KissMeData/221840/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	201800	51642035	2990	2990	2990	2990	836
3	20231020	201700	51642035	2990	2990	2990	2990	0
4	20231020	201600	51642035	2990	2990	2990	2990	0
5	20231020	201500	51642035	2990	2990	2990	2990	0
6	20231020	201400	51642035	2990	2990	2990	2990	0
7	20231020	201300	51642035	2990	2990	2990	2990	0
8	20231020	201200	51642035	2990	2990	2990	2990	0
9	20231020	201100	51642035	2990	2990	2990	2990	0
10	20231020	201000	51642035	2990	2990	2990	2990	0
11	20231020	200900	51642035	2990	2990	2990	2990	0
12	20231020	200800	51642035	2990	2990	2990	2990	0
13	20231020	200700	51642035	2990	2990	2990	2990	0
14	20231020	200600	51642035	2990	2990	2990	2990	0
15	20231020	200500	51642035	2990	2990	2990	2990	0
16	20231020	200400	51642035	2990	2990	2990	2990	0
17	20231020	200300	51642035	2990	2990	2990	2990	0
18	20231020	200200	51642035	2990	2990	2990	2990	0
19	20231020	200100	51642035	2990	2990	2990	2990	0
20	20231020	200000	51642035	2990	2990	2990	2990	0
21	20231020	195900	51642035	2990	2990	2990	2990	0
22	20231020	195800	51642035	2990	2990	2990	2990	0
23	20231020	195700	51642035	2990	2990	2990	2990	0
24	20231020	195600	51642035	2990	2990	2990	2990	0
25	20231020	195500	51642035	2990	2990	2990	2990	0
26	20231020	195400	51642035	2990	2990	2990	2990	0
27	20231020	195300	51642035	2990	2990	2990	2990	0
28	20231020	195200	51642035	2990	2990	2990	2990	0
29	20231020	195100	51642035	2990	2990	2990	2990	0
30	20231020	195000	51642035	2990	2990	2990	2990	0
31	20231020	194900	51642035	2990	2990	2990	2990	0
32	20231020	194800	51642035	2990	2990	2990	2990	836
33	20231020	194700	51642035	2990	2990	2990	2990	0
34	20231020	194600	51642035	2990	2990	2990	2990	0
35	20231020	194500	51642035	2990	2990	2990	2990	0
36	20231020	194400	51642035	2990	2990	2990	2990	0
37	20231020	194300	51642035	2990	2990	2990	2990	0
38	20231020	194200	51642035	2990	2990	2990	2990	0
39	20231020	194100	51642035	2990	2990	2990	2990	0
40	20231020	194000	51642035	2990	2990	2990	2990	0
41	20231020	193900	51642035	2990	2990	2990	2990	0
42	20231020	193800	51642035	2990	2990	2990	2990	0
43	20231020	193700	51642035	2990	2990	2990	2990	0
44	20231020	193600	51642035	2990	2990	2990	2990	0
45	20231020	193500	51642035	2990	2990	2990	2990	0
46	20231020	193400	51642035	2990	2990	2990	2990	0
47	20231020	193300	51642035	2990	2990	2990	2990	0
48	20231020	193200	51642035	2990	2990	2990	2990	0
49	20231020	193100	51642035	2990	2990	2990	2990	0
50	20231020	193000	51642035	2990	2990	2990	2990	0
51	20231020	192900	51642035	2990	2990	2990	2990	0
52	20231020	192800	51642035	2990	2990	2990	2990	0
53	20231020	192700	51642035	2990	2990	2990	2990	0
54	20231020	192600	51642035	2990	2990	2990	2990	0
55	20231020	192500	51642035	2990	2990	2990	2990	0
56	20231020	192400	51642035	2990	2990	2990	2990	0
57	20231020	192300	51642035	2990	2990	2990	2990	0
58	20231020	192200	51642035	2990	2990	2990	2990	0
59	20231020	192100	51642035	2990	2990	2990	2990	0
60	20231020	192000	51642035	2990	2990	2990	2990	0
61	20231020	191900	51642035	2990	2990	2990	2990	0
62	20231020	191800	51642035	2990	2990	2990	2990	836
63	20231020	191700	51642035	2990	2990	2990	2990	0
64	20231020	191600	51642035	2990	2990	2990	2990	0
65	20231020	191500	51642035	2990	2990	2990	2990	0
66	20231020	191400	51642035	2990	2990	2990	2990	0
67	20231020	191300	51642035	2990	2990	2990	2990	0
68	20231020	191200	51642035	2990	2990	2990	2990	0
69	20231020	191100	51642035	2990	2990	2990	2990	0
70	20231020	191000	51642035	2990	2990	2990	2990	0
71	20231020	190900	51642035	2990	2990	2990	2990	0
72	20231020	190800	51642035	2990	2990	2990	2990	0
73	20231020	190700	51642035	2990	2990	2990	2990	0
74	20231020	190600	51642035	2990	2990	2990	2990	0
75	20231020	190500	51642035	2990	2990	2990	2990	0
76	20231020	190400	51642035	2990	2990	2990	2990	0
77	20231020	190300	51642035	2990	2990	2990	2990	0
78	20231020	190200	51642035	2990	2990	2990	2990	0
79	20231020	190100	51642035	2990	2990	2990	2990	0
80	20231020	190000	51642035	2990	2990	2990	2990	0
81	20231020	185900	51642035	2990	2990	2990	2990	0
82	20231020	185800	51642035	2990	2990	2990	2990	0
83	20231020	185700	51642035	2990	2990	2990	2990	0
84	20231020	185600	51642035	2990	2990	2990	2990	0
85	20231020	185500	51642035	2990	2990	2990	2990	0
86	20231020	185400	51642035	2990	2990	2990	2990	0
87	20231020	185300	51642035	2990	2990	2990	2990	0
88	20231020	185200	51642035	2990	2990	2990	2990	0
89	20231020	185100	51642035	2990	2990	2990	2990	0
90	20231020	185000	51642035	2990	2990	2990	2990	0
91	20231020	184900	51642035	2990	2990	2990	2990	0
92	20231020	184800	51642035	2990	2990	2990	2990	836
93	20231020	184700	51642035	2990	2990	2990	2990	0
94	20231020	184600	51642035	2990	2990	2990	2990	0
95	20231020	184500	51642035	2990	2990	2990	2990	0
96	20231020	184400	51642035	2990	2990	2990	2990	0
97	20231020	184300	51642035	2990	2990	2990	2990	0
98	20231020	184200	51642035	2990	2990	2990	2990	0
99	20231020	184100	51642035	2990	2990	2990	2990	0
100	20231020	184000	51642035	2990	2990	2990	2990	0
101	20231020	183900	51642035	2990	2990	2990	2990	0
102	20231020	183800	51642035	2990	2990	2990	2990	0
103	20231020	183700	51642035	2990	2990	2990	2990	0
104	20231020	183600	51642035	2990	2990	2990	2990	0
105	20231020	183500	51642035	2990	2990	2990	2990	0
106	20231020	183400	51642035	2990	2990	2990	2990	0
107	20231020	183300	51642035	2990	2990	2990	2990	0
108	20231020	183200	51642035	2990	2990	2990	2990	0
109	20231020	183100	51642035	2990	2990	2990	2990	0
110	20231020	183000	51642035	2990	2990	2990	2990	0
111	20231020	182900	51642035	2990	2990	2990	2990	0
112	20231020	182800	51642035	2990	2990	2990	2990	0
113	20231020	182700	51642035	2990	2990	2990	2990	0
114	20231020	182600	51642035	2990	2990	2990	2990	0
115	20231020	182500	51642035	2990	2990	2990	2990	0
116	20231020	182400	51642035	2990	2990	2990	2990	0
117	20231020	182300	51642035	2990	2990	2990	2990	0
118	20231020	182200	51642035	2990	2990	2990	2990	0
119	20231020	182100	51642035	2990	2990	2990	2990	0
120	20231020	182000	51642035	2990	2990	2990	2990	0
121	20231020	181900	51642035	2990	2990	2990	2990	0
122	20231020	181800	51642035	2990	2990	2990	2990	836
123	20231020	181700	51642035	2990	2990	2990	2990	0
124	20231020	181600	51642035	2990	2990	2990	2990	0
125	20231020	181500	51642035	2990	2990	2990	2990	0
126	20231020	181400	51642035	2990	2990	2990	2990	0
127	20231020	181300	51642035	2990	2990	2990	2990	0
128	20231020	181200	51642035	2990	2990	2990	2990	0
129	20231020	181100	51642035	2990	2990	2990	2990	0
130	20231020	181000	51642035	2990	2990	2990	2990	0
131	20231020	180900	51642035	2990	2990	2990	2990	0
132	20231020	180800	51642035	2990	2990	2990	2990	0
133	20231020	180700	51642035	2990	2990	2990	2990	0
134	20231020	180600	51642035	2990	2990	2990	2990	0
135	20231020	180500	51642035	2990	2990	2990	2990	0
136	20231020	180400	51642035	2990	2990	2990	2990	0
137	20231020	180300	51642035	2990	2990	2990	2990	0
138	20231020	180200	51642035	2990	2990	2990	2990	0
139	20231020	180100	51642035	2990	2990	2990	2990	0
140	20231020	180000	51642035	2990	2990	2990	2990	0
141	20231020	175900	51642035	2990	2990	2990	2990	0
142	20231020	175800	51642035	2990	2990	2990	2990	0
143	20231020	175700	51642035	2990	2990	2990	2990	0
144	20231020	175600	51642035	2990	2990	2990	2990	0
145	20231020	175500	51642035	2990	2990	2990	2990	0
146	20231020	175400	51642035	2990	2990	2990	2990	0
147	20231020	175300	51642035	2990	2990	2990	2990	0
148	20231020	175200	51642035	2990	2990	2990	2990	0
149	20231020	175100	51642035	2990	2990	2990	2990	0
150	20231020	175000	51642035	2990	2990	2990	2990	0
151	20231020	174900	51642035	2990	2990	2990	2990	0
152	20231020	174800	51642035	2990	2990	2990	2990	836
153	20231020	174700	51642035	2990	2990	2990	2990	0
154	20231020	174600	51642035	2990	2990	2990	2990	0
155	20231020	174500	51642035	2990	2990	2990	2990	0
156	20231020	174400	51642035	2990	2990	2990	2990	0
157	20231020	174300	51642035	2990	2990	2990	2990	0
158	20231020	174200	51642035	2990	2990	2990	2990	0
159	20231020	174100	51642035	2990	2990	2990	2990	0
160	20231020	174000	51642035	2990	2990	2990	2990	0
161	20231020	173900	51642035	2990	2990	2990	2990	0
162	20231020	173800	51642035	2990	2990	2990	2990	0
163	20231020	173700	51642035	2990	2990	2990	2990	0
164	20231020	173600	51642035	2990	2990	2990	2990	0
165	20231020	173500	51642035	2990	2990	2990	2990	0
166	20231020	173400	51642035	2990	2990	2990	2990	0
167	20231020	173300	51642035	2990	2990	2990	2990	0
168	20231020	173200	51642035	2990	2990	2990	2990	0
169	20231020	173100	51642035	2990	2990	2990	2990	0
170	20231020	173000	51642035	2990	2990	2990	2990	0
171	20231020	172900	51642035	2990	2990	2990	2990	0
172	20231020	172800	51642035	2990	2990	2990	2990	0
173	20231020	172700	51642035	2990	2990	2990	2990	0
174	20231020	172600	51642035	2990	2990	2990	2990	0
175	20231020	172500	51642035	2990	2990	2990	2990	0
176	20231020	172400	51642035	2990	2990	2990	2990	0
177	20231020	172300	51642035	2990	2990	2990	2990	0
178	20231020	172200	51642035	2990	2990	2990	2990	0
179	20231020	172100	51642035	2990	2990	2990	2990	0
180	20231020	172000	51642035	2990	2990	2990	2990	0
181	20231020	171900	51642035	2990	2990	2990	2990	0
182	20231020	171800	51642035	2990	2990	2990	2990	836
183	20231020	171700	51642035	2990	2990	2990	2990	0
184	20231020	171600	51642035	2990	2990	2990	2990	0
185	20231020	171500	51642035	2990	2990	2990	2990	0
186	20231020	171400	51642035	2990	2990	2990	2990	0
187	20231020	171300	51642035	2990	2990	2990	2990	0
188	20231020	171200	51642035	2990	2990	2990	2990	0
189	20231020	171100	51642035	2990	2990	2990	2990	0
190	20231020	171000	51642035	2990	2990	2990	2990	0
191	20231020	170900	51642035	2990	2990	2990	2990	0
192	20231020	170800	51642035	2990	2990	2990	2990	0
193	20231020	170700	51642035	2990	2990	2990	2990	0
194	20231020	170600	51642035	2990	2990	2990	2990	0
195	20231020	170500	51642035	2990	2990	2990	2990	0
196	20231020	170400	51642035	2990	2990	2990	2990	0
197	20231020	170300	51642035	2990	2990	2990	2990	0
198	20231020	170200	51642035	2990	2990	2990	2990	0
199	20231020	170100	51642035	2990	2990	2990	2990	0
200	20231020	170000	51642035	2990	2990	2990	2990	0
201	20231020	165900	51642035	2990	2990	2990	2990	0
202	20231020	165800	51642035	2990	2990	2990	2990	0
203	20231020	165700	51642035	2990	2990	2990	2990	0
204	20231020	165600	51642035	2990	2990	2990	2990	0
205	20231020	165500	51642035	2990	2990	2990	2990	0
206	20231020	165400	51642035	2990	2990	2990	2990	0
207	20231020	165300	51642035	2990	2990	2990	2990	0
208	20231020	165200	51642035	2990	2990	2990	2990	0
209	20231020	165100	51642035	2990	2990	2990	2990	0
210	20231020	165000	51642035	2990	2990	2990	2990	0
211	20231020	164900	51642035	2990	2990	2990	2990	0
212	20231020	164800	51642035	2990	2990	2990	2990	836
213	20231020	164700	51642035	2990	2990	2990	2990	0
214	20231020	164600	51642035	2990	2990	2990	2990	0
215	20231020	164500	51642035	2990	2990	2990	2990	0
216	20231020	164400	51642035	2990	2990	2990	2990	0
217	20231020	164300	51642035	2990	2990	2990	2990	0
218	20231020	164200	51642035	2990	2990	2990	2990	0
219	20231020	164100	51642035	2990	2990	2990	2990	0
220	20231020	164000	51642035	2990	2990	2990	2990	0
221	20231020	163900	51642035	2990	2990	2990	2990	0
222	20231020	163800	51642035	2990	2990	2990	2990	0
223	20231020	163700	51642035	2990	2990	2990	2990	0
224	20231020	163600	51642035	2990	2990	2990	2990	0
225	20231020	163500	51642035	2990	2990	2990	2990	0
226	20231020	163400	51642035	2990	2990	2990	2990	0
227	20231020	163300	51642035	2990	2990	2990	2990	0
228	20231020	163200	51642035	2990	2990	2990	2990	0
229	20231020	163100	51642035	2990	2990	2990	2990	0
230	20231020	163000	51642035	2990	2990	2990	2990	0
231	20231020	162900	51642035	2990	2990	2990	2990	0
232	20231020	162800	51642035	2990	2990	2990	2990	0
233	20231020	162700	51642035	2990	2990	2990	2990	0
234	20231020	162600	51642035	2990	2990	2990	2990	0
235	20231020	162500	51642035	2990	2990	2990	2990	0
236	20231020	162400	51642035	2990	2990	2990	2990	0
237	20231020	162300	51642035	2990	2990	2990	2990	0
238	20231020	162200	51642035	2990	2990	2990	2990	0
239	20231020	162100	51642035	2990	2990	2990	2990	0
240	20231020	162000	51642035	2990	2990	2990	2990	0
241	20231020	161900	51642035	2990	2990	2990	2990	0
242	20231020	161800	51642035	2990	2990	2990	2990	836
243	20231020	161700	51642035	2990	2990	2990	2990	0
244	20231020	161600	51642035	2990	2990	2990	2990	0
245	20231020	161500	51642035	2990	2990	2990	2990	0
246	20231020	161400	51642035	2990	2990	2990	2990	0
247	20231020	161300	51642035	2990	2990	2990	2990	0
248	20231020	161200	51642035	2990	2990	2990	2990	0
249	20231020	161100	51642035	2990	2990	2990	2990	0
250	20231020	161000	51642035	2990	2990	2990	2990	0
251	20231020	160900	51642035	2990	2990	2990	2990	0
252	20231020	160800	51642035	2990	2990	2990	2990	0
253	20231020	160700	51642035	2990	2990	2990	2990	0
254	20231020	160600	51642035	2990	2990	2990	2990	0
255	20231020	160500	51642035	2990	2990	2990	2990	0
256	20231020	160400	51642035	2990	2990	2990	2990	0
257	20231020	160300	51642035	2990	2990	2990	2990	0
258	20231020	160200	51642035	2990	2990	2990	2990	0
259	20231020	160100	51642035	2990	2990	2990	2990	0
260	20231020	160000	51642035	2990	2990	2990	2990	0
261	20231020	155900	51642035	2990	2990	2990	2990	0
262	20231020	155800	51642035	2990	2990	2990	2990	0
263	20231020	155700	51642035	2990	2990	2990	2990	0
264	20231020	155600	51642035	2990	2990	2990	2990	0
265	20231020	155500	51642035	2990	2990	2990	2990	0
266	20231020	155400	51642035	2990	2990	2990	2990	0
267	20231020	155300	51642035	2990	2990	2990	2990	0
268	20231020	155200	51642035	2990	2990	2990	2990	0
269	20231020	155100	51642035	2990	2990	2990	2990	0
270	20231020	155000	51642035	2990	2990	2990	2990	0
271	20231020	154900	51642035	2990	2990	2990	2990	0
272	20231020	154800	51642035	2990	2990	2990	2990	836
273	20231020	154700	51642035	2990	2990	2990	2990	0
274	20231020	154600	51642035	2990	2990	2990	2990	0
275	20231020	154500	51642035	2990	2990	2990	2990	0
276	20231020	154400	51642035	2990	2990	2990	2990	0
277	20231020	154300	51642035	2990	2990	2990	2990	0
278	20231020	154200	51642035	2990	2990	2990	2990	0
279	20231020	154100	51642035	2990	2990	2990	2990	0
280	20231020	154000	51642035	2990	2990	2990	2990	0
281	20231020	153900	51642035	2990	2990	2990	2990	0
282	20231020	153800	51642035	2990	2990	2990	2990	0
283	20231020	153700	51642035	2990	2990	2990	2990	0
284	20231020	153600	51642035	2990	2990	2990	2990	0
285	20231020	153500	51642035	2990	2990	2990	2990	0
286	20231020	153400	51642035	2990	2990	2990	2990	0
287	20231020	153300	51642035	2990	2990	2990	2990	0
288	20231020	153200	51642035	2990	2990	2990	2990	0
289	20231020	153100	51642035	2990	2990	2990	2990	0
290	20231020	153000	51642035	2990	2990	2990	2990	0
291	20231020	152900	51642035	2990	2990	2990	2990	0
292	20231020	152800	51642035	2990	2990	2990	2990	0
293	20231020	152700	51642035	2990	2990	2990	2990	0
294	20231020	152600	51642035	2990	2990	2990	2990	0
295	20231020	152500	51642035	2990	2990	2990	2990	0
296	20231020	152400	51642035	2990	2990	2990	2990	0
297	20231020	152300	51642035	2990	2990	2990	2990	0
298	20231020	152200	51642035	2990	2990	2990	2990	0
299	20231020	152100	51642035	2990	2990	2990	2990	0
300	20231020	152000	51642035	2990	2990	2990	2990	0
301	20231020	151900	51642035	2990	2990	2990	2990	0
302	20231020	151800	51642035	2990	2990	2990	2990	836
303	20231020	151700	49142395	2990	2990	2990	2990	1000
304	20231020	151600	46152395	2990	2990	2990	2990	0
305	20231020	151500	46152395	2990	2990	2990	2990	0
306	20231020	151400	46152395	2990	2990	2990	2990	0
307	20231020	151300	46152395	2990	2990	2990	2990	0
308	20231020	151200	46152395	2990	2985	2990	2985	7
309	20231020	151100	46131495	2990	2990	2990	2990	0
310	20231020	151000	46131495	2990	2990	2990	2990	0
311	20231020	150900	46131495	2990	2990	2990	2990	0
312	20231020	150800	46131495	2990	2990	2990	2990	0
313	20231020	150700	46131495	2990	2990	2990	2990	0
314	20231020	150600	46131495	2990	2990	2990	2990	0
315	20231020	150500	46131495	2990	2970	2990	2970	87
316	20231020	150400	45873085	2970	2970	2970	2970	4
317	20231020	150300	45861205	2965	2980	2980	2965	130
318	20231020	150200	45475290	2990	2990	2990	2990	0
319	20231020	150100	45475290	2990	2990	2990	2990	0
320	20231020	150000	45475290	2990	2990	2990	2990	0
321	20231020	145900	45475290	2990	2990	2990	2990	0
322	20231020	145800	45475290	2990	2990	2990	2990	0
323	20231020	145700	45475290	2990	2990	2990	2990	0
324	20231020	145600	45475290	2990	2990	2990	2990	0
325	20231020	145500	45475290	2990	2990	2990	2990	0
326	20231020	145400	45475290	2990	2990	2990	2990	0
327	20231020	145300	45475290	2990	2990	2990	2990	0
328	20231020	145200	45475290	2990	2990	2990	2990	0
329	20231020	145100	45475290	2990	2990	2990	2990	0
330	20231020	145000	45475290	2990	2990	2990	2990	0
331	20231020	144900	45475290	2990	2990	2990	2990	0
332	20231020	144800	45475290	2990	2990	2990	2990	0
333	20231020	144700	45475290	2990	2990	2990	2990	0
334	20231020	144600	45475290	2990	2990	2990	2990	1
335	20231020	144500	45472300	2985	2985	2985	2985	0
336	20231020	144400	45472300	2985	2985	2985	2985	0
337	20231020	144300	45472300	2985	2985	2985	2985	0
338	20231020	144200	45472300	2985	2985	2990	2985	63
339	20231020	144100	45284240	2990	2990	2990	2990	0
340	20231020	144000	45284240	2990	2985	2990	2985	35
341	20231020	143900	45179740	2990	2985	2990	2985	156
342	20231020	143800	44714075	2980	2980	2980	2980	0
343	20231020	143700	44714075	2980	2985	2985	2980	288
344	20231020	143600	43854405	2985	2985	2985	2985	0
345	20231020	143500	43854405	2985	2985	2985	2985	683
346	20231020	143400	41815650	2965	2965	2965	2965	0
347	20231020	143300	41815650	2965	2970	2970	2965	13
348	20231020	143200	41777085	2975	2975	2975	2975	2
349	20231020	143100	41771135	2980	2980	2980	2980	5
350	20231020	143000	41756235	2985	2985	2985	2985	0
351	20231020	142900	41756235	2985	2985	2985	2985	0
352	20231020	142800	41756235	2985	2985	2985	2985	0
353	20231020	142700	41756235	2985	2985	2985	2985	0
354	20231020	142600	41756235	2985	2985	2985	2985	0
355	20231020	142500	41756235	2985	2985	2985	2985	0
356	20231020	142400	41756235	2985	2985	2985	2985	0
357	20231020	142300	41756235	2985	2985	2985	2985	0
358	20231020	142200	41756235	2985	2985	2985	2985	90
359	20231020	142100	41487585	2985	2980	2985	2980	300
360	20231020	142000	40592390	2985	2985	2985	2985	0
361	20231020	141900	40592390	2985	2985	2985	2985	0
362	20231020	141800	40592390	2985	2985	2985	2985	0
363	20231020	141700	40592390	2985	2985	2985	2985	0
364	20231020	141600	40592390	2985	2980	2985	2980	102
365	20231020	141500	40288425	2985	2985	2985	2985	0
366	20231020	141400	40288425	2985	2985	2985	2985	0
367	20231020	141300	40288425	2985	2985	2985	2985	0
368	20231020	141200	40288425	2985	2985	2985	2985	0
369	20231020	141100	40288425	2985	2985	2985	2985	50
370	20231020	141000	40139175	2985	2985	2985	2985	0
371	20231020	140900	40139175	2985	2985	2985	2985	0
372	20231020	140800	40139175	2985	2985	2985	2985	50
373	20231020	140700	39989925	2985	2985	2985	2985	0
374	20231020	140600	39989925	2985	2980	2985	2980	3
375	20231020	140500	39980975	2980	2980	2980	2980	0
376	20231020	140400	39980975	2980	2980	2980	2980	0
377	20231020	140300	39980975	2980	2980	2980	2980	0
378	20231020	140200	39980975	2980	2980	2980	2980	0
379	20231020	140100	39980975	2980	2980	2980	2980	4
380	20231020	140000	39969055	2985	2985	2985	2985	0
381	20231020	135900	39969055	2985	2985	2985	2985	0
382	20231020	135800	39969055	2985	2985	2985	2985	0
383	20231020	135700	39969055	2985	2985	2985	2985	0
384	20231020	135600	39969055	2985	2985	2985	2985	0
385	20231020	135500	39969055	2985	2985	2985	2985	0
386	20231020	135400	39969055	2985	2985	2985	2985	0
387	20231020	135300	39969055	2985	2985	2985	2985	0
388	20231020	135200	39969055	2985	2985	2985	2985	0
389	20231020	135100	39969055	2985	2985	2985	2985	0
390	20231020	135000	39969055	2985	2985	2985	2985	0
391	20231020	134900	39969055	2985	2985	2985	2985	0
392	20231020	134800	39969055	2985	2985	2985	2985	0
393	20231020	134700	39969055	2985	2985	2985	2985	0
394	20231020	134600	39969055	2985	2985	2985	2985	0
395	20231020	134500	39969055	2985	2985	2985	2985	0
396	20231020	134400	39969055	2985	2985	2985	2985	0
397	20231020	134300	39969055	2985	2985	2985	2985	150
398	20231020	134200	39521305	2985	2985	2985	2985	0
399	20231020	134100	39521305	2985	2985	2985	2985	0
400	20231020	134000	39521305	2985	2985	2985	2985	1
401	20231020	133900	39518320	2985	2985	2985	2985	0
402	20231020	133800	39518320	2985	2985	2985	2985	88
403	20231020	133700	39255640	2985	2985	2985	2985	0
404	20231020	133600	39255640	2985	2985	2985	2985	0
405	20231020	133500	39255640	2985	2985	2985	2985	0
406	20231020	133400	39255640	2985	2985	2985	2985	0
407	20231020	133300	39255640	2985	2985	2985	2985	0
408	20231020	133200	39255640	2985	2985	2985	2985	0
409	20231020	133100	39255640	2985	2985	2985	2985	0
410	20231020	133000	39255640	2985	2985	2985	2985	0
411	20231020	132900	39255640	2985	2985	2985	2985	0
412	20231020	132800	39255640	2985	2985	2985	2985	0
413	20231020	132700	39255640	2985	2985	2985	2985	0
414	20231020	132600	39255640	2985	2985	2985	2985	25
415	20231020	132500	39181015	2985	2985	2985	2985	0
416	20231020	132400	39181015	2985	2980	2985	2980	61
417	20231020	132300	38999230	2980	2975	2980	2975	900
418	20231020	132200	36321030	2975	2975	2975	2975	0
419	20231020	132100	36321030	2975	2975	2975	2975	0
420	20231020	132000	36321030	2975	2975	2975	2975	0
421	20231020	131900	36321030	2975	2975	2975	2975	0
422	20231020	131800	36321030	2975	2975	2975	2975	0
423	20231020	131700	36321030	2975	2975	2975	2975	0
424	20231020	131600	36321030	2975	2975	2975	2975	0
425	20231020	131500	36321030	2975	2975	2975	2975	0
426	20231020	131400	36321030	2975	2975	2975	2975	0
427	20231020	131300	36321030	2975	2975	2975	2975	0
428	20231020	131200	36321030	2975	2975	2975	2975	0
429	20231020	131100	36321030	2975	2975	2975	2975	0
430	20231020	131000	36321030	2975	2975	2975	2975	0
431	20231020	130900	36321030	2975	2975	2975	2975	0
432	20231020	130800	36321030	2975	2975	2975	2975	0
433	20231020	130700	36321030	2975	2975	2975	2975	0
434	20231020	130600	36321030	2975	2975	2975	2975	0
435	20231020	130500	36321030	2975	2975	2975	2975	0
436	20231020	130400	36321030	2975	2975	2975	2975	0
437	20231020	130300	36321030	2975	2975	2975	2975	0
438	20231020	130200	36321030	2975	2975	2975	2975	0
439	20231020	130100	36321030	2975	2975	2975	2975	0
440	20231020	130000	36321030	2975	2975	2975	2975	0
441	20231020	125900	36321030	2975	2975	2975	2975	4
442	20231020	125800	36309130	2975	2975	2975	2975	0
443	20231020	125700	36309130	2975	2975	2975	2975	0
444	20231020	125600	36309130	2975	2975	2975	2975	0
445	20231020	125500	36309130	2975	2975	2975	2975	0
446	20231020	125400	36309130	2975	2975	2975	2975	0
447	20231020	125300	36309130	2975	2975	2975	2975	0
448	20231020	125200	36309130	2975	2975	2975	2975	0
449	20231020	125100	36309130	2975	2975	2975	2975	0
450	20231020	125000	36309130	2975	2975	2975	2975	0
451	20231020	124900	36309130	2975	2975	2975	2975	0
452	20231020	124800	36309130	2975	2975	2975	2975	0
453	20231020	124700	36309130	2975	2975	2975	2975	0
454	20231020	124600	36309130	2975	2975	2975	2975	0
455	20231020	124500	36309130	2975	2975	2975	2975	0
456	20231020	124400	36309130	2975	2975	2975	2975	0
457	20231020	124300	36309130	2975	2975	2975	2975	0
458	20231020	124200	36309130	2975	2975	2975	2975	4
459	20231020	124100	36297230	2975	2975	2975	2975	0
460	20231020	124000	36297230	2975	2975	2975	2975	0
461	20231020	123900	36297230	2975	2975	2975	2975	0
462	20231020	123800	36297230	2975	2975	2975	2975	0
463	20231020	123700	36297230	2975	2975	2975	2975	0
464	20231020	123600	36297230	2975	2975	2975	2975	0
465	20231020	123500	36297230	2975	2975	2975	2975	0
466	20231020	123400	36297230	2975	2975	2975	2975	0
467	20231020	123300	36297230	2975	2970	2975	2970	11
468	20231020	123200	36264555	2970	2970	2970	2970	0
469	20231020	123100	36264555	2970	2970	2970	2970	0
470	20231020	123000	36264555	2970	2970	2970	2970	130
471	20231020	122900	35878455	2970	2970	2970	2970	0
472	20231020	122800	35878455	2970	2970	2970	2970	0
473	20231020	122700	35878455	2970	2970	2970	2970	0
474	20231020	122600	35878455	2970	2970	2970	2970	0
475	20231020	122500	35878455	2970	2970	2970	2970	33
476	20231020	122400	35780445	2970	2970	2970	2970	0
477	20231020	122300	35780445	2970	2970	2970	2970	0
478	20231020	122200	35780445	2970	2970	2970	2970	10
479	20231020	122100	35750745	2970	2970	2970	2970	0
480	20231020	122000	35750745	2970	2970	2970	2970	1
481	20231020	121900	35747775	2965	2965	2965	2965	0
482	20231020	121800	35747775	2965	2965	2965	2965	0
483	20231020	121700	35747775	2965	2965	2965	2965	1
484	20231020	121600	35744810	2965	2965	2965	2965	0
485	20231020	121500	35744810	2965	2965	2965	2965	0
486	20231020	121400	35744810	2965	2965	2965	2965	50
487	20231020	121300	35596560	2965	2965	2965	2965	50
488	20231020	121200	35448310	2965	2965	2965	2965	0
489	20231020	121100	35448310	2965	2965	2965	2965	0
490	20231020	121000	35448310	2965	2965	2965	2965	0
491	20231020	120900	35448310	2965	2965	2965	2965	10
492	20231020	120800	35418660	2965	2965	2965	2965	0
493	20231020	120700	35418660	2965	2965	2965	2965	0
494	20231020	120600	35418660	2965	2965	2965	2965	0
495	20231020	120500	35418660	2965	2965	2965	2965	0
496	20231020	120400	35418660	2965	2965	2965	2965	0
497	20231020	120300	35418660	2965	2965	2965	2965	0
498	20231020	120200	35418660	2965	2965	2965	2965	0
499	20231020	120100	35418660	2965	2965	2965	2965	0
500	20231020	120000	35418660	2965	2965	2965	2965	0
501	20231020	115900	35418660	2965	2965	2965	2965	0
502	20231020	115800	35418660	2965	2965	2965	2965	0
503	20231020	115700	35418660	2965	2965	2965	2965	0
504	20231020	115600	35418660	2965	2965	2965	2965	0
505	20231020	115500	35418660	2965	2965	2965	2965	0
506	20231020	115400	35418660	2965	2965	2965	2965	0
507	20231020	115300	35418660	2965	2965	2965	2965	0
508	20231020	115200	35418660	2965	2965	2965	2965	0
509	20231020	115100	35418660	2965	2965	2965	2965	0
510	20231020	115000	35418660	2965	2965	2965	2965	0
511	20231020	114900	35418660	2965	2965	2965	2965	0
512	20231020	114800	35418660	2965	2965	2965	2965	0
513	20231020	114700	35418660	2965	2965	2965	2965	1
514	20231020	114600	35415695	2965	2965	2965	2965	1
515	20231020	114500	35412730	2965	2965	2965	2965	0
516	20231020	114400	35412730	2965	2965	2965	2965	0
517	20231020	114300	35412730	2965	2965	2965	2965	0
518	20231020	114200	35412730	2965	2965	2965	2965	0
519	20231020	114100	35412730	2965	2965	2965	2965	0
520	20231020	114000	35412730	2965	2965	2965	2965	0
521	20231020	113900	35412730	2965	2965	2965	2965	0
522	20231020	113800	35412730	2965	2965	2965	2965	3
523	20231020	113700	35403835	2975	2975	2975	2975	0
524	20231020	113600	35403835	2975	2975	2975	2975	0
525	20231020	113500	35403835	2975	2975	2975	2975	0
526	20231020	113400	35403835	2975	2975	2975	2975	0
527	20231020	113300	35403835	2975	2975	2975	2975	0
528	20231020	113200	35403835	2975	2975	2975	2975	40
529	20231020	113100	35284835	2975	2975	2975	2975	0
530	20231020	113000	35284835	2975	2975	2975	2975	10
531	20231020	112900	35255085	2975	2975	2975	2975	0
532	20231020	112800	35255085	2975	2975	2975	2975	0
533	20231020	112700	35255085	2975	2975	2975	2975	0
534	20231020	112600	35255085	2975	2975	2975	2975	1
535	20231020	112500	35252110	2960	2960	2960	2960	260
536	20231020	112400	34482510	2975	2975	2975	2975	0
537	20231020	112300	34482510	2975	2975	2975	2975	0
538	20231020	112200	34482510	2975	2975	2975	2975	0
539	20231020	112100	34482510	2975	2975	2975	2975	0
540	20231020	112000	34482510	2975	2975	2975	2975	0
541	20231020	111900	34482510	2975	2975	2975	2975	0
542	20231020	111800	34482510	2975	2975	2975	2975	0
543	20231020	111700	34482510	2975	2975	2975	2975	0
544	20231020	111600	34482510	2975	2975	2975	2975	0
545	20231020	111500	34482510	2975	2970	2975	2970	70
546	20231020	111400	34274605	2970	2970	2970	2970	0
547	20231020	111300	34274605	2970	2970	2970	2970	0
548	20231020	111200	34274605	2970	2970	2970	2970	6
549	20231020	111100	34256785	2970	2970	2970	2970	0
550	20231020	111000	34256785	2970	2970	2970	2970	0
551	20231020	110900	34256785	2970	2970	2970	2970	0
552	20231020	110800	34256785	2970	2970	2970	2970	0
553	20231020	110700	34256785	2970	2970	2970	2970	0
554	20231020	110600	34256785	2970	2970	2970	2970	0
555	20231020	110500	34256785	2970	2970	2970	2970	1
556	20231020	110400	34253815	2935	2935	2935	2935	67
557	20231020	110300	34057170	2935	2930	2935	2930	519
558	20231020	110200	32535330	2930	2930	2930	2930	0
559	20231020	110100	32535330	2930	2930	2930	2930	0
560	20231020	110000	32535330	2930	2930	2930	2930	0
561	20231020	105900	32535330	2930	2930	2930	2930	0
562	20231020	105800	32535330	2930	2930	2930	2930	0
563	20231020	105700	32535330	2930	2930	2930	2930	0
564	20231020	105600	32535330	2930	2930	2930	2930	0
565	20231020	105500	32535330	2930	2930	2930	2930	0
566	20231020	105400	32535330	2930	2930	2930	2930	0
567	20231020	105300	32535330	2930	2930	2930	2930	342
568	20231020	105200	31533270	2930	2930	2930	2930	0
569	20231020	105100	31533270	2930	2930	2930	2930	343
570	20231020	105000	30528280	2930	2930	2930	2930	0
571	20231020	104900	30528280	2930	2930	2930	2930	0
572	20231020	104800	30528280	2930	2930	2930	2930	0
573	20231020	104700	30528280	2930	2930	2930	2930	0
574	20231020	104600	30528280	2930	2930	2930	2930	0
575	20231020	104500	30528280	2930	2930	2930	2930	0
576	20231020	104400	30528280	2930	2930	2930	2930	300
577	20231020	104300	29649280	2930	2930	2930	2930	0
578	20231020	104200	29649280	2930	2920	2930	2920	34
579	20231020	104100	29549990	2920	2920	2920	2920	14
580	20231020	104000	29509110	2930	2930	2930	2930	0
581	20231020	103900	29509110	2930	2930	2930	2930	0
582	20231020	103800	29509110	2930	2930	2930	2930	0
583	20231020	103700	29509110	2930	2930	2930	2930	0
584	20231020	103600	29509110	2930	2930	2930	2930	0
585	20231020	103500	29509110	2930	2930	2930	2930	21
586	20231020	103400	29447580	2930	2930	2930	2930	0
587	20231020	103300	29447580	2930	2930	2930	2930	0
588	20231020	103200	29447580	2930	2930	2930	2930	0
589	20231020	103100	29447580	2930	2930	2930	2930	30
590	20231020	103000	29359680	2930	2930	2930	2930	0
591	20231020	102900	29359680	2930	2930	2930	2930	0
592	20231020	102800	29359680	2930	2930	2930	2930	0
593	20231020	102700	29359680	2930	2920	2930	2920	7
594	20231020	102600	29339230	2940	2940	2940	2940	0
595	20231020	102500	29339230	2940	2940	2940	2940	0
596	20231020	102400	29339230	2940	2940	2940	2940	0
597	20231020	102300	29339230	2940	2940	2940	2940	0
598	20231020	102200	29339230	2940	2940	2940	2940	0
599	20231020	102100	29339230	2940	2940	2940	2940	0
600	20231020	102000	29339230	2940	2940	2940	2940	0
601	20231020	101900	29339230	2940	2940	2940	2940	0
602	20231020	101800	29339230	2940	2940	2940	2940	0
603	20231020	101700	29339230	2940	2940	2940	2940	0
604	20231020	101600	29339230	2940	2940	2940	2940	0
605	20231020	101500	29339230	2940	2940	2940	2940	0
606	20231020	101400	29339230	2940	2940	2940	2940	2
607	20231020	101300	29333350	2940	2940	2940	2940	0
608	20231020	101200	29333350	2940	2940	2940	2940	0
609	20231020	101100	29333350	2940	2940	2940	2940	0
610	20231020	101000	29333350	2940	2940	2940	2940	10
611	20231020	100900	29303950	2940	2940	2940	2940	0
612	20231020	100800	29303950	2940	2935	2940	2935	5
613	20231020	100700	29289270	2935	2910	2935	2910	65
614	20231020	100600	29099425	2900	2935	2935	2900	6561
615	20231020	100500	9996505	2940	2940	2940	2940	1
616	20231020	100400	9993565	2935	2940	2940	2935	538
617	20231020	100300	8413325	2940	2950	2950	2940	785
618	20231020	100200	6103945	2950	2950	2950	2950	50
619	20231020	100100	5956445	2950	2950	2950	2950	0
620	20231020	100000	5956445	2950	2950	2950	2950	101
621	20231020	095900	5658495	2950	2950	2950	2950	0
622	20231020	095800	5658495	2950	2950	2950	2950	0
623	20231020	095700	5658495	2950	2950	2950	2950	0
624	20231020	095600	5658495	2950	2950	2950	2950	0
625	20231020	095500	5658495	2950	2950	2950	2950	1
626	20231020	095400	5655545	2945	2945	2945	2945	0
627	20231020	095300	5655545	2945	2955	2955	2945	500
628	20231020	095200	4181590	2965	2965	2965	2965	0
629	20231020	095100	4181590	2965	2965	2965	2965	0
630	20231020	095000	4181590	2965	2965	2965	2965	0
631	20231020	094900	4181590	2965	2965	2965	2965	0
632	20231020	094800	4181590	2965	2965	2965	2965	0
633	20231020	094700	4181590	2965	2965	2965	2965	10
634	20231020	094600	4151940	2970	2970	2970	2970	0
635	20231020	094500	4151940	2970	2970	2970	2970	0
636	20231020	094400	4151940	2970	2970	2970	2970	80
637	20231020	094300	3914340	2970	2970	2970	2970	84
638	20231020	094200	3664860	2970	2970	2970	2970	0
639	20231020	094100	3664860	2970	2970	2970	2970	0
640	20231020	094000	3664860	2970	2970	2970	2970	0
641	20231020	093900	3664860	2970	2970	2970	2970	1
642	20231020	093800	3661890	2975	2960	2975	2960	154
643	20231020	093700	3205990	2980	2980	2980	2980	0
644	20231020	093600	3205990	2980	2980	2980	2980	0
645	20231020	093500	3205990	2980	2980	2980	2980	0
646	20231020	093400	3205990	2980	2980	2980	2980	0
647	20231020	093300	3205990	2980	2980	2980	2980	0
648	20231020	093200	3205990	2980	2980	2980	2980	0
649	20231020	093100	3205990	2980	2980	2980	2980	0
650	20231020	093000	3205990	2980	2980	2980	2980	0
651	20231020	092900	3205990	2980	2980	2980	2980	0
652	20231020	092800	3205990	2980	2980	2980	2980	0
653	20231020	092700	3205990	2980	2980	2980	2980	0
654	20231020	092600	3205990	2980	2980	2980	2980	0
655	20231020	092500	3205990	2980	2980	2980	2980	14
656	20231020	092400	3164270	2980	2980	2980	2980	9
657	20231020	092300	3137450	2985	2985	2985	2985	0
658	20231020	092200	3137450	2985	2980	2985	2955	206
659	20231020	092100	2523470	2980	2980	2980	2980	0
660	20231020	092000	2523470	2980	2980	2980	2980	0
661	20231020	091900	2523470	2980	2980	2980	2980	0
662	20231020	091800	2523470	2980	2980	2980	2980	0
663	20231020	091700	2523470	2980	2980	2980	2980	1
664	20231020	091600	2520490	2950	2950	2950	2950	25
665	20231020	091500	2446740	2980	2980	2980	2980	0
666	20231020	091400	2446740	2980	2980	2980	2980	0
667	20231020	091300	2446740	2980	2945	2980	2945	76
668	20231020	091200	2222885	2980	2975	2980	2975	22
669	20231020	091100	2157430	2975	2975	2975	2975	1
670	20231020	091000	2154455	2945	2945	2945	2945	24
671	20231020	090900	2083775	2985	2985	2985	2985	0
672	20231020	090800	2083775	2985	2985	2985	2985	24
673	20231020	090700	2012135	2985	2960	2985	2960	42
674	20231020	090600	1887790	2985	2985	2985	2985	0
675	20231020	090500	1887790	2985	2970	2985	2970	200
676	20231020	090400	1291570	2970	2970	2970	2970	100
677	20231020	090300	994570	2970	2970	2970	2970	0
678	20231020	090200	994570	2970	2970	2970	2970	0
679	20231020	090100	994570	2970	2960	2970	2960	236
680	20231020	090000	296000	2960	2960	2960	2960	100