KissMeData/221840/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	201400	23354110	2985	2985	2985	2985	1
3	20231024	201300	23354110	2985	2985	2985	2985	0
4	20231024	201200	23354110	2985	2985	2985	2985	0
5	20231024	201100	23354110	2985	2985	2985	2985	0
6	20231024	201000	23354110	2985	2985	2985	2985	0
7	20231024	200900	23354110	2985	2985	2985	2985	0
8	20231024	200800	23354110	2985	2985	2985	2985	0
9	20231024	200700	23354110	2985	2985	2985	2985	0
10	20231024	200600	23354110	2985	2985	2985	2985	0
11	20231024	200500	23354110	2985	2985	2985	2985	0
12	20231024	200400	23354110	2985	2985	2985	2985	0
13	20231024	200300	23354110	2985	2985	2985	2985	0
14	20231024	200200	23354110	2985	2985	2985	2985	0
15	20231024	200100	23354110	2985	2985	2985	2985	0
16	20231024	200000	23354110	2985	2985	2985	2985	0
17	20231024	195900	23354110	2985	2985	2985	2985	0
18	20231024	195800	23354110	2985	2985	2985	2985	0
19	20231024	195700	23354110	2985	2985	2985	2985	0
20	20231024	195600	23354110	2985	2985	2985	2985	0
21	20231024	195500	23354110	2985	2985	2985	2985	0
22	20231024	195400	23354110	2985	2985	2985	2985	0
23	20231024	195300	23354110	2985	2985	2985	2985	0
24	20231024	195200	23354110	2985	2985	2985	2985	0
25	20231024	195100	23354110	2985	2985	2985	2985	0
26	20231024	195000	23354110	2985	2985	2985	2985	0
27	20231024	194900	23354110	2985	2985	2985	2985	0
28	20231024	194800	23354110	2985	2985	2985	2985	0
29	20231024	194700	23354110	2985	2985	2985	2985	0
30	20231024	194600	23354110	2985	2985	2985	2985	0
31	20231024	194500	23354110	2985	2985	2985	2985	0
32	20231024	194400	23354110	2985	2985	2985	2985	1
33	20231024	194300	23354110	2985	2985	2985	2985	0
34	20231024	194200	23354110	2985	2985	2985	2985	0
35	20231024	194100	23354110	2985	2985	2985	2985	0
36	20231024	194000	23354110	2985	2985	2985	2985	0
37	20231024	193900	23354110	2985	2985	2985	2985	0
38	20231024	193800	23354110	2985	2985	2985	2985	0
39	20231024	193700	23354110	2985	2985	2985	2985	0
40	20231024	193600	23354110	2985	2985	2985	2985	0
41	20231024	193500	23354110	2985	2985	2985	2985	0
42	20231024	193400	23354110	2985	2985	2985	2985	0
43	20231024	193300	23354110	2985	2985	2985	2985	0
44	20231024	193200	23354110	2985	2985	2985	2985	0
45	20231024	193100	23354110	2985	2985	2985	2985	0
46	20231024	193000	23354110	2985	2985	2985	2985	0
47	20231024	192900	23354110	2985	2985	2985	2985	0
48	20231024	192800	23354110	2985	2985	2985	2985	0
49	20231024	192700	23354110	2985	2985	2985	2985	0
50	20231024	192600	23354110	2985	2985	2985	2985	0
51	20231024	192500	23354110	2985	2985	2985	2985	0
52	20231024	192400	23354110	2985	2985	2985	2985	0
53	20231024	192300	23354110	2985	2985	2985	2985	0
54	20231024	192200	23354110	2985	2985	2985	2985	0
55	20231024	192100	23354110	2985	2985	2985	2985	0
56	20231024	192000	23354110	2985	2985	2985	2985	0
57	20231024	191900	23354110	2985	2985	2985	2985	0
58	20231024	191800	23354110	2985	2985	2985	2985	0
59	20231024	191700	23354110	2985	2985	2985	2985	0
60	20231024	191600	23354110	2985	2985	2985	2985	0
61	20231024	191500	23354110	2985	2985	2985	2985	0
62	20231024	191400	23354110	2985	2985	2985	2985	1
63	20231024	191300	23354110	2985	2985	2985	2985	0
64	20231024	191200	23354110	2985	2985	2985	2985	0
65	20231024	191100	23354110	2985	2985	2985	2985	0
66	20231024	191000	23354110	2985	2985	2985	2985	0
67	20231024	190900	23354110	2985	2985	2985	2985	0
68	20231024	190800	23354110	2985	2985	2985	2985	0
69	20231024	190700	23354110	2985	2985	2985	2985	0
70	20231024	190600	23354110	2985	2985	2985	2985	0
71	20231024	190500	23354110	2985	2985	2985	2985	0
72	20231024	190400	23354110	2985	2985	2985	2985	0
73	20231024	190300	23354110	2985	2985	2985	2985	0
74	20231024	190200	23354110	2985	2985	2985	2985	0
75	20231024	190100	23354110	2985	2985	2985	2985	0
76	20231024	190000	23354110	2985	2985	2985	2985	0
77	20231024	185900	23354110	2985	2985	2985	2985	0
78	20231024	185800	23354110	2985	2985	2985	2985	0
79	20231024	185700	23354110	2985	2985	2985	2985	0
80	20231024	185600	23354110	2985	2985	2985	2985	0
81	20231024	185500	23354110	2985	2985	2985	2985	0
82	20231024	185400	23354110	2985	2985	2985	2985	0
83	20231024	185300	23354110	2985	2985	2985	2985	0
84	20231024	185200	23354110	2985	2985	2985	2985	0
85	20231024	185100	23354110	2985	2985	2985	2985	0
86	20231024	185000	23354110	2985	2985	2985	2985	0
87	20231024	184900	23354110	2985	2985	2985	2985	0
88	20231024	184800	23354110	2985	2985	2985	2985	0
89	20231024	184700	23354110	2985	2985	2985	2985	0
90	20231024	184600	23354110	2985	2985	2985	2985	0
91	20231024	184500	23354110	2985	2985	2985	2985	0
92	20231024	184400	23354110	2985	2985	2985	2985	1
93	20231024	184300	23354110	2985	2985	2985	2985	0
94	20231024	184200	23354110	2985	2985	2985	2985	0
95	20231024	184100	23354110	2985	2985	2985	2985	0
96	20231024	184000	23354110	2985	2985	2985	2985	0
97	20231024	183900	23354110	2985	2985	2985	2985	0
98	20231024	183800	23354110	2985	2985	2985	2985	0
99	20231024	183700	23354110	2985	2985	2985	2985	0
100	20231024	183600	23354110	2985	2985	2985	2985	0
101	20231024	183500	23354110	2985	2985	2985	2985	0
102	20231024	183400	23354110	2985	2985	2985	2985	0
103	20231024	183300	23354110	2985	2985	2985	2985	0
104	20231024	183200	23354110	2985	2985	2985	2985	0
105	20231024	183100	23354110	2985	2985	2985	2985	0
106	20231024	183000	23354110	2985	2985	2985	2985	0
107	20231024	182900	23354110	2985	2985	2985	2985	0
108	20231024	182800	23354110	2985	2985	2985	2985	0
109	20231024	182700	23354110	2985	2985	2985	2985	0
110	20231024	182600	23354110	2985	2985	2985	2985	0
111	20231024	182500	23354110	2985	2985	2985	2985	0
112	20231024	182400	23354110	2985	2985	2985	2985	0
113	20231024	182300	23354110	2985	2985	2985	2985	0
114	20231024	182200	23354110	2985	2985	2985	2985	0
115	20231024	182100	23354110	2985	2985	2985	2985	0
116	20231024	182000	23354110	2985	2985	2985	2985	0
117	20231024	181900	23354110	2985	2985	2985	2985	0
118	20231024	181800	23354110	2985	2985	2985	2985	0
119	20231024	181700	23354110	2985	2985	2985	2985	0
120	20231024	181600	23354110	2985	2985	2985	2985	0
121	20231024	181500	23354110	2985	2985	2985	2985	0
122	20231024	181400	23354110	2985	2985	2985	2985	1
123	20231024	181300	23354110	2985	2985	2985	2985	0
124	20231024	181200	23354110	2985	2985	2985	2985	0
125	20231024	181100	23354110	2985	2985	2985	2985	0
126	20231024	181000	23354110	2985	2985	2985	2985	0
127	20231024	180900	23354110	2985	2985	2985	2985	0
128	20231024	180800	23354110	2985	2985	2985	2985	0
129	20231024	180700	23354110	2985	2985	2985	2985	0
130	20231024	180600	23354110	2985	2985	2985	2985	0
131	20231024	180500	23354110	2985	2985	2985	2985	0
132	20231024	180400	23354110	2985	2985	2985	2985	0
133	20231024	180300	23354110	2985	2985	2985	2985	0
134	20231024	180200	23354110	2985	2985	2985	2985	0
135	20231024	180100	23354110	2985	2985	2985	2985	0
136	20231024	180000	23354110	2985	2985	2985	2985	0
137	20231024	175900	23354110	2985	2985	2985	2985	0
138	20231024	175800	23354110	2985	2985	2985	2985	0
139	20231024	175700	23354110	2985	2985	2985	2985	0
140	20231024	175600	23354110	2985	2985	2985	2985	0
141	20231024	175500	23354110	2985	2985	2985	2985	0
142	20231024	175400	23354110	2985	2985	2985	2985	0
143	20231024	175300	23354110	2985	2985	2985	2985	0
144	20231024	175200	23354110	2985	2985	2985	2985	0
145	20231024	175100	23354110	2985	2985	2985	2985	0
146	20231024	175000	23354110	2985	2985	2985	2985	0
147	20231024	174900	23354110	2985	2985	2985	2985	0
148	20231024	174800	23354110	2985	2985	2985	2985	0
149	20231024	174700	23354110	2985	2985	2985	2985	0
150	20231024	174600	23354110	2985	2985	2985	2985	0
151	20231024	174500	23354110	2985	2985	2985	2985	0
152	20231024	174400	23354110	2985	2985	2985	2985	1
153	20231024	174300	23354110	2985	2985	2985	2985	0
154	20231024	174200	23354110	2985	2985	2985	2985	0
155	20231024	174100	23354110	2985	2985	2985	2985	0
156	20231024	174000	23354110	2985	2985	2985	2985	0
157	20231024	173900	23354110	2985	2985	2985	2985	0
158	20231024	173800	23354110	2985	2985	2985	2985	0
159	20231024	173700	23354110	2985	2985	2985	2985	0
160	20231024	173600	23354110	2985	2985	2985	2985	0
161	20231024	173500	23354110	2985	2985	2985	2985	0
162	20231024	173400	23354110	2985	2985	2985	2985	0
163	20231024	173300	23354110	2985	2985	2985	2985	0
164	20231024	173200	23354110	2985	2985	2985	2985	0
165	20231024	173100	23354110	2985	2985	2985	2985	0
166	20231024	173000	23354110	2985	2985	2985	2985	0
167	20231024	172900	23354110	2985	2985	2985	2985	0
168	20231024	172800	23354110	2985	2985	2985	2985	0
169	20231024	172700	23354110	2985	2985	2985	2985	0
170	20231024	172600	23354110	2985	2985	2985	2985	0
171	20231024	172500	23354110	2985	2985	2985	2985	0
172	20231024	172400	23354110	2985	2985	2985	2985	0
173	20231024	172300	23354110	2985	2985	2985	2985	0
174	20231024	172200	23354110	2985	2985	2985	2985	0
175	20231024	172100	23354110	2985	2985	2985	2985	0
176	20231024	172000	23354110	2985	2985	2985	2985	0
177	20231024	171900	23354110	2985	2985	2985	2985	0
178	20231024	171800	23354110	2985	2985	2985	2985	0
179	20231024	171700	23354110	2985	2985	2985	2985	0
180	20231024	171600	23354110	2985	2985	2985	2985	0
181	20231024	171500	23354110	2985	2985	2985	2985	0
182	20231024	171400	23354110	2985	2985	2985	2985	1
183	20231024	171300	23354110	2985	2985	2985	2985	0
184	20231024	171200	23354110	2985	2985	2985	2985	0
185	20231024	171100	23354110	2985	2985	2985	2985	0
186	20231024	171000	23354110	2985	2985	2985	2985	0
187	20231024	170900	23354110	2985	2985	2985	2985	0
188	20231024	170800	23354110	2985	2985	2985	2985	0
189	20231024	170700	23354110	2985	2985	2985	2985	0
190	20231024	170600	23354110	2985	2985	2985	2985	0
191	20231024	170500	23354110	2985	2985	2985	2985	0
192	20231024	170400	23354110	2985	2985	2985	2985	0
193	20231024	170300	23354110	2985	2985	2985	2985	0
194	20231024	170200	23354110	2985	2985	2985	2985	0
195	20231024	170100	23354110	2985	2985	2985	2985	0
196	20231024	170000	23354110	2985	2985	2985	2985	0
197	20231024	165900	23354110	2985	2985	2985	2985	0
198	20231024	165800	23354110	2985	2985	2985	2985	0
199	20231024	165700	23354110	2985	2985	2985	2985	0
200	20231024	165600	23354110	2985	2985	2985	2985	0
201	20231024	165500	23354110	2985	2985	2985	2985	0
202	20231024	165400	23354110	2985	2985	2985	2985	0
203	20231024	165300	23354110	2985	2985	2985	2985	0
204	20231024	165200	23354110	2985	2985	2985	2985	0
205	20231024	165100	23354110	2985	2985	2985	2985	0
206	20231024	165000	23354110	2985	2985	2985	2985	0
207	20231024	164900	23354110	2985	2985	2985	2985	0
208	20231024	164800	23354110	2985	2985	2985	2985	0
209	20231024	164700	23354110	2985	2985	2985	2985	0
210	20231024	164600	23354110	2985	2985	2985	2985	0
211	20231024	164500	23354110	2985	2985	2985	2985	0
212	20231024	164400	23354110	2985	2985	2985	2985	1
213	20231024	164300	23354110	2985	2985	2985	2985	0
214	20231024	164200	23354110	2985	2985	2985	2985	0
215	20231024	164100	23354110	2985	2985	2985	2985	0
216	20231024	164000	23354110	2985	2985	2985	2985	0
217	20231024	163900	23354110	2985	2985	2985	2985	0
218	20231024	163800	23354110	2985	2985	2985	2985	0
219	20231024	163700	23354110	2985	2985	2985	2985	0
220	20231024	163600	23354110	2985	2985	2985	2985	0
221	20231024	163500	23354110	2985	2985	2985	2985	0
222	20231024	163400	23354110	2985	2985	2985	2985	0
223	20231024	163300	23354110	2985	2985	2985	2985	0
224	20231024	163200	23354110	2985	2985	2985	2985	0
225	20231024	163100	23354110	2985	2985	2985	2985	0
226	20231024	163000	23354110	2985	2985	2985	2985	0
227	20231024	162900	23354110	2985	2985	2985	2985	0
228	20231024	162800	23354110	2985	2985	2985	2985	0
229	20231024	162700	23354110	2985	2985	2985	2985	0
230	20231024	162600	23354110	2985	2985	2985	2985	0
231	20231024	162500	23354110	2985	2985	2985	2985	0
232	20231024	162400	23354110	2985	2985	2985	2985	0
233	20231024	162300	23354110	2985	2985	2985	2985	0
234	20231024	162200	23354110	2985	2985	2985	2985	0
235	20231024	162100	23354110	2985	2985	2985	2985	0
236	20231024	162000	23354110	2985	2985	2985	2985	0
237	20231024	161900	23354110	2985	2985	2985	2985	0
238	20231024	161800	23354110	2985	2985	2985	2985	0
239	20231024	161700	23354110	2985	2985	2985	2985	0
240	20231024	161600	23354110	2985	2985	2985	2985	0
241	20231024	161500	23354110	2985	2985	2985	2985	0
242	20231024	161400	23354110	2985	2985	2985	2985	1
243	20231024	161300	23354110	2985	2985	2985	2985	0
244	20231024	161200	23354110	2985	2985	2985	2985	0
245	20231024	161100	23354110	2985	2985	2985	2985	0
246	20231024	161000	23354110	2985	2985	2985	2985	0
247	20231024	160900	23354110	2985	2985	2985	2985	0
248	20231024	160800	23354110	2985	2985	2985	2985	0
249	20231024	160700	23354110	2985	2985	2985	2985	0
250	20231024	160600	23354110	2985	2985	2985	2985	0
251	20231024	160500	23354110	2985	2985	2985	2985	0
252	20231024	160400	23354110	2985	2985	2985	2985	0
253	20231024	160300	23354110	2985	2985	2985	2985	0
254	20231024	160200	23354110	2985	2985	2985	2985	0
255	20231024	160100	23354110	2985	2985	2985	2985	0
256	20231024	160000	23354110	2985	2985	2985	2985	0
257	20231024	155900	23354110	2985	2985	2985	2985	0
258	20231024	155800	23354110	2985	2985	2985	2985	0
259	20231024	155700	23354110	2985	2985	2985	2985	0
260	20231024	155600	23354110	2985	2985	2985	2985	0
261	20231024	155500	23354110	2985	2985	2985	2985	0
262	20231024	155400	23354110	2985	2985	2985	2985	0
263	20231024	155300	23354110	2985	2985	2985	2985	0
264	20231024	155200	23354110	2985	2985	2985	2985	0
265	20231024	155100	23354110	2985	2985	2985	2985	0
266	20231024	155000	23354110	2985	2985	2985	2985	0
267	20231024	154900	23354110	2985	2985	2985	2985	0
268	20231024	154800	23354110	2985	2985	2985	2985	0
269	20231024	154700	23354110	2985	2985	2985	2985	0
270	20231024	154600	23354110	2985	2985	2985	2985	0
271	20231024	154500	23354110	2985	2985	2985	2985	0
272	20231024	154400	23354110	2985	2985	2985	2985	1
273	20231024	154300	23354110	2985	2985	2985	2985	0
274	20231024	154200	23354110	2985	2985	2985	2985	0
275	20231024	154100	23354110	2985	2985	2985	2985	0
276	20231024	154000	23354110	2985	2985	2985	2985	0
277	20231024	153900	23354110	2985	2985	2985	2985	0
278	20231024	153800	23354110	2985	2985	2985	2985	0
279	20231024	153700	23354110	2985	2985	2985	2985	0
280	20231024	153600	23354110	2985	2985	2985	2985	0
281	20231024	153500	23354110	2985	2985	2985	2985	0
282	20231024	153400	23354110	2985	2985	2985	2985	0
283	20231024	153300	23354110	2985	2985	2985	2985	0
284	20231024	153200	23354110	2985	2985	2985	2985	0
285	20231024	153100	23354110	2985	2985	2985	2985	0
286	20231024	153000	23354110	2985	2985	2985	2985	0
287	20231024	152900	23354110	2985	2985	2985	2985	0
288	20231024	152800	23354110	2985	2985	2985	2985	0
289	20231024	152700	23354110	2985	2985	2985	2985	0
290	20231024	152600	23354110	2985	2985	2985	2985	0
291	20231024	152500	23354110	2985	2985	2985	2985	0
292	20231024	152400	23354110	2985	2985	2985	2985	0
293	20231024	152300	23354110	2985	2985	2985	2985	0
294	20231024	152200	23354110	2985	2985	2985	2985	0
295	20231024	152100	23354110	2985	2985	2985	2985	0
296	20231024	152000	23354110	2985	2985	2985	2985	0
297	20231024	151900	23354110	2985	2985	2985	2985	0
298	20231024	151800	23354110	2985	2985	2985	2985	0
299	20231024	151700	23354110	2985	2985	2985	2985	0
300	20231024	151600	23354110	2985	2985	2985	2985	0
301	20231024	151500	23354110	2985	2985	2985	2985	0
302	20231024	151400	23354110	2985	2985	2985	2985	0
303	20231024	151300	23354110	2985	2985	2985	2985	0
304	20231024	151200	23354110	2985	2985	2985	2985	0
305	20231024	151100	23354110	2985	2985	2985	2985	0
306	20231024	151000	23354110	2985	2985	2985	2985	0
307	20231024	150900	23354110	2985	2985	2985	2985	0
308	20231024	150800	23354110	2985	2985	2985	2985	0
309	20231024	150700	23354110	2985	2985	2985	2985	1
310	20231024	150600	23351125	2990	2990	2990	2990	0
311	20231024	150500	23351125	2990	2990	2990	2990	0
312	20231024	150400	23351125	2990	2990	2990	2990	0
313	20231024	150300	23351125	2990	2990	2990	2990	0
314	20231024	150200	23351125	2990	2990	2990	2990	0
315	20231024	150100	23351125	2990	2990	2990	2990	0
316	20231024	150000	23351125	2990	2990	2990	2990	0
317	20231024	145900	23351125	2990	2990	2990	2990	0
318	20231024	145800	23351125	2990	2990	2990	2990	0
319	20231024	145700	23351125	2990	2990	2990	2990	0
320	20231024	145600	23351125	2990	2990	2990	2990	0
321	20231024	145500	23351125	2990	2990	2990	2990	0
322	20231024	145400	23351125	2990	2935	2990	2935	596
323	20231024	145300	21589290	2935	2935	2935	2935	0
324	20231024	145200	21589290	2935	2935	2935	2935	0
325	20231024	145100	21589290	2935	2935	2935	2935	0
326	20231024	145000	21589290	2935	2935	2935	2935	0
327	20231024	144900	21589290	2935	2935	2935	2935	2
328	20231024	144800	21583420	2970	2970	2970	2970	0
329	20231024	144700	21583420	2970	2970	2970	2970	0
330	20231024	144600	21583420	2970	2970	2970	2970	0
331	20231024	144500	21583420	2970	2970	2970	2970	0
332	20231024	144400	21583420	2970	2970	2970	2970	0
333	20231024	144300	21583420	2970	2940	2970	2935	51
334	20231024	144200	21433650	2970	2970	2970	2970	0
335	20231024	144100	21433650	2970	2970	2970	2970	0
336	20231024	144000	21433650	2970	2970	2970	2970	0
337	20231024	143900	21433650	2970	2970	2970	2970	0
338	20231024	143800	21433650	2970	2970	2970	2970	0
339	20231024	143700	21433650	2970	2950	2970	2950	11
340	20231024	143600	21401180	2970	2970	2970	2970	0
341	20231024	143500	21401180	2970	2970	2970	2970	0
342	20231024	143400	21401180	2970	2970	2970	2970	0
343	20231024	143300	21401180	2970	2970	2970	2970	0
344	20231024	143200	21401180	2970	2970	2970	2970	0
345	20231024	143100	21401180	2970	2970	2970	2970	0
346	20231024	143000	21401180	2970	2970	2970	2970	0
347	20231024	142900	21401180	2970	2970	2970	2970	0
348	20231024	142800	21401180	2970	2970	2970	2970	0
349	20231024	142700	21401180	2970	2970	2970	2970	0
350	20231024	142600	21401180	2970	2970	2970	2970	0
351	20231024	142500	21401180	2970	2970	2970	2970	0
352	20231024	142400	21401180	2970	2970	2970	2970	0
353	20231024	142300	21401180	2970	2970	2970	2970	0
354	20231024	142200	21401180	2970	2970	2970	2970	0
355	20231024	142100	21401180	2970	2970	2970	2970	50
356	20231024	142000	21252680	2970	2970	2970	2970	0
357	20231024	141900	21252680	2970	2970	2970	2970	0
358	20231024	141800	21252680	2970	2970	2970	2970	0
359	20231024	141700	21252680	2970	2970	2970	2970	0
360	20231024	141600	21252680	2970	2970	2970	2970	0
361	20231024	141500	21252680	2970	2970	2970	2970	0
362	20231024	141400	21252680	2970	2970	2970	2970	0
363	20231024	141300	21252680	2970	2970	2970	2970	4
364	20231024	141200	21240800	2975	2975	2975	2975	0
365	20231024	141100	21240800	2975	2975	2975	2975	31
366	20231024	141000	21148575	2930	2930	2930	2930	0
367	20231024	140900	21148575	2930	2920	2980	2920	1729
368	20231024	140800	16038295	2920	2920	2920	2920	0
369	20231024	140700	16038295	2920	2920	2920	2920	0
370	20231024	140600	16038295	2920	2920	2920	2920	0
371	20231024	140500	16038295	2920	2920	2920	2920	0
372	20231024	140400	16038295	2920	2920	2920	2920	0
373	20231024	140300	16038295	2920	2920	2920	2920	0
374	20231024	140200	16038295	2920	2920	2920	2920	120
375	20231024	140100	15687895	2920	2920	2920	2920	0
376	20231024	140000	15687895	2920	2920	2920	2920	0
377	20231024	135900	15687895	2920	2920	2920	2920	0
378	20231024	135800	15687895	2920	2920	2920	2920	0
379	20231024	135700	15687895	2920	2920	2920	2920	0
380	20231024	135600	15687895	2920	2920	2920	2920	0
381	20231024	135500	15687895	2920	2920	2920	2920	0
382	20231024	135400	15687895	2920	2920	2920	2920	0
383	20231024	135300	15687895	2920	2920	2920	2920	0
384	20231024	135200	15687895	2920	2920	2920	2920	0
385	20231024	135100	15687895	2920	2920	2920	2920	0
386	20231024	135000	15687895	2920	2920	2920	2920	0
387	20231024	134900	15687895	2920	2920	2920	2920	0
388	20231024	134800	15687895	2920	2920	2920	2920	0
389	20231024	134700	15687895	2920	2920	2920	2920	0
390	20231024	134600	15687895	2920	2920	2920	2920	0
391	20231024	134500	15687895	2920	2920	2920	2920	0
392	20231024	134400	15687895	2920	2920	2920	2920	0
393	20231024	134300	15687895	2920	2920	2920	2920	0
394	20231024	134200	15687895	2920	2920	2920	2920	0
395	20231024	134100	15687895	2920	2920	2920	2920	0
396	20231024	134000	15687895	2920	2920	2920	2920	0
397	20231024	133900	15687895	2920	2920	2920	2920	0
398	20231024	133800	15687895	2920	2920	2920	2920	1
399	20231024	133700	15684975	2920	2920	2920	2920	0
400	20231024	133600	15684975	2920	2920	2920	2920	0
401	20231024	133500	15684975	2920	2920	2920	2920	5
402	20231024	133400	15670375	2920	2920	2920	2920	8
403	20231024	133300	15647015	2920	2920	2920	2920	0
404	20231024	133200	15647015	2920	2920	2920	2920	0
405	20231024	133100	15647015	2920	2920	2920	2920	0
406	20231024	133000	15647015	2920	2920	2920	2920	0
407	20231024	132900	15647015	2920	2920	2920	2920	0
408	20231024	132800	15647015	2920	2920	2920	2920	0
409	20231024	132700	15647015	2920	2920	2920	2920	0
410	20231024	132600	15647015	2920	2920	2920	2920	0
411	20231024	132500	15647015	2920	2920	2920	2920	0
412	20231024	132400	15647015	2920	2920	2920	2920	0
413	20231024	132300	15647015	2920	2920	2920	2920	0
414	20231024	132200	15647015	2920	2920	2920	2920	0
415	20231024	132100	15647015	2920	2920	2920	2920	0
416	20231024	132000	15647015	2920	2920	2920	2920	0
417	20231024	131900	15647015	2920	2920	2920	2920	0
418	20231024	131800	15647015	2920	2920	2920	2920	0
419	20231024	131700	15647015	2920	2920	2920	2920	0
420	20231024	131600	15647015	2920	2920	2920	2920	0
421	20231024	131500	15647015	2920	2920	2920	2920	0
422	20231024	131400	15647015	2920	2920	2920	2920	0
423	20231024	131300	15647015	2920	2920	2920	2920	0
424	20231024	131200	15647015	2920	2920	2920	2920	0
425	20231024	131100	15647015	2920	2920	2920	2920	0
426	20231024	131000	15647015	2920	2920	2920	2920	0
427	20231024	130900	15647015	2920	2920	2920	2920	0
428	20231024	130800	15647015	2920	2920	2920	2920	0
429	20231024	130700	15647015	2920	2920	2920	2920	0
430	20231024	130600	15647015	2920	2920	2920	2920	0
431	20231024	130500	15647015	2920	2920	2920	2920	0
432	20231024	130400	15647015	2920	2920	2920	2920	0
433	20231024	130300	15647015	2920	2920	2920	2920	0
434	20231024	130200	15647015	2920	2920	2920	2920	0
435	20231024	130100	15647015	2920	2920	2920	2920	0
436	20231024	130000	15647015	2920	2920	2920	2920	0
437	20231024	125900	15647015	2920	2920	2920	2920	0
438	20231024	125800	15647015	2920	2920	2920	2920	0
439	20231024	125700	15647015	2920	2920	2920	2920	0
440	20231024	125600	15647015	2920	2920	2920	2920	0
441	20231024	125500	15647015	2920	2920	2920	2920	0
442	20231024	125400	15647015	2920	2920	2920	2920	0
443	20231024	125300	15647015	2920	2920	2920	2920	0
444	20231024	125200	15647015	2920	2920	2920	2920	0
445	20231024	125100	15647015	2920	2920	2920	2920	0
446	20231024	125000	15647015	2920	2920	2920	2920	0
447	20231024	124900	15647015	2920	2920	2920	2920	0
448	20231024	124800	15647015	2920	2920	2920	2920	1
449	20231024	124700	15644095	2920	2920	2920	2920	0
450	20231024	124600	15644095	2920	2920	2920	2920	0
451	20231024	124500	15644095	2920	2920	2920	2920	1
452	20231024	124400	15641175	2915	2915	2915	2915	0
453	20231024	124300	15641175	2915	2915	2915	2915	0
454	20231024	124200	15641175	2915	2915	2915	2915	0
455	20231024	124100	15641175	2915	2915	2915	2915	0
456	20231024	124000	15641175	2915	2915	2915	2915	0
457	20231024	123900	15641175	2915	2915	2915	2915	1
458	20231024	123800	15638260	2915	2915	2915	2915	1
459	20231024	123700	15635345	2915	2920	2920	2915	51
460	20231024	123600	15486430	2920	2920	2920	2920	0
461	20231024	123500	15486430	2920	2920	2920	2920	0
462	20231024	123400	15486430	2920	2920	2920	2920	0
463	20231024	123300	15486430	2920	2920	2920	2920	0
464	20231024	123200	15486430	2920	2920	2920	2920	0
465	20231024	123100	15486430	2920	2920	2920	2920	1
466	20231024	123000	15483510	2920	2920	2920	2920	0
467	20231024	122900	15483510	2920	2920	2920	2920	1
468	20231024	122800	15480590	2915	2915	2915	2915	0
469	20231024	122700	15480590	2915	2915	2915	2915	0
470	20231024	122600	15480590	2915	2915	2915	2915	18
471	20231024	122500	15428120	2915	2915	2915	2915	0
472	20231024	122400	15428120	2915	2915	2915	2915	0
473	20231024	122300	15428120	2915	2915	2915	2915	0
474	20231024	122200	15428120	2915	2915	2915	2915	0
475	20231024	122100	15428120	2915	2915	2915	2915	0
476	20231024	122000	15428120	2915	2915	2915	2915	0
477	20231024	121900	15428120	2915	2915	2915	2915	0
478	20231024	121800	15428120	2915	2915	2915	2915	20
479	20231024	121700	15369820	2915	2915	2915	2915	0
480	20231024	121600	15369820	2915	2915	2915	2915	0
481	20231024	121500	15369820	2915	2915	2915	2915	0
482	20231024	121400	15369820	2915	2915	2915	2915	0
483	20231024	121300	15369820	2915	2915	2915	2915	1
484	20231024	121200	15366905	2915	2915	2915	2915	0
485	20231024	121100	15366905	2915	2915	2915	2915	0
486	20231024	121000	15366905	2915	2915	2915	2915	0
487	20231024	120900	15366905	2915	2915	2915	2915	0
488	20231024	120800	15366905	2915	2915	2915	2915	0
489	20231024	120700	15366905	2915	2915	2915	2915	0
490	20231024	120600	15366905	2915	2915	2915	2915	0
491	20231024	120500	15366905	2915	2915	2915	2915	0
492	20231024	120400	15366905	2915	2915	2915	2915	0
493	20231024	120300	15366905	2915	2915	2915	2915	0
494	20231024	120200	15366905	2915	2915	2915	2915	0
495	20231024	120100	15366905	2915	2915	2915	2915	0
496	20231024	120000	15366905	2915	2915	2915	2915	0
497	20231024	115900	15366905	2915	2915	2915	2915	0
498	20231024	115800	15366905	2915	2915	2915	2915	1
499	20231024	115700	15363990	2915	2915	2915	2915	0
500	20231024	115600	15363990	2915	2915	2915	2915	0
501	20231024	115500	15363990	2915	2915	2915	2915	0
502	20231024	115400	15363990	2915	2915	2915	2915	0
503	20231024	115300	15363990	2915	2915	2915	2915	0
504	20231024	115200	15363990	2915	2915	2915	2915	0
505	20231024	115100	15363990	2915	2915	2915	2915	0
506	20231024	115000	15363990	2915	2915	2915	2915	0
507	20231024	114900	15363990	2915	2915	2915	2915	0
508	20231024	114800	15363990	2915	2915	2915	2915	0
509	20231024	114700	15363990	2915	2915	2915	2915	0
510	20231024	114600	15363990	2915	2915	2915	2915	0
511	20231024	114500	15363990	2915	2915	2915	2915	0
512	20231024	114400	15363990	2915	2915	2915	2915	0
513	20231024	114300	15363990	2915	2915	2915	2915	0
514	20231024	114200	15363990	2915	2915	2915	2915	0
515	20231024	114100	15363990	2915	2915	2915	2915	0
516	20231024	114000	15363990	2915	2915	2915	2915	0
517	20231024	113900	15363990	2915	2915	2915	2915	0
518	20231024	113800	15363990	2915	2915	2915	2915	0
519	20231024	113700	15363990	2915	2915	2915	2915	0
520	20231024	113600	15363990	2915	2915	2915	2915	31
521	20231024	113500	15273625	2920	2920	2920	2920	0
522	20231024	113400	15273625	2920	2915	2920	2915	3
523	20231024	113300	15264875	2915	2915	2915	2915	2
524	20231024	113200	15259045	2915	2905	2915	2905	68
525	20231024	113100	15061355	2905	2905	2905	2905	3
526	20231024	113000	15052640	2905	2905	2905	2905	0
527	20231024	112900	15052640	2905	2905	2905	2905	0
528	20231024	112800	15052640	2905	2905	2905	2905	1
529	20231024	112700	15049735	2900	2900	2900	2900	0
530	20231024	112600	15049735	2900	2900	2900	2900	0
531	20231024	112500	15049735	2900	2900	2900	2900	111
532	20231024	112400	14727835	2900	2900	2900	2900	0
533	20231024	112300	14727835	2900	2900	2900	2900	0
534	20231024	112200	14727835	2900	2900	2900	2900	0
535	20231024	112100	14727835	2900	2900	2900	2900	0
536	20231024	112000	14727835	2900	2900	2900	2900	0
537	20231024	111900	14727835	2900	2900	2900	2900	0
538	20231024	111800	14727835	2900	2900	2900	2900	0
539	20231024	111700	14727835	2900	2900	2900	2900	0
540	20231024	111600	14727835	2900	2900	2900	2900	0
541	20231024	111500	14727835	2900	2900	2900	2900	0
542	20231024	111400	14727835	2900	2900	2900	2900	0
543	20231024	111300	14727835	2900	2900	2900	2900	0
544	20231024	111200	14727835	2900	2900	2900	2900	0
545	20231024	111100	14727835	2900	2880	2900	2880	18
546	20231024	111000	14675975	2890	2890	2890	2890	17
547	20231024	110900	14626845	2900	2900	2900	2900	0
548	20231024	110800	14626845	2900	2920	2920	2900	18
549	20231024	110700	14574625	2875	2875	2875	2875	0
550	20231024	110600	14574625	2875	2875	2875	2875	0
551	20231024	110500	14574625	2875	2870	2875	2870	482
552	20231024	110400	13190180	2870	2870	2870	2870	0
553	20231024	110300	13190180	2870	2870	2870	2870	0
554	20231024	110200	13190180	2870	2870	2870	2870	0
555	20231024	110100	13190180	2870	2870	2870	2870	0
556	20231024	110000	13190180	2870	2870	2870	2870	1
557	20231024	105900	13187310	2870	2870	2870	2870	0
558	20231024	105800	13187310	2870	2870	2870	2870	7
559	20231024	105700	13167220	2870	2870	2870	2870	0
560	20231024	105600	13167220	2870	2870	2870	2870	0
561	20231024	105500	13167220	2870	2870	2870	2870	1
562	20231024	105400	13164350	2845	2845	2845	2845	0
563	20231024	105300	13164350	2845	2845	2845	2845	0
564	20231024	105200	13164350	2845	2845	2845	2845	0
565	20231024	105100	13164350	2845	2845	2845	2845	0
566	20231024	105000	13164350	2845	2860	2860	2845	634
567	20231024	104900	11357495	2885	2885	2885	2885	0
568	20231024	104800	11357495	2885	2885	2885	2885	0
569	20231024	104700	11357495	2885	2885	2885	2885	2
570	20231024	104600	11351725	2885	2885	2885	2885	10
571	20231024	104500	11322875	2885	2885	2885	2885	1
572	20231024	104400	11319990	2865	2865	2865	2865	0
573	20231024	104300	11319990	2865	2865	2865	2865	10
574	20231024	104200	11291340	2865	2865	2865	2865	0
575	20231024	104100	11291340	2865	2860	2865	2860	28
576	20231024	104000	11211255	2865	2865	2865	2865	0
577	20231024	103900	11211255	2865	2865	2865	2865	0
578	20231024	103800	11211255	2865	2865	2865	2865	0
579	20231024	103700	11211255	2865	2865	2865	2865	3
580	20231024	103600	11202660	2875	2860	2875	2850	526
581	20231024	103500	9701515	2890	2890	2890	2890	0
582	20231024	103400	9701515	2890	2890	2890	2890	0
583	20231024	103300	9701515	2890	2890	2890	2890	0
584	20231024	103200	9701515	2890	2890	2890	2890	0
585	20231024	103100	9701515	2890	2890	2890	2890	0
586	20231024	103000	9701515	2890	2890	2890	2890	4
587	20231024	102900	9689955	2860	2860	2860	2860	1
588	20231024	102800	9687095	2890	2890	2890	2890	0
589	20231024	102700	9687095	2890	2870	2890	2870	2
590	20231024	102600	9681335	2875	2875	2875	2875	0
591	20231024	102500	9681335	2875	2875	2875	2875	0
592	20231024	102400	9681335	2875	2875	2875	2875	0
593	20231024	102300	9681335	2875	2875	2875	2875	0
594	20231024	102200	9681335	2875	2870	2875	2870	2
595	20231024	102100	9675590	2860	2860	2860	2860	35
596	20231024	102000	9575490	2885	2875	2885	2870	14
597	20231024	101900	9535280	2895	2895	2895	2895	0
598	20231024	101800	9535280	2895	2895	2895	2895	0
599	20231024	101700	9535280	2895	2895	2895	2895	0
600	20231024	101600	9535280	2895	2895	2895	2895	1
601	20231024	101500	9532385	2870	2870	2870	2870	136
602	20231024	101400	9142065	2870	2870	2870	2870	0
603	20231024	101300	9142065	2870	2870	2870	2870	0
604	20231024	101200	9142065	2870	2870	2870	2870	0
605	20231024	101100	9142065	2870	2870	2870	2870	0
606	20231024	101000	9142065	2870	2870	2870	2870	0
607	20231024	100900	9142065	2870	2870	2870	2870	5
608	20231024	100800	9127715	2870	2870	2870	2870	0
609	20231024	100700	9127715	2870	2870	2870	2870	1
610	20231024	100600	9124845	2875	2875	2875	2875	0
611	20231024	100500	9124845	2875	2875	2875	2875	40
612	20231024	100400	9009845	2875	2875	2875	2875	0
613	20231024	100300	9009845	2875	2875	2875	2875	0
614	20231024	100200	9009845	2875	2875	2875	2875	0
615	20231024	100100	9009845	2875	2875	2875	2875	0
616	20231024	100000	9009845	2875	2875	2875	2875	0
617	20231024	095900	9009845	2875	2875	2875	2875	0
618	20231024	095800	9009845	2875	2875	2875	2875	1
619	20231024	095700	9006970	2880	2880	2880	2880	0
620	20231024	095600	9006970	2880	2880	2880	2880	0
621	20231024	095500	9006970	2880	2880	2880	2880	1
622	20231024	095400	9004090	2890	2890	2890	2890	0
623	20231024	095300	9004090	2890	2830	2890	2830	193
624	20231024	095200	8457840	2835	2845	2845	2835	744
625	20231024	095100	6347425	2885	2885	2885	2885	1
626	20231024	095000	6344540	2885	2895	2895	2885	11
627	20231024	094900	6312795	2900	2875	2900	2850	421
628	20231024	094800	5104840	2865	2865	2865	2865	10
629	20231024	094700	5076190	2900	2900	2900	2900	1
630	20231024	094600	5073290	2870	2870	2870	2870	334
631	20231024	094500	4114710	2875	2875	2875	2875	0
632	20231024	094400	4114710	2875	2875	2875	2875	55
633	20231024	094300	3956585	2945	2890	2945	2880	632
634	20231024	094200	2132890	2895	2910	2910	2895	492
635	20231024	094100	706920	2965	2965	2965	2965	0
636	20231024	094000	706920	2965	2965	2965	2965	0
637	20231024	093900	706920	2965	2965	2965	2965	0
638	20231024	093800	706920	2965	2965	2965	2965	1
639	20231024	093700	703955	2955	2955	2955	2955	10
640	20231024	093600	674405	2965	2965	2965	2965	0
641	20231024	093500	674405	2965	2965	2965	2965	1
642	20231024	093400	671440	2915	2915	2915	2915	1
643	20231024	093300	668525	2975	2975	2975	2975	0
644	20231024	093200	668525	2975	2975	2975	2975	0
645	20231024	093100	668525	2975	2975	2975	2975	0
646	20231024	093000	668525	2975	2975	2975	2975	0
647	20231024	092900	668525	2975	2975	2975	2975	0
648	20231024	092800	668525	2975	2975	2975	2975	0
649	20231024	092700	668525	2975	2975	2975	2975	0
650	20231024	092600	668525	2975	2975	2975	2975	0
651	20231024	092500	668525	2975	2975	2975	2975	1
652	20231024	092400	665550	2945	2965	2975	2945	12
653	20231024	092300	630050	2975	2945	2975	2945	19
654	20231024	092200	573705	2965	2980	2980	2965	79
655	20231024	092100	338345	2980	2980	2980	2980	0
656	20231024	092000	338345	2980	2980	2980	2980	0
657	20231024	091900	338345	2980	2980	2980	2980	0
658	20231024	091800	338345	2980	2980	2980	2980	0
659	20231024	091700	338345	2980	2980	2980	2980	0
660	20231024	091600	338345	2980	2980	2980	2980	10
661	20231024	091500	308545	2980	2970	2980	2970	12
662	20231024	091400	272895	2900	2900	2900	2900	1
663	20231024	091300	269995	2975	2975	2975	2975	0
664	20231024	091200	269995	2975	2975	2975	2975	0
665	20231024	091100	269995	2975	2975	2975	2975	0
666	20231024	091000	269995	2975	2975	2975	2975	0
667	20231024	090900	269995	2975	2975	2975	2975	0
668	20231024	090800	269995	2975	2975	2975	2975	1
669	20231024	090700	267020	2980	2980	2980	2980	0
670	20231024	090600	267020	2980	2980	2980	2980	0
671	20231024	090500	267020	2980	2980	2980	2980	0
672	20231024	090400	267020	2980	2980	2980	2980	0
673	20231024	090300	267020	2980	2980	2980	2980	0
674	20231024	090200	267020	2980	2980	2980	2980	0
675	20231024	090100	267020	2980	2980	2980	2980	0
676	20231024	090000	267020	2980	2870	2980	2870	93