100	53476455	3010	3010	3010	3010	0
211	20231020	153000	53476455	3010	3010	3010	3010	1249
212	20231020	152900	49716965	3010	3010	3010	3010	0
213	20231020	152800	49716965	3010	3010	3010	3010	0
214	20231020	152700	49716965	3010	3010	3010	3010	0
215	20231020	152600	49716965	3010	3010	3010	3010	0
216	20231020	152500	49716965	3010	3010	3010	3010	0
217	20231020	152400	49716965	3010	3010	3010	3010	0
218	20231020	152300	49716965	3010	3010	3010	3010	0
219	20231020	152200	49716965	3010	3010	3010	3010	0
220	20231020	152100	49716965	3010	3010	3010	3010	0
221	20231020	152000	49716965	3010	3010	3010	3010	0
222	20231020	151900	49716965	3010	3010	3010	3010	1
223	20231020	151800	49713955	2995	2995	2995	2995	8
224	20231020	151700	49689995	3005	3005	3005	3005	0
225	20231020	151600	49689995	3005	3005	3005	3005	0
226	20231020	151500	49689995	3005	3005	3005	3005	0
227	20231020	151400	49689995	3005	3005	3005	3005	0
228	20231020	151300	49689995	3005	3000	3005	3000	170
229	20231020	151200	49179205	2985	2985	2985	2985	0
230	20231020	151100	49179205	2985	2985	2985	2985	0
231	20231020	151000	49179205	2985	2985	2985	2985	12
232	20231020	150900	49143385	3010	3010	3010	3010	0
233	20231020	150800	49143385	3010	3010	3010	3010	0
234	20231020	150700	49143385	3010	3000	3010	3000	2023
235	20231020	150600	43057865	3000	3000	3000	3000	0
236	20231020	150500	43057865	3000	3000	3000	3000	148
237	20231020	150400	42613865	3005	3005	3005	3005	0
238	20231020	150300	42613865	3005	3005	3005	3005	0
239	20231020	150200	42613865	3005	3005	3005	3005	0
240	20231020	150100	42613865	3005	3005	3005	3005	1
241	20231020	150000	42610860	2990	2990	2990	2990	0
242	20231020	145900	42610860	2990	3005	3005	2990	22
243	20231020	145800	42545065	2985	2985	2985	2985	41
244	20231020	145700	42422680	2980	2980	2980	2980	0
245	20231020	145600	42422680	2980	2980	2980	2980	0
246	20231020	145500	42422680	2980	2980	2980	2980	0
247	20231020	145400	42422680	2980	3005	3005	2980	80
248	20231020	145300	42183100	2990	2990	2990	2990	416
249	20231020	145200	40939260	2995	2995	2995	2995	167
250	20231020	145100	40439095	3005	3005	3005	3005	0
251	20231020	145000	40439095	3005	3005	3005	3005	0
252	20231020	144900	40439095	3005	3005	3005	2985	49
253	20231020	144800	40292230	3005	3005	3005	3005	0
254	20231020	144700	40292230	3005	3005	3005	3005	0
255	20231020	144600	40292230	3005	3005	3005	3005	3
256	20231020	144500	40283215	3005	3005	3005	3005	3
257	20231020	144400	40274200	3005	3005	3005	3005	1
258	20231020	144300	40271195	2995	3000	3000	2995	60
259	20231020	144200	40091395	3005	3005	3005	3005	0
260	20231020	144100	40091395	3005	3000	3005	3000	101
261	20231020	144000	39788110	2980	2980	2980	2980	30
262	20231020	143900	39698710	2980	3000	3000	2980	48
263	20231020	143800	39555090	3000	2985	3000	2985	2
264	20231020	143700	39549105	2985	2990	3000	2985	9
265	20231020	143600	39522190	2995	2995	2995	2995	529
266	20231020	143500	37937835	3010	3010	3010	3010	0
267	20231020	143400	37937835	3010	3010	3010	3010	0
268	20231020	143300	37937835	3010	3010	3010	3010	0
269	20231020	143200	37937835	3010	3010	3010	3010	0
270	20231020	143100	37937835	3010	3010	3010	3010	0
271	20231020	143000	37937835	3010	3010	3010	3010	1
272	20231020	142900	37934825	2995	2995	2995	2995	33
273	20231020	142800	37835990	2995	2995	2995	2995	0
274	20231020	142700	37835990	2995	2995	2995	2995	1
275	20231020	142600	37832995	3010	3010	3010	3010	17
276	20231020	142500	37781825	3010	3010	3010	3010	0
277	20231020	142400	37781825	3010	3010	3010	3010	154
278	20231020	142300	37318285	3015	3015	3015	3015	165
279	20231020	142200	36820810	3015	3015	3015	3015	0
280	20231020	142100	36820810	3015	3015	3015	3015	0
281	20231020	142000	36820810	3015	3015	3015	3015	0
282	20231020	141900	36820810	3015	3015	3015	3015	0
283	20231020	141800	36820810	3015	3015	3015	3015	0
284	20231020	141700	36820810	3015	3015	3015	3015	0
285	20231020	141600	36820810	3015	2995	3015	2995	2
286	20231020	141500	36814800	2990	2990	2990	2990	0
287	20231020	141400	36814800	2990	2990	2990	2990	0
288	20231020	141300	36814800	2990	3015	3015	2990	8
289	20231020	141200	36790770	2990	2990	2990	2990	0
290	20231020	141100	36790770	2990	2990	2990	2990	0
291	20231020	141000	36790770	2990	2990	2990	2990	0
292	20231020	140900	36790770	2990	2990	2990	2990	0
293	20231020	140800	36790770	2990	2990	2990	2990	21
294	20231020	140700	36727980	2990	3015	3015	2990	8
295	20231020	140600	36703960	3015	3015	3015	3015	0
296	20231020	140500	36703960	3015	3015	3015	3015	0
297	20231020	140400	36703960	3015	3015	3015	3015	0
298	20231020	140300	36703960	3015	3015	3015	3015	0
299	20231020	140200	36703960	3015	3015	3015	3015	0
300	20231020	140100	36703960	3015	3015	3015	3015	0
301	20231020	140000	36703960	3015	3015	3015	3015	0
302	20231020	135900	36703960	3015	3015	3015	3015	0
303	20231020	135800	36703960	3015	3015	3015	3015	0
304	20231020	135700	36703960	3015	3015	3015	3015	0
305	20231020	135600	36703960	3015	3015	3015	3015	0
306	20231020	135500	36703960	3015	3015	3015	3015	0
307	20231020	135400	36703960	3015	2995	3015	2995	2
308	20231020	135300	36697950	3010	3010	3010	3010	0
309	20231020	135200	36697950	3010	3010	3010	3010	87
310	20231020	135100	36436080	3010	3010	3010	3010	0
311	20231020	135000	36436080	3010	3010	3010	3010	0
312	20231020	134900	36436080	3010	3010	3010	3010	0
313	20231020	134800	36436080	3010	3010	3010	3010	0
314	20231020	134700	36436080	3010	3010	3010	3010	0
315	20231020	134600	36436080	3010	3010	3010	3010	1
316	20231020	134500	36433070	2990	3010	3010	2990	20
317	20231020	134400	36373035	3010	3010	3010	3010	0
318	20231020	134300	36373035	3010	2995	3010	2995	141
319	20231020	134200	35949280	3000	3000	3000	3000	0
320	20231020	134100	35949280	3000	3000	3000	3000	0
321	20231020	134000	35949280	3000	3000	3000	3000	0
322	20231020	133900	35949280	3000	3000	3000	3000	0
323	20231020	133800	35949280	3000	3000	3000	3000	0
324	20231020	133700	35949280	3000	3000	3000	3000	0
325	20231020	133600	35949280	3000	3000	3000	3000	67
326	20231020	133500	35748280	3000	3000	3000	3000	0
327	20231020	133400	35748280	3000	3000	3000	3000	0
328	20231020	133300	35748280	3000	3000	3000	3000	1
329	20231020	133200	35745280	2990	3000	3000	2990	304
330	20231020	133100	34833290	3000	3000	3000	3000	334
331	20231020	133000	33831290	3000	3000	3000	3000	0
332	20231020	132900	33831290	3000	3000	3000	3000	0
333	20231020	132800	33831290	3000	3000	3000	3000	0
334	20231020	132700	33831290	3000	3000	3000	3000	0
335	20231020	132600	33831290	3000	3000	3000	3000	0
336	20231020	132500	33831290	3000	3000	3000	3000	0
337	20231020	132400	33831290	3000	3000	3000	3000	0
338	20231020	132300	33831290	3000	3000	3000	3000	0
339	20231020	132200	33831290	3000	3000	3000	3000	33
340	20231020	132100	33732290	2990	2990	2990	2990	0
341	20231020	132000	33732290	2990	2990	2990	2990	12
342	20231020	131900	33696410	2990	2990	2990	2990	12
343	20231020	131800	33660530	2990	2990	2990	2990	0
344	20231020	131700	33660530	2990	2990	2990	2990	0
345	20231020	131600	33660530	2990	2990	2990	2990	0
346	20231020	131500	33660530	2990	2990	2990	2990	0
347	20231020	131400	33660530	2990	2990	2990	2990	0
348	20231020	131300	33660530	2990	2990	2990	2990	0
349	20231020	131200	33660530	2990	2990	2990	2990	0
350	20231020	131100	33660530	2990	2990	2990	2990	0
351	20231020	131000	33660530	2990	2990	2990	2990	1
352	20231020	130900	33657540	3000	3000	3000	3000	0
353	20231020	130800	33657540	3000	3000	3000	3000	166
354	20231020	130700	33159540	3000	3000	3000	3000	0
355	20231020	130600	33159540	3000	3000	3000	3000	0
356	20231020	130500	33159540	3000	3000	3000	3000	0
357	20231020	130400	33159540	3000	3000	3000	3000	1
358	20231020	130300	33156540	2990	2990	2990	2990	1
359	20231020	130200	33153550	3000	3000	3000	3000	1
360	20231020	130100	33150550	2995	2995	2995	2995	0
361	20231020	130000	33150550	2995	2995	2995	2995	0
362	20231020	125900	33150550	2995	2995	2995	2995	0
363	20231020	125800	33150550	2995	2995	2995	2995	0
364	20231020	125700	33150550	2995	2995	2995	2995	0
365	20231020	125600	33150550	2995	2995	2995	2995	0
366	20231020	125500	33150550	2995	2995	2995	2995	0
367	20231020	125400	33150550	2995	2995	2995	2995	0
368	20231020	125300	33150550	2995	2995	2995	2995	0
369	20231020	125200	33150550	2995	2995	2995	2995	0
370	20231020	125100	33150550	2995	2995	2995	2995	0
371	20231020	125000	33150550	2995	2995	2995	2995	0
372	20231020	124900	33150550	2995	2995	2995	2995	27
373	20231020	124800	33069685	2975	2975	2975	2975	1
374	20231020	124700	33066710	3000	3000	3000	3000	2
375	20231020	124600	33060710	2975	2975	2975	2975	0
376	20231020	124500	33060710	2975	3000	3000	2975	2
377	20231020	124400	33054735	2980	2980	2980	2980	59
378	20231020	124300	32878915	3005	3005	3005	3005	0
379	20231020	124200	32878915	3005	3005	3005	3005	1
380	20231020	124100	32875910	2980	2990	2990	2980	134
381	20231020	124000	32476170	3005	3005	3005	3005	0
382	20231020	123900	32476170	3005	3005	3005	3005	0
383	20231020	123800	32476170	3005	3005	3005	3005	18
384	20231020	123700	32422080	3005	3005	3005	3005	0
385	20231020	123600	32422080	3005	3005	3005	3005	0
386	20231020	123500	32422080	3005	3005	3005	3005	0
387	20231020	123400	32422080	3005	3005	3005	3005	0
388	20231020	123300	32422080	3005	3005	3005	3005	0
389	20231020	123200	32422080	3005	3005	3005	3005	0
390	20231020	123100	32422080	3005	3005	3005	3005	0
391	20231020	123000	32422080	3005	3005	3005	3005	0
392	20231020	122900	32422080	3005	3005	3005	3005	1
393	20231020	122800	32419075	2990	2990	2990	2990	0
394	20231020	122700	32419075	2990	2990	2990	2990	0
395	20231020	122600	32419075	2990	2990	2990	2990	1
396	20231020	122500	32416085	3005	3005	3005	3005	0
397	20231020	122400	32416085	3005	3005	3005	3005	367
398	20231020	122300	31313250	3005	3005	3005	3005	0
399	20231020	122200	31313250	3005	3005	3005	3005	0
400	20231020	122100	31313250	3005	3005	3005	3005	17
401	20231020	122000	31262165	3005	3005	3005	3005	0
402	20231020	121900	31262165	3005	3005	3005	3005	0
403	20231020	121800	31262165	3005	3005	3005	3005	0
404	20231020	121700	31262165	3005	3005	3005	3005	1
405	20231020	121600	31259160	2990	2990	2990	2990	900
406	20231020	121500	28568160	3005	3005	3005	3005	0
407	20231020	121400	28568160	3005	3005	3005	3005	0
408	20231020	121300	28568160	3005	3005	3005	3005	0
409	20231020	121200	28568160	3005	3005	3005	3005	0
410	20231020	121100	28568160	3005	3005	3005	3005	0
411	20231020	121000	28568160	3005	3005	3005	3005	0
412	20231020	120900	28568160	3005	3005	3005	3005	0
413	20231020	120800	28568160	3005	3005	3005	3005	0
414	20231020	120700	28568160	3005	3005	3005	3005	0
415	20231020	120600	28568160	3005	3005	3005	3005	1
416	20231020	120500	28565155	2990	2990	3005	2990	702
417	20231020	120400	26466160	3005	3005	3005	3005	0
418	20231020	120300	26466160	3005	3005	3005	3005	34
419	20231020	120200	26363990	3005	3005	3005	3005	0
420	20231020	120100	26363990	3005	3005	3005	3005	17
421	20231020	120000	26312905	3005	3005	3005	3005	0
422	20231020	115900	26312905	3005	3005	3005	3005	0
423	20231020	115800	26312905	3005	3005	3005	3005	0
424	20231020	115700	26312905	3005	3005	3005	3005	0
425	20231020	115600	26312905	3005	3005	3005	3005	53
426	20231020	115500	26153640	2990	2990	2990	2990	0
427	20231020	115400	26153640	2990	2990	2990	2990	0
428	20231020	115300	26153640	2990	2990	2990	2990	20
429	20231020	115200	26093840	3005	3005	3005	3005	0
430	20231020	115100	26093840	3005	3005	3005	3005	0
431	20231020	115000	26093840	3005	3005	3005	3005	1
432	20231020	114900	26090835	2980	2980	2980	2980	0
433	20231020	114800	26090835	2980	2985	2985	2980	50
434	20231020	114700	25941730	2980	2980	2980	2980	0
435	20231020	114600	25941730	2980	2980	2980	2980	0
436	20231020	114500	25941730	2980	2980	2980	2980	0
437	20231020	114400	25941730	2980	2980	2980	2980	0
438	20231020	114300	25941730	2980	2980	2980	2980	1
439	20231020	114200	25938750	3005	3005	3005	3005	1
440	20231020	114100	25935745	2980	2980	2980	2980	20
441	20231020	114000	25876145	2990	2990	2990	2990	0
442	20231020	113900	25876145	2990	2990	2990	2990	0
443	20231020	113800	25876145	2990	2990	2990	2990	0
444	20231020	113700	25876145	2990	2990	2990	2990	0
445	20231020	113600	25876145	2990	2990	2990	2990	78
446	20231020	113500	25642925	2990	2990	2990	2990	0
447	20231020	113400	25642925	2990	2990	2990	2990	0
448	20231020	113300	25642925	2990	2990	2990	2990	0
449	20231020	113200	25642925	2990	2990	2990	2990	0
450	20231020	113100	25642925	2990	2990	2990	2990	0
451	20231020	113000	25642925	2990	2990	2990	2990	0
452	20231020	112900	25642925	2990	2990	2990	2990	100
453	20231020	112800	25343925	2990	2990	2990	2990	4
454	20231020	112700	25331965	2970	2980	2980	2970	200
455	20231020	112600	24737635	2970	2970	2970	2970	0
456	20231020	112500	24737635	2970	2970	2970	2970	0
457	20231020	112400	24737635	2970	2970	2970	2970	0
458	20231020	112300	24737635	2970	2970	2970	2970	0
459	20231020	112200	24737635	2970	2970	2970	2970	0
460	20231020	112100	24737635	2970	2970	2970	2970	1
461	20231020	112000	24734665	2980	2980	2980	2980	33
462	20231020	111900	24636325	2995	2995	2995	2995	166
463	20231020	111800	24139155	3000	3000	3000	3000	0
464	20231020	111700	24139155	3000	3000	3000	3000	134
465	20231020	111600	23737155	3000	3000	3000	3000	12
466	20231020	111500	23701155	3000	3000	3000	3000	110
467	20231020	111400	23371155	3000	3000	3000	3000	29
468	20231020	111300	23284155	2990	2990	2990	2990	38
469	20231020	111200	23170535	2990	2990	2990	2990	0
470	20231020	111100	23170535	2990	2990	2990	2990	0
471	20231020	111000	23170535	2990	2990	2990	2990	0
472	20231020	110900	23170535	2990	2985	2990	2985	33
473	20231020	110800	23071945	2970	2970	2970	2970	0
474	20231020	110700	23071945	2970	2970	2970	2970	0
475	20231020	110600	23071945	2970	2990	2990	2970	21
476	20231020	110500	23009175	2995	2995	2995	2995	0
477	20231020	110400	23009175	2995	2990	2995	2990	42
478	20231020	110300	22883545	2970	2980	2980	2970	175
479	20231020	110200	22362085	2980	2985	2985	2980	21
480	20231020	110100	22299430	2985	3005	3005	2985	254
481	20231020	110000	21541220	2985	2990	3005	2985	103
482	20231020	105900	21233615	2990	2990	2990	2990	1
483	20231020	105800	21230625	3010	3010	3010	3010	0
484	20231020	105700	21230625	3010	3010	3010	3010	0
485	20231020	105600	21230625	3010	3010	3010	3010	171
486	20231020	105500	20715915	2985	2985	2985	2985	0
487	20231020	105400	20715915	2985	2985	2985	2985	0
488	20231020	105300	20715915	2985	2985	2985	2985	34
489	20231020	105200	20614425	2985	2985	2985	2985	0
490	20231020	105100	20614425	2985	2985	2985	2985	0
491	20231020	105000	20614425	2985	2985	2985	2985	326
492	20231020	104900	19641315	2985	2985	2985	2985	0
493	20231020	104800	19641315	2985	2985	2985	2985	0
494	20231020	104700	19641315	2985	2965	2985	2965	31
495	20231020	104600	19549380	2965	2965	2965	2965	0
496	20231020	104500	19549380	2965	2965	2965	2965	88
497	20231020	104400	19288460	2985	2985	2985	2985	1
498	20231020	104300	19285475	2965	2965	2965	2965	60
499	20231020	104200	19107575	2970	2970	2970	2970	101
500	20231020	104100	18807605	2965	2965	2965	2965	45
501	20231020	104000	18674180	2960	2960	2960	2960	0
502	20231020	103900	18674180	2960	2960	2960	2960	0
503	20231020	103800	18674180	2960	2960	2960	2960	0
504	20231020	103700	18674180	2960	2960	2960	2960	1
505	20231020	103600	18671220	2965	2965	2965	2965	0
506	20231020	103500	18671220	2965	2965	2965	2965	0
507	20231020	103400	18671220	2965	2965	2965	2965	0
508	20231020	103300	18671220	2965	2965	2965	2965	7
509	20231020	103200	18650465	2960	2960	2960	2960	0
510	20231020	103100	18650465	2960	2960	2960	2960	60
511	20231020	103000	18472865	2960	2960	2960	2960	100
512	20231020	102900	18176865	2970	2970	2970	2970	1
513	20231020	102800	18173895	2970	2970	2970	2970	0
514	20231020	102700	18173895	2970	2970	2970	2970	0
515	20231020	102600	18173895	2970	2970	2970	2970	10
516	20231020	102500	18144195	2970	2970	2970	2950	24
517	20231020	102400	18073030	2970	2970	2970	2970	0
518	20231020	102300	18073030	2970	2970	2970	2970	326
519	20231020	102200	17104810	2970	2970	2970	2970	0
520	20231020	102100	17104810	2970	2970	2970	2970	0
521	20231020	102000	17104810	2970	2970	2970	2970	0
522	20231020	101900	17104810	2970	2970	2970	2970	3
523	20231020	101800	17095900	2970	2970	2970	2970	0
524	20231020	101700	17095900	2970	2970	2970	2970	0
525	20231020	101600	17095900	2970	2970	2970	2970	1
526	20231020	101500	17092930	2935	2935	2935	2935	8
527	20231020	101400	17069450	2935	2935	2935	2935	0
528	20231020	101300	17069450	2935	2935	2935	2935	0
529	20231020	101200	17069450	2935	2935	2935	2935	0
530	20231020	101100	17069450	2935	2935	2935	2935	0
531	20231020	101000	17069450	2935	2935	2935	2935	0
532	20231020	100900	17069450	2935	2935	2935	2935	0
533	20231020	100800	17069450	2935	2935	2935	2935	0
534	20231020	100700	17069450	2935	2935	2935	2935	17
535	20231020	100600	17019555	2935	2960	3015	2935	590
536	20231020	100500	15267715	2930	2930	2930	2930	0
537	20231020	100400	15267715	2930	2930	2930	2930	0
538	20231020	100300	15267715	2930	2930	2930	2930	0
539	20231020	100200	15267715	2930	2930	2930	2930	0
540	20231020	100100	15267715	2930	2930	2930	2930	0
541	20231020	100000	15267715	2930	2930	2930	2930	0
542	20231020	095900	15267715	2930	2930	2930	2930	0
543	20231020	095800	15267715	2930	2930	2930	2930	0
544	20231020	095700	15267715	2930	2930	2930	2930	0
545	20231020	095600	15267715	2930	2930	2930	2930	0
546	20231020	095500	15267715	2930	2930	2930	2930	33
547	20231020	095400	15171025	2930	2935	2935	2930	178
548	20231020	095300	14648600	2935	2935	2935	2935	1
549	20231020	095200	14645665	2930	2930	2930	2930	0
550	20231020	095100	14645665	2930	2960	2960	2930	719
551	20231020	095000	12532630	2960	2960	2960	2960	0
552	20231020	094900	12532630	2960	2960	2960	2960	1
553	20231020	094800	12529670	2960	2965	2965	2960	2
554	20231020	094700	12523745	2965	2960	2965	2960	91
555	20231020	094600	12254310	2960	2960	2960	2960	1
556	20231020	094500	12251350	2965	2955	2965	2955	47
557	20231020	094400	12112235	2945	2945	2945	2945	6
558	20231020	094300	12094565	2960	2960	2960	2960	29
559	20231020	094200	12008725	2965	2965	2965	2965	0
560	20231020	094100	12008725	2965	2965	2965	2965	0
561	20231020	094000	12008725	2965	2945	2965	2945	157
562	20231020	093900	11543245	2960	2960	2960	2960	167
563	20231020	093800	11048925	2970	2970	2970	2970	0
564	20231020	093700	11048925	2970	2970	2970	2970	0
565	20231020	093600	11048925	2970	2970	2970	2970	3
566	20231020	093500	11040015	2970	2940	2970	2940	113
567	20231020	093400	10707735	2940	2940	2940	2940	99
568	20231020	093300	10416675	2945	2945	2945	2945	10
569	20231020	093200	10387225	2940	2940	2940	2940	0
570	20231020	093100	10387225	2940	2940	2940	2940	158
571	20231020	093000	9922705	2930	2930	2930	2930	15
572	20231020	092900	9878755	2930	2930	2930	2930	0
573	20231020	092800	9878755	2930	2930	2970	2930	36
574	20231020	092700	9771915	2970	2970	2970	2970	0
575	20231020	092600	9771915	2970	2970	2970	2970	0
576	20231020	092500	9771915	2970	2950	2970	2930	18
577	20231020	092400	9718635	2925	2925	2925	2925	0
578	20231020	092300	9718635	2925	2950	3015	2925	300
579	20231020	092200	8835320	2950	2930	2955	2930	206
580	20231020	092100	8230135	2915	2915	2915	2915	0
581	20231020	092000	8230135	2915	2915	2915	2915	0
582	20231020	091900	8230135	2915	2915	2915	2915	0
583	20231020	091800	8230135	2915	2915	2915	2915	2
584	20231020	091700	8224305	2940	2930	2940	2915	1346
585	20231020	091600	4282030	2935	2940	2940	2930	80
586	20231020	091500	4046975	2940	2940	2950	2940	137
587	20231020	091400	3643005	2940	2940	2940	2940	9
588	20231020	091300	3616545	2940	2945	2945	2940	10
589	20231020	091200	3587140	2940	2970	2970	2940	187
590	20231020	091100	3036815	2945	2950	2975	2945	55
591	20231020	091000	2874155	2940	2960	2985	2940	433
592	20231020	090900	1596135	2985	2995	2995	2965	37
593	20231020	090800	1486210	2970	2970	2970	2970	16
594	20231020	090700	1438690	2970	2975	2975	2970	34
595	20231020	090600	1337575	2980	2980	2980	2980	0
596	20231020	090500	1337575	2980	2990	2990	2980	126
597	20231020	090400	961075	2985	2985	2985	2985	1
598	20231020	090300	958090	2985	2985	2985	2985	0
599	20231020	090200	958090	2985	2985	2985	2985	1
600	20231020	090100	955105	2990	3010	3020	2990	147
601	20231020	090000	511580	3020	3020	3020	3020	121