KissMeData/312610/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	204000	30981010	2985	2985	2985	2985	371
3	20231025	203900	30981010	2985	2985	2985	2985	0
4	20231025	203800	30981010	2985	2985	2985	2985	0
5	20231025	203700	30981010	2985	2985	2985	2985	0
6	20231025	203600	30981010	2985	2985	2985	2985	0
7	20231025	203500	30981010	2985	2985	2985	2985	0
8	20231025	203400	30981010	2985	2985	2985	2985	0
9	20231025	203300	30981010	2985	2985	2985	2985	0
10	20231025	203200	30981010	2985	2985	2985	2985	0
11	20231025	203100	30981010	2985	2985	2985	2985	0
12	20231025	203000	30981010	2985	2985	2985	2985	0
13	20231025	202900	30981010	2985	2985	2985	2985	0
14	20231025	202800	30981010	2985	2985	2985	2985	0
15	20231025	202700	30981010	2985	2985	2985	2985	0
16	20231025	202600	30981010	2985	2985	2985	2985	0
17	20231025	202500	30981010	2985	2985	2985	2985	0
18	20231025	202400	30981010	2985	2985	2985	2985	0
19	20231025	202300	30981010	2985	2985	2985	2985	0
20	20231025	202200	30981010	2985	2985	2985	2985	0
21	20231025	202100	30981010	2985	2985	2985	2985	0
22	20231025	202000	30981010	2985	2985	2985	2985	0
23	20231025	201900	30981010	2985	2985	2985	2985	0
24	20231025	201800	30981010	2985	2985	2985	2985	0
25	20231025	201700	30981010	2985	2985	2985	2985	0
26	20231025	201600	30981010	2985	2985	2985	2985	0
27	20231025	201500	30981010	2985	2985	2985	2985	0
28	20231025	201400	30981010	2985	2985	2985	2985	0
29	20231025	201300	30981010	2985	2985	2985	2985	0
30	20231025	201200	30981010	2985	2985	2985	2985	0
31	20231025	201100	30981010	2985	2985	2985	2985	0
32	20231025	201000	30981010	2985	2985	2985	2985	371
33	20231025	200900	30981010	2985	2985	2985	2985	0
34	20231025	200800	30981010	2985	2985	2985	2985	0
35	20231025	200700	30981010	2985	2985	2985	2985	0
36	20231025	200600	30981010	2985	2985	2985	2985	0
37	20231025	200500	30981010	2985	2985	2985	2985	0
38	20231025	200400	30981010	2985	2985	2985	2985	0
39	20231025	200300	30981010	2985	2985	2985	2985	0
40	20231025	200200	30981010	2985	2985	2985	2985	0
41	20231025	200100	30981010	2985	2985	2985	2985	0
42	20231025	200000	30981010	2985	2985	2985	2985	0
43	20231025	195900	30981010	2985	2985	2985	2985	0
44	20231025	195800	30981010	2985	2985	2985	2985	0
45	20231025	195700	30981010	2985	2985	2985	2985	0
46	20231025	195600	30981010	2985	2985	2985	2985	0
47	20231025	195500	30981010	2985	2985	2985	2985	0
48	20231025	195400	30981010	2985	2985	2985	2985	0
49	20231025	195300	30981010	2985	2985	2985	2985	0
50	20231025	195200	30981010	2985	2985	2985	2985	0
51	20231025	195100	30981010	2985	2985	2985	2985	0
52	20231025	195000	30981010	2985	2985	2985	2985	0
53	20231025	194900	30981010	2985	2985	2985	2985	0
54	20231025	194800	30981010	2985	2985	2985	2985	0
55	20231025	194700	30981010	2985	2985	2985	2985	0
56	20231025	194600	30981010	2985	2985	2985	2985	0
57	20231025	194500	30981010	2985	2985	2985	2985	0
58	20231025	194400	30981010	2985	2985	2985	2985	0
59	20231025	194300	30981010	2985	2985	2985	2985	0
60	20231025	194200	30981010	2985	2985	2985	2985	0
61	20231025	194100	30981010	2985	2985	2985	2985	0
62	20231025	194000	30981010	2985	2985	2985	2985	371
63	20231025	193900	30981010	2985	2985	2985	2985	0
64	20231025	193800	30981010	2985	2985	2985	2985	0
65	20231025	193700	30981010	2985	2985	2985	2985	0
66	20231025	193600	30981010	2985	2985	2985	2985	0
67	20231025	193500	30981010	2985	2985	2985	2985	0
68	20231025	193400	30981010	2985	2985	2985	2985	0
69	20231025	193300	30981010	2985	2985	2985	2985	0
70	20231025	193200	30981010	2985	2985	2985	2985	0
71	20231025	193100	30981010	2985	2985	2985	2985	0
72	20231025	193000	30981010	2985	2985	2985	2985	0
73	20231025	192900	30981010	2985	2985	2985	2985	0
74	20231025	192800	30981010	2985	2985	2985	2985	0
75	20231025	192700	30981010	2985	2985	2985	2985	0
76	20231025	192600	30981010	2985	2985	2985	2985	0
77	20231025	192500	30981010	2985	2985	2985	2985	0
78	20231025	192400	30981010	2985	2985	2985	2985	0
79	20231025	192300	30981010	2985	2985	2985	2985	0
80	20231025	192200	30981010	2985	2985	2985	2985	0
81	20231025	192100	30981010	2985	2985	2985	2985	0
82	20231025	192000	30981010	2985	2985	2985	2985	0
83	20231025	191900	30981010	2985	2985	2985	2985	0
84	20231025	191800	30981010	2985	2985	2985	2985	0
85	20231025	191700	30981010	2985	2985	2985	2985	0
86	20231025	191600	30981010	2985	2985	2985	2985	0
87	20231025	191500	30981010	2985	2985	2985	2985	0
88	20231025	191400	30981010	2985	2985	2985	2985	0
89	20231025	191300	30981010	2985	2985	2985	2985	0
90	20231025	191200	30981010	2985	2985	2985	2985	0
91	20231025	191100	30981010	2985	2985	2985	2985	0
92	20231025	191000	30981010	2985	2985	2985	2985	371
93	20231025	190900	30981010	2985	2985	2985	2985	0
94	20231025	190800	30981010	2985	2985	2985	2985	0
95	20231025	190700	30981010	2985	2985	2985	2985	0
96	20231025	190600	30981010	2985	2985	2985	2985	0
97	20231025	190500	30981010	2985	2985	2985	2985	0
98	20231025	190400	30981010	2985	2985	2985	2985	0
99	20231025	190300	30981010	2985	2985	2985	2985	0
100	20231025	190200	30981010	2985	2985	2985	2985	0
101	20231025	190100	30981010	2985	2985	2985	2985	0
102	20231025	190000	30981010	2985	2985	2985	2985	0
103	20231025	185900	30981010	2985	2985	2985	2985	0
104	20231025	185800	30981010	2985	2985	2985	2985	0
105	20231025	185700	30981010	2985	2985	2985	2985	0
106	20231025	185600	30981010	2985	2985	2985	2985	0
107	20231025	185500	30981010	2985	2985	2985	2985	0
108	20231025	185400	30981010	2985	2985	2985	2985	0
109	20231025	185300	30981010	2985	2985	2985	2985	0
110	20231025	185200	30981010	2985	2985	2985	2985	0
111	20231025	185100	30981010	2985	2985	2985	2985	0
112	20231025	185000	30981010	2985	2985	2985	2985	0
113	20231025	184900	30981010	2985	2985	2985	2985	0
114	20231025	184800	30981010	2985	2985	2985	2985	0
115	20231025	184700	30981010	2985	2985	2985	2985	0
116	20231025	184600	30981010	2985	2985	2985	2985	0
117	20231025	184500	30981010	2985	2985	2985	2985	0
118	20231025	184400	30981010	2985	2985	2985	2985	0
119	20231025	184300	30981010	2985	2985	2985	2985	0
120	20231025	184200	30981010	2985	2985	2985	2985	0
121	20231025	184100	30981010	2985	2985	2985	2985	0
122	20231025	184000	30981010	2985	2985	2985	2985	371
123	20231025	183900	30981010	2985	2985	2985	2985	0
124	20231025	183800	30981010	2985	2985	2985	2985	0
125	20231025	183700	30981010	2985	2985	2985	2985	0
126	20231025	183600	30981010	2985	2985	2985	2985	0
127	20231025	183500	30981010	2985	2985	2985	2985	0
128	20231025	183400	30981010	2985	2985	2985	2985	0
129	20231025	183300	30981010	2985	2985	2985	2985	0
130	20231025	183200	30981010	2985	2985	2985	2985	0
131	20231025	183100	30981010	2985	2985	2985	2985	0
132	20231025	183000	30981010	2985	2985	2985	2985	0
133	20231025	182900	30981010	2985	2985	2985	2985	0
134	20231025	182800	30981010	2985	2985	2985	2985	0
135	20231025	182700	30981010	2985	2985	2985	2985	0
136	20231025	182600	30981010	2985	2985	2985	2985	0
137	20231025	182500	30981010	2985	2985	2985	2985	0
138	20231025	182400	30981010	2985	2985	2985	2985	0
139	20231025	182300	30981010	2985	2985	2985	2985	0
140	20231025	182200	30981010	2985	2985	2985	2985	0
141	20231025	182100	30981010	2985	2985	2985	2985	0
142	20231025	182000	30981010	2985	2985	2985	2985	0
143	20231025	181900	30981010	2985	2985	2985	2985	0
144	20231025	181800	30981010	2985	2985	2985	2985	0
145	20231025	181700	30981010	2985	2985	2985	2985	0
146	20231025	181600	30981010	2985	2985	2985	2985	0
147	20231025	181500	30981010	2985	2985	2985	2985	0
148	20231025	181400	30981010	2985	2985	2985	2985	0
149	20231025	181300	30981010	2985	2985	2985	2985	0
150	20231025	181200	30981010	2985	2985	2985	2985	0
151	20231025	181100	30981010	2985	2985	2985	2985	0
152	20231025	181000	30981010	2985	2985	2985	2985	371
153	20231025	180900	30981010	2985	2985	2985	2985	0
154	20231025	180800	30981010	2985	2985	2985	2985	0
155	20231025	180700	30981010	2985	2985	2985	2985	0
156	20231025	180600	30981010	2985	2985	2985	2985	0
157	20231025	180500	30981010	2985	2985	2985	2985	0
158	20231025	180400	30981010	2985	2985	2985	2985	0
159	20231025	180300	30981010	2985	2985	2985	2985	0
160	20231025	180200	30981010	2985	2985	2985	2985	0
161	20231025	180100	30981010	2985	2985	2985	2985	0
162	20231025	180000	30981010	2985	2985	2985	2985	0
163	20231025	175900	30981010	2985	2985	2985	2985	0
164	20231025	175800	30981010	2985	2985	2985	2985	0
165	20231025	175700	30981010	2985	2985	2985	2985	0
166	20231025	175600	30981010	2985	2985	2985	2985	0
167	20231025	175500	30981010	2985	2985	2985	2985	0
168	20231025	175400	30981010	2985	2985	2985	2985	0
169	20231025	175300	30981010	2985	2985	2985	2985	0
170	20231025	175200	30981010	2985	2985	2985	2985	0
171	20231025	175100	30981010	2985	2985	2985	2985	0
172	20231025	175000	30981010	2985	2985	2985	2985	0
173	20231025	174900	30981010	2985	2985	2985	2985	0
174	20231025	174800	30981010	2985	2985	2985	2985	0
175	20231025	174700	30981010	2985	2985	2985	2985	0
176	20231025	174600	30981010	2985	2985	2985	2985	0
177	20231025	174500	30981010	2985	2985	2985	2985	0
178	20231025	174400	30981010	2985	2985	2985	2985	0
179	20231025	174300	30981010	2985	2985	2985	2985	0
180	20231025	174200	30981010	2985	2985	2985	2985	0
181	20231025	174100	30981010	2985	2985	2985	2985	0
182	20231025	174000	30981010	2985	2985	2985	2985	371
183	20231025	173900	30981010	2985	2985	2985	2985	0
184	20231025	173800	30981010	2985	2985	2985	2985	0
185	20231025	173700	30981010	2985	2985	2985	2985	0
186	20231025	173600	30981010	2985	2985	2985	2985	0
187	20231025	173500	30981010	2985	2985	2985	2985	0
188	20231025	173400	30981010	2985	2985	2985	2985	0
189	20231025	173300	30981010	2985	2985	2985	2985	0
190	20231025	173200	30981010	2985	2985	2985	2985	0
191	20231025	173100	30981010	2985	2985	2985	2985	0
192	20231025	173000	30981010	2985	2985	2985	2985	0
193	20231025	172900	30981010	2985	2985	2985	2985	0
194	20231025	172800	30981010	2985	2985	2985	2985	0
195	20231025	172700	30981010	2985	2985	2985	2985	0
196	20231025	172600	30981010	2985	2985	2985	2985	0
197	20231025	172500	30981010	2985	2985	2985	2985	0
198	20231025	172400	30981010	2985	2985	2985	2985	0
199	20231025	172300	30981010	2985	2985	2985	2985	0
200	20231025	172200	30981010	2985	2985	2985	2985	0
201	20231025	172100	30981010	2985	2985	2985	2985	0
202	20231025	172000	30981010	2985	2985	2985	2985	0
203	20231025	171900	30981010	2985	2985	2985	2985	0
204	20231025	171800	30981010	2985	2985	2985	2985	0
205	20231025	171700	30981010	2985	2985	2985	2985	0
206	20231025	171600	30981010	2985	2985	2985	2985	0
207	20231025	171500	30981010	2985	2985	2985	2985	0
208	20231025	171400	30981010	2985	2985	2985	2985	0
209	20231025	171300	30981010	2985	2985	2985	2985	0
210	20231025	171200	30981010	2985	2985	2985	2985	0
211	20231025	171100	30981010	2985	2985	2985	2985	0
212	20231025	171000	30981010	2985	2985	2985	2985	371
213	20231025	170900	30981010	2985	2985	2985	2985	0
214	20231025	170800	30981010	2985	2985	2985	2985	0
215	20231025	170700	30981010	2985	2985	2985	2985	0
216	20231025	170600	30981010	2985	2985	2985	2985	0
217	20231025	170500	30981010	2985	2985	2985	2985	0
218	20231025	170400	30981010	2985	2985	2985	2985	0
219	20231025	170300	30981010	2985	2985	2985	2985	0
220	20231025	170200	30981010	2985	2985	2985	2985	0
221	20231025	170100	30981010	2985	2985	2985	2985	0
222	20231025	170000	30981010	2985	2985	2985	2985	0
223	20231025	165900	30981010	2985	2985	2985	2985	0
224	20231025	165800	30981010	2985	2985	2985	2985	0
225	20231025	165700	30981010	2985	2985	2985	2985	0
226	20231025	165600	30981010	2985	2985	2985	2985	0
227	20231025	165500	30981010	2985	2985	2985	2985	0
228	20231025	165400	30981010	2985	2985	2985	2985	0
229	20231025	165300	30981010	2985	2985	2985	2985	0
230	20231025	165200	30981010	2985	2985	2985	2985	0
231	20231025	165100	30981010	2985	2985	2985	2985	0
232	20231025	165000	30981010	2985	2985	2985	2985	0
233	20231025	164900	30981010	2985	2985	2985	2985	0
234	20231025	164800	30981010	2985	2985	2985	2985	0
235	20231025	164700	30981010	2985	2985	2985	2985	0
236	20231025	164600	30981010	2985	2985	2985	2985	0
237	20231025	164500	30981010	2985	2985	2985	2985	0
238	20231025	164400	30981010	2985	2985	2985	2985	0
239	20231025	164300	30981010	2985	2985	2985	2985	0
240	20231025	164200	30981010	2985	2985	2985	2985	0
241	20231025	164100	30981010	2985	2985	2985	2985	0
242	20231025	164000	30981010	2985	2985	2985	2985	371
243	20231025	163900	30981010	2985	2985	2985	2985	0
244	20231025	163800	30981010	2985	2985	2985	2985	0
245	20231025	163700	30981010	2985	2985	2985	2985	0
246	20231025	163600	30981010	2985	2985	2985	2985	0
247	20231025	163500	30981010	2985	2985	2985	2985	0
248	20231025	163400	30981010	2985	2985	2985	2985	0
249	20231025	163300	30981010	2985	2985	2985	2985	0
250	20231025	163200	30981010	2985	2985	2985	2985	0
251	20231025	163100	30981010	2985	2985	2985	2985	0
252	20231025	163000	30981010	2985	2985	2985	2985	0
253	20231025	162900	30981010	2985	2985	2985	2985	0
254	20231025	162800	30981010	2985	2985	2985	2985	0
255	20231025	162700	30981010	2985	2985	2985	2985	0
256	20231025	162600	30981010	2985	2985	2985	2985	0
257	20231025	162500	30981010	2985	2985	2985	2985	0
258	20231025	162400	30981010	2985	2985	2985	2985	0
259	20231025	162300	30981010	2985	2985	2985	2985	0
260	20231025	162200	30981010	2985	2985	2985	2985	0
261	20231025	162100	30981010	2985	2985	2985	2985	0
262	20231025	162000	30981010	2985	2985	2985	2985	0
263	20231025	161900	30981010	2985	2985	2985	2985	0
264	20231025	161800	30981010	2985	2985	2985	2985	0
265	20231025	161700	30981010	2985	2985	2985	2985	0
266	20231025	161600	30981010	2985	2985	2985	2985	0
267	20231025	161500	30981010	2985	2985	2985	2985	0
268	20231025	161400	30981010	2985	2985	2985	2985	0
269	20231025	161300	30981010	2985	2985	2985	2985	0
270	20231025	161200	30981010	2985	2985	2985	2985	0
271	20231025	161100	30981010	2985	2985	2985	2985	0
272	20231025	161000	30981010	2985	2985	2985	2985	371
273	20231025	160900	30981010	2985	2985	2985	2985	0
274	20231025	160800	30981010	2985	2985	2985	2985	0
275	20231025	160700	30981010	2985	2985	2985	2985	0
276	20231025	160600	30981010	2985	2985	2985	2985	0
277	20231025	160500	30981010	2985	2985	2985	2985	0
278	20231025	160400	30981010	2985	2985	2985	2985	0
279	20231025	160300	30981010	2985	2985	2985	2985	0
280	20231025	160200	30981010	2985	2985	2985	2985	0
281	20231025	160100	30981010	2985	2985	2985	2985	0
282	20231025	160000	30981010	2985	2985	2985	2985	0
283	20231025	155900	30981010	2985	2985	2985	2985	0
284	20231025	155800	30981010	2985	2985	2985	2985	0
285	20231025	155700	30981010	2985	2985	2985	2985	0
286	20231025	155600	30981010	2985	2985	2985	2985	0
287	20231025	155500	30981010	2985	2985	2985	2985	0
288	20231025	155400	30981010	2985	2985	2985	2985	0
289	20231025	155300	30981010	2985	2985	2985	2985	0
290	20231025	155200	30981010	2985	2985	2985	2985	0
291	20231025	155100	30981010	2985	2985	2985	2985	0
292	20231025	155000	30981010	2985	2985	2985	2985	0
293	20231025	154900	30981010	2985	2985	2985	2985	0
294	20231025	154800	30981010	2985	2985	2985	2985	0
295	20231025	154700	30981010	2985	2985	2985	2985	0
296	20231025	154600	30981010	2985	2985	2985	2985	0
297	20231025	154500	30981010	2985	2985	2985	2985	0
298	20231025	154400	30981010	2985	2985	2985	2985	0
299	20231025	154300	30981010	2985	2985	2985	2985	0
300	20231025	154200	30981010	2985	2985	2985	2985	0
301	20231025	154100	30981010	2985	2985	2985	2985	0
302	20231025	154000	30981010	2985	2985	2985	2985	371
303	20231025	153900	30981010	2985	2985	2985	2985	0
304	20231025	153800	30981010	2985	2985	2985	2985	0
305	20231025	153700	30981010	2985	2985	2985	2985	0
306	20231025	153600	30981010	2985	2985	2985	2985	0
307	20231025	153500	30981010	2985	2985	2985	2985	0
308	20231025	153400	30981010	2985	2985	2985	2985	0
309	20231025	153300	30981010	2985	2985	2985	2985	0
310	20231025	153200	30981010	2985	2985	2985	2985	0
311	20231025	153100	30981010	2985	2985	2985	2985	0
312	20231025	153000	30981010	2985	2985	2985	2985	371
313	20231025	152900	29873575	2985	2985	2985	2985	0
314	20231025	152800	29873575	2985	2985	2985	2985	0
315	20231025	152700	29873575	2985	2985	2985	2985	0
316	20231025	152600	29873575	2985	2985	2985	2985	0
317	20231025	152500	29873575	2985	2985	2985	2985	0
318	20231025	152400	29873575	2985	2985	2985	2985	0
319	20231025	152300	29873575	2985	2985	2985	2985	0
320	20231025	152200	29873575	2985	2985	2985	2985	0
321	20231025	152100	29873575	2985	2985	2985	2985	0
322	20231025	152000	29873575	2985	2985	2985	2985	0
323	20231025	151900	29873575	2985	2985	2985	2985	200
324	20231025	151800	29276575	2985	2985	2985	2985	400
325	20231025	151700	28082575	2990	2990	2990	2990	1
326	20231025	151600	28079585	2985	2990	2990	2985	552
327	20231025	151500	26431700	2990	2990	2990	2990	0
328	20231025	151400	26431700	2990	2990	2990	2990	1
329	20231025	151300	26428710	2985	2985	2985	2985	0
330	20231025	151200	26428710	2985	2985	2985	2985	0
331	20231025	151100	26428710	2985	2985	2985	2985	7
332	20231025	151000	26407815	2985	2990	2990	2985	209
333	20231025	150900	25783905	2990	2990	2990	2990	0
334	20231025	150800	25783905	2990	2990	2990	2990	100
335	20231025	150700	25484905	2985	2985	2985	2985	0
336	20231025	150600	25484905	2985	2985	2985	2985	0
337	20231025	150500	25484905	2985	2985	2985	2985	0
338	20231025	150400	25484905	2985	2985	2985	2985	0
339	20231025	150300	25484905	2985	2985	2985	2985	0
340	20231025	150200	25484905	2985	2985	2985	2985	0
341	20231025	150100	25484905	2985	2985	2985	2985	0
342	20231025	150000	25484905	2985	2985	2985	2985	0
343	20231025	145900	25484905	2985	2985	2985	2985	0
344	20231025	145800	25484905	2985	2985	2985	2985	0
345	20231025	145700	25484905	2985	2985	2985	2985	0
346	20231025	145600	25484905	2985	2985	2985	2985	0
347	20231025	145500	25484905	2985	2985	2985	2985	0
348	20231025	145400	25484905	2985	2985	2985	2985	0
349	20231025	145300	25484905	2985	2985	2985	2985	0
350	20231025	145200	25484905	2985	2985	2985	2985	0
351	20231025	145100	25484905	2985	2985	2985	2985	0
352	20231025	145000	25484905	2985	2990	2990	2985	323
353	20231025	144900	24520740	3000	3000	3000	3000	3
354	20231025	144800	24511740	3000	3000	3000	3000	0
355	20231025	144700	24511740	3000	3000	3000	3000	0
356	20231025	144600	24511740	3000	3000	3000	3000	0
357	20231025	144500	24511740	3000	3000	3000	3000	0
358	20231025	144400	24511740	3000	3000	3000	3000	0
359	20231025	144300	24511740	3000	3000	3000	3000	0
360	20231025	144200	24511740	3000	3000	3000	3000	323
361	20231025	144100	23542740	2990	2990	2990	2990	0
362	20231025	144000	23542740	2990	2990	2990	2990	55
363	20231025	143900	23378290	2990	2990	2990	2990	0
364	20231025	143800	23378290	2990	2990	2990	2990	10
365	20231025	143700	23348390	3000	3000	3000	3000	0
366	20231025	143600	23348390	3000	3000	3000	3000	0
367	20231025	143500	23348390	3000	3000	3000	3000	22
368	20231025	143400	23282390	3010	3010	3010	3010	0
369	20231025	143300	23282390	3010	3010	3010	3010	0
370	20231025	143200	23282390	3010	3010	3010	3010	0
371	20231025	143100	23282390	3010	3010	3010	3010	0
372	20231025	143000	23282390	3010	3010	3010	3010	0
373	20231025	142900	23282390	3010	3010	3010	3010	0
374	20231025	142800	23282390	3010	3010	3010	3010	1
375	20231025	142700	23279380	2985	2985	2985	2985	0
376	20231025	142600	23279380	2985	2985	2985	2985	0
377	20231025	142500	23279380	2985	2985	2985	2985	0
378	20231025	142400	23279380	2985	2985	2985	2985	0
379	20231025	142300	23279380	2985	2985	2985	2985	0
380	20231025	142200	23279380	2985	2985	2985	2985	0
381	20231025	142100	23279380	2985	2985	2985	2985	0
382	20231025	142000	23279380	2985	2985	2985	2985	0
383	20231025	141900	23279380	2985	2985	2985	2985	0
384	20231025	141800	23279380	2985	2985	2985	2985	0
385	20231025	141700	23279380	2985	2985	2985	2985	0
386	20231025	141600	23279380	2985	2985	2985	2985	0
387	20231025	141500	23279380	2985	2985	2985	2985	0
388	20231025	141400	23279380	2985	2985	2985	2985	0
389	20231025	141300	23279380	2985	2985	2985	2985	0
390	20231025	141200	23279380	2985	2985	2985	2985	0
391	20231025	141100	23279380	2985	2985	2985	2985	0
392	20231025	141000	23279380	2985	2985	2985	2985	0
393	20231025	140900	23279380	2985	2985	2985	2985	0
394	20231025	140800	23279380	2985	2985	2985	2985	0
395	20231025	140700	23279380	2985	2985	2985	2985	0
396	20231025	140600	23279380	2985	2985	2985	2985	0
397	20231025	140500	23279380	2985	2995	2995	2985	1000
398	20231025	140400	20292815	3010	3010	3010	3010	0
399	20231025	140300	20292815	3010	3010	3010	3010	0
400	20231025	140200	20292815	3010	3010	3010	3010	0
401	20231025	140100	20292815	3010	3010	3010	3010	0
402	20231025	140000	20292815	3010	3010	3010	3010	0
403	20231025	135900	20292815	3010	3010	3010	3010	0
404	20231025	135800	20292815	3010	3010	3010	3010	0
405	20231025	135700	20292815	3010	3010	3010	3010	0
406	20231025	135600	20292815	3010	3010	3010	3010	0
407	20231025	135500	20292815	3010	3010	3010	3010	0
408	20231025	135400	20292815	3010	3010	3010	3010	0
409	20231025	135300	20292815	3010	3010	3010	3010	0
410	20231025	135200	20292815	3010	3010	3010	3010	0
411	20231025	135100	20292815	3010	3010	3010	3010	0
412	20231025	135000	20292815	3010	3010	3010	3010	0
413	20231025	134900	20292815	3010	3010	3010	3010	0
414	20231025	134800	20292815	3010	3010	3010	3010	0
415	20231025	134700	20292815	3010	3010	3010	3010	0
416	20231025	134600	20292815	3010	3010	3010	3010	0
417	20231025	134500	20292815	3010	3010	3010	3010	0
418	20231025	134400	20292815	3010	3010	3010	3010	0
419	20231025	134300	20292815	3010	3010	3010	3010	0
420	20231025	134200	20292815	3010	3010	3010	3010	0
421	20231025	134100	20292815	3010	3010	3010	3010	0
422	20231025	134000	20292815	3010	3010	3010	3010	0
423	20231025	133900	20292815	3010	3010	3010	3010	0
424	20231025	133800	20292815	3010	3010	3010	3010	0
425	20231025	133700	20292815	3010	3010	3010	3010	0
426	20231025	133600	20292815	3010	3010	3010	3010	0
427	20231025	133500	20292815	3010	3010	3010	3010	0
428	20231025	133400	20292815	3010	3010	3010	3010	0
429	20231025	133300	20292815	3010	3010	3010	3010	0
430	20231025	133200	20292815	3010	3010	3010	3010	0
431	20231025	133100	20292815	3010	3010	3010	3010	0
432	20231025	133000	20292815	3010	3010	3010	3010	0
433	20231025	132900	20292815	3010	3010	3010	3010	0
434	20231025	132800	20292815	3010	3010	3010	3010	0
435	20231025	132700	20292815	3010	3010	3010	3010	0
436	20231025	132600	20292815	3010	3010	3010	3010	0
437	20231025	132500	20292815	3010	3010	3010	3010	0
438	20231025	132400	20292815	3010	3010	3010	3010	0
439	20231025	132300	20292815	3010	3010	3010	3010	0
440	20231025	132200	20292815	3010	3010	3010	3010	0
441	20231025	132100	20292815	3010	3010	3010	3010	16
442	20231025	132000	20244655	2990	2990	2990	2990	0
443	20231025	131900	20244655	2990	2990	2990	2990	0
444	20231025	131800	20244655	2990	2990	2990	2990	0
445	20231025	131700	20244655	2990	2990	2990	2990	0
446	20231025	131600	20244655	2990	2990	2990	2990	0
447	20231025	131500	20244655	2990	2990	2990	2990	0
448	20231025	131400	20244655	2990	2990	2990	2990	0
449	20231025	131300	20244655	2990	2990	2990	2990	0
450	20231025	131200	20244655	2990	2990	2990	2990	0
451	20231025	131100	20244655	2990	2990	2990	2990	0
452	20231025	131000	20244655	2990	2990	2990	2990	0
453	20231025	130900	20244655	2990	2990	2990	2990	0
454	20231025	130800	20244655	2990	2990	2990	2990	0
455	20231025	130700	20244655	2990	2990	2990	2990	0
456	20231025	130600	20244655	2990	2990	2990	2990	0
457	20231025	130500	20244655	2990	2990	2990	2990	0
458	20231025	130400	20244655	2990	2990	2990	2990	0
459	20231025	130300	20244655	2990	2990	2990	2990	0
460	20231025	130200	20244655	2990	2990	2990	2990	0
461	20231025	130100	20244655	2990	2990	2990	2990	0
462	20231025	130000	20244655	2990	2990	2990	2990	0
463	20231025	125900	20244655	2990	2990	2990	2990	0
464	20231025	125800	20244655	2990	2990	2990	2990	0
465	20231025	125700	20244655	2990	2990	2990	2990	0
466	20231025	125600	20244655	2990	2990	2990	2990	0
467	20231025	125500	20244655	2990	2990	2990	2990	0
468	20231025	125400	20244655	2990	2990	2990	2990	0
469	20231025	125300	20244655	2990	2990	2990	2990	0
470	20231025	125200	20244655	2990	2990	2990	2990	0
471	20231025	125100	20244655	2990	2990	2990	2990	0
472	20231025	125000	20244655	2990	2990	2990	2990	0
473	20231025	124900	20244655	2990	2990	2990	2990	0
474	20231025	124800	20244655	2990	2990	2990	2990	1
475	20231025	124700	20241665	3020	3020	3020	3020	0
476	20231025	124600	20241665	3020	3020	3020	3020	0
477	20231025	124500	20241665	3020	3020	3020	3020	10
478	20231025	124400	20211465	3020	3020	3020	3020	0
479	20231025	124300	20211465	3020	3020	3020	3020	0
480	20231025	124200	20211465	3020	3020	3020	3020	0
481	20231025	124100	20211465	3020	3020	3020	3020	0
482	20231025	124000	20211465	3020	3020	3020	3020	0
483	20231025	123900	20211465	3020	3020	3020	3020	0
484	20231025	123800	20211465	3020	3020	3020	3020	0
485	20231025	123700	20211465	3020	3020	3020	3020	0
486	20231025	123600	20211465	3020	3020	3020	3020	0
487	20231025	123500	20211465	3020	3005	3020	3005	20
488	20231025	123400	20151170	3005	3005	3005	3005	0
489	20231025	123300	20151170	3005	3005	3005	3005	0
490	20231025	123200	20151170	3005	3005	3005	3005	0
491	20231025	123100	20151170	3005	3005	3005	3005	0
492	20231025	123000	20151170	3005	3005	3005	3005	0
493	20231025	122900	20151170	3005	3000	3005	2985	21
494	20231025	122800	20088375	3005	3005	3005	3005	0
495	20231025	122700	20088375	3005	3005	3005	3005	0
496	20231025	122600	20088375	3005	3005	3005	3005	0
497	20231025	122500	20088375	3005	3005	3005	3005	0
498	20231025	122400	20088375	3005	3005	3005	3005	0
499	20231025	122300	20088375	3005	3005	3005	3005	0
500	20231025	122200	20088375	3005	3005	3005	3005	0
501	20231025	122100	20088375	3005	3005	3005	3005	0
502	20231025	122000	20088375	3005	3000	3005	3000	3
503	20231025	121900	20079370	2995	2995	2995	2995	0
504	20231025	121800	20079370	2995	2995	2995	2995	0
505	20231025	121700	20079370	2995	2995	2995	2995	0
506	20231025	121600	20079370	2995	2995	2995	2995	0
507	20231025	121500	20079370	2995	2995	2995	2995	0
508	20231025	121400	20079370	2995	2995	2995	2995	0
509	20231025	121300	20079370	2995	2995	2995	2995	0
510	20231025	121200	20079370	2995	2995	2995	2995	0
511	20231025	121100	20079370	2995	2995	2995	2995	0
512	20231025	121000	20079370	2995	2995	2995	2995	0
513	20231025	120900	20079370	2995	2995	2995	2995	4
514	20231025	120800	20067390	2985	2985	2985	2985	0
515	20231025	120700	20067390	2985	2985	2985	2985	0
516	20231025	120600	20067390	2985	2985	2985	2985	0
517	20231025	120500	20067390	2985	2985	2985	2985	0
518	20231025	120400	20067390	2985	2985	2985	2985	0
519	20231025	120300	20067390	2985	2990	2990	2985	72
520	20231025	120200	19852425	2985	2985	2985	2985	0
521	20231025	120100	19852425	2985	2985	2985	2985	0
522	20231025	120000	19852425	2985	2985	2985	2985	0
523	20231025	115900	19852425	2985	2985	2985	2985	0
524	20231025	115800	19852425	2985	3000	3000	2985	200
525	20231025	115700	19252685	2985	2985	2985	2985	0
526	20231025	115600	19252685	2985	2985	2985	2985	0
527	20231025	115500	19252685	2985	2985	2985	2985	0
528	20231025	115400	19252685	2985	3010	3010	2985	1500
529	20231025	115300	14766995	3015	3015	3015	3015	0
530	20231025	115200	14766995	3015	3015	3015	3015	0
531	20231025	115100	14766995	3015	3015	3015	3015	0
532	20231025	115000	14766995	3015	3015	3015	3015	0
533	20231025	114900	14766995	3015	3020	3020	3015	412
534	20231025	114800	13524805	3015	3015	3015	3015	0
535	20231025	114700	13524805	3015	3015	3015	3015	0
536	20231025	114600	13524805	3015	3015	3015	3015	0
537	20231025	114500	13524805	3015	3015	3015	3015	0
538	20231025	114400	13524805	3015	3015	3015	3015	0
539	20231025	114300	13524805	3015	3015	3015	3015	25
540	20231025	114200	13449430	3050	3050	3050	3050	0
541	20231025	114100	13449430	3050	3050	3050	3050	0
542	20231025	114000	13449430	3050	3050	3050	3050	0
543	20231025	113900	13449430	3050	3050	3050	3050	92
544	20231025	113800	13168830	3050	3050	3050	3050	4
545	20231025	113700	13156630	3055	3055	3055	3055	0
546	20231025	113600	13156630	3055	3055	3055	3055	0
547	20231025	113500	13156630	3055	3055	3055	3055	0
548	20231025	113400	13156630	3055	3055	3055	3055	31
549	20231025	113300	13061925	3055	3050	3055	3050	33
550	20231025	113200	12961260	3010	3010	3010	3010	0
551	20231025	113100	12961260	3010	3010	3010	3010	0
552	20231025	113000	12961260	3010	3010	3010	3010	0
553	20231025	112900	12961260	3010	3010	3010	3010	0
554	20231025	112800	12961260	3010	3010	3010	3010	0
555	20231025	112700	12961260	3010	3010	3010	3010	0
556	20231025	112600	12961260	3010	3010	3010	3010	0
557	20231025	112500	12961260	3010	3010	3010	3010	0
558	20231025	112400	12961260	3010	3010	3010	3010	0
559	20231025	112300	12961260	3010	3010	3010	3010	0
560	20231025	112200	12961260	3010	3010	3010	3010	58
561	20231025	112100	12786680	3055	3055	3055	3055	0
562	20231025	112000	12786680	3055	3055	3055	3055	0
563	20231025	111900	12786680	3055	3055	3055	3055	0
564	20231025	111800	12786680	3055	3055	3055	3055	0
565	20231025	111700	12786680	3055	3020	3055	3020	1395
566	20231025	111600	8536000	2995	2995	2995	2995	0
567	20231025	111500	8536000	2995	2995	2995	2995	0
568	20231025	111400	8536000	2995	2995	2995	2995	0
569	20231025	111300	8536000	2995	2995	2995	2995	0
570	20231025	111200	8536000	2995	2995	2995	2995	0
571	20231025	111100	8536000	2995	2995	2995	2995	0
572	20231025	111000	8536000	2995	2995	2995	2995	80
573	20231025	110900	8296400	2985	2985	2985	2985	0
574	20231025	110800	8296400	2985	2985	2985	2985	0
575	20231025	110700	8296400	2985	2985	2985	2985	0
576	20231025	110600	8296400	2985	2985	2985	2985	0
577	20231025	110500	8296400	2985	2985	2985	2985	0
578	20231025	110400	8296400	2985	2985	2985	2985	0
579	20231025	110300	8296400	2985	3005	3005	2985	1000
580	20231025	110200	5305130	3020	3020	3020	3020	0
581	20231025	110100	5305130	3020	3020	3020	3020	0
582	20231025	110000	5305130	3020	3020	3020	3020	0
583	20231025	105900	5305130	3020	3020	3020	3020	0
584	20231025	105800	5305130	3020	3020	3020	3020	0
585	20231025	105700	5305130	3020	3020	3020	3020	0
586	20231025	105600	5305130	3020	3020	3020	3020	0
587	20231025	105500	5305130	3020	3020	3020	3020	0
588	20231025	105400	5305130	3020	3020	3020	3020	0
589	20231025	105300	5305130	3020	3020	3020	3020	0
590	20231025	105200	5305130	3020	3020	3020	3020	0
591	20231025	105100	5305130	3020	3020	3020	3020	0
592	20231025	105000	5305130	3020	3020	3020	3020	0
593	20231025	104900	5305130	3020	3020	3020	3020	0
594	20231025	104800	5305130	3020	3020	3020	3020	0
595	20231025	104700	5305130	3020	3020	3020	3020	0
596	20231025	104600	5305130	3020	3020	3020	3020	0
597	20231025	104500	5305130	3020	3020	3020	3020	0
598	20231025	104400	5305130	3020	3020	3020	3020	0
599	20231025	104300	5305130	3020	3020	3020	3020	0
600	20231025	104200	5305130	3020	3020	3020	3020	0
601	20231025	104100	5305130	3020	3020	3020	3020	0
602	20231025	104000	5305130	3020	3020	3020	3020	0
603	20231025	103900	5305130	3020	3020	3020	3020	60
604	20231025	103800	5123930	3020	3020	3020	3020	1
605	20231025	103700	5120910	3020	3020	3020	3020	0
606	20231025	103600	5120910	3020	3020	3020	3020	0
607	20231025	103500	5120910	3020	3020	3020	3020	0
608	20231025	103400	5120910	3020	3020	3020	3020	0
609	20231025	103300	5120910	3020	3020	3020	3020	1
610	20231025	103200	5117890	3005	3005	3005	3005	0
611	20231025	103100	5117890	3005	3005	3005	3005	0
612	20231025	103000	5117890	3005	3005	3005	3005	0
613	20231025	102900	5117890	3005	3005	3005	3005	0
614	20231025	102800	5117890	3005	3005	3005	3005	0
615	20231025	102700	5117890	3005	3005	3005	3005	0
616	20231025	102600	5117890	3005	3005	3005	3005	0
617	20231025	102500	5117890	3005	3005	3005	3005	0
618	20231025	102400	5117890	3005	3005	3005	3005	100
619	20231025	102300	4817390	3005	3005	3005	3005	0
620	20231025	102200	4817390	3005	3005	3005	3005	0
621	20231025	102100	4817390	3005	3005	3005	3005	0
622	20231025	102000	4817390	3005	3005	3005	3005	0
623	20231025	101900	4817390	3005	3005	3005	3005	0
624	20231025	101800	4817390	3005	3005	3005	3005	0
625	20231025	101700	4817390	3005	3005	3005	3005	100
626	20231025	101600	4516890	3010	3010	3010	3010	2
627	20231025	101500	4510870	3010	3010	3010	3010	41
628	20231025	101400	4387460	3010	3010	3010	3010	107
629	20231025	101300	4065390	3020	3020	3020	3020	0
630	20231025	101200	4065390	3020	3020	3020	3020	0
631	20231025	101100	4065390	3020	3020	3020	3020	0
632	20231025	101000	4065390	3020	3020	3020	3020	0
633	20231025	100900	4065390	3020	3020	3020	3020	0
634	20231025	100800	4065390	3020	3020	3020	3020	0
635	20231025	100700	4065390	3020	3020	3020	3020	0
636	20231025	100600	4065390	3020	3020	3020	3020	0
637	20231025	100500	4065390	3020	3020	3020	3020	25
638	20231025	100400	3989890	3020	3020	3020	3020	8
639	20231025	100300	3965730	3020	3020	3020	3020	0
640	20231025	100200	3965730	3020	3020	3020	3020	47
641	20231025	100100	3823790	3020	3020	3020	3020	0
642	20231025	100000	3823790	3020	3005	3020	3005	102
643	20231025	095900	3517250	3035	3035	3035	3035	0
644	20231025	095800	3517250	3035	3035	3035	3035	0
645	20231025	095700	3517250	3035	3035	3035	3035	0
646	20231025	095600	3517250	3035	3035	3035	3035	0
647	20231025	095500	3517250	3035	3035	3035	3035	0
648	20231025	095400	3517250	3035	3035	3035	3035	0
649	20231025	095300	3517250	3035	3035	3035	3035	0
650	20231025	095200	3517250	3035	3035	3035	3035	1
651	20231025	095100	3514215	3005	3005	3005	3005	0
652	20231025	095000	3514215	3005	3005	3005	3005	0
653	20231025	094900	3514215	3005	3005	3005	3005	0
654	20231025	094800	3514215	3005	3005	3005	3005	0
655	20231025	094700	3514215	3005	3005	3005	3005	0
656	20231025	094600	3514215	3005	3005	3005	3005	0
657	20231025	094500	3514215	3005	3005	3005	3005	0
658	20231025	094400	3514215	3005	3005	3005	3005	0
659	20231025	094300	3514215	3005	3005	3005	3005	0
660	20231025	094200	3514215	3005	3005	3005	3005	0
661	20231025	094100	3514215	3005	3005	3005	3005	0
662	20231025	094000	3514215	3005	3005	3005	3005	0
663	20231025	093900	3514215	3005	3005	3005	3005	0
664	20231025	093800	3514215	3005	3020	3020	3005	42
665	20231025	093700	3387570	3040	3040	3040	3040	0
666	20231025	093600	3387570	3040	3040	3040	3040	0
667	20231025	093500	3387570	3040	3040	3040	3040	0
668	20231025	093400	3387570	3040	3040	3040	3040	0
669	20231025	093300	3387570	3040	3040	3040	3040	15
670	20231025	093200	3341970	3040	3040	3040	3040	160
671	20231025	093100	2855570	3050	3050	3050	3050	0
672	20231025	093000	2855570	3050	3050	3050	3050	0
673	20231025	092900	2855570	3050	3050	3050	3050	0
674	20231025	092800	2855570	3050	3050	3050	3050	0
675	20231025	092700	2855570	3050	3050	3050	3050	0
676	20231025	092600	2855570	3050	3050	3050	3050	0
677	20231025	092500	2855570	3050	3050	3050	3050	0
678	20231025	092400	2855570	3050	3050	3050	3050	0
679	20231025	092300	2855570	3050	3050	3050	3050	0
680	20231025	092200	2855570	3050	3050	3050	3050	0
681	20231025	092100	2855570	3050	3050	3050	3050	0
682	20231025	092000	2855570	3050	3050	3050	3050	0
683	20231025	091900	2855570	3050	3050	3050	3050	0
684	20231025	091800	2855570	3050	3050	3050	3050	0
685	20231025	091700	2855570	3050	3050	3050	3050	0
686	20231025	091600	2855570	3050	3050	3050	3050	0
687	20231025	091500	2855570	3050	3050	3050	3050	0
688	20231025	091400	2855570	3050	3050	3050	3050	0
689	20231025	091300	2855570	3050	3050	3050	3050	0
690	20231025	091200	2855570	3050	3050	3050	3050	0
691	20231025	091100	2855570	3050	3050	3050	3050	0
692	20231025	091000	2855570	3050	3050	3050	3050	0
693	20231025	090900	2855570	3050	3050	3050	3050	68
694	20231025	090800	2648170	3050	3050	3050	3050	98
695	20231025	090700	2349270	3050	3050	3050	3050	0
696	20231025	090600	2349270	3050	3040	3050	3040	164
697	20231025	090500	1849810	3040	3040	3040	3040	2
698	20231025	090400	1843730	3005	3005	3005	3005	0
699	20231025	090300	1843730	3005	3005	3005	3005	0
700	20231025	090200	1843730	3005	3005	3005	3005	0
701	20231025	090100	1843730	3005	3005	3005	3005	0
702	20231025	090000	1843730	3005	2990	3005	2990	616