KissMeData/169330/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	201000	21276790	2860	2860	2860	2860	1451
3	20231006	200900	21276790	2860	2860	2860	2860	0
4	20231006	200800	21276790	2860	2860	2860	2860	0
5	20231006	200700	21276790	2860	2860	2860	2860	0
6	20231006	200600	21276790	2860	2860	2860	2860	0
7	20231006	200500	21276790	2860	2860	2860	2860	0
8	20231006	200400	21276790	2860	2860	2860	2860	0
9	20231006	200300	21276790	2860	2860	2860	2860	0
10	20231006	200200	21276790	2860	2860	2860	2860	0
11	20231006	200100	21276790	2860	2860	2860	2860	0
12	20231006	200000	21276790	2860	2860	2860	2860	0
13	20231006	195900	21276790	2860	2860	2860	2860	0
14	20231006	195800	21276790	2860	2860	2860	2860	0
15	20231006	195700	21276790	2860	2860	2860	2860	0
16	20231006	195600	21276790	2860	2860	2860	2860	0
17	20231006	195500	21276790	2860	2860	2860	2860	0
18	20231006	195400	21276790	2860	2860	2860	2860	0
19	20231006	195300	21276790	2860	2860	2860	2860	0
20	20231006	195200	21276790	2860	2860	2860	2860	0
21	20231006	195100	21276790	2860	2860	2860	2860	0
22	20231006	195000	21276790	2860	2860	2860	2860	0
23	20231006	194900	21276790	2860	2860	2860	2860	0
24	20231006	194800	21276790	2860	2860	2860	2860	0
25	20231006	194700	21276790	2860	2860	2860	2860	0
26	20231006	194600	21276790	2860	2860	2860	2860	0
27	20231006	194500	21276790	2860	2860	2860	2860	0
28	20231006	194400	21276790	2860	2860	2860	2860	0
29	20231006	194300	21276790	2860	2860	2860	2860	0
30	20231006	194200	21276790	2860	2860	2860	2860	0
31	20231006	194100	21276790	2860	2860	2860	2860	0
32	20231006	194000	21276790	2860	2860	2860	2860	1451
33	20231006	193900	21276790	2860	2860	2860	2860	0
34	20231006	193800	21276790	2860	2860	2860	2860	0
35	20231006	193700	21276790	2860	2860	2860	2860	0
36	20231006	193600	21276790	2860	2860	2860	2860	0
37	20231006	193500	21276790	2860	2860	2860	2860	0
38	20231006	193400	21276790	2860	2860	2860	2860	0
39	20231006	193300	21276790	2860	2860	2860	2860	0
40	20231006	193200	21276790	2860	2860	2860	2860	0
41	20231006	193100	21276790	2860	2860	2860	2860	0
42	20231006	193000	21276790	2860	2860	2860	2860	0
43	20231006	192900	21276790	2860	2860	2860	2860	0
44	20231006	192800	21276790	2860	2860	2860	2860	0
45	20231006	192700	21276790	2860	2860	2860	2860	0
46	20231006	192600	21276790	2860	2860	2860	2860	0
47	20231006	192500	21276790	2860	2860	2860	2860	0
48	20231006	192400	21276790	2860	2860	2860	2860	0
49	20231006	192300	21276790	2860	2860	2860	2860	0
50	20231006	192200	21276790	2860	2860	2860	2860	0
51	20231006	192100	21276790	2860	2860	2860	2860	0
52	20231006	192000	21276790	2860	2860	2860	2860	0
53	20231006	191900	21276790	2860	2860	2860	2860	0
54	20231006	191800	21276790	2860	2860	2860	2860	0
55	20231006	191700	21276790	2860	2860	2860	2860	0
56	20231006	191600	21276790	2860	2860	2860	2860	0
57	20231006	191500	21276790	2860	2860	2860	2860	0
58	20231006	191400	21276790	2860	2860	2860	2860	0
59	20231006	191300	21276790	2860	2860	2860	2860	0
60	20231006	191200	21276790	2860	2860	2860	2860	0
61	20231006	191100	21276790	2860	2860	2860	2860	0
62	20231006	191000	21276790	2860	2860	2860	2860	1451
63	20231006	190900	21276790	2860	2860	2860	2860	0
64	20231006	190800	21276790	2860	2860	2860	2860	0
65	20231006	190700	21276790	2860	2860	2860	2860	0
66	20231006	190600	21276790	2860	2860	2860	2860	0
67	20231006	190500	21276790	2860	2860	2860	2860	0
68	20231006	190400	21276790	2860	2860	2860	2860	0
69	20231006	190300	21276790	2860	2860	2860	2860	0
70	20231006	190200	21276790	2860	2860	2860	2860	0
71	20231006	190100	21276790	2860	2860	2860	2860	0
72	20231006	190000	21276790	2860	2860	2860	2860	0
73	20231006	185900	21276790	2860	2860	2860	2860	0
74	20231006	185800	21276790	2860	2860	2860	2860	0
75	20231006	185700	21276790	2860	2860	2860	2860	0
76	20231006	185600	21276790	2860	2860	2860	2860	0
77	20231006	185500	21276790	2860	2860	2860	2860	0
78	20231006	185400	21276790	2860	2860	2860	2860	0
79	20231006	185300	21276790	2860	2860	2860	2860	0
80	20231006	185200	21276790	2860	2860	2860	2860	0
81	20231006	185100	21276790	2860	2860	2860	2860	0
82	20231006	185000	21276790	2860	2860	2860	2860	0
83	20231006	184900	21276790	2860	2860	2860	2860	0
84	20231006	184800	21276790	2860	2860	2860	2860	0
85	20231006	184700	21276790	2860	2860	2860	2860	0
86	20231006	184600	21276790	2860	2860	2860	2860	0
87	20231006	184500	21276790	2860	2860	2860	2860	0
88	20231006	184400	21276790	2860	2860	2860	2860	0
89	20231006	184300	21276790	2860	2860	2860	2860	0
90	20231006	184200	21276790	2860	2860	2860	2860	0
91	20231006	184100	21276790	2860	2860	2860	2860	0
92	20231006	184000	21276790	2860	2860	2860	2860	1451
93	20231006	183900	21276790	2860	2860	2860	2860	0
94	20231006	183800	21276790	2860	2860	2860	2860	0
95	20231006	183700	21276790	2860	2860	2860	2860	0
96	20231006	183600	21276790	2860	2860	2860	2860	0
97	20231006	183500	21276790	2860	2860	2860	2860	0
98	20231006	183400	21276790	2860	2860	2860	2860	0
99	20231006	183300	21276790	2860	2860	2860	2860	0
100	20231006	183200	21276790	2860	2860	2860	2860	0
101	20231006	183100	21276790	2860	2860	2860	2860	0
102	20231006	183000	21276790	2860	2860	2860	2860	0
103	20231006	182900	21276790	2860	2860	2860	2860	0
104	20231006	182800	21276790	2860	2860	2860	2860	0
105	20231006	182700	21276790	2860	2860	2860	2860	0
106	20231006	182600	21276790	2860	2860	2860	2860	0
107	20231006	182500	21276790	2860	2860	2860	2860	0
108	20231006	182400	21276790	2860	2860	2860	2860	0
109	20231006	182300	21276790	2860	2860	2860	2860	0
110	20231006	182200	21276790	2860	2860	2860	2860	0
111	20231006	182100	21276790	2860	2860	2860	2860	0
112	20231006	182000	21276790	2860	2860	2860	2860	0
113	20231006	181900	21276790	2860	2860	2860	2860	0
114	20231006	181800	21276790	2860	2860	2860	2860	0
115	20231006	181700	21276790	2860	2860	2860	2860	0
116	20231006	181600	21276790	2860	2860	2860	2860	0
117	20231006	181500	21276790	2860	2860	2860	2860	0
118	20231006	181400	21276790	2860	2860	2860	2860	0
119	20231006	181300	21276790	2860	2860	2860	2860	0
120	20231006	181200	21276790	2860	2860	2860	2860	0
121	20231006	181100	21276790	2860	2860	2860	2860	0
122	20231006	181000	21276790	2860	2860	2860	2860	1451
123	20231006	180900	21276790	2860	2860	2860	2860	0
124	20231006	180800	21276790	2860	2860	2860	2860	0
125	20231006	180700	21276790	2860	2860	2860	2860	0
126	20231006	180600	21276790	2860	2860	2860	2860	0
127	20231006	180500	21276790	2860	2860	2860	2860	0
128	20231006	180400	21276790	2860	2860	2860	2860	0
129	20231006	180300	21276790	2860	2860	2860	2860	0
130	20231006	180200	21276790	2860	2860	2860	2860	0
131	20231006	180100	21276790	2860	2860	2860	2860	0
132	20231006	180000	21276790	2860	2860	2860	2860	0
133	20231006	175900	21276790	2860	2860	2860	2860	0
134	20231006	175800	21276790	2860	2860	2860	2860	0
135	20231006	175700	21276790	2860	2860	2860	2860	0
136	20231006	175600	21276790	2860	2860	2860	2860	0
137	20231006	175500	21276790	2860	2860	2860	2860	0
138	20231006	175400	21276790	2860	2860	2860	2860	0
139	20231006	175300	21276790	2860	2860	2860	2860	0
140	20231006	175200	21276790	2860	2860	2860	2860	0
141	20231006	175100	21276790	2860	2860	2860	2860	0
142	20231006	175000	21276790	2860	2860	2860	2860	0
143	20231006	174900	21276790	2860	2860	2860	2860	0
144	20231006	174800	21276790	2860	2860	2860	2860	0
145	20231006	174700	21276790	2860	2860	2860	2860	0
146	20231006	174600	21276790	2860	2860	2860	2860	0
147	20231006	174500	21276790	2860	2860	2860	2860	0
148	20231006	174400	21276790	2860	2860	2860	2860	0
149	20231006	174300	21276790	2860	2860	2860	2860	0
150	20231006	174200	21276790	2860	2860	2860	2860	0
151	20231006	174100	21276790	2860	2860	2860	2860	0
152	20231006	174000	21276790	2860	2860	2860	2860	1451
153	20231006	173900	21276790	2860	2860	2860	2860	0
154	20231006	173800	21276790	2860	2860	2860	2860	0
155	20231006	173700	21276790	2860	2860	2860	2860	0
156	20231006	173600	21276790	2860	2860	2860	2860	0
157	20231006	173500	21276790	2860	2860	2860	2860	0
158	20231006	173400	21276790	2860	2860	2860	2860	0
159	20231006	173300	21276790	2860	2860	2860	2860	0
160	20231006	173200	21276790	2860	2860	2860	2860	0
161	20231006	173100	21276790	2860	2860	2860	2860	0
162	20231006	173000	21276790	2860	2860	2860	2860	0
163	20231006	172900	21276790	2860	2860	2860	2860	0
164	20231006	172800	21276790	2860	2860	2860	2860	0
165	20231006	172700	21276790	2860	2860	2860	2860	0
166	20231006	172600	21276790	2860	2860	2860	2860	0
167	20231006	172500	21276790	2860	2860	2860	2860	0
168	20231006	172400	21276790	2860	2860	2860	2860	0
169	20231006	172300	21276790	2860	2860	2860	2860	0
170	20231006	172200	21276790	2860	2860	2860	2860	0
171	20231006	172100	21276790	2860	2860	2860	2860	0
172	20231006	172000	21276790	2860	2860	2860	2860	0
173	20231006	171900	21276790	2860	2860	2860	2860	0
174	20231006	171800	21276790	2860	2860	2860	2860	0
175	20231006	171700	21276790	2860	2860	2860	2860	0
176	20231006	171600	21276790	2860	2860	2860	2860	0
177	20231006	171500	21276790	2860	2860	2860	2860	0
178	20231006	171400	21276790	2860	2860	2860	2860	0
179	20231006	171300	21276790	2860	2860	2860	2860	0
180	20231006	171200	21276790	2860	2860	2860	2860	0
181	20231006	171100	21276790	2860	2860	2860	2860	0
182	20231006	171000	21276790	2860	2860	2860	2860	1451
183	20231006	170900	21276790	2860	2860	2860	2860	0
184	20231006	170800	21276790	2860	2860	2860	2860	0
185	20231006	170700	21276790	2860	2860	2860	2860	0
186	20231006	170600	21276790	2860	2860	2860	2860	0
187	20231006	170500	21276790	2860	2860	2860	2860	0
188	20231006	170400	21276790	2860	2860	2860	2860	0
189	20231006	170300	21276790	2860	2860	2860	2860	0
190	20231006	170200	21276790	2860	2860	2860	2860	0
191	20231006	170100	21276790	2860	2860	2860	2860	0
192	20231006	170000	21276790	2860	2860	2860	2860	0
193	20231006	165900	21276790	2860	2860	2860	2860	0
194	20231006	165800	21276790	2860	2860	2860	2860	0
195	20231006	165700	21276790	2860	2860	2860	2860	0
196	20231006	165600	21276790	2860	2860	2860	2860	0
197	20231006	165500	21276790	2860	2860	2860	2860	0
198	20231006	165400	21276790	2860	2860	2860	2860	0
199	20231006	165300	21276790	2860	2860	2860	2860	0
200	20231006	165200	21276790	2860	2860	2860	2860	0
201	20231006	165100	21276790	2860	2860	2860	2860	0
202	20231006	165000	21276790	2860	2860	2860	2860	0
203	20231006	164900	21276790	2860	2860	2860	2860	0
204	20231006	164800	21276790	2860	2860	2860	2860	0
205	20231006	164700	21276790	2860	2860	2860	2860	0
206	20231006	164600	21276790	2860	2860	2860	2860	0
207	20231006	164500	21276790	2860	2860	2860	2860	0
208	20231006	164400	21276790	2860	2860	2860	2860	0
209	20231006	164300	21276790	2860	2860	2860	2860	0
210	20231006	164200	21276790	2860	2860	2860	2860	0
211	20231006	164100	21276790	2860	2860	2860	2860	0
212	20231006	164000	21276790	2860	2860	2860	2860	1451
213	20231006	163900	21276790	2860	2860	2860	2860	0
214	20231006	163800	21276790	2860	2860	2860	2860	0
215	20231006	163700	21276790	2860	2860	2860	2860	0
216	20231006	163600	21276790	2860	2860	2860	2860	0
217	20231006	163500	21276790	2860	2860	2860	2860	0
218	20231006	163400	21276790	2860	2860	2860	2860	0
219	20231006	163300	21276790	2860	2860	2860	2860	0
220	20231006	163200	21276790	2860	2860	2860	2860	0
221	20231006	163100	21276790	2860	2860	2860	2860	0
222	20231006	163000	21276790	2860	2860	2860	2860	0
223	20231006	162900	21276790	2860	2860	2860	2860	0
224	20231006	162800	21276790	2860	2860	2860	2860	0
225	20231006	162700	21276790	2860	2860	2860	2860	0
226	20231006	162600	21276790	2860	2860	2860	2860	0
227	20231006	162500	21276790	2860	2860	2860	2860	0
228	20231006	162400	21276790	2860	2860	2860	2860	0
229	20231006	162300	21276790	2860	2860	2860	2860	0
230	20231006	162200	21276790	2860	2860	2860	2860	0
231	20231006	162100	21276790	2860	2860	2860	2860	0
232	20231006	162000	21276790	2860	2860	2860	2860	0
233	20231006	161900	21276790	2860	2860	2860	2860	0
234	20231006	161800	21276790	2860	2860	2860	2860	0
235	20231006	161700	21276790	2860	2860	2860	2860	0
236	20231006	161600	21276790	2860	2860	2860	2860	0
237	20231006	161500	21276790	2860	2860	2860	2860	0
238	20231006	161400	21276790	2860	2860	2860	2860	0
239	20231006	161300	21276790	2860	2860	2860	2860	0
240	20231006	161200	21276790	2860	2860	2860	2860	0
241	20231006	161100	21276790	2860	2860	2860	2860	0
242	20231006	161000	21276790	2860	2860	2860	2860	1451
243	20231006	160900	21276790	2860	2860	2860	2860	0
244	20231006	160800	21276790	2860	2860	2860	2860	0
245	20231006	160700	21276790	2860	2860	2860	2860	0
246	20231006	160600	21276790	2860	2860	2860	2860	0
247	20231006	160500	21276790	2860	2860	2860	2860	0
248	20231006	160400	21276790	2860	2860	2860	2860	0
249	20231006	160300	21276790	2860	2860	2860	2860	0
250	20231006	160200	21276790	2860	2860	2860	2860	0
251	20231006	160100	21276790	2860	2860	2860	2860	0
252	20231006	160000	21276790	2860	2860	2860	2860	0
253	20231006	155900	21276790	2860	2860	2860	2860	0
254	20231006	155800	21276790	2860	2860	2860	2860	0
255	20231006	155700	21276790	2860	2860	2860	2860	0
256	20231006	155600	21276790	2860	2860	2860	2860	0
257	20231006	155500	21276790	2860	2860	2860	2860	0
258	20231006	155400	21276790	2860	2860	2860	2860	0
259	20231006	155300	21276790	2860	2860	2860	2860	0
260	20231006	155200	21276790	2860	2860	2860	2860	0
261	20231006	155100	21276790	2860	2860	2860	2860	0
262	20231006	155000	21276790	2860	2860	2860	2860	0
263	20231006	154900	21276790	2860	2860	2860	2860	0
264	20231006	154800	21276790	2860	2860	2860	2860	0
265	20231006	154700	21276790	2860	2860	2860	2860	0
266	20231006	154600	21276790	2860	2860	2860	2860	0
267	20231006	154500	21276790	2860	2860	2860	2860	0
268	20231006	154400	21276790	2860	2860	2860	2860	0
269	20231006	154300	21276790	2860	2860	2860	2860	0
270	20231006	154200	21276790	2860	2860	2860	2860	0
271	20231006	154100	21276790	2860	2860	2860	2860	0
272	20231006	154000	21276790	2860	2860	2860	2860	1451
273	20231006	153900	21276790	2860	2860	2860	2860	0
274	20231006	153800	21276790	2860	2860	2860	2860	0
275	20231006	153700	21276790	2860	2860	2860	2860	0
276	20231006	153600	21276790	2860	2860	2860	2860	0
277	20231006	153500	21276790	2860	2860	2860	2860	0
278	20231006	153400	21276790	2860	2860	2860	2860	0
279	20231006	153300	21276790	2860	2860	2860	2860	0
280	20231006	153200	21276790	2860	2860	2860	2860	0
281	20231006	153100	21276790	2860	2860	2860	2860	0
282	20231006	153000	21276790	2860	2860	2860	2860	1451
283	20231006	152900	17126930	2900	2900	2900	2900	0
284	20231006	152800	17126930	2900	2900	2900	2900	0
285	20231006	152700	17126930	2900	2900	2900	2900	0
286	20231006	152600	17126930	2900	2900	2900	2900	0
287	20231006	152500	17126930	2900	2900	2900	2900	0
288	20231006	152400	17126930	2900	2900	2900	2900	0
289	20231006	152300	17126930	2900	2900	2900	2900	0
290	20231006	152200	17126930	2900	2900	2900	2900	0
291	20231006	152100	17126930	2900	2900	2900	2900	0
292	20231006	152000	17126930	2900	2900	2900	2900	0
293	20231006	151900	17126930	2900	2900	2900	2900	0
294	20231006	151800	17126930	2900	2900	2900	2900	0
295	20231006	151700	17126930	2900	2900	2900	2900	15
296	20231006	151600	17083430	2900	2900	2900	2900	0
297	20231006	151500	17083430	2900	2900	2900	2900	0
298	20231006	151400	17083430	2900	2900	2900	2900	0
299	20231006	151300	17083430	2900	2900	2900	2900	0
300	20231006	151200	17083430	2900	2900	2900	2900	0
301	20231006	151100	17083430	2900	2900	2900	2900	7
302	20231006	151000	17063130	2900	2900	2900	2900	0
303	20231006	150900	17063130	2900	2900	2900	2900	0
304	20231006	150800	17063130	2900	2900	2900	2900	0
305	20231006	150700	17063130	2900	2900	2900	2900	0
306	20231006	150600	17063130	2900	2900	2900	2900	8
307	20231006	150500	17039930	2900	2900	2900	2900	0
308	20231006	150400	17039930	2900	2900	2900	2900	0
309	20231006	150300	17039930	2900	2900	2900	2900	0
310	20231006	150200	17039930	2900	2900	2900	2900	0
311	20231006	150100	17039930	2900	2900	2900	2900	0
312	20231006	150000	17039930	2900	2900	2900	2900	0
313	20231006	145900	17039930	2900	2900	2900	2900	0
314	20231006	145800	17039930	2900	2905	2905	2900	75
315	20231006	145700	16822360	2905	2905	2905	2905	0
316	20231006	145600	16822360	2905	2905	2905	2905	0
317	20231006	145500	16822360	2905	2905	2905	2905	0
318	20231006	145400	16822360	2905	2905	2905	2905	0
319	20231006	145300	16822360	2905	2905	2905	2905	0
320	20231006	145200	16822360	2905	2905	2905	2905	0
321	20231006	145100	16822360	2905	2905	2905	2905	0
322	20231006	145000	16822360	2905	2905	2905	2905	0
323	20231006	144900	16822360	2905	2905	2905	2905	6
324	20231006	144800	16804930	2910	2910	2910	2910	0
325	20231006	144700	16804930	2910	2910	2910	2910	0
326	20231006	144600	16804930	2910	2910	2910	2910	0
327	20231006	144500	16804930	2910	2910	2910	2910	0
328	20231006	144400	16804930	2910	2910	2910	2910	48
329	20231006	144300	16665250	2910	2910	2910	2910	0
330	20231006	144200	16665250	2910	2910	2910	2910	0
331	20231006	144100	16665250	2910	2910	2910	2910	0
332	20231006	144000	16665250	2910	2910	2910	2910	0
333	20231006	143900	16665250	2910	2910	2910	2910	0
334	20231006	143800	16665250	2910	2910	2910	2910	0
335	20231006	143700	16665250	2910	2910	2910	2910	83
336	20231006	143600	16423720	2915	2915	2915	2915	0
337	20231006	143500	16423720	2915	2915	2915	2915	0
338	20231006	143400	16423720	2915	2915	2915	2915	1
339	20231006	143300	16420805	2910	2910	2910	2910	0
340	20231006	143200	16420805	2910	2910	2910	2910	0
341	20231006	143100	16420805	2910	2910	2910	2910	0
342	20231006	143000	16420805	2910	2910	2910	2910	0
343	20231006	142900	16420805	2910	2910	2910	2910	0
344	20231006	142800	16420805	2910	2910	2910	2910	0
345	20231006	142700	16420805	2910	2910	2910	2910	0
346	20231006	142600	16420805	2910	2910	2910	2910	0
347	20231006	142500	16420805	2910	2910	2910	2910	0
348	20231006	142400	16420805	2910	2910	2910	2910	0
349	20231006	142300	16420805	2910	2910	2910	2910	0
350	20231006	142200	16420805	2910	2910	2910	2910	0
351	20231006	142100	16420805	2910	2910	2910	2910	0
352	20231006	142000	16420805	2910	2910	2910	2910	0
353	20231006	141900	16420805	2910	2910	2910	2910	0
354	20231006	141800	16420805	2910	2910	2910	2910	0
355	20231006	141700	16420805	2910	2910	2910	2910	0
356	20231006	141600	16420805	2910	2910	2910	2910	0
357	20231006	141500	16420805	2910	2910	2910	2910	0
358	20231006	141400	16420805	2910	2910	2910	2910	0
359	20231006	141300	16420805	2910	2910	2910	2910	0
360	20231006	141200	16420805	2910	2910	2910	2910	30
361	20231006	141100	16333505	2910	2910	2910	2910	0
362	20231006	141000	16333505	2910	2910	2910	2910	0
363	20231006	140900	16333505	2910	2910	2910	2910	0
364	20231006	140800	16333505	2910	2910	2910	2910	0
365	20231006	140700	16333505	2910	2910	2910	2910	30
366	20231006	140600	16246205	2905	2905	2905	2905	0
367	20231006	140500	16246205	2905	2905	2905	2905	0
368	20231006	140400	16246205	2905	2905	2905	2905	0
369	20231006	140300	16246205	2905	2905	2905	2905	0
370	20231006	140200	16246205	2905	2905	2905	2905	0
371	20231006	140100	16246205	2905	2905	2905	2905	0
372	20231006	140000	16246205	2905	2905	2905	2905	0
373	20231006	135900	16246205	2905	2905	2905	2905	0
374	20231006	135800	16246205	2905	2905	2905	2905	0
375	20231006	135700	16246205	2905	2905	2905	2905	0
376	20231006	135600	16246205	2905	2905	2905	2905	0
377	20231006	135500	16246205	2905	2905	2905	2905	3
378	20231006	135400	16237490	2915	2915	2915	2915	0
379	20231006	135300	16237490	2915	2915	2915	2915	0
380	20231006	135200	16237490	2915	2915	2915	2915	0
381	20231006	135100	16237490	2915	2915	2915	2915	0
382	20231006	135000	16237490	2915	2915	2915	2915	0
383	20231006	134900	16237490	2915	2915	2915	2915	0
384	20231006	134800	16237490	2915	2915	2915	2915	0
385	20231006	134700	16237490	2915	2915	2915	2915	0
386	20231006	134600	16237490	2915	2915	2915	2915	0
387	20231006	134500	16237490	2915	2915	2915	2915	0
388	20231006	134400	16237490	2915	2915	2915	2915	0
389	20231006	134300	16237490	2915	2915	2915	2915	0
390	20231006	134200	16237490	2915	2915	2915	2915	0
391	20231006	134100	16237490	2915	2915	2915	2915	0
392	20231006	134000	16237490	2915	2915	2915	2915	3
393	20231006	133900	16228745	2910	2910	2910	2910	0
394	20231006	133800	16228745	2910	2910	2910	2910	0
395	20231006	133700	16228745	2910	2910	2910	2910	0
396	20231006	133600	16228745	2910	2910	2910	2910	0
397	20231006	133500	16228745	2910	2910	2910	2910	1
398	20231006	133400	16225835	2915	2915	2915	2915	0
399	20231006	133300	16225835	2915	2915	2915	2915	2
400	20231006	133200	16220005	2905	2905	2905	2905	0
401	20231006	133100	16220005	2905	2905	2905	2905	0
402	20231006	133000	16220005	2905	2905	2905	2905	0
403	20231006	132900	16220005	2905	2905	2905	2905	0
404	20231006	132800	16220005	2905	2905	2905	2905	0
405	20231006	132700	16220005	2905	2905	2905	2905	0
406	20231006	132600	16220005	2905	2905	2905	2905	0
407	20231006	132500	16220005	2905	2905	2905	2905	0
408	20231006	132400	16220005	2905	2905	2905	2905	0
409	20231006	132300	16220005	2905	2905	2905	2905	0
410	20231006	132200	16220005	2905	2905	2905	2905	0
411	20231006	132100	16220005	2905	2905	2905	2905	0
412	20231006	132000	16220005	2905	2905	2905	2905	0
413	20231006	131900	16220005	2905	2905	2905	2905	0
414	20231006	131800	16220005	2905	2905	2905	2905	0
415	20231006	131700	16220005	2905	2905	2905	2905	0
416	20231006	131600	16220005	2905	2905	2905	2905	0
417	20231006	131500	16220005	2905	2905	2905	2905	0
418	20231006	131400	16220005	2905	2905	2905	2905	0
419	20231006	131300	16220005	2905	2905	2905	2905	0
420	20231006	131200	16220005	2905	2905	2905	2905	0
421	20231006	131100	16220005	2905	2905	2905	2905	0
422	20231006	131000	16220005	2905	2905	2905	2905	0
423	20231006	130900	16220005	2905	2905	2905	2905	0
424	20231006	130800	16220005	2905	2905	2905	2905	0
425	20231006	130700	16220005	2905	2905	2905	2905	0
426	20231006	130600	16220005	2905	2905	2905	2905	0
427	20231006	130500	16220005	2905	2905	2905	2905	0
428	20231006	130400	16220005	2905	2905	2905	2905	0
429	20231006	130300	16220005	2905	2905	2905	2905	0
430	20231006	130200	16220005	2905	2905	2905	2905	0
431	20231006	130100	16220005	2905	2905	2905	2905	0
432	20231006	130000	16220005	2905	2905	2905	2905	0
433	20231006	125900	16220005	2905	2905	2905	2905	0
434	20231006	125800	16220005	2905	2905	2905	2905	0
435	20231006	125700	16220005	2905	2905	2905	2905	0
436	20231006	125600	16220005	2905	2905	2905	2905	0
437	20231006	125500	16220005	2905	2905	2905	2905	0
438	20231006	125400	16220005	2905	2905	2905	2905	0
439	20231006	125300	16220005	2905	2905	2905	2905	0
440	20231006	125200	16220005	2905	2905	2905	2905	1
441	20231006	125100	16217100	2915	2915	2915	2915	0
442	20231006	125000	16217100	2915	2915	2915	2915	0
443	20231006	124900	16217100	2915	2915	2915	2915	0
444	20231006	124800	16217100	2915	2915	2915	2915	0
445	20231006	124700	16217100	2915	2915	2915	2915	0
446	20231006	124600	16217100	2915	2915	2915	2915	0
447	20231006	124500	16217100	2915	2915	2915	2915	0
448	20231006	124400	16217100	2915	2915	2915	2915	1
449	20231006	124300	16214185	2905	2905	2905	2905	115
450	20231006	124200	15880110	2910	2910	2910	2910	0
451	20231006	124100	15880110	2910	2910	2910	2910	0
452	20231006	124000	15880110	2910	2910	2910	2910	31
453	20231006	123900	15789900	2910	2910	2910	2910	62
454	20231006	123800	15609480	2915	2915	2915	2915	0
455	20231006	123700	15609480	2915	2915	2915	2915	0
456	20231006	123600	15609480	2915	2915	2915	2915	61
457	20231006	123500	15431665	2915	2915	2915	2915	0
458	20231006	123400	15431665	2915	2915	2915	2915	0
459	20231006	123300	15431665	2915	2915	2915	2915	1
460	20231006	123200	15428750	2915	2915	2915	2915	0
461	20231006	123100	15428750	2915	2915	2915	2915	1
462	20231006	123000	15425835	2915	2915	2915	2915	0
463	20231006	122900	15425835	2915	2915	2915	2915	0
464	20231006	122800	15425835	2915	2915	2915	2915	0
465	20231006	122700	15425835	2915	2915	2915	2915	0
466	20231006	122600	15425835	2915	2915	2915	2915	0
467	20231006	122500	15425835	2915	2915	2915	2915	0
468	20231006	122400	15425835	2915	2915	2915	2915	0
469	20231006	122300	15425835	2915	2915	2915	2915	0
470	20231006	122200	15425835	2915	2915	2915	2915	68
471	20231006	122100	15227615	2915	2915	2915	2915	0
472	20231006	122000	15227615	2915	2915	2915	2915	0
473	20231006	121900	15227615	2915	2915	2915	2915	0
474	20231006	121800	15227615	2915	2915	2915	2915	0
475	20231006	121700	15227615	2915	2915	2915	2915	0
476	20231006	121600	15227615	2915	2915	2915	2915	0
477	20231006	121500	15227615	2915	2915	2915	2915	0
478	20231006	121400	15227615	2915	2915	2915	2915	0
479	20231006	121300	15227615	2915	2915	2915	2915	34
480	20231006	121200	15128505	2910	2910	2910	2910	0
481	20231006	121100	15128505	2910	2910	2910	2910	0
482	20231006	121000	15128505	2910	2910	2910	2910	0
483	20231006	120900	15128505	2910	2910	2910	2910	13
484	20231006	120800	15090675	2910	2910	2910	2910	0
485	20231006	120700	15090675	2910	2910	2910	2910	0
486	20231006	120600	15090675	2910	2910	2910	2910	40
487	20231006	120500	14974275	2905	2905	2905	2905	17
488	20231006	120400	14924890	2905	2905	2905	2905	0
489	20231006	120300	14924890	2905	2905	2905	2905	0
490	20231006	120200	14924890	2905	2905	2905	2905	0
491	20231006	120100	14924890	2905	2905	2905	2905	0
492	20231006	120000	14924890	2905	2905	2905	2905	0
493	20231006	115900	14924890	2905	2905	2905	2905	0
494	20231006	115800	14924890	2905	2905	2905	2905	0
495	20231006	115700	14924890	2905	2905	2905	2905	0
496	20231006	115600	14924890	2905	2905	2905	2905	0
497	20231006	115500	14924890	2905	2905	2905	2905	0
498	20231006	115400	14924890	2905	2905	2905	2905	6
499	20231006	115300	14907460	2905	2905	2905	2905	0
500	20231006	115200	14907460	2905	2905	2905	2905	0
501	20231006	115100	14907460	2905	2905	2905	2905	0
502	20231006	115000	14907460	2905	2905	2905	2905	0
503	20231006	114900	14907460	2905	2905	2905	2905	0
504	20231006	114800	14907460	2905	2905	2905	2905	3
505	20231006	114700	14898745	2905	2905	2905	2905	1
506	20231006	114600	14895840	2895	2895	2895	2895	0
507	20231006	114500	14895840	2895	2895	2895	2895	0
508	20231006	114400	14895840	2895	2895	2895	2895	0
509	20231006	114300	14895840	2895	2895	2895	2895	0
510	20231006	114200	14895840	2895	2895	2895	2895	0
511	20231006	114100	14895840	2895	2895	2895	2895	16
512	20231006	114000	14849520	2895	2895	2895	2895	150
513	20231006	113900	14415270	2900	2900	2900	2900	0
514	20231006	113800	14415270	2900	2900	2900	2900	243
515	20231006	113700	13710570	2905	2905	2905	2905	0
516	20231006	113600	13710570	2905	2905	2905	2905	0
517	20231006	113500	13710570	2905	2905	2905	2905	0
518	20231006	113400	13710570	2905	2905	2905	2905	0
519	20231006	113300	13710570	2905	2905	2905	2905	0
520	20231006	113200	13710570	2905	2905	2905	2905	273
521	20231006	113100	12917505	2905	2905	2905	2905	0
522	20231006	113000	12917505	2905	2905	2905	2905	0
523	20231006	112900	12917505	2905	2905	2905	2905	0
524	20231006	112800	12917505	2905	2905	2905	2905	1
525	20231006	112700	12914600	2905	2905	2905	2905	1
526	20231006	112600	12911695	2910	2910	2910	2910	0
527	20231006	112500	12911695	2910	2910	2910	2910	0
528	20231006	112400	12911695	2910	2910	2910	2910	0
529	20231006	112300	12911695	2910	2910	2910	2910	0
530	20231006	112200	12911695	2910	2910	2910	2910	0
531	20231006	112100	12911695	2910	2910	2910	2910	0
532	20231006	112000	12911695	2910	2910	2910	2910	0
533	20231006	111900	12911695	2910	2910	2910	2910	0
534	20231006	111800	12911695	2910	2910	2910	2910	0
535	20231006	111700	12911695	2910	2910	2910	2910	0
536	20231006	111600	12911695	2910	2910	2910	2910	0
537	20231006	111500	12911695	2910	2910	2910	2910	3
538	20231006	111400	12902965	2910	2910	2910	2910	10
539	20231006	111300	12873865	2910	2910	2910	2910	0
540	20231006	111200	12873865	2910	2910	2910	2910	0
541	20231006	111100	12873865	2910	2910	2910	2910	0
542	20231006	111000	12873865	2910	2910	2910	2910	0
543	20231006	110900	12873865	2910	2910	2910	2910	0
544	20231006	110800	12873865	2910	2905	2910	2905	200
545	20231006	110700	12292625	2880	2885	2885	2880	317
546	20231006	110600	11378165	2890	2890	2890	2890	200
547	20231006	110500	10800165	2880	2880	2880	2880	191
548	20231006	110400	10250085	2880	2880	2880	2880	0
549	20231006	110300	10250085	2880	2880	2880	2880	0
550	20231006	110200	10250085	2880	2880	2880	2880	4
551	20231006	110100	10238565	2880	2880	2880	2880	2
552	20231006	110000	10232805	2880	2880	2880	2880	0
553	20231006	105900	10232805	2880	2880	2880	2880	0
554	20231006	105800	10232805	2880	2880	2880	2880	0
555	20231006	105700	10232805	2880	2880	2880	2880	0
556	20231006	105600	10232805	2880	2880	2880	2880	9
557	20231006	105500	10206885	2880	2880	2880	2880	0
558	20231006	105400	10206885	2880	2880	2880	2880	0
559	20231006	105300	10206885	2880	2880	2880	2880	0
560	20231006	105200	10206885	2880	2880	2880	2880	4
561	20231006	105100	10195365	2880	2880	2880	2880	361
562	20231006	105000	9155685	2880	2880	2880	2880	500
563	20231006	104900	7715685	2880	2880	2880	2880	0
564	20231006	104800	7715685	2880	2880	2880	2880	0
565	20231006	104700	7715685	2880	2880	2880	2880	0
566	20231006	104600	7715685	2880	2900	2900	2880	377
567	20231006	104500	6625500	2910	2905	2910	2905	301
568	20231006	104400	5751090	2910	2910	2910	2910	0
569	20231006	104300	5751090	2910	2910	2910	2910	0
570	20231006	104200	5751090	2910	2910	2910	2910	0
571	20231006	104100	5751090	2910	2910	2910	2910	0
572	20231006	104000	5751090	2910	2910	2910	2910	0
573	20231006	103900	5751090	2910	2910	2910	2910	4
574	20231006	103800	5739450	2910	2910	2910	2910	0
575	20231006	103700	5739450	2910	2910	2910	2910	0
576	20231006	103600	5739450	2910	2910	2910	2910	0
577	20231006	103500	5739450	2910	2910	2910	2910	12
578	20231006	103400	5704530	2910	2910	2910	2910	0
579	20231006	103300	5704530	2910	2910	2910	2910	0
580	20231006	103200	5704530	2910	2910	2910	2910	311
581	20231006	103100	4799520	2910	2910	2910	2910	0
582	20231006	103000	4799520	2910	2910	2910	2910	0
583	20231006	102900	4799520	2910	2910	2910	2910	13
584	20231006	102800	4761690	2910	2910	2910	2910	9
585	20231006	102700	4735500	2905	2905	2905	2905	2
586	20231006	102600	4729690	2910	2910	2910	2910	0
587	20231006	102500	4729690	2910	2905	2910	2905	73
588	20231006	102400	4517315	2900	2900	2900	2900	0
589	20231006	102300	4517315	2900	2900	2900	2900	67
590	20231006	102200	4323015	2900	2900	2900	2900	0
591	20231006	102100	4323015	2900	2900	2900	2900	0
592	20231006	102000	4323015	2900	2900	2900	2900	0
593	20231006	101900	4323015	2900	2900	2900	2900	0
594	20231006	101800	4323015	2900	2900	2900	2900	0
595	20231006	101700	4323015	2900	2900	2900	2900	0
596	20231006	101600	4323015	2900	2900	2900	2900	0
597	20231006	101500	4323015	2900	2900	2900	2900	0
598	20231006	101400	4323015	2900	2900	2900	2900	0
599	20231006	101300	4323015	2900	2900	2900	2900	0
600	20231006	101200	4323015	2900	2900	2900	2900	0
601	20231006	101100	4323015	2900	2900	2900	2900	15
602	20231006	101000	4279515	2900	2900	2900	2900	0
603	20231006	100900	4279515	2900	2900	2900	2900	10
604	20231006	100800	4250515	2900	2900	2900	2900	0
605	20231006	100700	4250515	2900	2900	2900	2900	0
606	20231006	100600	4250515	2900	2900	2900	2900	100
607	20231006	100500	3960515	2900	2900	2900	2900	0
608	20231006	100400	3960515	2900	2900	2900	2900	0
609	20231006	100300	3960515	2900	2900	2900	2900	0
610	20231006	100200	3960515	2900	2900	2900	2900	0
611	20231006	100100	3960515	2900	2900	2900	2900	80
612	20231006	100000	3728515	2905	2905	2905	2905	0
613	20231006	095900	3728515	2905	2905	2905	2905	0
614	20231006	095800	3728515	2905	2905	2905	2905	0
615	20231006	095700	3728515	2905	2905	2905	2905	0
616	20231006	095600	3728515	2905	2905	2905	2905	0
617	20231006	095500	3728515	2905	2905	2905	2905	0
618	20231006	095400	3728515	2905	2905	2905	2905	0
619	20231006	095300	3728515	2905	2905	2905	2905	0
620	20231006	095200	3728515	2905	2905	2905	2905	0
621	20231006	095100	3728515	2905	2905	2905	2905	0
622	20231006	095000	3728515	2905	2905	2905	2905	0
623	20231006	094900	3728515	2905	2905	2905	2905	0
624	20231006	094800	3728515	2905	2905	2905	2905	1
625	20231006	094700	3725610	2905	2905	2905	2905	0
626	20231006	094600	3725610	2905	2905	2905	2905	0
627	20231006	094500	3725610	2905	2905	2905	2905	2
628	20231006	094400	3719800	2910	2910	2910	2910	0
629	20231006	094300	3719800	2910	2910	2910	2910	0
630	20231006	094200	3719800	2910	2910	2910	2910	0
631	20231006	094100	3719800	2910	2910	2910	2910	0
632	20231006	094000	3719800	2910	2910	2910	2910	0
633	20231006	093900	3719800	2910	2910	2910	2910	0
634	20231006	093800	3719800	2910	2910	2910	2910	0
635	20231006	093700	3719800	2910	2910	2910	2910	0
636	20231006	093600	3719800	2910	2910	2910	2910	15
637	20231006	093500	3676150	2910	2910	2910	2910	0
638	20231006	093400	3676150	2910	2910	2910	2910	5
639	20231006	093300	3661600	2905	2905	2905	2905	0
640	20231006	093200	3661600	2905	2905	2905	2905	0
641	20231006	093100	3661600	2905	2905	2905	2905	0
642	20231006	093000	3661600	2905	2905	2905	2905	0
643	20231006	092900	3661600	2905	2905	2905	2905	0
644	20231006	092800	3661600	2905	2905	2905	2905	0
645	20231006	092700	3661600	2905	2905	2905	2905	0
646	20231006	092600	3661600	2905	2900	2905	2900	2
647	20231006	092500	3655795	2900	2900	2900	2900	0
648	20231006	092400	3655795	2900	2900	2900	2900	0
649	20231006	092300	3655795	2900	2900	2900	2900	0
650	20231006	092200	3655795	2900	2900	2900	2900	0
651	20231006	092100	3655795	2900	2900	2900	2900	0
652	20231006	092000	3655795	2900	2900	2900	2900	0
653	20231006	091900	3655795	2900	2900	2900	2900	0
654	20231006	091800	3655795	2900	2900	2900	2900	0
655	20231006	091700	3655795	2900	2900	2900	2900	0
656	20231006	091600	3655795	2900	2900	2900	2900	1
657	20231006	091500	3652895	2900	2900	2900	2900	0
658	20231006	091400	3652895	2900	2900	2900	2900	0
659	20231006	091300	3652895	2900	2900	2900	2900	0
660	20231006	091200	3652895	2900	2900	2900	2900	88
661	20231006	091100	3397695	2900	2900	2900	2900	0
662	20231006	091000	3397695	2900	2900	2900	2900	115
663	20231006	090900	3064195	2900	2900	2900	2900	0
664	20231006	090800	3064195	2900	2905	2905	2900	11
665	20231006	090700	3032245	2905	2910	2910	2905	27
666	20231006	090600	2953680	2910	2920	2920	2910	12
667	20231006	090500	2918700	2925	2925	2925	2925	8
668	20231006	090400	2895300	2925	2935	2935	2925	22
669	20231006	090300	2830800	2965	2965	2965	2965	13
670	20231006	090200	2792255	2970	2970	2970	2970	305
671	20231006	090100	1886405	2970	2970	2970	2970	0
672	20231006	090000	1886405	2970	2805	2970	2805	662