KissMeData/128540/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	195800	240705140	2875	2875	2875	2875	749
3	20231023	195700	240705140	2875	2875	2875	2875	0
4	20231023	195600	240705140	2875	2875	2875	2875	0
5	20231023	195500	240705140	2875	2875	2875	2875	0
6	20231023	195400	240705140	2875	2875	2875	2875	0
7	20231023	195300	240705140	2875	2875	2875	2875	0
8	20231023	195200	240705140	2875	2875	2875	2875	0
9	20231023	195100	240705140	2875	2875	2875	2875	0
10	20231023	195000	240705140	2875	2875	2875	2875	0
11	20231023	194900	240705140	2875	2875	2875	2875	0
12	20231023	194800	240705140	2875	2875	2875	2875	0
13	20231023	194700	240705140	2875	2875	2875	2875	0
14	20231023	194600	240705140	2875	2875	2875	2875	0
15	20231023	194500	240705140	2875	2875	2875	2875	0
16	20231023	194400	240705140	2875	2875	2875	2875	0
17	20231023	194300	240705140	2875	2875	2875	2875	0
18	20231023	194200	240705140	2875	2875	2875	2875	0
19	20231023	194100	240705140	2875	2875	2875	2875	0
20	20231023	194000	240705140	2875	2875	2875	2875	0
21	20231023	193900	240705140	2875	2875	2875	2875	0
22	20231023	193800	240705140	2875	2875	2875	2875	0
23	20231023	193700	240705140	2875	2875	2875	2875	0
24	20231023	193600	240705140	2875	2875	2875	2875	0
25	20231023	193500	240705140	2875	2875	2875	2875	0
26	20231023	193400	240705140	2875	2875	2875	2875	0
27	20231023	193300	240705140	2875	2875	2875	2875	0
28	20231023	193200	240705140	2875	2875	2875	2875	0
29	20231023	193100	240705140	2875	2875	2875	2875	0
30	20231023	193000	240705140	2875	2875	2875	2875	0
31	20231023	192900	240705140	2875	2875	2875	2875	0
32	20231023	192800	240705140	2875	2875	2875	2875	749
33	20231023	192700	240705140	2875	2875	2875	2875	0
34	20231023	192600	240705140	2875	2875	2875	2875	0
35	20231023	192500	240705140	2875	2875	2875	2875	0
36	20231023	192400	240705140	2875	2875	2875	2875	0
37	20231023	192300	240705140	2875	2875	2875	2875	0
38	20231023	192200	240705140	2875	2875	2875	2875	0
39	20231023	192100	240705140	2875	2875	2875	2875	0
40	20231023	192000	240705140	2875	2875	2875	2875	0
41	20231023	191900	240705140	2875	2875	2875	2875	0
42	20231023	191800	240705140	2875	2875	2875	2875	0
43	20231023	191700	240705140	2875	2875	2875	2875	0
44	20231023	191600	240705140	2875	2875	2875	2875	0
45	20231023	191500	240705140	2875	2875	2875	2875	0
46	20231023	191400	240705140	2875	2875	2875	2875	0
47	20231023	191300	240705140	2875	2875	2875	2875	0
48	20231023	191200	240705140	2875	2875	2875	2875	0
49	20231023	191100	240705140	2875	2875	2875	2875	0
50	20231023	191000	240705140	2875	2875	2875	2875	0
51	20231023	190900	240705140	2875	2875	2875	2875	0
52	20231023	190800	240705140	2875	2875	2875	2875	0
53	20231023	190700	240705140	2875	2875	2875	2875	0
54	20231023	190600	240705140	2875	2875	2875	2875	0
55	20231023	190500	240705140	2875	2875	2875	2875	0
56	20231023	190400	240705140	2875	2875	2875	2875	0
57	20231023	190300	240705140	2875	2875	2875	2875	0
58	20231023	190200	240705140	2875	2875	2875	2875	0
59	20231023	190100	240705140	2875	2875	2875	2875	0
60	20231023	190000	240705140	2875	2875	2875	2875	0
61	20231023	185900	240705140	2875	2875	2875	2875	0
62	20231023	185800	240705140	2875	2875	2875	2875	749
63	20231023	185700	240705140	2875	2875	2875	2875	0
64	20231023	185600	240705140	2875	2875	2875	2875	0
65	20231023	185500	240705140	2875	2875	2875	2875	0
66	20231023	185400	240705140	2875	2875	2875	2875	0
67	20231023	185300	240705140	2875	2875	2875	2875	0
68	20231023	185200	240705140	2875	2875	2875	2875	0
69	20231023	185100	240705140	2875	2875	2875	2875	0
70	20231023	185000	240705140	2875	2875	2875	2875	0
71	20231023	184900	240705140	2875	2875	2875	2875	0
72	20231023	184800	240705140	2875	2875	2875	2875	0
73	20231023	184700	240705140	2875	2875	2875	2875	0
74	20231023	184600	240705140	2875	2875	2875	2875	0
75	20231023	184500	240705140	2875	2875	2875	2875	0
76	20231023	184400	240705140	2875	2875	2875	2875	0
77	20231023	184300	240705140	2875	2875	2875	2875	0
78	20231023	184200	240705140	2875	2875	2875	2875	0
79	20231023	184100	240705140	2875	2875	2875	2875	0
80	20231023	184000	240705140	2875	2875	2875	2875	0
81	20231023	183900	240705140	2875	2875	2875	2875	0
82	20231023	183800	240705140	2875	2875	2875	2875	0
83	20231023	183700	240705140	2875	2875	2875	2875	0
84	20231023	183600	240705140	2875	2875	2875	2875	0
85	20231023	183500	240705140	2875	2875	2875	2875	0
86	20231023	183400	240705140	2875	2875	2875	2875	0
87	20231023	183300	240705140	2875	2875	2875	2875	0
88	20231023	183200	240705140	2875	2875	2875	2875	0
89	20231023	183100	240705140	2875	2875	2875	2875	0
90	20231023	183000	240705140	2875	2875	2875	2875	0
91	20231023	182900	240705140	2875	2875	2875	2875	0
92	20231023	182800	240705140	2875	2875	2875	2875	749
93	20231023	182700	240705140	2875	2875	2875	2875	0
94	20231023	182600	240705140	2875	2875	2875	2875	0
95	20231023	182500	240705140	2875	2875	2875	2875	0
96	20231023	182400	240705140	2875	2875	2875	2875	0
97	20231023	182300	240705140	2875	2875	2875	2875	0
98	20231023	182200	240705140	2875	2875	2875	2875	0
99	20231023	182100	240705140	2875	2875	2875	2875	0
100	20231023	182000	240705140	2875	2875	2875	2875	0
101	20231023	181900	240705140	2875	2875	2875	2875	0
102	20231023	181800	240705140	2875	2875	2875	2875	0
103	20231023	181700	240705140	2875	2875	2875	2875	0
104	20231023	181600	240705140	2875	2875	2875	2875	0
105	20231023	181500	240705140	2875	2875	2875	2875	0
106	20231023	181400	240705140	2875	2875	2875	2875	0
107	20231023	181300	240705140	2875	2875	2875	2875	0
108	20231023	181200	240705140	2875	2875	2875	2875	0
109	20231023	181100	240705140	2875	2875	2875	2875	0
110	20231023	181000	240705140	2875	2875	2875	2875	0
111	20231023	180900	240705140	2875	2875	2875	2875	0
112	20231023	180800	240705140	2875	2875	2875	2875	0
113	20231023	180700	240705140	2875	2875	2875	2875	0
114	20231023	180600	240705140	2875	2875	2875	2875	0
115	20231023	180500	240705140	2875	2875	2875	2875	0
116	20231023	180400	240705140	2875	2875	2875	2875	0
117	20231023	180300	240705140	2875	2875	2875	2875	0
118	20231023	180200	240705140	2875	2875	2875	2875	0
119	20231023	180100	240705140	2875	2875	2875	2875	0
120	20231023	180000	240705140	2875	2875	2875	2875	0
121	20231023	175900	240705140	2875	2875	2875	2875	0
122	20231023	175800	240705140	2875	2875	2875	2875	749
123	20231023	175700	240705140	2875	2875	2875	2875	0
124	20231023	175600	240705140	2875	2875	2875	2875	0
125	20231023	175500	240705140	2875	2875	2875	2875	0
126	20231023	175400	240705140	2875	2875	2875	2875	0
127	20231023	175300	240705140	2875	2875	2875	2875	0
128	20231023	175200	240705140	2875	2875	2875	2875	0
129	20231023	175100	240705140	2875	2875	2875	2875	0
130	20231023	175000	240705140	2875	2875	2875	2875	0
131	20231023	174900	240705140	2875	2875	2875	2875	0
132	20231023	174800	240705140	2875	2875	2875	2875	0
133	20231023	174700	240705140	2875	2875	2875	2875	0
134	20231023	174600	240705140	2875	2875	2875	2875	0
135	20231023	174500	240705140	2875	2875	2875	2875	0
136	20231023	174400	240705140	2875	2875	2875	2875	0
137	20231023	174300	240705140	2875	2875	2875	2875	0
138	20231023	174200	240705140	2875	2875	2875	2875	0
139	20231023	174100	240705140	2875	2875	2875	2875	0
140	20231023	174000	240705140	2875	2875	2875	2875	0
141	20231023	173900	240705140	2875	2875	2875	2875	0
142	20231023	173800	240705140	2875	2875	2875	2875	0
143	20231023	173700	240705140	2875	2875	2875	2875	0
144	20231023	173600	240705140	2875	2875	2875	2875	0
145	20231023	173500	240705140	2875	2875	2875	2875	0
146	20231023	173400	240705140	2875	2875	2875	2875	0
147	20231023	173300	240705140	2875	2875	2875	2875	0
148	20231023	173200	240705140	2875	2875	2875	2875	0
149	20231023	173100	240705140	2875	2875	2875	2875	0
150	20231023	173000	240705140	2875	2875	2875	2875	0
151	20231023	172900	240705140	2875	2875	2875	2875	0
152	20231023	172800	240705140	2875	2875	2875	2875	749
153	20231023	172700	240705140	2875	2875	2875	2875	0
154	20231023	172600	240705140	2875	2875	2875	2875	0
155	20231023	172500	240705140	2875	2875	2875	2875	0
156	20231023	172400	240705140	2875	2875	2875	2875	0
157	20231023	172300	240705140	2875	2875	2875	2875	0
158	20231023	172200	240705140	2875	2875	2875	2875	0
159	20231023	172100	240705140	2875	2875	2875	2875	0
160	20231023	172000	240705140	2875	2875	2875	2875	0
161	20231023	171900	240705140	2875	2875	2875	2875	0
162	20231023	171800	240705140	2875	2875	2875	2875	0
163	20231023	171700	240705140	2875	2875	2875	2875	0
164	20231023	171600	240705140	2875	2875	2875	2875	0
165	20231023	171500	240705140	2875	2875	2875	2875	0
166	20231023	171400	240705140	2875	2875	2875	2875	0
167	20231023	171300	240705140	2875	2875	2875	2875	0
168	20231023	171200	240705140	2875	2875	2875	2875	0
169	20231023	171100	240705140	2875	2875	2875	2875	0
170	20231023	171000	240705140	2875	2875	2875	2875	0
171	20231023	170900	240705140	2875	2875	2875	2875	0
172	20231023	170800	240705140	2875	2875	2875	2875	0
173	20231023	170700	240705140	2875	2875	2875	2875	0
174	20231023	170600	240705140	2875	2875	2875	2875	0
175	20231023	170500	240705140	2875	2875	2875	2875	0
176	20231023	170400	240705140	2875	2875	2875	2875	0
177	20231023	170300	240705140	2875	2875	2875	2875	0
178	20231023	170200	240705140	2875	2875	2875	2875	0
179	20231023	170100	240705140	2875	2875	2875	2875	0
180	20231023	170000	240705140	2875	2875	2875	2875	0
181	20231023	165900	240705140	2875	2875	2875	2875	0
182	20231023	165800	240705140	2875	2875	2875	2875	749
183	20231023	165700	240705140	2875	2875	2875	2875	0
184	20231023	165600	240705140	2875	2875	2875	2875	0
185	20231023	165500	240705140	2875	2875	2875	2875	0
186	20231023	165400	240705140	2875	2875	2875	2875	0
187	20231023	165300	240705140	2875	2875	2875	2875	0
188	20231023	165200	240705140	2875	2875	2875	2875	0
189	20231023	165100	240705140	2875	2875	2875	2875	0
190	20231023	165000	240705140	2875	2875	2875	2875	0
191	20231023	164900	240705140	2875	2875	2875	2875	0
192	20231023	164800	240705140	2875	2875	2875	2875	0
193	20231023	164700	240705140	2875	2875	2875	2875	0
194	20231023	164600	240705140	2875	2875	2875	2875	0
195	20231023	164500	240705140	2875	2875	2875	2875	0
196	20231023	164400	240705140	2875	2875	2875	2875	0
197	20231023	164300	240705140	2875	2875	2875	2875	0
198	20231023	164200	240705140	2875	2875	2875	2875	0
199	20231023	164100	240705140	2875	2875	2875	2875	0
200	20231023	164000	240705140	2875	2875	2875	2875	0
201	20231023	163900	240705140	2875	2875	2875	2875	0
202	20231023	163800	240705140	2875	2875	2875	2875	0
203	20231023	163700	240705140	2875	2875	2875	2875	0
204	20231023	163600	240705140	2875	2875	2875	2875	0
205	20231023	163500	240705140	2875	2875	2875	2875	0
206	20231023	163400	240705140	2875	2875	2875	2875	0
207	20231023	163300	240705140	2875	2875	2875	2875	0
208	20231023	163200	240705140	2875	2875	2875	2875	0
209	20231023	163100	240705140	2875	2875	2875	2875	0
210	20231023	163000	240705140	2875	2875	2875	2875	0
211	20231023	162900	240705140	2875	2875	2875	2875	0
212	20231023	162800	240705140	2875	2875	2875	2875	749
213	20231023	162700	240705140	2875	2875	2875	2875	0
214	20231023	162600	240705140	2875	2875	2875	2875	0
215	20231023	162500	240705140	2875	2875	2875	2875	0
216	20231023	162400	240705140	2875	2875	2875	2875	0
217	20231023	162300	240705140	2875	2875	2875	2875	0
218	20231023	162200	240705140	2875	2875	2875	2875	0
219	20231023	162100	240705140	2875	2875	2875	2875	0
220	20231023	162000	240705140	2875	2875	2875	2875	0
221	20231023	161900	240705140	2875	2875	2875	2875	0
222	20231023	161800	240705140	2875	2875	2875	2875	0
223	20231023	161700	240705140	2875	2875	2875	2875	0
224	20231023	161600	240705140	2875	2875	2875	2875	0
225	20231023	161500	240705140	2875	2875	2875	2875	0
226	20231023	161400	240705140	2875	2875	2875	2875	0
227	20231023	161300	240705140	2875	2875	2875	2875	0
228	20231023	161200	240705140	2875	2875	2875	2875	0
229	20231023	161100	240705140	2875	2875	2875	2875	0
230	20231023	161000	240705140	2875	2875	2875	2875	0
231	20231023	160900	240705140	2875	2875	2875	2875	0
232	20231023	160800	240705140	2875	2875	2875	2875	0
233	20231023	160700	240705140	2875	2875	2875	2875	0
234	20231023	160600	240705140	2875	2875	2875	2875	0
235	20231023	160500	240705140	2875	2875	2875	2875	0
236	20231023	160400	240705140	2875	2875	2875	2875	0
237	20231023	160300	240705140	2875	2875	2875	2875	0
238	20231023	160200	240705140	2875	2875	2875	2875	0
239	20231023	160100	240705140	2875	2875	2875	2875	0
240	20231023	160000	240705140	2875	2875	2875	2875	0
241	20231023	155900	240705140	2875	2875	2875	2875	0
242	20231023	155800	240705140	2875	2875	2875	2875	749
243	20231023	155700	240705140	2875	2875	2875	2875	0
244	20231023	155600	240705140	2875	2875	2875	2875	0
245	20231023	155500	240705140	2875	2875	2875	2875	0
246	20231023	155400	240705140	2875	2875	2875	2875	0
247	20231023	155300	240705140	2875	2875	2875	2875	0
248	20231023	155200	240705140	2875	2875	2875	2875	0
249	20231023	155100	240705140	2875	2875	2875	2875	0
250	20231023	155000	240705140	2875	2875	2875	2875	0
251	20231023	154900	240705140	2875	2875	2875	2875	0
252	20231023	154800	240705140	2875	2875	2875	2875	0
253	20231023	154700	240705140	2875	2875	2875	2875	0
254	20231023	154600	240705140	2875	2875	2875	2875	0
255	20231023	154500	240705140	2875	2875	2875	2875	0
256	20231023	154400	240705140	2875	2875	2875	2875	0
257	20231023	154300	240705140	2875	2875	2875	2875	0
258	20231023	154200	240705140	2875	2875	2875	2875	0
259	20231023	154100	240705140	2875	2875	2875	2875	0
260	20231023	154000	240705140	2875	2875	2875	2875	0
261	20231023	153900	240705140	2875	2875	2875	2875	0
262	20231023	153800	240705140	2875	2875	2875	2875	0
263	20231023	153700	240705140	2875	2875	2875	2875	0
264	20231023	153600	240705140	2875	2875	2875	2875	0
265	20231023	153500	240705140	2875	2875	2875	2875	0
266	20231023	153400	240705140	2875	2875	2875	2875	0
267	20231023	153300	240705140	2875	2875	2875	2875	0
268	20231023	153200	240705140	2875	2875	2875	2875	0
269	20231023	153100	240705140	2875	2875	2875	2875	0
270	20231023	153000	240705140	2875	2875	2875	2875	749
271	20231023	152900	238551765	2850	2850	2850	2850	0
272	20231023	152800	238551765	2850	2850	2850	2850	0
273	20231023	152700	238551765	2850	2850	2850	2850	0
274	20231023	152600	238551765	2850	2850	2850	2850	0
275	20231023	152500	238551765	2850	2850	2850	2850	0
276	20231023	152400	238551765	2850	2850	2850	2850	0
277	20231023	152300	238551765	2850	2850	2850	2850	0
278	20231023	152200	238551765	2850	2850	2850	2850	0
279	20231023	152100	238551765	2850	2850	2850	2850	0
280	20231023	152000	238551765	2850	2850	2850	2850	0
281	20231023	151900	238551765	2850	2850	2850	2850	0
282	20231023	151800	238551765	2850	2850	2850	2850	0
283	20231023	151700	238551765	2850	2850	2850	2850	0
284	20231023	151600	238551765	2850	2850	2850	2850	0
285	20231023	151500	238551765	2850	2850	2850	2850	0
286	20231023	151400	238551765	2850	2850	2850	2850	0
287	20231023	151300	238551765	2850	2850	2850	2850	0
288	20231023	151200	238551765	2850	2850	2850	2850	0
289	20231023	151100	238551765	2850	2835	2850	2835	318
290	20231023	151000	237648715	2815	2815	2815	2815	149
291	20231023	150900	237229280	2815	2825	2825	2815	2419
292	20231023	150800	230418605	2835	2840	2840	2835	45
293	20231023	150700	230291005	2840	2840	2840	2840	0
294	20231023	150600	230291005	2840	2825	2840	2825	215
295	20231023	150500	229683615	2820	2840	2840	2820	1999
296	20231023	150400	224038420	2840	2840	2840	2840	500
297	20231023	150300	222618420	2840	2840	2840	2840	0
298	20231023	150200	222618420	2840	2840	2840	2840	455
299	20231023	150100	221326220	2850	2850	2850	2850	0
300	20231023	150000	221326220	2850	2850	2850	2850	1
301	20231023	145900	221323370	2840	2840	2840	2840	103
302	20231023	145800	221030850	2850	2850	2850	2850	500
303	20231023	145700	219605850	2850	2850	2850	2850	0
304	20231023	145600	219605850	2850	2850	2850	2850	0
305	20231023	145500	219605850	2850	2850	2850	2850	30
306	20231023	145400	219520350	2850	2850	2850	2850	0
307	20231023	145300	219520350	2850	2850	2850	2850	20
308	20231023	145200	219463350	2850	2850	2850	2850	0
309	20231023	145100	219463350	2850	2850	2850	2850	0
310	20231023	145000	219463350	2850	2850	2850	2850	0
311	20231023	144900	219463350	2850	2850	2850	2850	0
312	20231023	144800	219463350	2850	2850	2850	2850	5
313	20231023	144700	219449100	2845	2845	2845	2845	13
314	20231023	144600	219412115	2850	2850	2850	2850	0
315	20231023	144500	219412115	2850	2850	2850	2850	0
316	20231023	144400	219412115	2850	2850	2850	2850	0
317	20231023	144300	219412115	2850	2850	2850	2850	0
318	20231023	144200	219412115	2850	2850	2850	2850	0
319	20231023	144100	219412115	2850	2850	2850	2850	100
320	20231023	144000	219127115	2845	2845	2845	2845	30
321	20231023	143900	219041765	2845	2845	2845	2845	0
322	20231023	143800	219041765	2845	2845	2845	2845	0
323	20231023	143700	219041765	2845	2845	2845	2845	8
324	20231023	143600	219019005	2845	2845	2845	2845	164
325	20231023	143500	218552425	2845	2845	2845	2845	0
326	20231023	143400	218552425	2845	2845	2845	2845	500
327	20231023	143300	217129925	2845	2845	2845	2845	0
328	20231023	143200	217129925	2845	2845	2845	2845	2
329	20231023	143100	217124235	2860	2860	2860	2860	1
330	20231023	143000	217121375	2865	2865	2865	2865	0
331	20231023	142900	217121375	2865	2865	2865	2865	0
332	20231023	142800	217121375	2865	2865	2865	2865	0
333	20231023	142700	217121375	2865	2865	2865	2865	0
334	20231023	142600	217121375	2865	2865	2865	2865	0
335	20231023	142500	217121375	2865	2865	2865	2865	0
336	20231023	142400	217121375	2865	2865	2865	2865	0
337	20231023	142300	217121375	2865	2865	2865	2865	0
338	20231023	142200	217121375	2865	2865	2865	2865	0
339	20231023	142100	217121375	2865	2865	2865	2865	0
340	20231023	142000	217121375	2865	2865	2865	2865	15
341	20231023	141900	217078400	2870	2870	2870	2870	0
342	20231023	141800	217078400	2870	2870	2870	2870	0
343	20231023	141700	217078400	2870	2860	2870	2860	226
344	20231023	141600	216431380	2855	2855	2855	2855	0
345	20231023	141500	216431380	2855	2850	2855	2850	681
346	20231023	141400	214490480	2850	2850	2850	2850	0
347	20231023	141300	214490480	2850	2850	2850	2850	30
348	20231023	141200	214404980	2850	2850	2850	2850	70
349	20231023	141100	214205480	2850	2850	2850	2850	0
350	20231023	141000	214205480	2850	2850	2850	2850	220
351	20231023	140900	213578480	2850	2850	2850	2850	1170
352	20231023	140800	210243980	2845	2845	2845	2845	0
353	20231023	140700	210243980	2845	2845	2845	2845	0
354	20231023	140600	210243980	2845	2845	2845	2845	0
355	20231023	140500	210243980	2845	2845	2845	2845	0
356	20231023	140400	210243980	2845	2845	2845	2845	0
357	20231023	140300	210243980	2845	2845	2845	2845	0
358	20231023	140200	210243980	2845	2845	2845	2845	372
359	20231023	140100	209185640	2845	2850	2850	2845	293
360	20231023	140000	208352050	2850	2850	2850	2850	5
361	20231023	135900	208337800	2850	2850	2850	2850	0
362	20231023	135800	208337800	2850	2850	2850	2850	0
363	20231023	135700	208337800	2850	2850	2850	2850	0
364	20231023	135600	208337800	2850	2850	2850	2850	0
365	20231023	135500	208337800	2850	2850	2850	2850	0
366	20231023	135400	208337800	2850	2850	2850	2850	0
367	20231023	135300	208337800	2850	2850	2850	2850	16
368	20231023	135200	208292200	2850	2850	2850	2850	240
369	20231023	135100	207608200	2870	2870	2870	2870	0
370	20231023	135000	207608200	2870	2870	2870	2870	0
371	20231023	134900	207608200	2870	2870	2870	2870	0
372	20231023	134800	207608200	2870	2870	2870	2870	0
373	20231023	134700	207608200	2870	2870	2870	2870	0
374	20231023	134600	207608200	2870	2870	2870	2870	100
375	20231023	134500	207321200	2870	2870	2870	2870	0
376	20231023	134400	207321200	2870	2870	2870	2870	1
377	20231023	134300	207318330	2845	2845	2845	2845	0
378	20231023	134200	207318330	2845	2845	2845	2845	0
379	20231023	134100	207318330	2845	2845	2845	2845	0
380	20231023	134000	207318330	2845	2855	2855	2845	276
381	20231023	133900	206532240	2880	2880	2880	2880	0
382	20231023	133800	206532240	2880	2880	2880	2880	0
383	20231023	133700	206532240	2880	2880	2880	2880	0
384	20231023	133600	206532240	2880	2880	2880	2880	0
385	20231023	133500	206532240	2880	2880	2880	2880	0
386	20231023	133400	206532240	2880	2880	2880	2880	0
387	20231023	133300	206532240	2880	2880	2880	2880	0
388	20231023	133200	206532240	2880	2880	2880	2880	0
389	20231023	133100	206532240	2880	2880	2880	2880	0
390	20231023	133000	206532240	2880	2860	2880	2855	154
391	20231023	132900	206089740	2860	2860	2860	2860	0
392	20231023	132800	206089740	2860	2860	2860	2860	0
393	20231023	132700	206089740	2860	2860	2860	2860	0
394	20231023	132600	206089740	2860	2860	2860	2860	0
395	20231023	132500	206089740	2860	2860	2860	2860	0
396	20231023	132400	206089740	2860	2860	2860	2860	0
397	20231023	132300	206089740	2860	2860	2860	2860	0
398	20231023	132200	206089740	2860	2860	2860	2860	0
399	20231023	132100	206089740	2860	2860	2860	2860	0
400	20231023	132000	206089740	2860	2860	2860	2860	0
401	20231023	131900	206089740	2860	2860	2860	2860	0
402	20231023	131800	206089740	2860	2860	2860	2860	0
403	20231023	131700	206089740	2860	2860	2860	2860	0
404	20231023	131600	206089740	2860	2860	2860	2860	0
405	20231023	131500	206089740	2860	2860	2860	2860	0
406	20231023	131400	206089740	2860	2860	2860	2860	0
407	20231023	131300	206089740	2860	2860	2860	2860	0
408	20231023	131200	206089740	2860	2860	2860	2860	0
409	20231023	131100	206089740	2860	2860	2860	2860	0
410	20231023	131000	206089740	2860	2860	2860	2860	0
411	20231023	130900	206089740	2860	2860	2860	2860	0
412	20231023	130800	206089740	2860	2860	2860	2860	20
413	20231023	130700	206032540	2860	2860	2860	2860	0
414	20231023	130600	206032540	2860	2860	2860	2860	0
415	20231023	130500	206032540	2860	2860	2860	2860	0
416	20231023	130400	206032540	2860	2860	2860	2860	0
417	20231023	130300	206032540	2860	2860	2860	2860	0
418	20231023	130200	206032540	2860	2860	2860	2860	0
419	20231023	130100	206032540	2860	2860	2860	2860	0
420	20231023	130000	206032540	2860	2860	2860	2860	0
421	20231023	125900	206032540	2860	2860	2860	2860	0
422	20231023	125800	206032540	2860	2860	2860	2860	0
423	20231023	125700	206032540	2860	2875	2875	2860	866
424	20231023	125600	203549950	2875	2875	2875	2875	0
425	20231023	125500	203549950	2875	2885	2885	2875	40
426	20231023	125400	203434695	2910	2910	2910	2910	0
427	20231023	125300	203434695	2910	2905	2910	2905	214
428	20231023	125200	202812405	2910	2905	2910	2905	22
429	20231023	125100	202748485	2905	2890	2905	2890	30
430	20231023	125000	202661350	2905	2895	2905	2895	2
431	20231023	124900	202655550	2885	2890	2890	2885	410
432	20231023	124800	201472695	2890	2890	2890	2890	0
433	20231023	124700	201472695	2890	2890	2890	2890	76
434	20231023	124600	201253055	2890	2890	2890	2890	0
435	20231023	124500	201253055	2890	2890	2890	2890	2
436	20231023	124400	201247275	2900	2890	2900	2885	14
437	20231023	124300	201206850	2900	2890	2900	2890	18
438	20231023	124200	201154810	2890	2890	2890	2890	0
439	20231023	124100	201154810	2890	2890	2890	2890	103
440	20231023	124000	200857140	2885	2885	2885	2885	0
441	20231023	123900	200857140	2885	2900	2900	2885	70
442	20231023	123800	200654760	2905	2905	2905	2905	0
443	20231023	123700	200654760	2905	2905	2905	2905	0
444	20231023	123600	200654760	2905	2905	2905	2905	0
445	20231023	123500	200654760	2905	2905	2905	2905	0
446	20231023	123400	200654760	2905	2905	2905	2905	0
447	20231023	123300	200654760	2905	2905	2905	2905	0
448	20231023	123200	200654760	2905	2905	2905	2905	0
449	20231023	123100	200654760	2905	2905	2905	2905	0
450	20231023	123000	200654760	2905	2905	2905	2905	0
451	20231023	122900	200654760	2905	2905	2910	2905	91
452	20231023	122800	200389990	2885	2910	2910	2885	503
453	20231023	122700	198938705	2885	2910	2915	2885	222
454	20231023	122600	198297470	2920	2905	2920	2890	607
455	20231023	122500	196541430	2910	2910	2910	2910	2
456	20231023	122400	196535610	2910	2915	2915	2910	20
457	20231023	122300	196477350	2925	2925	2925	2925	0
458	20231023	122200	196477350	2925	2925	2925	2925	20
459	20231023	122100	196418850	2925	2925	2925	2925	0
460	20231023	122000	196418850	2925	2925	2925	2925	51
461	20231023	121900	196269675	2930	2930	2930	2930	10
462	20231023	121800	196240375	2940	2940	2940	2940	0
463	20231023	121700	196240375	2940	2940	2940	2940	0
464	20231023	121600	196240375	2940	2950	2950	2940	639
465	20231023	121500	194357875	2960	2960	2960	2960	0
466	20231023	121400	194357875	2960	2960	2960	2960	0
467	20231023	121300	194357875	2960	2960	2960	2960	0
468	20231023	121200	194357875	2960	2960	2960	2960	0
469	20231023	121100	194357875	2960	2960	2960	2960	25
470	20231023	121000	194283875	2970	2970	2970	2970	0
471	20231023	120900	194283875	2970	2970	2970	2970	1392
472	20231023	120800	190149635	2975	2970	2975	2970	128
473	20231023	120700	189769420	2985	2985	2985	2985	66
474	20231023	120600	189572410	2990	2990	2990	2990	0
475	20231023	120500	189572410	2990	2990	2990	2990	0
476	20231023	120400	189572410	2990	2985	2990	2970	1875
477	20231023	120300	183988470	2985	2970	2985	2970	1014
478	20231023	120200	180976830	2985	2980	2985	2980	160
479	20231023	120100	180499520	2980	2970	2980	2970	310
480	20231023	120000	179575820	2980	2980	2980	2980	100
481	20231023	115900	179277820	2980	2970	2980	2970	184
482	20231023	115800	178729690	2970	2970	2970	2970	5
483	20231023	115700	178714840	2960	2960	2975	2960	1616
484	20231023	115600	173929860	2975	2980	2980	2975	250
485	20231023	115500	173185360	2980	2980	2980	2980	0
486	20231023	115400	173185360	2980	2960	2980	2960	960
487	20231023	115300	170339260	2965	2960	2965	2960	1101
488	20231023	115200	167080255	2960	2980	2980	2960	200
489	20231023	115100	166486255	2980	2935	2980	2935	5083
490	20231023	115000	151392185	2960	2945	2960	2945	4497
491	20231023	114900	138132185	2945	2945	2950	2945	6000
492	20231023	114800	120454275	2915	2960	2960	2915	900
493	20231023	114700	117791310	2960	2920	2960	2920	6219
494	20231023	114600	99474305	2920	2910	2920	2910	100
495	20231023	114500	99183085	2910	2910	2910	2910	0
496	20231023	114400	99183085	2910	2910	2910	2910	0
497	20231023	114300	99183085	2910	2910	2910	2910	2
498	20231023	114200	99177265	2890	2890	2890	2890	14
499	20231023	114100	99136805	2890	2890	2890	2890	200
500	20231023	114000	98558805	2900	2900	2900	2900	0
501	20231023	113900	98558805	2900	2900	2900	2900	402
502	20231023	113800	97393005	2905	2905	2905	2905	140
503	20231023	113700	96986305	2910	2910	2910	2910	0
504	20231023	113600	96986305	2910	2910	2910	2910	443
505	20231023	113500	95697175	2930	2930	2930	2930	0
506	20231023	113400	95697175	2930	2930	2930	2930	0
507	20231023	113300	95697175	2930	2930	2930	2930	0
508	20231023	113200	95697175	2930	2930	2930	2930	10
509	20231023	113100	95667875	2930	2930	2930	2930	100
510	20231023	113000	95374875	2930	2930	2930	2930	0
511	20231023	112900	95374875	2930	2930	2930	2930	0
512	20231023	112800	95374875	2930	2930	2930	2930	0
513	20231023	112700	95374875	2930	2930	2930	2930	0
514	20231023	112600	95374875	2930	2930	2930	2930	0
515	20231023	112500	95374875	2930	2930	2930	2930	0
516	20231023	112400	95374875	2930	2930	2930	2930	0
517	20231023	112300	95374875	2930	2930	2930	2930	5
518	20231023	112200	95360225	2930	2910	2930	2910	89
519	20231023	112100	95099515	2935	2935	2935	2935	183
520	20231023	112000	94562410	2935	2905	2935	2905	16
521	20231023	111900	94515900	2905	2905	2905	2905	0
522	20231023	111800	94515900	2905	2930	2940	2905	93
523	20231023	111700	94243935	2940	2935	2940	2935	50
524	20231023	111600	94097170	2930	2875	2930	2875	2696
525	20231023	111500	86291130	2875	2875	2875	2875	896
526	20231023	111400	83715130	2870	2870	2870	2870	1652
527	20231023	111300	78973890	2870	2870	2870	2870	248
528	20231023	111200	78262130	2865	2865	2865	2865	300
529	20231023	111100	77402630	2880	2880	2880	2880	0
530	20231023	111000	77402630	2880	2865	2880	2865	1252
531	20231023	110900	73804605	2870	2860	2870	2860	4000
532	20231023	110800	62326735	2840	2840	2840	2840	0
533	20231023	110700	62326735	2840	2840	2840	2840	0
534	20231023	110600	62326735	2840	2840	2840	2840	40
535	20231023	110500	62213135	2840	2845	2845	2840	376
536	20231023	110400	61144585	2850	2850	2850	2850	0
537	20231023	110300	61144585	2850	2850	2850	2850	807
538	20231023	110200	58844635	2855	2855	2855	2855	0
539	20231023	110100	58844635	2855	2855	2855	2855	100
540	20231023	110000	58559135	2855	2855	2855	2855	0
541	20231023	105900	58559135	2855	2855	2855	2855	0
542	20231023	105800	58559135	2855	2855	2855	2855	0
543	20231023	105700	58559135	2855	2855	2855	2855	0
544	20231023	105600	58559135	2855	2855	2855	2855	0
545	20231023	105500	58559135	2855	2855	2855	2855	0
546	20231023	105400	58559135	2855	2855	2855	2855	200
547	20231023	105300	57988135	2865	2865	2865	2865	0
548	20231023	105200	57988135	2865	2865	2865	2865	0
549	20231023	105100	57988135	2865	2865	2865	2865	0
550	20231023	105000	57988135	2865	2865	2865	2865	0
551	20231023	104900	57988135	2865	2865	2865	2865	42
552	20231023	104800	57867805	2865	2865	2865	2865	0
553	20231023	104700	57867805	2865	2865	2865	2865	0
554	20231023	104600	57867805	2865	2875	2875	2865	17
555	20231023	104500	57819090	2860	2860	2860	2860	250
556	20231023	104400	57104090	2865	2865	2865	2865	0
557	20231023	104300	57104090	2865	2865	2865	2865	0
558	20231023	104200	57104090	2865	2865	2865	2865	0
559	20231023	104100	57104090	2865	2865	2865	2865	0
560	20231023	104000	57104090	2865	2865	2865	2865	0
561	20231023	103900	57104090	2865	2865	2865	2865	370
562	20231023	103800	56044040	2865	2865	2865	2865	0
563	20231023	103700	56044040	2865	2865	2865	2865	0
564	20231023	103600	56044040	2865	2865	2865	2865	0
565	20231023	103500	56044040	2865	2865	2865	2865	0
566	20231023	103400	56044040	2865	2865	2865	2865	114
567	20231023	103300	55717430	2865	2865	2865	2865	466
568	20231023	103200	54382340	2865	2870	2870	2865	1000
569	20231023	103100	51517185	2875	2875	2875	2875	0
570	20231023	103000	51517185	2875	2875	2875	2875	0
571	20231023	102900	51517185	2875	2875	2875	2875	0
572	20231023	102800	51517185	2875	2875	2875	2875	11
573	20231023	102700	51485560	2875	2875	2875	2875	0
574	20231023	102600	51485560	2875	2875	2875	2875	0
575	20231023	102500	51485560	2875	2875	2875	2875	0
576	20231023	102400	51485560	2875	2875	2875	2875	0
577	20231023	102300	51485560	2875	2875	2875	2875	2
578	20231023	102200	51479810	2875	2875	2875	2875	0
579	20231023	102100	51479810	2875	2875	2875	2875	29
580	20231023	102000	51396435	2870	2865	2870	2865	69
581	20231023	101900	51198610	2855	2855	2855	2855	0
582	20231023	101800	51198610	2855	2855	2855	2855	149
583	20231023	101700	50773215	2855	2855	2855	2855	10
584	20231023	101600	50744665	2855	2855	2855	2855	9
585	20231023	101500	50718970	2855	2855	2855	2855	1
586	20231023	101400	50716115	2855	2850	2855	2850	54
587	20231023	101300	50562200	2855	2855	2855	2855	0
588	20231023	101200	50562200	2855	2855	2855	2855	128
589	20231023	101100	50196760	2860	2860	2860	2860	1650
590	20231023	101000	45477760	2870	2870	2870	2870	0
591	20231023	100900	45477760	2870	2870	2870	2870	0
592	20231023	100800	45477760	2870	2870	2870	2870	0
593	20231023	100700	45477760	2870	2870	2870	2870	0
594	20231023	100600	45477760	2870	2870	2870	2870	0
595	20231023	100500	45477760	2870	2870	2870	2870	0
596	20231023	100400	45477760	2870	2870	2870	2870	0
597	20231023	100300	45477760	2870	2870	2870	2870	0
598	20231023	100200	45477760	2870	2870	2870	2870	1
599	20231023	100100	45474890	2870	2870	2870	2870	0
600	20231023	100000	45474890	2870	2865	2870	2865	596
601	20231023	095900	43764415	2860	2860	2860	2860	0
602	20231023	095800	43764415	2860	2860	2860	2860	1
603	20231023	095700	43761555	2860	2860	2860	2860	0
604	20231023	095600	43761555	2860	2860	2860	2860	0
605	20231023	095500	43761555	2860	2860	2860	2860	0
606	20231023	095400	43761555	2860	2860	2860	2860	0
607	20231023	095300	43761555	2860	2860	2860	2860	0
608	20231023	095200	43761555	2860	2870	2870	2860	277
609	20231023	095100	42967565	2870	2870	2870	2870	0
610	20231023	095000	42967565	2870	2870	2870	2870	2
611	20231023	094900	42961825	2870	2880	2880	2870	123
612	20231023	094800	42608710	2880	2880	2880	2880	0
613	20231023	094700	42608710	2880	2880	2880	2880	10
614	20231023	094600	42579910	2880	2880	2885	2880	309
615	20231023	094500	41689860	2890	2890	2890	2880	77
616	20231023	094400	41467340	2890	2890	2890	2890	0
617	20231023	094300	41467340	2890	2890	2890	2890	0
618	20231023	094200	41467340	2890	2890	2890	2890	0
619	20231023	094100	41467340	2890	2890	2890	2890	24
620	20231023	094000	41397980	2890	2890	2890	2890	23
621	20231023	093900	41331510	2890	2890	2890	2890	1
622	20231023	093800	41328620	2880	2880	2880	2880	51
623	20231023	093700	41181740	2890	2890	2890	2890	11
624	20231023	093600	41149950	2890	2890	2890	2890	9
625	20231023	093500	41123940	2890	2875	2890	2875	69
626	20231023	093400	40925060	2870	2870	2890	2870	521
627	20231023	093300	39429390	2870	2890	2890	2870	3
628	20231023	093200	39420740	2870	2870	2870	2870	0
629	20231023	093100	39420740	2870	2895	2895	2870	51
630	20231023	093000	39273745	2870	2855	2870	2840	234
631	20231023	092900	38606640	2850	2840	2850	2840	595
632	20231023	092800	36911380	2845	2845	2845	2845	0
633	20231023	092700	36911380	2845	2845	2845	2845	100
634	20231023	092600	36626880	2845	2845	2845	2845	26
635	20231023	092500	36552910	2845	2845	2845	2845	61
636	20231023	092400	36379365	2840	2840	2840	2840	0
637	20231023	092300	36379365	2840	2840	2840	2840	1
638	20231023	092200	36376525	2840	2835	2840	2835	110
639	20231023	092100	36064185	2830	2820	2830	2820	975
640	20231023	092000	33308435	2820	2820	2820	2820	73
641	20231023	091900	33102575	2825	2810	2825	2810	151
642	20231023	091800	32678250	2810	2835	2835	2750	2688
643	20231023	091700	25156975	2820	2850	2855	2805	612
644	20231023	091600	23429685	2860	2880	2880	2860	92
645	20231023	091500	23166065	2880	2855	2880	2850	531
646	20231023	091400	21649055	2875	2875	2875	2875	10
647	20231023	091300	21620305	2875	2855	2880	2855	21
648	20231023	091200	21559900	2885	2895	2950	2860	1771
649	20231023	091100	16440600	2860	2855	2860	2855	732
650	20231023	091000	14348255	2850	2825	2850	2825	77
651	20231023	090900	14129255	2825	2825	2825	2825	0
652	20231023	090800	14129255	2825	2825	2825	2825	132
653	20231023	090700	13756355	2825	2815	2825	2815	208
654	20231023	090600	13170755	2825	2825	2825	2825	26
655	20231023	090500	13097305	2825	2805	2825	2805	191
656	20231023	090400	12560330	2825	2825	2825	2825	0
657	20231023	090300	12560330	2825	2835	2835	2800	2247
658	20231023	090200	6241345	2825	2830	2830	2825	1209
659	20231023	090100	2822485	2830	2835	2835	2830	245
660	20231023	090000	2129085	2835	2835	2835	2835	751