KissMeData/321820/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	204400	33284710	2955	2955	2955	2955	164
3	20231018	204300	33284710	2955	2955	2955	2955	0
4	20231018	204200	33284710	2955	2955	2955	2955	0
5	20231018	204100	33284710	2955	2955	2955	2955	0
6	20231018	204000	33284710	2955	2955	2955	2955	0
7	20231018	203900	33284710	2955	2955	2955	2955	0
8	20231018	203800	33284710	2955	2955	2955	2955	0
9	20231018	203700	33284710	2955	2955	2955	2955	0
10	20231018	203600	33284710	2955	2955	2955	2955	0
11	20231018	203500	33284710	2955	2955	2955	2955	0
12	20231018	203400	33284710	2955	2955	2955	2955	0
13	20231018	203300	33284710	2955	2955	2955	2955	0
14	20231018	203200	33284710	2955	2955	2955	2955	0
15	20231018	203100	33284710	2955	2955	2955	2955	0
16	20231018	203000	33284710	2955	2955	2955	2955	0
17	20231018	202900	33284710	2955	2955	2955	2955	0
18	20231018	202800	33284710	2955	2955	2955	2955	0
19	20231018	202700	33284710	2955	2955	2955	2955	0
20	20231018	202600	33284710	2955	2955	2955	2955	0
21	20231018	202500	33284710	2955	2955	2955	2955	0
22	20231018	202400	33284710	2955	2955	2955	2955	0
23	20231018	202300	33284710	2955	2955	2955	2955	0
24	20231018	202200	33284710	2955	2955	2955	2955	0
25	20231018	202100	33284710	2955	2955	2955	2955	0
26	20231018	202000	33284710	2955	2955	2955	2955	0
27	20231018	201900	33284710	2955	2955	2955	2955	0
28	20231018	201800	33284710	2955	2955	2955	2955	0
29	20231018	201700	33284710	2955	2955	2955	2955	0
30	20231018	201600	33284710	2955	2955	2955	2955	0
31	20231018	201500	33284710	2955	2955	2955	2955	0
32	20231018	201400	33284710	2955	2955	2955	2955	164
33	20231018	201300	33284710	2955	2955	2955	2955	0
34	20231018	201200	33284710	2955	2955	2955	2955	0
35	20231018	201100	33284710	2955	2955	2955	2955	0
36	20231018	201000	33284710	2955	2955	2955	2955	0
37	20231018	200900	33284710	2955	2955	2955	2955	0
38	20231018	200800	33284710	2955	2955	2955	2955	0
39	20231018	200700	33284710	2955	2955	2955	2955	0
40	20231018	200600	33284710	2955	2955	2955	2955	0
41	20231018	200500	33284710	2955	2955	2955	2955	0
42	20231018	200400	33284710	2955	2955	2955	2955	0
43	20231018	200300	33284710	2955	2955	2955	2955	0
44	20231018	200200	33284710	2955	2955	2955	2955	0
45	20231018	200100	33284710	2955	2955	2955	2955	0
46	20231018	200000	33284710	2955	2955	2955	2955	0
47	20231018	195900	33284710	2955	2955	2955	2955	0
48	20231018	195800	33284710	2955	2955	2955	2955	0
49	20231018	195700	33284710	2955	2955	2955	2955	0
50	20231018	195600	33284710	2955	2955	2955	2955	0
51	20231018	195500	33284710	2955	2955	2955	2955	0
52	20231018	195400	33284710	2955	2955	2955	2955	0
53	20231018	195300	33284710	2955	2955	2955	2955	0
54	20231018	195200	33284710	2955	2955	2955	2955	0
55	20231018	195100	33284710	2955	2955	2955	2955	0
56	20231018	195000	33284710	2955	2955	2955	2955	0
57	20231018	194900	33284710	2955	2955	2955	2955	0
58	20231018	194800	33284710	2955	2955	2955	2955	0
59	20231018	194700	33284710	2955	2955	2955	2955	0
60	20231018	194600	33284710	2955	2955	2955	2955	0
61	20231018	194500	33284710	2955	2955	2955	2955	0
62	20231018	194400	33284710	2955	2955	2955	2955	164
63	20231018	194300	33284710	2955	2955	2955	2955	0
64	20231018	194200	33284710	2955	2955	2955	2955	0
65	20231018	194100	33284710	2955	2955	2955	2955	0
66	20231018	194000	33284710	2955	2955	2955	2955	0
67	20231018	193900	33284710	2955	2955	2955	2955	0
68	20231018	193800	33284710	2955	2955	2955	2955	0
69	20231018	193700	33284710	2955	2955	2955	2955	0
70	20231018	193600	33284710	2955	2955	2955	2955	0
71	20231018	193500	33284710	2955	2955	2955	2955	0
72	20231018	193400	33284710	2955	2955	2955	2955	0
73	20231018	193300	33284710	2955	2955	2955	2955	0
74	20231018	193200	33284710	2955	2955	2955	2955	0
75	20231018	193100	33284710	2955	2955	2955	2955	0
76	20231018	193000	33284710	2955	2955	2955	2955	0
77	20231018	192900	33284710	2955	2955	2955	2955	0
78	20231018	192800	33284710	2955	2955	2955	2955	0
79	20231018	192700	33284710	2955	2955	2955	2955	0
80	20231018	192600	33284710	2955	2955	2955	2955	0
81	20231018	192500	33284710	2955	2955	2955	2955	0
82	20231018	192400	33284710	2955	2955	2955	2955	0
83	20231018	192300	33284710	2955	2955	2955	2955	0
84	20231018	192200	33284710	2955	2955	2955	2955	0
85	20231018	192100	33284710	2955	2955	2955	2955	0
86	20231018	192000	33284710	2955	2955	2955	2955	0
87	20231018	191900	33284710	2955	2955	2955	2955	0
88	20231018	191800	33284710	2955	2955	2955	2955	0
89	20231018	191700	33284710	2955	2955	2955	2955	0
90	20231018	191600	33284710	2955	2955	2955	2955	0
91	20231018	191500	33284710	2955	2955	2955	2955	0
92	20231018	191400	33284710	2955	2955	2955	2955	164
93	20231018	191300	33284710	2955	2955	2955	2955	0
94	20231018	191200	33284710	2955	2955	2955	2955	0
95	20231018	191100	33284710	2955	2955	2955	2955	0
96	20231018	191000	33284710	2955	2955	2955	2955	0
97	20231018	190900	33284710	2955	2955	2955	2955	0
98	20231018	190800	33284710	2955	2955	2955	2955	0
99	20231018	190700	33284710	2955	2955	2955	2955	0
100	20231018	190600	33284710	2955	2955	2955	2955	0
101	20231018	190500	33284710	2955	2955	2955	2955	0
102	20231018	190400	33284710	2955	2955	2955	2955	0
103	20231018	190300	33284710	2955	2955	2955	2955	0
104	20231018	190200	33284710	2955	2955	2955	2955	0
105	20231018	190100	33284710	2955	2955	2955	2955	0
106	20231018	190000	33284710	2955	2955	2955	2955	0
107	20231018	185900	33284710	2955	2955	2955	2955	0
108	20231018	185800	33284710	2955	2955	2955	2955	0
109	20231018	185700	33284710	2955	2955	2955	2955	0
110	20231018	185600	33284710	2955	2955	2955	2955	0
111	20231018	185500	33284710	2955	2955	2955	2955	0
112	20231018	185400	33284710	2955	2955	2955	2955	0
113	20231018	185300	33284710	2955	2955	2955	2955	0
114	20231018	185200	33284710	2955	2955	2955	2955	0
115	20231018	185100	33284710	2955	2955	2955	2955	0
116	20231018	185000	33284710	2955	2955	2955	2955	0
117	20231018	184900	33284710	2955	2955	2955	2955	0
118	20231018	184800	33284710	2955	2955	2955	2955	0
119	20231018	184700	33284710	2955	2955	2955	2955	0
120	20231018	184600	33284710	2955	2955	2955	2955	0
121	20231018	184500	33284710	2955	2955	2955	2955	0
122	20231018	184400	33284710	2955	2955	2955	2955	164
123	20231018	184300	33284710	2955	2955	2955	2955	0
124	20231018	184200	33284710	2955	2955	2955	2955	0
125	20231018	184100	33284710	2955	2955	2955	2955	0
126	20231018	184000	33284710	2955	2955	2955	2955	0
127	20231018	183900	33284710	2955	2955	2955	2955	0
128	20231018	183800	33284710	2955	2955	2955	2955	0
129	20231018	183700	33284710	2955	2955	2955	2955	0
130	20231018	183600	33284710	2955	2955	2955	2955	0
131	20231018	183500	33284710	2955	2955	2955	2955	0
132	20231018	183400	33284710	2955	2955	2955	2955	0
133	20231018	183300	33284710	2955	2955	2955	2955	0
134	20231018	183200	33284710	2955	2955	2955	2955	0
135	20231018	183100	33284710	2955	2955	2955	2955	0
136	20231018	183000	33284710	2955	2955	2955	2955	0
137	20231018	182900	33284710	2955	2955	2955	2955	0
138	20231018	182800	33284710	2955	2955	2955	2955	0
139	20231018	182700	33284710	2955	2955	2955	2955	0
140	20231018	182600	33284710	2955	2955	2955	2955	0
141	20231018	182500	33284710	2955	2955	2955	2955	0
142	20231018	182400	33284710	2955	2955	2955	2955	0
143	20231018	182300	33284710	2955	2955	2955	2955	0
144	20231018	182200	33284710	2955	2955	2955	2955	0
145	20231018	182100	33284710	2955	2955	2955	2955	0
146	20231018	182000	33284710	2955	2955	2955	2955	0
147	20231018	181900	33284710	2955	2955	2955	2955	0
148	20231018	181800	33284710	2955	2955	2955	2955	0
149	20231018	181700	33284710	2955	2955	2955	2955	0
150	20231018	181600	33284710	2955	2955	2955	2955	0
151	20231018	181500	33284710	2955	2955	2955	2955	0
152	20231018	181400	33284710	2955	2955	2955	2955	164
153	20231018	181300	33284710	2955	2955	2955	2955	0
154	20231018	181200	33284710	2955	2955	2955	2955	0
155	20231018	181100	33284710	2955	2955	2955	2955	0
156	20231018	181000	33284710	2955	2955	2955	2955	0
157	20231018	180900	33284710	2955	2955	2955	2955	0
158	20231018	180800	33284710	2955	2955	2955	2955	0
159	20231018	180700	33284710	2955	2955	2955	2955	0
160	20231018	180600	33284710	2955	2955	2955	2955	0
161	20231018	180500	33284710	2955	2955	2955	2955	0
162	20231018	180400	33284710	2955	2955	2955	2955	0
163	20231018	180300	33284710	2955	2955	2955	2955	0
164	20231018	180200	33284710	2955	2955	2955	2955	0
165	20231018	180100	33284710	2955	2955	2955	2955	0
166	20231018	180000	33284710	2955	2955	2955	2955	0
167	20231018	175900	33284710	2955	2955	2955	2955	0
168	20231018	175800	33284710	2955	2955	2955	2955	0
169	20231018	175700	33284710	2955	2955	2955	2955	0
170	20231018	175600	33284710	2955	2955	2955	2955	0
171	20231018	175500	33284710	2955	2955	2955	2955	0
172	20231018	175400	33284710	2955	2955	2955	2955	0
173	20231018	175300	33284710	2955	2955	2955	2955	0
174	20231018	175200	33284710	2955	2955	2955	2955	0
175	20231018	175100	33284710	2955	2955	2955	2955	0
176	20231018	175000	33284710	2955	2955	2955	2955	0
177	20231018	174900	33284710	2955	2955	2955	2955	0
178	20231018	174800	33284710	2955	2955	2955	2955	0
179	20231018	174700	33284710	2955	2955	2955	2955	0
180	20231018	174600	33284710	2955	2955	2955	2955	0
181	20231018	174500	33284710	2955	2955	2955	2955	0
182	20231018	174400	33284710	2955	2955	2955	2955	164
183	20231018	174300	33284710	2955	2955	2955	2955	0
184	20231018	174200	33284710	2955	2955	2955	2955	0
185	20231018	174100	33284710	2955	2955	2955	2955	0
186	20231018	174000	33284710	2955	2955	2955	2955	0
187	20231018	173900	33284710	2955	2955	2955	2955	0
188	20231018	173800	33284710	2955	2955	2955	2955	0
189	20231018	173700	33284710	2955	2955	2955	2955	0
190	20231018	173600	33284710	2955	2955	2955	2955	0
191	20231018	173500	33284710	2955	2955	2955	2955	0
192	20231018	173400	33284710	2955	2955	2955	2955	0
193	20231018	173300	33284710	2955	2955	2955	2955	0
194	20231018	173200	33284710	2955	2955	2955	2955	0
195	20231018	173100	33284710	2955	2955	2955	2955	0
196	20231018	173000	33284710	2955	2955	2955	2955	0
197	20231018	172900	33284710	2955	2955	2955	2955	0
198	20231018	172800	33284710	2955	2955	2955	2955	0
199	20231018	172700	33284710	2955	2955	2955	2955	0
200	20231018	172600	33284710	2955	2955	2955	2955	0
201	20231018	172500	33284710	2955	2955	2955	2955	0
202	20231018	172400	33284710	2955	2955	2955	2955	0
203	20231018	172300	33284710	2955	2955	2955	2955	0
204	20231018	172200	33284710	2955	2955	2955	2955	0
205	20231018	172100	33284710	2955	2955	2955	2955	0
206	20231018	172000	33284710	2955	2955	2955	2955	0
207	20231018	171900	33284710	2955	2955	2955	2955	0
208	20231018	171800	33284710	2955	2955	2955	2955	0
209	20231018	171700	33284710	2955	2955	2955	2955	0
210	20231018	171600	33284710	2955	2955	2955	2955	0
211	20231018	171500	33284710	2955	2955	2955	2955	0
212	20231018	171400	33284710	2955	2955	2955	2955	164
213	20231018	171300	33284710	2955	2955	2955	2955	0
214	20231018	171200	33284710	2955	2955	2955	2955	0
215	20231018	171100	33284710	2955	2955	2955	2955	0
216	20231018	171000	33284710	2955	2955	2955	2955	0
217	20231018	170900	33284710	2955	2955	2955	2955	0
218	20231018	170800	33284710	2955	2955	2955	2955	0
219	20231018	170700	33284710	2955	2955	2955	2955	0
220	20231018	170600	33284710	2955	2955	2955	2955	0
221	20231018	170500	33284710	2955	2955	2955	2955	0
222	20231018	170400	33284710	2955	2955	2955	2955	0
223	20231018	170300	33284710	2955	2955	2955	2955	0
224	20231018	170200	33284710	2955	2955	2955	2955	0
225	20231018	170100	33284710	2955	2955	2955	2955	0
226	20231018	170000	33284710	2955	2955	2955	2955	0
227	20231018	165900	33284710	2955	2955	2955	2955	0
228	20231018	165800	33284710	2955	2955	2955	2955	0
229	20231018	165700	33284710	2955	2955	2955	2955	0
230	20231018	165600	33284710	2955	2955	2955	2955	0
231	20231018	165500	33284710	2955	2955	2955	2955	0
232	20231018	165400	33284710	2955	2955	2955	2955	0
233	20231018	165300	33284710	2955	2955	2955	2955	0
234	20231018	165200	33284710	2955	2955	2955	2955	0
235	20231018	165100	33284710	2955	2955	2955	2955	0
236	20231018	165000	33284710	2955	2955	2955	2955	0
237	20231018	164900	33284710	2955	2955	2955	2955	0
238	20231018	164800	33284710	2955	2955	2955	2955	0
239	20231018	164700	33284710	2955	2955	2955	2955	0
240	20231018	164600	33284710	2955	2955	2955	2955	0
241	20231018	164500	33284710	2955	2955	2955	2955	0
242	20231018	164400	33284710	2955	2955	2955	2955	164
243	20231018	164300	33284710	2955	2955	2955	2955	0
244	20231018	164200	33284710	2955	2955	2955	2955	0
245	20231018	164100	33284710	2955	2955	2955	2955	0
246	20231018	164000	33284710	2955	2955	2955	2955	0
247	20231018	163900	33284710	2955	2955	2955	2955	0
248	20231018	163800	33284710	2955	2955	2955	2955	0
249	20231018	163700	33284710	2955	2955	2955	2955	0
250	20231018	163600	33284710	2955	2955	2955	2955	0
251	20231018	163500	33284710	2955	2955	2955	2955	0
252	20231018	163400	33284710	2955	2955	2955	2955	0
253	20231018	163300	33284710	2955	2955	2955	2955	0
254	20231018	163200	33284710	2955	2955	2955	2955	0
255	20231018	163100	33284710	2955	2955	2955	2955	0
256	20231018	163000	33284710	2955	2955	2955	2955	0
257	20231018	162900	33284710	2955	2955	2955	2955	0
258	20231018	162800	33284710	2955	2955	2955	2955	0
259	20231018	162700	33284710	2955	2955	2955	2955	0
260	20231018	162600	33284710	2955	2955	2955	2955	0
261	20231018	162500	33284710	2955	2955	2955	2955	0
262	20231018	162400	33284710	2955	2955	2955	2955	0
263	20231018	162300	33284710	2955	2955	2955	2955	0
264	20231018	162200	33284710	2955	2955	2955	2955	0
265	20231018	162100	33284710	2955	2955	2955	2955	0
266	20231018	162000	33284710	2955	2955	2955	2955	0
267	20231018	161900	33284710	2955	2955	2955	2955	0
268	20231018	161800	33284710	2955	2955	2955	2955	0
269	20231018	161700	33284710	2955	2955	2955	2955	0
270	20231018	161600	33284710	2955	2955	2955	2955	0
271	20231018	161500	33284710	2955	2955	2955	2955	0
272	20231018	161400	33284710	2955	2955	2955	2955	164
273	20231018	161300	33284710	2955	2955	2955	2955	0
274	20231018	161200	33284710	2955	2955	2955	2955	0
275	20231018	161100	33284710	2955	2955	2955	2955	0
276	20231018	161000	33284710	2955	2955	2955	2955	0
277	20231018	160900	33284710	2955	2955	2955	2955	0
278	20231018	160800	33284710	2955	2955	2955	2955	0
279	20231018	160700	33284710	2955	2955	2955	2955	0
280	20231018	160600	33284710	2955	2955	2955	2955	0
281	20231018	160500	33284710	2955	2955	2955	2955	0
282	20231018	160400	33284710	2955	2955	2955	2955	0
283	20231018	160300	33284710	2955	2955	2955	2955	0
284	20231018	160200	33284710	2955	2955	2955	2955	0
285	20231018	160100	33284710	2955	2955	2955	2955	0
286	20231018	160000	33284710	2955	2955	2955	2955	0
287	20231018	155900	33284710	2955	2955	2955	2955	0
288	20231018	155800	33284710	2955	2955	2955	2955	0
289	20231018	155700	33284710	2955	2955	2955	2955	0
290	20231018	155600	33284710	2955	2955	2955	2955	0
291	20231018	155500	33284710	2955	2955	2955	2955	0
292	20231018	155400	33284710	2955	2955	2955	2955	0
293	20231018	155300	33284710	2955	2955	2955	2955	0
294	20231018	155200	33284710	2955	2955	2955	2955	0
295	20231018	155100	33284710	2955	2955	2955	2955	0
296	20231018	155000	33284710	2955	2955	2955	2955	0
297	20231018	154900	33284710	2955	2955	2955	2955	0
298	20231018	154800	33284710	2955	2955	2955	2955	0
299	20231018	154700	33284710	2955	2955	2955	2955	0
300	20231018	154600	33284710	2955	2955	2955	2955	0
301	20231018	154500	33284710	2955	2955	2955	2955	0
302	20231018	154400	33284710	2955	2955	2955	2955	164
303	20231018	154300	33284710	2955	2955	2955	2955	0
304	20231018	154200	33284710	2955	2955	2955	2955	0
305	20231018	154100	33284710	2955	2955	2955	2955	0
306	20231018	154000	33284710	2955	2955	2955	2955	0
307	20231018	153900	33284710	2955	2955	2955	2955	0
308	20231018	153800	33284710	2955	2955	2955	2955	0
309	20231018	153700	33284710	2955	2955	2955	2955	0
310	20231018	153600	33284710	2955	2955	2955	2955	0
311	20231018	153500	33284710	2955	2955	2955	2955	0
312	20231018	153400	33284710	2955	2955	2955	2955	0
313	20231018	153300	33284710	2955	2955	2955	2955	0
314	20231018	153200	33284710	2955	2955	2955	2955	0
315	20231018	153100	33284710	2955	2955	2955	2955	0
316	20231018	153000	33284710	2955	2955	2955	2955	164
317	20231018	152900	32800090	2920	2920	2920	2920	0
318	20231018	152800	32800090	2920	2920	2920	2920	0
319	20231018	152700	32800090	2920	2920	2920	2920	0
320	20231018	152600	32800090	2920	2920	2920	2920	0
321	20231018	152500	32800090	2920	2920	2920	2920	0
322	20231018	152400	32800090	2920	2920	2920	2920	0
323	20231018	152300	32800090	2920	2920	2920	2920	0
324	20231018	152200	32800090	2920	2920	2920	2920	0
325	20231018	152100	32800090	2920	2920	2920	2920	0
326	20231018	152000	32800090	2920	2920	2920	2920	0
327	20231018	151900	32800090	2920	2930	2930	2915	143
328	20231018	151800	32382075	2950	2950	2950	2950	0
329	20231018	151700	32382075	2950	2950	2950	2950	0
330	20231018	151600	32382075	2950	2950	2950	2950	0
331	20231018	151500	32382075	2950	2950	2950	2950	0
332	20231018	151400	32382075	2950	2950	2950	2950	0
333	20231018	151300	32382075	2950	2950	2950	2950	0
334	20231018	151200	32382075	2950	2950	2950	2950	0
335	20231018	151100	32382075	2950	2950	2950	2950	1
336	20231018	151000	32379125	2930	2930	2930	2930	0
337	20231018	150900	32379125	2930	2930	2930	2930	0
338	20231018	150800	32379125	2930	2930	2930	2930	30
339	20231018	150700	32291225	2930	2930	2930	2930	0
340	20231018	150600	32291225	2930	2930	2930	2930	0
341	20231018	150500	32291225	2930	2950	2950	2930	2
342	20231018	150400	32285345	2950	2950	2950	2950	1
343	20231018	150300	32282395	2930	2930	2930	2930	1
344	20231018	150200	32279465	2950	2950	2950	2950	0
345	20231018	150100	32279465	2950	2950	2950	2950	0
346	20231018	150000	32279465	2950	2950	2950	2950	1
347	20231018	145900	32276515	2925	2925	2925	2925	0
348	20231018	145800	32276515	2925	2950	2950	2925	26
349	20231018	145700	32200045	2950	2950	2950	2950	117
350	20231018	145600	31854895	2955	2955	2955	2955	1
351	20231018	145500	31851940	2955	2955	2955	2955	0
352	20231018	145400	31851940	2955	2955	2955	2955	0
353	20231018	145300	31851940	2955	2955	2955	2955	0
354	20231018	145200	31851940	2955	2955	2955	2955	25
355	20231018	145100	31778065	2955	2955	2955	2955	0
356	20231018	145000	31778065	2955	2955	2955	2955	1
357	20231018	144900	31775110	2950	2955	2955	2950	3
358	20231018	144800	31766255	2950	2950	2950	2950	0
359	20231018	144700	31766255	2950	2950	2950	2950	0
360	20231018	144600	31766255	2950	2950	2950	2950	0
361	20231018	144500	31766255	2950	2950	2950	2950	0
362	20231018	144400	31766255	2950	2950	2950	2950	2
363	20231018	144300	31760355	2950	2950	2950	2950	0
364	20231018	144200	31760355	2950	2950	2950	2950	2
365	20231018	144100	31754455	2960	2960	2960	2960	0
366	20231018	144000	31754455	2960	2960	2960	2960	0
367	20231018	143900	31754455	2960	2960	2960	2960	0
368	20231018	143800	31754455	2960	2960	2960	2960	0
369	20231018	143700	31754455	2960	2960	2960	2960	0
370	20231018	143600	31754455	2960	2960	2960	2960	0
371	20231018	143500	31754455	2960	2960	2960	2960	0
372	20231018	143400	31754455	2960	2960	2960	2960	0
373	20231018	143300	31754455	2960	2960	2960	2960	0
374	20231018	143200	31754455	2960	2960	2960	2960	0
375	20231018	143100	31754455	2960	2960	2960	2960	0
376	20231018	143000	31754455	2960	2960	2960	2960	0
377	20231018	142900	31754455	2960	2960	2960	2960	0
378	20231018	142800	31754455	2960	2960	2960	2960	0
379	20231018	142700	31754455	2960	2960	2960	2960	0
380	20231018	142600	31754455	2960	2960	2960	2960	0
381	20231018	142500	31754455	2960	2960	2960	2960	0
382	20231018	142400	31754455	2960	2960	2960	2960	0
383	20231018	142300	31754455	2960	2960	2960	2960	0
384	20231018	142200	31754455	2960	2960	2960	2960	0
385	20231018	142100	31754455	2960	2960	2960	2960	0
386	20231018	142000	31754455	2960	2960	2960	2960	0
387	20231018	141900	31754455	2960	2960	2960	2960	0
388	20231018	141800	31754455	2960	2960	2960	2960	0
389	20231018	141700	31754455	2960	2960	2960	2960	0
390	20231018	141600	31754455	2960	2960	2960	2960	0
391	20231018	141500	31754455	2960	2960	2960	2960	1
392	20231018	141400	31751495	2950	2950	2950	2950	0
393	20231018	141300	31751495	2950	2950	2950	2950	0
394	20231018	141200	31751495	2950	2950	2950	2950	0
395	20231018	141100	31751495	2950	2950	2950	2950	0
396	20231018	141000	31751495	2950	2950	2950	2950	0
397	20231018	140900	31751495	2950	2950	2950	2950	0
398	20231018	140800	31751495	2950	2950	2950	2950	0
399	20231018	140700	31751495	2950	2950	2950	2950	0
400	20231018	140600	31751495	2950	2950	2950	2950	0
401	20231018	140500	31751495	2950	2950	2950	2950	0
402	20231018	140400	31751495	2950	2950	2950	2950	0
403	20231018	140300	31751495	2950	2950	2950	2950	0
404	20231018	140200	31751495	2950	2950	2950	2950	0
405	20231018	140100	31751495	2950	2950	2950	2950	2
406	20231018	140000	31745595	2955	2955	2955	2955	0
407	20231018	135900	31745595	2955	2955	2955	2955	0
408	20231018	135800	31745595	2955	2955	2955	2955	0
409	20231018	135700	31745595	2955	2955	2955	2955	0
410	20231018	135600	31745595	2955	2955	2955	2955	0
411	20231018	135500	31745595	2955	2955	2955	2955	0
412	20231018	135400	31745595	2955	2955	2955	2955	0
413	20231018	135300	31745595	2955	2955	2955	2955	0
414	20231018	135200	31745595	2955	2955	2955	2955	0
415	20231018	135100	31745595	2955	2955	2955	2955	0
416	20231018	135000	31745595	2955	2955	2955	2955	0
417	20231018	134900	31745595	2955	2955	2955	2955	0
418	20231018	134800	31745595	2955	2955	2955	2955	0
419	20231018	134700	31745595	2955	2955	2955	2955	0
420	20231018	134600	31745595	2955	2955	2955	2955	0
421	20231018	134500	31745595	2955	2955	2955	2955	0
422	20231018	134400	31745595	2955	2955	2955	2955	0
423	20231018	134300	31745595	2955	2955	2955	2955	25
424	20231018	134200	31671720	2950	2950	2950	2950	0
425	20231018	134100	31671720	2950	2950	2950	2950	0
426	20231018	134000	31671720	2950	2950	2950	2950	0
427	20231018	133900	31671720	2950	2950	2950	2950	0
428	20231018	133800	31671720	2950	2950	2950	2950	0
429	20231018	133700	31671720	2950	2950	2950	2950	30
430	20231018	133600	31583220	2955	2955	2955	2955	0
431	20231018	133500	31583220	2955	2955	2955	2955	0
432	20231018	133400	31583220	2955	2955	2955	2955	0
433	20231018	133300	31583220	2955	2955	2955	2955	0
434	20231018	133200	31583220	2955	2955	2955	2955	0
435	20231018	133100	31583220	2955	2955	2955	2955	0
436	20231018	133000	31583220	2955	2955	2955	2955	0
437	20231018	132900	31583220	2955	2955	2955	2955	0
438	20231018	132800	31583220	2955	2955	2955	2955	1
439	20231018	132700	31580265	2950	2950	2950	2950	0
440	20231018	132600	31580265	2950	2950	2950	2950	0
441	20231018	132500	31580265	2950	2950	2950	2950	0
442	20231018	132400	31580265	2950	2950	2950	2950	0
443	20231018	132300	31580265	2950	2950	2950	2950	0
444	20231018	132200	31580265	2950	2950	2950	2950	0
445	20231018	132100	31580265	2950	2950	2950	2950	0
446	20231018	132000	31580265	2950	2950	2950	2950	0
447	20231018	131900	31580265	2950	2950	2950	2950	0
448	20231018	131800	31580265	2950	2950	2950	2950	11
449	20231018	131700	31547815	2950	2950	2950	2950	0
450	20231018	131600	31547815	2950	2950	2950	2950	0
451	20231018	131500	31547815	2950	2950	2950	2950	0
452	20231018	131400	31547815	2950	2950	2950	2950	0
453	20231018	131300	31547815	2950	2945	2950	2945	146
454	20231018	131200	31117375	2920	2985	2985	2910	5118
455	20231018	131100	16167960	2995	2995	2995	2995	0
456	20231018	131000	16167960	2995	2990	2995	2990	410
457	20231018	130900	14941775	2985	2985	2985	2985	0
458	20231018	130800	14941775	2985	2985	2985	2985	0
459	20231018	130700	14941775	2985	2985	2985	2985	1
460	20231018	130600	14938790	2985	2985	2985	2985	0
461	20231018	130500	14938790	2985	2985	2985	2985	0
462	20231018	130400	14938790	2985	2985	2985	2985	0
463	20231018	130300	14938790	2985	2985	2985	2985	0
464	20231018	130200	14938790	2985	2985	2985	2985	0
465	20231018	130100	14938790	2985	2985	2985	2985	22
466	20231018	130000	14873120	2985	2985	2985	2985	0
467	20231018	125900	14873120	2985	2985	2985	2985	0
468	20231018	125800	14873120	2985	2985	2985	2985	3
469	20231018	125700	14864165	2960	2960	2960	2960	0
470	20231018	125600	14864165	2960	2960	2960	2960	0
471	20231018	125500	14864165	2960	2960	2960	2960	0
472	20231018	125400	14864165	2960	2960	2960	2960	0
473	20231018	125300	14864165	2960	2960	2960	2960	0
474	20231018	125200	14864165	2960	2960	2960	2960	0
475	20231018	125100	14864165	2960	2960	2960	2960	0
476	20231018	125000	14864165	2960	2960	2960	2960	0
477	20231018	124900	14864165	2960	2960	2960	2960	0
478	20231018	124800	14864165	2960	2960	2960	2960	0
479	20231018	124700	14864165	2960	2960	2960	2960	0
480	20231018	124600	14864165	2960	2960	2960	2960	0
481	20231018	124500	14864165	2960	2960	2960	2960	0
482	20231018	124400	14864165	2960	2960	2960	2960	0
483	20231018	124300	14864165	2960	2960	2960	2960	0
484	20231018	124200	14864165	2960	2960	2960	2960	0
485	20231018	124100	14864165	2960	2960	2960	2960	0
486	20231018	124000	14864165	2960	2970	2970	2960	200
487	20231018	123900	14270450	2970	2970	2970	2970	0
488	20231018	123800	14270450	2970	2970	2970	2970	0
489	20231018	123700	14270450	2970	2970	2970	2970	0
490	20231018	123600	14270450	2970	2970	2970	2970	0
491	20231018	123500	14270450	2970	2970	2970	2970	0
492	20231018	123400	14270450	2970	2970	2970	2970	0
493	20231018	123300	14270450	2970	2970	2970	2970	0
494	20231018	123200	14270450	2970	2970	2970	2970	0
495	20231018	123100	14270450	2970	2970	2970	2970	0
496	20231018	123000	14270450	2970	2970	2970	2970	0
497	20231018	122900	14270450	2970	2970	2970	2970	2
498	20231018	122800	14264510	2990	2990	2990	2990	0
499	20231018	122700	14264510	2990	2990	2990	2990	0
500	20231018	122600	14264510	2990	2990	2990	2990	0
501	20231018	122500	14264510	2990	2990	2990	2990	0
502	20231018	122400	14264510	2990	2990	2990	2990	1
503	20231018	122300	14261520	2970	2970	2970	2970	0
504	20231018	122200	14261520	2970	2970	2970	2970	0
505	20231018	122100	14261520	2970	2970	2970	2970	0
506	20231018	122000	14261520	2970	2970	2970	2970	0
507	20231018	121900	14261520	2970	2970	2970	2970	0
508	20231018	121800	14261520	2970	2970	2970	2970	0
509	20231018	121700	14261520	2970	2985	2985	2970	100
510	20231018	121600	13964400	2985	2985	2985	2985	0
511	20231018	121500	13964400	2985	2985	2985	2985	0
512	20231018	121400	13964400	2985	2985	2985	2985	0
513	20231018	121300	13964400	2985	2985	2985	2985	0
514	20231018	121200	13964400	2985	2985	2985	2985	0
515	20231018	121100	13964400	2985	2985	2985	2985	0
516	20231018	121000	13964400	2985	2985	2985	2985	0
517	20231018	120900	13964400	2985	2985	2985	2985	0
518	20231018	120800	13964400	2985	2985	2985	2985	0
519	20231018	120700	13964400	2985	2985	2985	2985	3
520	20231018	120600	13955445	2985	2985	2985	2985	3
521	20231018	120500	13946490	2985	2985	2985	2985	86
522	20231018	120400	13689780	2985	2985	2985	2985	0
523	20231018	120300	13689780	2985	2985	2985	2985	5
524	20231018	120200	13674855	2985	2985	2985	2985	0
525	20231018	120100	13674855	2985	2985	2985	2985	1
526	20231018	120000	13671870	2985	2985	2985	2985	0
527	20231018	115900	13671870	2985	2985	2985	2985	0
528	20231018	115800	13671870	2985	2985	2985	2985	0
529	20231018	115700	13671870	2985	2985	2985	2985	0
530	20231018	115600	13671870	2985	2985	2985	2985	0
531	20231018	115500	13671870	2985	2985	2985	2985	0
532	20231018	115400	13671870	2985	2985	2985	2985	0
533	20231018	115300	13671870	2985	2985	2985	2985	0
534	20231018	115200	13671870	2985	2985	2985	2985	0
535	20231018	115100	13671870	2985	2985	2985	2985	0
536	20231018	115000	13671870	2985	2985	2985	2985	0
537	20231018	114900	13671870	2985	2985	2985	2985	0
538	20231018	114800	13671870	2985	2985	2985	2985	0
539	20231018	114700	13671870	2985	2985	2985	2985	0
540	20231018	114600	13671870	2985	2965	2985	2965	2
541	20231018	114500	13665920	2965	2965	2965	2965	0
542	20231018	114400	13665920	2965	2965	2965	2965	0
543	20231018	114300	13665920	2965	2965	2965	2965	0
544	20231018	114200	13665920	2965	2965	2965	2965	0
545	20231018	114100	13665920	2965	2965	2965	2965	0
546	20231018	114000	13665920	2965	2990	2990	2965	1000
547	20231018	113900	10697520	2995	2995	2995	2995	0
548	20231018	113800	10697520	2995	2995	2995	2995	0
549	20231018	113700	10697520	2995	2995	2995	2995	0
550	20231018	113600	10697520	2995	2995	2995	2995	0
551	20231018	113500	10697520	2995	2995	2995	2995	0
552	20231018	113400	10697520	2995	2995	2995	2995	1
553	20231018	113300	10694525	2990	2990	2990	2990	0
554	20231018	113200	10694525	2990	2990	2990	2990	14
555	20231018	113100	10652665	2990	2990	2990	2990	0
556	20231018	113000	10652665	2990	2990	2990	2990	0
557	20231018	112900	10652665	2990	2990	2990	2990	23
558	20231018	112800	10583895	2990	2990	2990	2990	0
559	20231018	112700	10583895	2990	2990	2990	2990	0
560	20231018	112600	10583895	2990	2990	2990	2990	0
561	20231018	112500	10583895	2990	2990	2990	2990	0
562	20231018	112400	10583895	2990	2990	2990	2990	0
563	20231018	112300	10583895	2990	2990	2990	2990	0
564	20231018	112200	10583895	2990	2990	2990	2990	0
565	20231018	112100	10583895	2990	2990	2990	2990	0
566	20231018	112000	10583895	2990	2990	2990	2990	0
567	20231018	111900	10583895	2990	2990	2990	2990	0
568	20231018	111800	10583895	2990	2990	2990	2990	8
569	20231018	111700	10559975	2990	2990	2990	2990	0
570	20231018	111600	10559975	2990	2990	2990	2990	6
571	20231018	111500	10542035	2990	2990	2990	2990	13
572	20231018	111400	10503165	2995	2995	2995	2990	150
573	20231018	111300	10053955	2995	2995	2995	2995	0
574	20231018	111200	10053955	2995	2995	2995	2995	1
575	20231018	111100	10050960	2995	2995	2995	2995	0
576	20231018	111000	10050960	2995	2995	2995	2995	0
577	20231018	110900	10050960	2995	2995	2995	2995	0
578	20231018	110800	10050960	2995	2995	2995	2995	20
579	20231018	110700	9991060	2990	2990	2990	2990	0
580	20231018	110600	9991060	2990	2990	2990	2990	0
581	20231018	110500	9991060	2990	2990	2990	2990	0
582	20231018	110400	9991060	2990	2990	2990	2990	34
583	20231018	110300	9889400	2990	2990	2990	2990	50
584	20231018	110200	9739900	2990	2990	2990	2990	0
585	20231018	110100	9739900	2990	2990	2990	2990	0
586	20231018	110000	9739900	2990	2990	2990	2990	0
587	20231018	105900	9739900	2990	2990	2990	2990	0
588	20231018	105800	9739900	2990	2990	2990	2990	0
589	20231018	105700	9739900	2990	2990	2990	2990	0
590	20231018	105600	9739900	2990	2990	2990	2990	0
591	20231018	105500	9739900	2990	2990	2990	2990	74
592	20231018	105400	9518640	2990	2990	2990	2990	0
593	20231018	105300	9518640	2990	2990	2990	2990	0
594	20231018	105200	9518640	2990	2990	2990	2990	0
595	20231018	105100	9518640	2990	2990	2990	2990	0
596	20231018	105000	9518640	2990	2990	2990	2990	0
597	20231018	104900	9518640	2990	2990	2990	2990	0
598	20231018	104800	9518640	2990	2990	2990	2990	0
599	20231018	104700	9518640	2990	2990	2990	2990	0
600	20231018	104600	9518640	2990	2990	2990	2990	0
601	20231018	104500	9518640	2990	2990	2990	2990	0
602	20231018	104400	9518640	2990	2990	2990	2990	0
603	20231018	104300	9518640	2990	2990	2990	2990	0
604	20231018	104200	9518640	2990	2990	2990	2990	0
605	20231018	104100	9518640	2990	2990	2990	2990	0
606	20231018	104000	9518640	2990	2990	2990	2990	5
607	20231018	103900	9503690	2990	2990	2990	2990	16
608	20231018	103800	9455850	2990	2995	2995	2990	103
609	20231018	103700	9147380	2990	2990	2990	2990	0
610	20231018	103600	9147380	2990	2990	2990	2990	0
611	20231018	103500	9147380	2990	2990	2990	2990	0
612	20231018	103400	9147380	2990	2990	2990	2990	0
613	20231018	103300	9147380	2990	2990	2990	2990	2
614	20231018	103200	9141400	2990	2990	2990	2990	0
615	20231018	103100	9141400	2990	2990	2990	2990	0
616	20231018	103000	9141400	2990	2990	2990	2990	5
617	20231018	102900	9126450	2990	2990	2990	2990	0
618	20231018	102800	9126450	2990	2990	2990	2990	0
619	20231018	102700	9126450	2990	2990	2990	2990	0
620	20231018	102600	9126450	2990	2990	2990	2990	1
621	20231018	102500	9123460	2980	2980	2980	2980	0
622	20231018	102400	9123460	2980	2980	2980	2980	0
623	20231018	102300	9123460	2980	2980	2980	2980	1
624	20231018	102200	9120480	2980	2995	2995	2980	46
625	20231018	102100	8982800	2995	2995	2995	2995	0
626	20231018	102000	8982800	2995	2995	2995	2995	0
627	20231018	101900	8982800	2995	2995	2995	2995	0
628	20231018	101800	8982800	2995	2995	2995	2995	0
629	20231018	101700	8982800	2995	2995	2995	2995	0
630	20231018	101600	8982800	2995	2995	2995	2995	0
631	20231018	101500	8982800	2995	2995	2995	2995	0
632	20231018	101400	8982800	2995	2995	2995	2995	0
633	20231018	101300	8982800	2995	2995	2995	2995	0
634	20231018	101200	8982800	2995	2995	2995	2995	0
635	20231018	101100	8982800	2995	2995	2995	2995	0
636	20231018	101000	8982800	2995	2995	2995	2995	0
637	20231018	100900	8982800	2995	2995	2995	2995	0
638	20231018	100800	8982800	2995	2995	2995	2995	0
639	20231018	100700	8982800	2995	2995	2995	2995	0
640	20231018	100600	8982800	2995	2995	2995	2995	0
641	20231018	100500	8982800	2995	2995	2995	2995	0
642	20231018	100400	8982800	2995	2995	2995	2995	0
643	20231018	100300	8982800	2995	2990	2995	2990	5
644	20231018	100200	8967845	2995	2995	2995	2995	0
645	20231018	100100	8967845	2995	2995	2995	2995	0
646	20231018	100000	8967845	2995	2995	2995	2995	0
647	20231018	095900	8967845	2995	2995	2995	2995	0
648	20231018	095800	8967845	2995	2995	2995	2995	0
649	20231018	095700	8967845	2995	2995	2995	2995	0
650	20231018	095600	8967845	2995	2995	2995	2995	0
651	20231018	095500	8967845	2995	2995	2995	2995	0
652	20231018	095400	8967845	2995	2990	2995	2990	30
653	20231018	095300	8878110	2985	2985	2985	2985	0
654	20231018	095200	8878110	2985	2985	2985	2985	0
655	20231018	095100	8878110	2985	2985	2985	2985	0
656	20231018	095000	8878110	2985	2985	2985	2985	0
657	20231018	094900	8878110	2985	2985	2985	2985	0
658	20231018	094800	8878110	2985	2985	2985	2985	0
659	20231018	094700	8878110	2985	2985	2985	2985	0
660	20231018	094600	8878110	2985	2985	2985	2985	0
661	20231018	094500	8878110	2985	2985	2985	2985	0
662	20231018	094400	8878110	2985	2985	2985	2985	0
663	20231018	094300	8878110	2985	2985	2985	2985	0
664	20231018	094200	8878110	2985	2985	2985	2985	5
665	20231018	094100	8863185	2985	2985	2985	2985	0
666	20231018	094000	8863185	2985	2985	2985	2985	1
667	20231018	093900	8860200	2985	2985	2985	2985	1
668	20231018	093800	8857215	2980	2980	2980	2980	0
669	20231018	093700	8857215	2980	2980	2980	2980	0
670	20231018	093600	8857215	2980	2980	2980	2980	0
671	20231018	093500	8857215	2980	2980	2980	2980	0
672	20231018	093400	8857215	2980	2980	2980	2980	0
673	20231018	093300	8857215	2980	2980	2980	2980	0
674	20231018	093200	8857215	2980	2980	2980	2980	0
675	20231018	093100	8857215	2980	2980	2980	2980	0
676	20231018	093000	8857215	2980	2980	2980	2980	0
677	20231018	092900	8857215	2980	2980	2980	2980	0
678	20231018	092800	8857215	2980	2980	2980	2980	2
679	20231018	092700	8851255	2980	2980	2980	2980	23
680	20231018	092600	8782715	2970	2970	2970	2970	3
681	20231018	092500	8773805	2985	2985	2985	2985	0
682	20231018	092400	8773805	2985	2985	2985	2985	0
683	20231018	092300	8773805	2985	2985	2985	2985	0
684	20231018	092200	8773805	2985	2985	2985	2985	0
685	20231018	092100	8773805	2985	2985	2985	2985	0
686	20231018	092000	8773805	2985	2985	2985	2985	0
687	20231018	091900	8773805	2985	2985	2985	2985	0
688	20231018	091800	8773805	2985	2985	2985	2985	0
689	20231018	091700	8773805	2985	2985	2985	2985	1
690	20231018	091600	8770820	2965	2965	2965	2965	0
691	20231018	091500	8770820	2965	2965	2965	2965	0
692	20231018	091400	8770820	2965	2965	2965	2965	218
693	20231018	091300	8124450	2965	2965	2965	2965	0
694	20231018	091200	8124450	2965	2965	2965	2965	1
695	20231018	091100	8121485	2965	2965	2965	2965	879
696	20231018	091000	5515250	2990	2965	2990	2965	207
697	20231018	090900	4901070	2965	2965	2965	2965	2
698	20231018	090800	4895140	2965	2965	2965	2965	1
699	20231018	090700	4892175	2965	2975	2975	2965	1001
700	20231018	090600	1919255	2990	2990	2990	2990	2
701	20231018	090500	1913275	2990	2990	2990	2990	1
702	20231018	090400	1910285	2990	2990	2990	2990	1
703	20231018	090300	1907295	2990	2980	2990	2980	3
704	20231018	090200	1898335	3020	3020	3020	3020	1
705	20231018	090100	1895315	3030	3030	3030	3030	1
706	20231018	090000	1892285	3035	3055	3055	3025	620