KissMeData/122690/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	195700	87776470	2955	2955	2955	2955	70
3	20231023	195600	87776470	2955	2955	2955	2955	0
4	20231023	195500	87776470	2955	2955	2955	2955	0
5	20231023	195400	87776470	2955	2955	2955	2955	0
6	20231023	195300	87776470	2955	2955	2955	2955	0
7	20231023	195200	87776470	2955	2955	2955	2955	0
8	20231023	195100	87776470	2955	2955	2955	2955	0
9	20231023	195000	87776470	2955	2955	2955	2955	0
10	20231023	194900	87776470	2955	2955	2955	2955	0
11	20231023	194800	87776470	2955	2955	2955	2955	0
12	20231023	194700	87776470	2955	2955	2955	2955	0
13	20231023	194600	87776470	2955	2955	2955	2955	0
14	20231023	194500	87776470	2955	2955	2955	2955	0
15	20231023	194400	87776470	2955	2955	2955	2955	0
16	20231023	194300	87776470	2955	2955	2955	2955	0
17	20231023	194200	87776470	2955	2955	2955	2955	0
18	20231023	194100	87776470	2955	2955	2955	2955	0
19	20231023	194000	87776470	2955	2955	2955	2955	0
20	20231023	193900	87776470	2955	2955	2955	2955	0
21	20231023	193800	87776470	2955	2955	2955	2955	0
22	20231023	193700	87776470	2955	2955	2955	2955	0
23	20231023	193600	87776470	2955	2955	2955	2955	0
24	20231023	193500	87776470	2955	2955	2955	2955	0
25	20231023	193400	87776470	2955	2955	2955	2955	0
26	20231023	193300	87776470	2955	2955	2955	2955	0
27	20231023	193200	87776470	2955	2955	2955	2955	0
28	20231023	193100	87776470	2955	2955	2955	2955	0
29	20231023	193000	87776470	2955	2955	2955	2955	0
30	20231023	192900	87776470	2955	2955	2955	2955	0
31	20231023	192800	87776470	2955	2955	2955	2955	0
32	20231023	192700	87776470	2955	2955	2955	2955	70
33	20231023	192600	87776470	2955	2955	2955	2955	0
34	20231023	192500	87776470	2955	2955	2955	2955	0
35	20231023	192400	87776470	2955	2955	2955	2955	0
36	20231023	192300	87776470	2955	2955	2955	2955	0
37	20231023	192200	87776470	2955	2955	2955	2955	0
38	20231023	192100	87776470	2955	2955	2955	2955	0
39	20231023	192000	87776470	2955	2955	2955	2955	0
40	20231023	191900	87776470	2955	2955	2955	2955	0
41	20231023	191800	87776470	2955	2955	2955	2955	0
42	20231023	191700	87776470	2955	2955	2955	2955	0
43	20231023	191600	87776470	2955	2955	2955	2955	0
44	20231023	191500	87776470	2955	2955	2955	2955	0
45	20231023	191400	87776470	2955	2955	2955	2955	0
46	20231023	191300	87776470	2955	2955	2955	2955	0
47	20231023	191200	87776470	2955	2955	2955	2955	0
48	20231023	191100	87776470	2955	2955	2955	2955	0
49	20231023	191000	87776470	2955	2955	2955	2955	0
50	20231023	190900	87776470	2955	2955	2955	2955	0
51	20231023	190800	87776470	2955	2955	2955	2955	0
52	20231023	190700	87776470	2955	2955	2955	2955	0
53	20231023	190600	87776470	2955	2955	2955	2955	0
54	20231023	190500	87776470	2955	2955	2955	2955	0
55	20231023	190400	87776470	2955	2955	2955	2955	0
56	20231023	190300	87776470	2955	2955	2955	2955	0
57	20231023	190200	87776470	2955	2955	2955	2955	0
58	20231023	190100	87776470	2955	2955	2955	2955	0
59	20231023	190000	87776470	2955	2955	2955	2955	0
60	20231023	185900	87776470	2955	2955	2955	2955	0
61	20231023	185800	87776470	2955	2955	2955	2955	0
62	20231023	185700	87776470	2955	2955	2955	2955	70
63	20231023	185600	87776470	2955	2955	2955	2955	0
64	20231023	185500	87776470	2955	2955	2955	2955	0
65	20231023	185400	87776470	2955	2955	2955	2955	0
66	20231023	185300	87776470	2955	2955	2955	2955	0
67	20231023	185200	87776470	2955	2955	2955	2955	0
68	20231023	185100	87776470	2955	2955	2955	2955	0
69	20231023	185000	87776470	2955	2955	2955	2955	0
70	20231023	184900	87776470	2955	2955	2955	2955	0
71	20231023	184800	87776470	2955	2955	2955	2955	0
72	20231023	184700	87776470	2955	2955	2955	2955	0
73	20231023	184600	87776470	2955	2955	2955	2955	0
74	20231023	184500	87776470	2955	2955	2955	2955	0
75	20231023	184400	87776470	2955	2955	2955	2955	0
76	20231023	184300	87776470	2955	2955	2955	2955	0
77	20231023	184200	87776470	2955	2955	2955	2955	0
78	20231023	184100	87776470	2955	2955	2955	2955	0
79	20231023	184000	87776470	2955	2955	2955	2955	0
80	20231023	183900	87776470	2955	2955	2955	2955	0
81	20231023	183800	87776470	2955	2955	2955	2955	0
82	20231023	183700	87776470	2955	2955	2955	2955	0
83	20231023	183600	87776470	2955	2955	2955	2955	0
84	20231023	183500	87776470	2955	2955	2955	2955	0
85	20231023	183400	87776470	2955	2955	2955	2955	0
86	20231023	183300	87776470	2955	2955	2955	2955	0
87	20231023	183200	87776470	2955	2955	2955	2955	0
88	20231023	183100	87776470	2955	2955	2955	2955	0
89	20231023	183000	87776470	2955	2955	2955	2955	0
90	20231023	182900	87776470	2955	2955	2955	2955	0
91	20231023	182800	87776470	2955	2955	2955	2955	0
92	20231023	182700	87776470	2955	2955	2955	2955	70
93	20231023	182600	87776470	2955	2955	2955	2955	0
94	20231023	182500	87776470	2955	2955	2955	2955	0
95	20231023	182400	87776470	2955	2955	2955	2955	0
96	20231023	182300	87776470	2955	2955	2955	2955	0
97	20231023	182200	87776470	2955	2955	2955	2955	0
98	20231023	182100	87776470	2955	2955	2955	2955	0
99	20231023	182000	87776470	2955	2955	2955	2955	0
100	20231023	181900	87776470	2955	2955	2955	2955	0
101	20231023	181800	87776470	2955	2955	2955	2955	0
102	20231023	181700	87776470	2955	2955	2955	2955	0
103	20231023	181600	87776470	2955	2955	2955	2955	0
104	20231023	181500	87776470	2955	2955	2955	2955	0
105	20231023	181400	87776470	2955	2955	2955	2955	0
106	20231023	181300	87776470	2955	2955	2955	2955	0
107	20231023	181200	87776470	2955	2955	2955	2955	0
108	20231023	181100	87776470	2955	2955	2955	2955	0
109	20231023	181000	87776470	2955	2955	2955	2955	0
110	20231023	180900	87776470	2955	2955	2955	2955	0
111	20231023	180800	87776470	2955	2955	2955	2955	0
112	20231023	180700	87776470	2955	2955	2955	2955	0
113	20231023	180600	87776470	2955	2955	2955	2955	0
114	20231023	180500	87776470	2955	2955	2955	2955	0
115	20231023	180400	87776470	2955	2955	2955	2955	0
116	20231023	180300	87776470	2955	2955	2955	2955	0
117	20231023	180200	87776470	2955	2955	2955	2955	0
118	20231023	180100	87776470	2955	2955	2955	2955	0
119	20231023	180000	87776470	2955	2955	2955	2955	0
120	20231023	175900	87776470	2955	2955	2955	2955	0
121	20231023	175800	87776470	2955	2955	2955	2955	0
122	20231023	175700	87776470	2955	2955	2955	2955	70
123	20231023	175600	87776470	2955	2955	2955	2955	0
124	20231023	175500	87776470	2955	2955	2955	2955	0
125	20231023	175400	87776470	2955	2955	2955	2955	0
126	20231023	175300	87776470	2955	2955	2955	2955	0
127	20231023	175200	87776470	2955	2955	2955	2955	0
128	20231023	175100	87776470	2955	2955	2955	2955	0
129	20231023	175000	87776470	2955	2955	2955	2955	0
130	20231023	174900	87776470	2955	2955	2955	2955	0
131	20231023	174800	87776470	2955	2955	2955	2955	0
132	20231023	174700	87776470	2955	2955	2955	2955	0
133	20231023	174600	87776470	2955	2955	2955	2955	0
134	20231023	174500	87776470	2955	2955	2955	2955	0
135	20231023	174400	87776470	2955	2955	2955	2955	0
136	20231023	174300	87776470	2955	2955	2955	2955	0
137	20231023	174200	87776470	2955	2955	2955	2955	0
138	20231023	174100	87776470	2955	2955	2955	2955	0
139	20231023	174000	87776470	2955	2955	2955	2955	0
140	20231023	173900	87776470	2955	2955	2955	2955	0
141	20231023	173800	87776470	2955	2955	2955	2955	0
142	20231023	173700	87776470	2955	2955	2955	2955	0
143	20231023	173600	87776470	2955	2955	2955	2955	0
144	20231023	173500	87776470	2955	2955	2955	2955	0
145	20231023	173400	87776470	2955	2955	2955	2955	0
146	20231023	173300	87776470	2955	2955	2955	2955	0
147	20231023	173200	87776470	2955	2955	2955	2955	0
148	20231023	173100	87776470	2955	2955	2955	2955	0
149	20231023	173000	87776470	2955	2955	2955	2955	0
150	20231023	172900	87776470	2955	2955	2955	2955	0
151	20231023	172800	87776470	2955	2955	2955	2955	0
152	20231023	172700	87776470	2955	2955	2955	2955	70
153	20231023	172600	87776470	2955	2955	2955	2955	0
154	20231023	172500	87776470	2955	2955	2955	2955	0
155	20231023	172400	87776470	2955	2955	2955	2955	0
156	20231023	172300	87776470	2955	2955	2955	2955	0
157	20231023	172200	87776470	2955	2955	2955	2955	0
158	20231023	172100	87776470	2955	2955	2955	2955	0
159	20231023	172000	87776470	2955	2955	2955	2955	0
160	20231023	171900	87776470	2955	2955	2955	2955	0
161	20231023	171800	87776470	2955	2955	2955	2955	0
162	20231023	171700	87776470	2955	2955	2955	2955	0
163	20231023	171600	87776470	2955	2955	2955	2955	0
164	20231023	171500	87776470	2955	2955	2955	2955	0
165	20231023	171400	87776470	2955	2955	2955	2955	0
166	20231023	171300	87776470	2955	2955	2955	2955	0
167	20231023	171200	87776470	2955	2955	2955	2955	0
168	20231023	171100	87776470	2955	2955	2955	2955	0
169	20231023	171000	87776470	2955	2955	2955	2955	0
170	20231023	170900	87776470	2955	2955	2955	2955	0
171	20231023	170800	87776470	2955	2955	2955	2955	0
172	20231023	170700	87776470	2955	2955	2955	2955	0
173	20231023	170600	87776470	2955	2955	2955	2955	0
174	20231023	170500	87776470	2955	2955	2955	2955	0
175	20231023	170400	87776470	2955	2955	2955	2955	0
176	20231023	170300	87776470	2955	2955	2955	2955	0
177	20231023	170200	87776470	2955	2955	2955	2955	0
178	20231023	170100	87776470	2955	2955	2955	2955	0
179	20231023	170000	87776470	2955	2955	2955	2955	0
180	20231023	165900	87776470	2955	2955	2955	2955	0
181	20231023	165800	87776470	2955	2955	2955	2955	0
182	20231023	165700	87776470	2955	2955	2955	2955	70
183	20231023	165600	87776470	2955	2955	2955	2955	0
184	20231023	165500	87776470	2955	2955	2955	2955	0
185	20231023	165400	87776470	2955	2955	2955	2955	0
186	20231023	165300	87776470	2955	2955	2955	2955	0
187	20231023	165200	87776470	2955	2955	2955	2955	0
188	20231023	165100	87776470	2955	2955	2955	2955	0
189	20231023	165000	87776470	2955	2955	2955	2955	0
190	20231023	164900	87776470	2955	2955	2955	2955	0
191	20231023	164800	87776470	2955	2955	2955	2955	0
192	20231023	164700	87776470	2955	2955	2955	2955	0
193	20231023	164600	87776470	2955	2955	2955	2955	0
194	20231023	164500	87776470	2955	2955	2955	2955	0
195	20231023	164400	87776470	2955	2955	2955	2955	0
196	20231023	164300	87776470	2955	2955	2955	2955	0
197	20231023	164200	87776470	2955	2955	2955	2955	0
198	20231023	164100	87776470	2955	2955	2955	2955	0
199	20231023	164000	87776470	2955	2955	2955	2955	0
200	20231023	163900	87776470	2955	2955	2955	2955	0
201	20231023	163800	87776470	2955	2955	2955	2955	0
202	20231023	163700	87776470	2955	2955	2955	2955	0
203	20231023	163600	87776470	2955	2955	2955	2955	0
204	20231023	163500	87776470	2955	2955	2955	2955	0
205	20231023	163400	87776470	2955	2955	2955	2955	0
206	20231023	163300	87776470	2955	2955	2955	2955	0
207	20231023	163200	87776470	2955	2955	2955	2955	0
208	20231023	163100	87776470	2955	2955	2955	2955	0
209	20231023	163000	87776470	2955	2955	2955	2955	0
210	20231023	162900	87776470	2955	2955	2955	2955	0
211	20231023	162800	87776470	2955	2955	2955	2955	0
212	20231023	162700	87776470	2955	2955	2955	2955	70
213	20231023	162600	87776470	2955	2955	2955	2955	0
214	20231023	162500	87776470	2955	2955	2955	2955	0
215	20231023	162400	87776470	2955	2955	2955	2955	0
216	20231023	162300	87776470	2955	2955	2955	2955	0
217	20231023	162200	87776470	2955	2955	2955	2955	0
218	20231023	162100	87776470	2955	2955	2955	2955	0
219	20231023	162000	87776470	2955	2955	2955	2955	0
220	20231023	161900	87776470	2955	2955	2955	2955	0
221	20231023	161800	87776470	2955	2955	2955	2955	0
222	20231023	161700	87776470	2955	2955	2955	2955	0
223	20231023	161600	87776470	2955	2955	2955	2955	0
224	20231023	161500	87776470	2955	2955	2955	2955	0
225	20231023	161400	87776470	2955	2955	2955	2955	0
226	20231023	161300	87776470	2955	2955	2955	2955	0
227	20231023	161200	87776470	2955	2955	2955	2955	0
228	20231023	161100	87776470	2955	2955	2955	2955	0
229	20231023	161000	87776470	2955	2955	2955	2955	0
230	20231023	160900	87776470	2955	2955	2955	2955	0
231	20231023	160800	87776470	2955	2955	2955	2955	0
232	20231023	160700	87776470	2955	2955	2955	2955	0
233	20231023	160600	87776470	2955	2955	2955	2955	0
234	20231023	160500	87776470	2955	2955	2955	2955	0
235	20231023	160400	87776470	2955	2955	2955	2955	0
236	20231023	160300	87776470	2955	2955	2955	2955	0
237	20231023	160200	87776470	2955	2955	2955	2955	0
238	20231023	160100	87776470	2955	2955	2955	2955	0
239	20231023	160000	87776470	2955	2955	2955	2955	0
240	20231023	155900	87776470	2955	2955	2955	2955	0
241	20231023	155800	87776470	2955	2955	2955	2955	0
242	20231023	155700	87776470	2955	2955	2955	2955	70
243	20231023	155600	87776470	2955	2955	2955	2955	0
244	20231023	155500	87776470	2955	2955	2955	2955	0
245	20231023	155400	87776470	2955	2955	2955	2955	0
246	20231023	155300	87776470	2955	2955	2955	2955	0
247	20231023	155200	87776470	2955	2955	2955	2955	0
248	20231023	155100	87776470	2955	2955	2955	2955	0
249	20231023	155000	87776470	2955	2955	2955	2955	0
250	20231023	154900	87776470	2955	2955	2955	2955	0
251	20231023	154800	87776470	2955	2955	2955	2955	0
252	20231023	154700	87776470	2955	2955	2955	2955	0
253	20231023	154600	87776470	2955	2955	2955	2955	0
254	20231023	154500	87776470	2955	2955	2955	2955	0
255	20231023	154400	87776470	2955	2955	2955	2955	0
256	20231023	154300	87776470	2955	2955	2955	2955	0
257	20231023	154200	87776470	2955	2955	2955	2955	0
258	20231023	154100	87776470	2955	2955	2955	2955	0
259	20231023	154000	87776470	2955	2955	2955	2955	0
260	20231023	153900	87776470	2955	2955	2955	2955	0
261	20231023	153800	87776470	2955	2955	2955	2955	0
262	20231023	153700	87776470	2955	2955	2955	2955	0
263	20231023	153600	87776470	2955	2955	2955	2955	0
264	20231023	153500	87776470	2955	2955	2955	2955	0
265	20231023	153400	87776470	2955	2955	2955	2955	0
266	20231023	153300	87776470	2955	2955	2955	2955	0
267	20231023	153200	87776470	2955	2955	2955	2955	0
268	20231023	153100	87776470	2955	2955	2955	2955	0
269	20231023	153000	87776470	2955	2955	2955	2955	70
270	20231023	152900	87569620	2955	2955	2955	2955	0
271	20231023	152800	87569620	2955	2955	2955	2955	0
272	20231023	152700	87569620	2955	2955	2955	2955	0
273	20231023	152600	87569620	2955	2955	2955	2955	0
274	20231023	152500	87569620	2955	2955	2955	2955	0
275	20231023	152400	87569620	2955	2955	2955	2955	0
276	20231023	152300	87569620	2955	2955	2955	2955	0
277	20231023	152200	87569620	2955	2955	2955	2955	0
278	20231023	152100	87569620	2955	2955	2955	2955	0
279	20231023	152000	87569620	2955	2955	2955	2955	0
280	20231023	151900	87569620	2955	2950	2955	2950	558
281	20231023	151800	85923490	2950	2945	2950	2945	21
282	20231023	151700	85861610	2945	2945	2945	2945	7
283	20231023	151600	85840995	2925	2935	2935	2925	1196
284	20231023	151500	82340465	2950	2950	2950	2950	0
285	20231023	151400	82340465	2950	2950	2950	2950	13
286	20231023	151300	82302115	2940	2945	2945	2940	63
287	20231023	151200	82116880	2945	2945	2945	2945	0
288	20231023	151100	82116880	2945	2945	2945	2945	100
289	20231023	151000	81822380	2945	2945	2945	2945	602
290	20231023	150900	80049490	2955	2955	2955	2955	0
291	20231023	150800	80049490	2955	2955	2955	2955	0
292	20231023	150700	80049490	2955	2955	2955	2955	0
293	20231023	150600	80049490	2955	2955	2955	2955	0
294	20231023	150500	80049490	2955	2955	2955	2955	0
295	20231023	150400	80049490	2955	2955	2955	2955	0
296	20231023	150300	80049490	2955	2955	2955	2955	0
297	20231023	150200	80049490	2955	2955	2955	2955	0
298	20231023	150100	80049490	2955	2955	2955	2955	0
299	20231023	150000	80049490	2955	2955	2955	2955	0
300	20231023	145900	80049490	2955	2955	2955	2955	500
301	20231023	145800	78571990	2950	2950	2950	2950	500
302	20231023	145700	77096990	2950	2950	2950	2950	0
303	20231023	145600	77096990	2950	2950	2950	2950	1
304	20231023	145500	77094040	2940	2940	2940	2940	0
305	20231023	145400	77094040	2940	2940	2940	2940	0
306	20231023	145300	77094040	2940	2940	2940	2940	0
307	20231023	145200	77094040	2940	2940	2940	2940	1
308	20231023	145100	77091100	2960	2960	2960	2960	0
309	20231023	145000	77091100	2960	2960	2960	2960	0
310	20231023	144900	77091100	2960	2960	2960	2960	0
311	20231023	144800	77091100	2960	2960	2960	2960	0
312	20231023	144700	77091100	2960	2960	2960	2960	0
313	20231023	144600	77091100	2960	2960	2960	2960	1
314	20231023	144500	77088140	2950	2950	2950	2950	0
315	20231023	144400	77088140	2950	2950	2950	2950	192
316	20231023	144300	76521740	2950	2960	2960	2950	2
317	20231023	144200	76515830	2950	2950	2950	2950	0
318	20231023	144100	76515830	2950	2965	2965	2950	385
319	20231023	144000	75380035	2965	2965	2965	2965	0
320	20231023	143900	75380035	2965	2965	2965	2965	0
321	20231023	143800	75380035	2965	2965	2965	2965	0
322	20231023	143700	75380035	2965	2965	2965	2965	14
323	20231023	143600	75338525	2965	2970	2970	2965	55
324	20231023	143500	75175440	2975	2975	2975	2975	0
325	20231023	143400	75175440	2975	2975	2975	2975	0
326	20231023	143300	75175440	2975	2975	2975	2975	1
327	20231023	143200	75172465	2975	2975	2975	2975	0
328	20231023	143100	75172465	2975	2975	2975	2975	0
329	20231023	143000	75172465	2975	2975	2975	2975	0
330	20231023	142900	75172465	2975	2975	2975	2975	1
331	20231023	142800	75169490	2955	2955	2955	2955	0
332	20231023	142700	75169490	2955	2955	2955	2955	500
333	20231023	142600	73691990	2975	2955	2975	2955	301
334	20231023	142500	72802515	2955	2955	2955	2955	0
335	20231023	142400	72802515	2955	2955	2955	2955	4
336	20231023	142300	72790695	2975	2975	2975	2975	0
337	20231023	142200	72790695	2975	2975	2975	2975	0
338	20231023	142100	72790695	2975	2975	2975	2975	0
339	20231023	142000	72790695	2975	2975	2975	2975	0
340	20231023	141900	72790695	2975	2975	2975	2975	0
341	20231023	141800	72790695	2975	2975	2975	2975	1
342	20231023	141700	72787720	2955	2955	2955	2955	17
343	20231023	141600	72737485	2980	2980	2980	2980	0
344	20231023	141500	72737485	2980	2980	2980	2980	0
345	20231023	141400	72737485	2980	2980	2980	2980	0
346	20231023	141300	72737485	2980	2980	2980	2980	0
347	20231023	141200	72737485	2980	2980	2980	2980	0
348	20231023	141100	72737485	2980	2980	2980	2980	1
349	20231023	141000	72734505	2980	2980	2980	2980	0
350	20231023	140900	72734505	2980	2980	2980	2980	0
351	20231023	140800	72734505	2980	2980	2980	2980	0
352	20231023	140700	72734505	2980	2980	2980	2980	0
353	20231023	140600	72734505	2980	2980	2980	2980	0
354	20231023	140500	72734505	2980	2980	2980	2980	0
355	20231023	140400	72734505	2980	2980	2980	2980	0
356	20231023	140300	72734505	2980	2980	2980	2980	67
357	20231023	140200	72534845	2985	2985	2985	2985	0
358	20231023	140100	72534845	2985	2985	2985	2985	0
359	20231023	140000	72534845	2985	2985	2985	2985	2
360	20231023	135900	72528875	2985	2985	2985	2985	10
361	20231023	135800	72499025	2985	2985	2985	2985	0
362	20231023	135700	72499025	2985	2985	2985	2985	45
363	20231023	135600	72364700	2985	2985	2985	2985	0
364	20231023	135500	72364700	2985	2985	2985	2985	1
365	20231023	135400	72361715	2960	2960	2960	2960	0
366	20231023	135300	72361715	2960	2960	2960	2960	0
367	20231023	135200	72361715	2960	2960	2960	2960	1
368	20231023	135100	72358755	2985	2985	2985	2985	1
369	20231023	135000	72355770	2980	2980	2980	2980	100
370	20231023	134900	72057770	2980	2980	2980	2980	1
371	20231023	134800	72054790	2960	2965	2965	2960	1077
372	20231023	134700	68865860	2985	2985	2985	2985	0
373	20231023	134600	68865860	2985	2985	2985	2985	0
374	20231023	134500	68865860	2985	2985	2985	2985	0
375	20231023	134400	68865860	2985	2985	2985	2985	0
376	20231023	134300	68865860	2985	2985	2985	2985	0
377	20231023	134200	68865860	2985	2985	2985	2985	0
378	20231023	134100	68865860	2985	2985	2985	2985	0
379	20231023	134000	68865860	2985	2985	2985	2985	0
380	20231023	133900	68865860	2985	2985	2985	2985	0
381	20231023	133800	68865860	2985	2980	2985	2980	139
382	20231023	133700	68451285	2985	2985	2985	2985	0
383	20231023	133600	68451285	2985	2985	2985	2985	0
384	20231023	133500	68451285	2985	2985	2985	2985	0
385	20231023	133400	68451285	2985	2985	2985	2985	0
386	20231023	133300	68451285	2985	2985	2985	2985	0
387	20231023	133200	68451285	2985	2985	2985	2985	0
388	20231023	133100	68451285	2985	2985	2985	2985	0
389	20231023	133000	68451285	2985	2985	2985	2985	0
390	20231023	132900	68451285	2985	2985	2985	2985	0
391	20231023	132800	68451285	2985	2985	2985	2985	0
392	20231023	132700	68451285	2985	2985	2985	2985	0
393	20231023	132600	68451285	2985	2985	2985	2985	0
394	20231023	132500	68451285	2985	2985	2985	2985	0
395	20231023	132400	68451285	2985	2985	2985	2985	0
396	20231023	132300	68451285	2985	2985	2985	2985	0
397	20231023	132200	68451285	2985	2975	2985	2975	857
398	20231023	132100	65901700	2975	2975	2975	2975	0
399	20231023	132000	65901700	2975	2975	2975	2975	0
400	20231023	131900	65901700	2975	2975	2975	2975	0
401	20231023	131800	65901700	2975	2975	2975	2975	0
402	20231023	131700	65901700	2975	2975	2975	2975	0
403	20231023	131600	65901700	2975	2975	2975	2975	0
404	20231023	131500	65901700	2975	2975	2975	2975	0
405	20231023	131400	65901700	2975	2975	2975	2975	0
406	20231023	131300	65901700	2975	2975	2975	2975	0
407	20231023	131200	65901700	2975	2975	2975	2975	0
408	20231023	131100	65901700	2975	2975	2975	2975	1
409	20231023	131000	65898725	2960	2960	2960	2960	3
410	20231023	130900	65889845	2975	2975	2975	2975	31
411	20231023	130800	65797620	2975	2975	2975	2975	0
412	20231023	130700	65797620	2975	2975	2975	2975	583
413	20231023	130600	64063195	2990	2990	2990	2990	0
414	20231023	130500	64063195	2990	2990	2990	2990	0
415	20231023	130400	64063195	2990	2990	2990	2990	0
416	20231023	130300	64063195	2990	2990	2990	2990	0
417	20231023	130200	64063195	2990	2990	2990	2990	0
418	20231023	130100	64063195	2990	2990	2990	2990	0
419	20231023	130000	64063195	2990	2990	2990	2990	0
420	20231023	125900	64063195	2990	2990	2990	2990	0
421	20231023	125800	64063195	2990	2990	2990	2990	0
422	20231023	125700	64063195	2990	2990	2990	2990	0
423	20231023	125600	64063195	2990	2990	2990	2990	0
424	20231023	125500	64063195	2990	2990	2990	2990	0
425	20231023	125400	64063195	2990	2990	2990	2990	0
426	20231023	125300	64063195	2990	2990	2990	2990	0
427	20231023	125200	64063195	2990	2990	2990	2990	0
428	20231023	125100	64063195	2990	2990	2990	2990	0
429	20231023	125000	64063195	2990	2990	2990	2990	0
430	20231023	124900	64063195	2990	2985	2990	2985	136
431	20231023	124800	63657230	2985	2985	2985	2985	0
432	20231023	124700	63657230	2985	2985	2985	2985	0
433	20231023	124600	63657230	2985	2985	2985	2985	1
434	20231023	124500	63654245	2980	2980	2980	2980	0
435	20231023	124400	63654245	2980	2980	2980	2980	0
436	20231023	124300	63654245	2980	2980	2980	2980	0
437	20231023	124200	63654245	2980	2980	2980	2980	493
438	20231023	124100	62185105	2990	2990	2990	2990	0
439	20231023	124000	62185105	2990	2990	2990	2990	0
440	20231023	123900	62185105	2990	2980	2990	2980	601
441	20231023	123800	60394115	2990	2990	2990	2990	0
442	20231023	123700	60394115	2990	2990	2990	2990	0
443	20231023	123600	60394115	2990	2990	2990	2990	0
444	20231023	123500	60394115	2990	2990	2990	2990	0
445	20231023	123400	60394115	2990	2990	2990	2990	0
446	20231023	123300	60394115	2990	2990	2990	2990	0
447	20231023	123200	60394115	2990	2990	2990	2990	0
448	20231023	123100	60394115	2990	2970	2990	2970	562
449	20231023	123000	58724955	2970	2970	2970	2970	900
450	20231023	122900	56051955	2970	2980	2980	2970	648
451	20231023	122800	54121865	2980	2980	2980	2980	0
452	20231023	122700	54121865	2980	2980	2980	2980	0
453	20231023	122600	54121865	2980	2980	2980	2980	0
454	20231023	122500	54121865	2980	2980	2980	2980	0
455	20231023	122400	54121865	2980	2980	2980	2980	0
456	20231023	122300	54121865	2980	2980	2980	2980	1
457	20231023	122200	54118885	2970	2970	2970	2970	0
458	20231023	122100	54118885	2970	2970	2970	2970	0
459	20231023	122000	54118885	2970	2970	2990	2970	1501
460	20231023	121900	49660895	2970	2970	2990	2970	2787
461	20231023	121800	41382425	2970	2970	2970	2970	750
462	20231023	121700	39154925	2990	2990	2990	2990	0
463	20231023	121600	39154925	2990	2970	2990	2970	1005
464	20231023	121500	36168335	2970	2970	2970	2970	788
465	20231023	121400	33827975	2990	2990	2990	2990	0
466	20231023	121300	33827975	2990	2990	2990	2990	0
467	20231023	121200	33827975	2990	2990	2990	2990	0
468	20231023	121100	33827975	2990	2990	2990	2990	5
469	20231023	121000	33813025	2990	2990	2990	2990	0
470	20231023	120900	33813025	2990	2990	2990	2990	0
471	20231023	120800	33813025	2990	2990	2990	2990	0
472	20231023	120700	33813025	2990	2990	2990	2990	0
473	20231023	120600	33813025	2990	2990	2990	2990	0
474	20231023	120500	33813025	2990	2990	2990	2990	1
475	20231023	120400	33810035	2985	2985	2985	2985	0
476	20231023	120300	33810035	2985	2980	2985	2980	700
477	20231023	120200	31723035	2980	2980	2980	2980	50
478	20231023	120100	31574035	2980	2980	2980	2980	0
479	20231023	120000	31574035	2980	2980	2980	2980	0
480	20231023	115900	31574035	2980	2980	2980	2980	0
481	20231023	115800	31574035	2980	2980	2980	2980	0
482	20231023	115700	31574035	2980	2980	2980	2980	20
483	20231023	115600	31514435	2975	2970	2975	2970	300
484	20231023	115500	30622935	2970	2970	2970	2970	100
485	20231023	115400	30325935	2970	2970	2970	2970	0
486	20231023	115300	30325935	2970	2970	2970	2970	0
487	20231023	115200	30325935	2970	2970	2970	2970	0
488	20231023	115100	30325935	2970	2970	2970	2970	0
489	20231023	115000	30325935	2970	2970	2970	2970	0
490	20231023	114900	30325935	2970	2970	2970	2970	0
491	20231023	114800	30325935	2970	2970	2970	2970	0
492	20231023	114700	30325935	2970	2970	2970	2970	0
493	20231023	114600	30325935	2970	2970	2970	2970	0
494	20231023	114500	30325935	2970	2970	2970	2970	0
495	20231023	114400	30325935	2970	2970	2970	2970	0
496	20231023	114300	30325935	2970	2970	2970	2970	0
497	20231023	114200	30325935	2970	2970	2970	2970	0
498	20231023	114100	30325935	2970	2970	2970	2970	0
499	20231023	114000	30325935	2970	2970	2970	2970	1
500	20231023	113900	30322965	2960	2960	2960	2960	0
501	20231023	113800	30322965	2960	2960	2960	2960	98
502	20231023	113700	30032885	2970	2970	2970	2970	6
503	20231023	113600	30015065	2975	2975	2975	2975	100
504	20231023	113500	29717565	2975	2975	2975	2975	0
505	20231023	113400	29717565	2975	2975	2975	2975	1
506	20231023	113300	29714590	2975	2975	2975	2975	0
507	20231023	113200	29714590	2975	2975	2975	2975	0
508	20231023	113100	29714590	2975	2975	2975	2975	0
509	20231023	113000	29714590	2975	2975	2975	2975	0
510	20231023	112900	29714590	2975	2975	2975	2975	52
511	20231023	112800	29559890	2960	2975	2975	2960	114
512	20231023	112700	29221340	2975	2975	2975	2975	0
513	20231023	112600	29221340	2975	2975	2975	2975	0
514	20231023	112500	29221340	2975	2975	2975	2975	0
515	20231023	112400	29221340	2975	2975	2975	2975	0
516	20231023	112300	29221340	2975	2975	2975	2975	73
517	20231023	112200	29004165	2975	2975	2975	2975	0
518	20231023	112100	29004165	2975	2975	2975	2975	0
519	20231023	112000	29004165	2975	2975	2975	2975	0
520	20231023	111900	29004165	2975	2975	2975	2975	33
521	20231023	111800	28905990	2975	2975	2975	2975	0
522	20231023	111700	28905990	2975	2975	2975	2975	0
523	20231023	111600	28905990	2975	2975	2975	2975	0
524	20231023	111500	28905990	2975	2960	2975	2960	27
525	20231023	111400	28826055	2975	2975	2975	2975	0
526	20231023	111300	28826055	2975	2975	2975	2975	0
527	20231023	111200	28826055	2975	2975	2975	2975	0
528	20231023	111100	28826055	2975	2975	2975	2975	0
529	20231023	111000	28826055	2975	2975	2975	2975	0
530	20231023	110900	28826055	2975	2975	2975	2975	0
531	20231023	110800	28826055	2975	2975	2975	2975	0
532	20231023	110700	28826055	2975	2970	2975	2970	66
533	20231023	110600	28630030	2975	2975	2975	2975	0
534	20231023	110500	28630030	2975	2975	2975	2975	0
535	20231023	110400	28630030	2975	2975	2975	2975	0
536	20231023	110300	28630030	2975	2975	2975	2975	0
537	20231023	110200	28630030	2975	2975	2975	2975	0
538	20231023	110100	28630030	2975	2975	2975	2975	164
539	20231023	110000	28142130	2975	2975	2975	2975	0
540	20231023	105900	28142130	2975	2975	2975	2975	0
541	20231023	105800	28142130	2975	2975	2975	2970	109
542	20231023	105700	27818145	2975	2975	2980	2975	1599
543	20231023	105600	23060075	2975	2955	2975	2955	2
544	20231023	105500	23054145	2975	2975	2975	2975	0
545	20231023	105400	23054145	2975	2975	2975	2975	0
546	20231023	105300	23054145	2975	2975	2975	2975	100
547	20231023	105200	22756645	2975	2975	2975	2975	0
548	20231023	105100	22756645	2975	2975	2975	2975	0
549	20231023	105000	22756645	2975	2975	2975	2975	0
550	20231023	104900	22756645	2975	2975	2975	2975	0
551	20231023	104800	22756645	2975	2975	2975	2975	0
552	20231023	104700	22756645	2975	2975	2975	2975	76
553	20231023	104600	22530545	2975	2975	2975	2975	0
554	20231023	104500	22530545	2975	2975	2975	2975	1
555	20231023	104400	22527570	2970	2970	2970	2970	0
556	20231023	104300	22527570	2970	2970	2970	2970	0
557	20231023	104200	22527570	2970	2970	2970	2970	100
558	20231023	104100	22230570	2975	2975	2975	2975	0
559	20231023	104000	22230570	2975	2975	2975	2975	0
560	20231023	103900	22230570	2975	2975	2975	2975	0
561	20231023	103800	22230570	2975	2960	2975	2960	167
562	20231023	103700	21736235	2960	2960	2960	2960	0
563	20231023	103600	21736235	2960	2960	2960	2960	200
564	20231023	103500	21144235	2960	2960	2960	2960	0
565	20231023	103400	21144235	2960	2960	2960	2960	0
566	20231023	103300	21144235	2960	2960	2960	2960	7
567	20231023	103200	21123515	2960	2960	2960	2960	0
568	20231023	103100	21123515	2960	2960	2960	2960	3
569	20231023	103000	21114635	2960	2960	2960	2960	0
570	20231023	102900	21114635	2960	2960	2960	2960	0
571	20231023	102800	21114635	2960	2960	2960	2960	0
572	20231023	102700	21114635	2960	2960	2960	2960	0
573	20231023	102600	21114635	2960	2960	2960	2960	0
574	20231023	102500	21114635	2960	2960	2960	2960	1
575	20231023	102400	21111675	2950	2950	2950	2950	150
576	20231023	102300	20669175	2960	2960	2960	2960	0
577	20231023	102200	20669175	2960	2960	2960	2960	0
578	20231023	102100	20669175	2960	2960	2960	2960	41
579	20231023	102000	20547815	2960	2960	2960	2960	0
580	20231023	101900	20547815	2960	2960	2960	2960	0
581	20231023	101800	20547815	2960	2960	2960	2960	0
582	20231023	101700	20547815	2960	2960	2960	2960	0
583	20231023	101600	20547815	2960	2945	2960	2940	536
584	20231023	101500	18971090	2960	2960	2960	2960	0
585	20231023	101400	18971090	2960	2960	2960	2960	2
586	20231023	101300	18965170	2965	2965	2965	2965	0
587	20231023	101200	18965170	2965	2965	2965	2965	0
588	20231023	101100	18965170	2965	2965	2965	2965	0
589	20231023	101000	18965170	2965	2965	2965	2965	0
590	20231023	100900	18965170	2965	2965	2965	2965	315
591	20231023	100800	18031195	2970	2970	2970	2970	0
592	20231023	100700	18031195	2970	2970	2970	2970	0
593	20231023	100600	18031195	2970	2970	2970	2970	0
594	20231023	100500	18031195	2970	2970	2970	2970	168
595	20231023	100400	17532235	2975	2975	2975	2975	0
596	20231023	100300	17532235	2975	2975	2975	2975	0
597	20231023	100200	17532235	2975	2975	2975	2975	0
598	20231023	100100	17532235	2975	2975	2975	2975	85
599	20231023	100000	17279360	2970	2970	2970	2970	0
600	20231023	095900	17279360	2970	2970	2970	2970	0
601	20231023	095800	17279360	2970	2970	2970	2970	0
602	20231023	095700	17279360	2970	2975	2975	2970	21
603	20231023	095600	17216985	2970	2975	2975	2970	21
604	20231023	095500	17154610	2970	2970	2970	2970	184
605	20231023	095400	16608130	2970	2970	2970	2970	0
606	20231023	095300	16608130	2970	2970	2970	2970	0
607	20231023	095200	16608130	2970	2970	2970	2970	0
608	20231023	095100	16608130	2970	2970	2970	2970	0
609	20231023	095000	16608130	2970	2965	2970	2965	511
610	20231023	094900	15092960	2965	2965	2965	2965	0
611	20231023	094800	15092960	2965	2965	2965	2965	0
612	20231023	094700	15092960	2965	2965	2965	2965	4
613	20231023	094600	15081100	2965	2965	2965	2965	1
614	20231023	094500	15078135	2965	2965	2965	2965	0
615	20231023	094400	15078135	2965	2965	2965	2965	1
616	20231023	094300	15075170	2950	2950	2950	2950	509
617	20231023	094200	13573620	2970	2950	2970	2950	2
618	20231023	094100	13567700	2970	2970	2970	2970	20
619	20231023	094000	13508300	2970	2970	2970	2970	0
620	20231023	093900	13508300	2970	2970	2970	2970	1
621	20231023	093800	13505330	2955	2955	2955	2955	464
622	20231023	093700	12134210	2975	2965	2975	2965	194
623	20231023	093600	11558970	2965	2965	2965	2965	2
624	20231023	093500	11553040	2965	2965	2965	2965	0
625	20231023	093400	11553040	2965	2960	2965	2960	20
626	20231023	093300	11493810	2965	2965	2965	2965	0
627	20231023	093200	11493810	2965	2965	2965	2965	0
628	20231023	093100	11493810	2965	2965	2965	2965	0
629	20231023	093000	11493810	2965	2965	2965	2965	0
630	20231023	092900	11493810	2965	2965	2965	2965	0
631	20231023	092800	11493810	2965	2965	2965	2965	0
632	20231023	092700	11493810	2965	2965	2965	2965	0
633	20231023	092600	11493810	2965	2950	2965	2945	201
634	20231023	092500	10901415	2980	2980	2980	2980	0
635	20231023	092400	10901415	2980	2980	2980	2980	0
636	20231023	092300	10901415	2980	2980	2980	2980	0
637	20231023	092200	10901415	2980	2980	2980	2980	0
638	20231023	092100	10901415	2980	2980	2980	2980	0
639	20231023	092000	10901415	2980	2980	2980	2980	0
640	20231023	091900	10901415	2980	2980	2980	2980	0
641	20231023	091800	10901415	2980	2980	2980	2980	0
642	20231023	091700	10901415	2980	2965	2980	2965	101
643	20231023	091600	10601105	2965	2965	2965	2965	0
644	20231023	091500	10601105	2965	2965	2965	2965	0
645	20231023	091400	10601105	2965	2940	2965	2940	3
646	20231023	091300	10592240	2965	2965	2965	2965	0
647	20231023	091200	10592240	2965	2965	2965	2965	0
648	20231023	091100	10592240	2965	2965	2965	2965	0
649	20231023	091000	10592240	2965	2965	2965	2965	0
650	20231023	090900	10592240	2965	2965	2965	2965	100
651	20231023	090800	10295740	2975	2975	2975	2975	0
652	20231023	090700	10295740	2975	2975	2975	2975	0
653	20231023	090600	10295740	2975	2975	2975	2975	0
654	20231023	090500	10295740	2975	2930	2975	2930	105
655	20231023	090400	9988045	2985	2925	2985	2925	6
656	20231023	090300	9970275	2925	2920	2925	2920	115
657	20231023	090200	9634140	2925	2920	2925	2920	67
658	20231023	090100	9438195	2920	2920	2920	2920	482
659	20231023	090000	8030755	2920	2880	2920	2880	2786