KissMeData/039020/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	191400	40557200	2910	2910	2910	2910	41
3	20231025	191300	40557200	2910	2910	2910	2910	0
4	20231025	191200	40557200	2910	2910	2910	2910	0
5	20231025	191100	40557200	2910	2910	2910	2910	0
6	20231025	191000	40557200	2910	2910	2910	2910	0
7	20231025	190900	40557200	2910	2910	2910	2910	0
8	20231025	190800	40557200	2910	2910	2910	2910	0
9	20231025	190700	40557200	2910	2910	2910	2910	0
10	20231025	190600	40557200	2910	2910	2910	2910	0
11	20231025	190500	40557200	2910	2910	2910	2910	0
12	20231025	190400	40557200	2910	2910	2910	2910	0
13	20231025	190300	40557200	2910	2910	2910	2910	0
14	20231025	190200	40557200	2910	2910	2910	2910	0
15	20231025	190100	40557200	2910	2910	2910	2910	0
16	20231025	190000	40557200	2910	2910	2910	2910	0
17	20231025	185900	40557200	2910	2910	2910	2910	0
18	20231025	185800	40557200	2910	2910	2910	2910	0
19	20231025	185700	40557200	2910	2910	2910	2910	0
20	20231025	185600	40557200	2910	2910	2910	2910	0
21	20231025	185500	40557200	2910	2910	2910	2910	0
22	20231025	185400	40557200	2910	2910	2910	2910	0
23	20231025	185300	40557200	2910	2910	2910	2910	0
24	20231025	185200	40557200	2910	2910	2910	2910	0
25	20231025	185100	40557200	2910	2910	2910	2910	0
26	20231025	185000	40557200	2910	2910	2910	2910	0
27	20231025	184900	40557200	2910	2910	2910	2910	0
28	20231025	184800	40557200	2910	2910	2910	2910	0
29	20231025	184700	40557200	2910	2910	2910	2910	0
30	20231025	184600	40557200	2910	2910	2910	2910	0
31	20231025	184500	40557200	2910	2910	2910	2910	0
32	20231025	184400	40557200	2910	2910	2910	2910	41
33	20231025	184300	40557200	2910	2910	2910	2910	0
34	20231025	184200	40557200	2910	2910	2910	2910	0
35	20231025	184100	40557200	2910	2910	2910	2910	0
36	20231025	184000	40557200	2910	2910	2910	2910	0
37	20231025	183900	40557200	2910	2910	2910	2910	0
38	20231025	183800	40557200	2910	2910	2910	2910	0
39	20231025	183700	40557200	2910	2910	2910	2910	0
40	20231025	183600	40557200	2910	2910	2910	2910	0
41	20231025	183500	40557200	2910	2910	2910	2910	0
42	20231025	183400	40557200	2910	2910	2910	2910	0
43	20231025	183300	40557200	2910	2910	2910	2910	0
44	20231025	183200	40557200	2910	2910	2910	2910	0
45	20231025	183100	40557200	2910	2910	2910	2910	0
46	20231025	183000	40557200	2910	2910	2910	2910	0
47	20231025	182900	40557200	2910	2910	2910	2910	0
48	20231025	182800	40557200	2910	2910	2910	2910	0
49	20231025	182700	40557200	2910	2910	2910	2910	0
50	20231025	182600	40557200	2910	2910	2910	2910	0
51	20231025	182500	40557200	2910	2910	2910	2910	0
52	20231025	182400	40557200	2910	2910	2910	2910	0
53	20231025	182300	40557200	2910	2910	2910	2910	0
54	20231025	182200	40557200	2910	2910	2910	2910	0
55	20231025	182100	40557200	2910	2910	2910	2910	0
56	20231025	182000	40557200	2910	2910	2910	2910	0
57	20231025	181900	40557200	2910	2910	2910	2910	0
58	20231025	181800	40557200	2910	2910	2910	2910	0
59	20231025	181700	40557200	2910	2910	2910	2910	0
60	20231025	181600	40557200	2910	2910	2910	2910	0
61	20231025	181500	40557200	2910	2910	2910	2910	0
62	20231025	181400	40557200	2910	2910	2910	2910	41
63	20231025	181300	40557200	2910	2910	2910	2910	0
64	20231025	181200	40557200	2910	2910	2910	2910	0
65	20231025	181100	40557200	2910	2910	2910	2910	0
66	20231025	181000	40557200	2910	2910	2910	2910	0
67	20231025	180900	40557200	2910	2910	2910	2910	0
68	20231025	180800	40557200	2910	2910	2910	2910	0
69	20231025	180700	40557200	2910	2910	2910	2910	0
70	20231025	180600	40557200	2910	2910	2910	2910	0
71	20231025	180500	40557200	2910	2910	2910	2910	0
72	20231025	180400	40557200	2910	2910	2910	2910	0
73	20231025	180300	40557200	2910	2910	2910	2910	0
74	20231025	180200	40557200	2910	2910	2910	2910	0
75	20231025	180100	40557200	2910	2910	2910	2910	0
76	20231025	180000	40557200	2910	2910	2910	2910	0
77	20231025	175900	40557200	2910	2910	2910	2910	0
78	20231025	175800	40557200	2910	2910	2910	2910	0
79	20231025	175700	40557200	2910	2910	2910	2910	0
80	20231025	175600	40557200	2910	2910	2910	2910	0
81	20231025	175500	40557200	2910	2910	2910	2910	0
82	20231025	175400	40557200	2910	2910	2910	2910	0
83	20231025	175300	40557200	2910	2910	2910	2910	0
84	20231025	175200	40557200	2910	2910	2910	2910	0
85	20231025	175100	40557200	2910	2910	2910	2910	0
86	20231025	175000	40557200	2910	2910	2910	2910	0
87	20231025	174900	40557200	2910	2910	2910	2910	0
88	20231025	174800	40557200	2910	2910	2910	2910	0
89	20231025	174700	40557200	2910	2910	2910	2910	0
90	20231025	174600	40557200	2910	2910	2910	2910	0
91	20231025	174500	40557200	2910	2910	2910	2910	0
92	20231025	174400	40557200	2910	2910	2910	2910	41
93	20231025	174300	40557200	2910	2910	2910	2910	0
94	20231025	174200	40557200	2910	2910	2910	2910	0
95	20231025	174100	40557200	2910	2910	2910	2910	0
96	20231025	174000	40557200	2910	2910	2910	2910	0
97	20231025	173900	40557200	2910	2910	2910	2910	0
98	20231025	173800	40557200	2910	2910	2910	2910	0
99	20231025	173700	40557200	2910	2910	2910	2910	0
100	20231025	173600	40557200	2910	2910	2910	2910	0
101	20231025	173500	40557200	2910	2910	2910	2910	0
102	20231025	173400	40557200	2910	2910	2910	2910	0
103	20231025	173300	40557200	2910	2910	2910	2910	0
104	20231025	173200	40557200	2910	2910	2910	2910	0
105	20231025	173100	40557200	2910	2910	2910	2910	0
106	20231025	173000	40557200	2910	2910	2910	2910	0
107	20231025	172900	40557200	2910	2910	2910	2910	0
108	20231025	172800	40557200	2910	2910	2910	2910	0
109	20231025	172700	40557200	2910	2910	2910	2910	0
110	20231025	172600	40557200	2910	2910	2910	2910	0
111	20231025	172500	40557200	2910	2910	2910	2910	0
112	20231025	172400	40557200	2910	2910	2910	2910	0
113	20231025	172300	40557200	2910	2910	2910	2910	0
114	20231025	172200	40557200	2910	2910	2910	2910	0
115	20231025	172100	40557200	2910	2910	2910	2910	0
116	20231025	172000	40557200	2910	2910	2910	2910	0
117	20231025	171900	40557200	2910	2910	2910	2910	0
118	20231025	171800	40557200	2910	2910	2910	2910	0
119	20231025	171700	40557200	2910	2910	2910	2910	0
120	20231025	171600	40557200	2910	2910	2910	2910	0
121	20231025	171500	40557200	2910	2910	2910	2910	0
122	20231025	171400	40557200	2910	2910	2910	2910	41
123	20231025	171300	40557200	2910	2910	2910	2910	0
124	20231025	171200	40557200	2910	2910	2910	2910	0
125	20231025	171100	40557200	2910	2910	2910	2910	0
126	20231025	171000	40557200	2910	2910	2910	2910	0
127	20231025	170900	40557200	2910	2910	2910	2910	0
128	20231025	170800	40557200	2910	2910	2910	2910	0
129	20231025	170700	40557200	2910	2910	2910	2910	0
130	20231025	170600	40557200	2910	2910	2910	2910	0
131	20231025	170500	40557200	2910	2910	2910	2910	0
132	20231025	170400	40557200	2910	2910	2910	2910	0
133	20231025	170300	40557200	2910	2910	2910	2910	0
134	20231025	170200	40557200	2910	2910	2910	2910	0
135	20231025	170100	40557200	2910	2910	2910	2910	0
136	20231025	170000	40557200	2910	2910	2910	2910	0
137	20231025	165900	40557200	2910	2910	2910	2910	0
138	20231025	165800	40557200	2910	2910	2910	2910	0
139	20231025	165700	40557200	2910	2910	2910	2910	0
140	20231025	165600	40557200	2910	2910	2910	2910	0
141	20231025	165500	40557200	2910	2910	2910	2910	0
142	20231025	165400	40557200	2910	2910	2910	2910	0
143	20231025	165300	40557200	2910	2910	2910	2910	0
144	20231025	165200	40557200	2910	2910	2910	2910	0
145	20231025	165100	40557200	2910	2910	2910	2910	0
146	20231025	165000	40557200	2910	2910	2910	2910	0
147	20231025	164900	40557200	2910	2910	2910	2910	0
148	20231025	164800	40557200	2910	2910	2910	2910	0
149	20231025	164700	40557200	2910	2910	2910	2910	0
150	20231025	164600	40557200	2910	2910	2910	2910	0
151	20231025	164500	40557200	2910	2910	2910	2910	0
152	20231025	164400	40557200	2910	2910	2910	2910	41
153	20231025	164300	40557200	2910	2910	2910	2910	0
154	20231025	164200	40557200	2910	2910	2910	2910	0
155	20231025	164100	40557200	2910	2910	2910	2910	0
156	20231025	164000	40557200	2910	2910	2910	2910	0
157	20231025	163900	40557200	2910	2910	2910	2910	0
158	20231025	163800	40557200	2910	2910	2910	2910	0
159	20231025	163700	40557200	2910	2910	2910	2910	0
160	20231025	163600	40557200	2910	2910	2910	2910	0
161	20231025	163500	40557200	2910	2910	2910	2910	0
162	20231025	163400	40557200	2910	2910	2910	2910	0
163	20231025	163300	40557200	2910	2910	2910	2910	0
164	20231025	163200	40557200	2910	2910	2910	2910	0
165	20231025	163100	40557200	2910	2910	2910	2910	0
166	20231025	163000	40557200	2910	2910	2910	2910	0
167	20231025	162900	40557200	2910	2910	2910	2910	0
168	20231025	162800	40557200	2910	2910	2910	2910	0
169	20231025	162700	40557200	2910	2910	2910	2910	0
170	20231025	162600	40557200	2910	2910	2910	2910	0
171	20231025	162500	40557200	2910	2910	2910	2910	0
172	20231025	162400	40557200	2910	2910	2910	2910	0
173	20231025	162300	40557200	2910	2910	2910	2910	0
174	20231025	162200	40557200	2910	2910	2910	2910	0
175	20231025	162100	40557200	2910	2910	2910	2910	0
176	20231025	162000	40557200	2910	2910	2910	2910	0
177	20231025	161900	40557200	2910	2910	2910	2910	0
178	20231025	161800	40557200	2910	2910	2910	2910	0
179	20231025	161700	40557200	2910	2910	2910	2910	0
180	20231025	161600	40557200	2910	2910	2910	2910	0
181	20231025	161500	40557200	2910	2910	2910	2910	0
182	20231025	161400	40557200	2910	2910	2910	2910	41
183	20231025	161300	40557200	2910	2910	2910	2910	0
184	20231025	161200	40557200	2910	2910	2910	2910	0
185	20231025	161100	40557200	2910	2910	2910	2910	0
186	20231025	161000	40557200	2910	2910	2910	2910	0
187	20231025	160900	40557200	2910	2910	2910	2910	0
188	20231025	160800	40557200	2910	2910	2910	2910	0
189	20231025	160700	40557200	2910	2910	2910	2910	0
190	20231025	160600	40557200	2910	2910	2910	2910	0
191	20231025	160500	40557200	2910	2910	2910	2910	0
192	20231025	160400	40557200	2910	2910	2910	2910	0
193	20231025	160300	40557200	2910	2910	2910	2910	0
194	20231025	160200	40557200	2910	2910	2910	2910	0
195	20231025	160100	40557200	2910	2910	2910	2910	0
196	20231025	160000	40557200	2910	2910	2910	2910	0
197	20231025	155900	40557200	2910	2910	2910	2910	0
198	20231025	155800	40557200	2910	2910	2910	2910	0
199	20231025	155700	40557200	2910	2910	2910	2910	0
200	20231025	155600	40557200	2910	2910	2910	2910	0
201	20231025	155500	40557200	2910	2910	2910	2910	0
202	20231025	155400	40557200	2910	2910	2910	2910	0
203	20231025	155300	40557200	2910	2910	2910	2910	0
204	20231025	155200	40557200	2910	2910	2910	2910	0
205	20231025	155100	40557200	2910	2910	2910	2910	0
206	20231025	155000	40557200	2910	2910	2910	2910	0
207	20231025	154900	40557200	2910	2910	2910	2910	0
208	20231025	154800	40557200	2910	2910	2910	2910	0
209	20231025	154700	40557200	2910	2910	2910	2910	0
210	20231025	154600	40557200	2910	2910	2910	2910	0
211	20231025	154500	40557200	2910	2910	2910	2910	0
212	20231025	154400	40557200	2910	2910	2910	2910	41
213	20231025	154300	40557200	2910	2910	2910	2910	0
214	20231025	154200	40557200	2910	2910	2910	2910	0
215	20231025	154100	40557200	2910	2910	2910	2910	0
216	20231025	154000	40557200	2910	2910	2910	2910	0
217	20231025	153900	40557200	2910	2910	2910	2910	0
218	20231025	153800	40557200	2910	2910	2910	2910	0
219	20231025	153700	40557200	2910	2910	2910	2910	0
220	20231025	153600	40557200	2910	2910	2910	2910	0
221	20231025	153500	40557200	2910	2910	2910	2910	0
222	20231025	153400	40557200	2910	2910	2910	2910	0
223	20231025	153300	40557200	2910	2910	2910	2910	0
224	20231025	153200	40557200	2910	2910	2910	2910	0
225	20231025	153100	40557200	2910	2910	2910	2910	0
226	20231025	153000	40557200	2910	2910	2910	2910	41
227	20231025	152900	40437890	2910	2910	2910	2910	0
228	20231025	152800	40437890	2910	2910	2910	2910	0
229	20231025	152700	40437890	2910	2910	2910	2910	0
230	20231025	152600	40437890	2910	2910	2910	2910	0
231	20231025	152500	40437890	2910	2910	2910	2910	0
232	20231025	152400	40437890	2910	2910	2910	2910	0
233	20231025	152300	40437890	2910	2910	2910	2910	0
234	20231025	152200	40437890	2910	2910	2910	2910	0
235	20231025	152100	40437890	2910	2910	2910	2910	0
236	20231025	152000	40437890	2910	2910	2910	2910	0
237	20231025	151900	40437890	2910	2910	2910	2910	2
238	20231025	151800	40432070	2900	2900	2900	2900	0
239	20231025	151700	40432070	2900	2900	2900	2900	2
240	20231025	151600	40426270	2900	2900	2900	2900	2
241	20231025	151500	40420470	2900	2900	2900	2900	0
242	20231025	151400	40420470	2900	2900	2900	2900	0
243	20231025	151300	40420470	2900	2900	2900	2900	0
244	20231025	151200	40420470	2900	2900	2900	2900	0
245	20231025	151100	40420470	2900	2900	2900	2900	0
246	20231025	151000	40420470	2900	2900	2900	2900	0
247	20231025	150900	40420470	2900	2900	2900	2900	0
248	20231025	150800	40420470	2900	2900	2900	2900	0
249	20231025	150700	40420470	2900	2900	2900	2900	0
250	20231025	150600	40420470	2900	2900	2900	2900	0
251	20231025	150500	40420470	2900	2900	2900	2900	2
252	20231025	150400	40414670	2900	2900	2900	2900	0
253	20231025	150300	40414670	2900	2900	2900	2900	2
254	20231025	150200	40408870	2900	2900	2900	2900	0
255	20231025	150100	40408870	2900	2900	2900	2900	5
256	20231025	150000	40394370	2920	2920	2920	2920	0
257	20231025	145900	40394370	2920	2920	2920	2920	0
258	20231025	145800	40394370	2920	2920	2920	2920	0
259	20231025	145700	40394370	2920	2920	2920	2920	0
260	20231025	145600	40394370	2920	2920	2920	2920	0
261	20231025	145500	40394370	2920	2920	2920	2920	0
262	20231025	145400	40394370	2920	2920	2920	2920	0
263	20231025	145300	40394370	2920	2920	2920	2920	0
264	20231025	145200	40394370	2920	2920	2920	2920	0
265	20231025	145100	40394370	2920	2920	2920	2920	0
266	20231025	145000	40394370	2920	2920	2920	2920	0
267	20231025	144900	40394370	2920	2920	2920	2920	77
268	20231025	144800	40169530	2920	2920	2920	2920	0
269	20231025	144700	40169530	2920	2920	2920	2920	0
270	20231025	144600	40169530	2920	2920	2920	2920	0
271	20231025	144500	40169530	2920	2920	2920	2920	0
272	20231025	144400	40169530	2920	2920	2920	2920	0
273	20231025	144300	40169530	2920	2920	2920	2920	0
274	20231025	144200	40169530	2920	2920	2920	2920	0
275	20231025	144100	40169530	2920	2920	2920	2920	0
276	20231025	144000	40169530	2920	2920	2920	2920	0
277	20231025	143900	40169530	2920	2920	2920	2920	0
278	20231025	143800	40169530	2920	2900	2920	2900	126
279	20231025	143700	39802310	2920	2920	2920	2920	0
280	20231025	143600	39802310	2920	2920	2920	2920	0
281	20231025	143500	39802310	2920	2920	2920	2920	0
282	20231025	143400	39802310	2920	2920	2920	2920	0
283	20231025	143300	39802310	2920	2920	2920	2920	0
284	20231025	143200	39802310	2920	2920	2920	2920	0
285	20231025	143100	39802310	2920	2920	2920	2920	0
286	20231025	143000	39802310	2920	2920	2920	2920	0
287	20231025	142900	39802310	2920	2920	2920	2920	0
288	20231025	142800	39802310	2920	2920	2920	2920	0
289	20231025	142700	39802310	2920	2920	2920	2920	0
290	20231025	142600	39802310	2920	2920	2920	2920	0
291	20231025	142500	39802310	2920	2920	2920	2920	1
292	20231025	142400	39799390	2905	2905	2905	2905	0
293	20231025	142300	39799390	2905	2905	2905	2905	0
294	20231025	142200	39799390	2905	2905	2905	2905	0
295	20231025	142100	39799390	2905	2905	2905	2905	0
296	20231025	142000	39799390	2905	2905	2905	2905	0
297	20231025	141900	39799390	2905	2905	2905	2905	0
298	20231025	141800	39799390	2905	2905	2905	2905	0
299	20231025	141700	39799390	2905	2905	2905	2905	0
300	20231025	141600	39799390	2905	2905	2905	2905	855
301	20231025	141500	37315615	2910	2910	2910	2910	265
302	20231025	141400	36544465	2920	2920	2920	2920	58
303	20231025	141300	36375105	2920	2920	2920	2920	2
304	20231025	141200	36369265	2915	2915	2915	2915	1
305	20231025	141100	36366350	2910	2910	2910	2910	401
306	20231025	141000	35199440	2910	2910	2910	2910	0
307	20231025	140900	35199440	2910	2900	2910	2900	798
308	20231025	140800	32879460	2900	2900	2900	2900	780
309	20231025	140700	30617460	2910	2910	2910	2910	0
310	20231025	140600	30617460	2910	2910	2910	2910	0
311	20231025	140500	30617460	2910	2910	2910	2910	0
312	20231025	140400	30617460	2910	2910	2910	2910	0
313	20231025	140300	30617460	2910	2910	2910	2910	0
314	20231025	140200	30617460	2910	2910	2910	2910	0
315	20231025	140100	30617460	2910	2910	2910	2910	0
316	20231025	140000	30617460	2910	2910	2910	2910	0
317	20231025	135900	30617460	2910	2910	2910	2910	0
318	20231025	135800	30617460	2910	2910	2910	2910	0
319	20231025	135700	30617460	2910	2910	2910	2910	0
320	20231025	135600	30617460	2910	2910	2910	2910	0
321	20231025	135500	30617460	2910	2910	2910	2910	0
322	20231025	135400	30617460	2910	2910	2910	2910	0
323	20231025	135300	30617460	2910	2910	2910	2910	10
324	20231025	135200	30588360	2910	2910	2910	2910	0
325	20231025	135100	30588360	2910	2910	2910	2910	0
326	20231025	135000	30588360	2910	2910	2910	2910	20
327	20231025	134900	30530160	2910	2910	2910	2910	0
328	20231025	134800	30530160	2910	2910	2910	2910	0
329	20231025	134700	30530160	2910	2910	2910	2910	0
330	20231025	134600	30530160	2910	2910	2910	2910	0
331	20231025	134500	30530160	2910	2910	2910	2910	0
332	20231025	134400	30530160	2910	2910	2910	2910	0
333	20231025	134300	30530160	2910	2910	2910	2910	0
334	20231025	134200	30530160	2910	2910	2910	2910	0
335	20231025	134100	30530160	2910	2910	2910	2910	0
336	20231025	134000	30530160	2910	2910	2910	2910	0
337	20231025	133900	30530160	2910	2910	2910	2910	0
338	20231025	133800	30530160	2910	2910	2910	2910	0
339	20231025	133700	30530160	2910	2910	2910	2910	0
340	20231025	133600	30530160	2910	2910	2910	2910	0
341	20231025	133500	30530160	2910	2910	2910	2910	0
342	20231025	133400	30530160	2910	2910	2910	2910	0
343	20231025	133300	30530160	2910	2910	2910	2910	0
344	20231025	133200	30530160	2910	2910	2910	2910	0
345	20231025	133100	30530160	2910	2910	2910	2910	0
346	20231025	133000	30530160	2910	2910	2910	2910	0
347	20231025	132900	30530160	2910	2910	2910	2910	0
348	20231025	132800	30530160	2910	2910	2910	2910	0
349	20231025	132700	30530160	2910	2910	2910	2910	0
350	20231025	132600	30530160	2910	2910	2910	2910	0
351	20231025	132500	30530160	2910	2910	2910	2910	0
352	20231025	132400	30530160	2910	2910	2910	2910	0
353	20231025	132300	30530160	2910	2910	2910	2910	0
354	20231025	132200	30530160	2910	2910	2910	2910	0
355	20231025	132100	30530160	2910	2910	2910	2910	0
356	20231025	132000	30530160	2910	2910	2910	2910	0
357	20231025	131900	30530160	2910	2910	2910	2910	2
358	20231025	131800	30524340	2910	2910	2910	2910	0
359	20231025	131700	30524340	2910	2910	2910	2910	0
360	20231025	131600	30524340	2910	2910	2910	2910	0
361	20231025	131500	30524340	2910	2910	2910	2910	0
362	20231025	131400	30524340	2910	2910	2910	2910	0
363	20231025	131300	30524340	2910	2910	2910	2910	0
364	20231025	131200	30524340	2910	2910	2910	2910	0
365	20231025	131100	30524340	2910	2910	2910	2910	0
366	20231025	131000	30524340	2910	2910	2910	2910	0
367	20231025	130900	30524340	2910	2910	2910	2910	0
368	20231025	130800	30524340	2910	2910	2910	2910	0
369	20231025	130700	30524340	2910	2910	2910	2910	0
370	20231025	130600	30524340	2910	2910	2910	2910	0
371	20231025	130500	30524340	2910	2910	2910	2910	0
372	20231025	130400	30524340	2910	2910	2910	2910	0
373	20231025	130300	30524340	2910	2910	2910	2910	0
374	20231025	130200	30524340	2910	2910	2910	2910	0
375	20231025	130100	30524340	2910	2910	2910	2910	0
376	20231025	130000	30524340	2910	2910	2910	2910	0
377	20231025	125900	30524340	2910	2910	2910	2910	0
378	20231025	125800	30524340	2910	2910	2910	2910	0
379	20231025	125700	30524340	2910	2910	2910	2910	0
380	20231025	125600	30524340	2910	2910	2910	2910	0
381	20231025	125500	30524340	2910	2910	2910	2910	0
382	20231025	125400	30524340	2910	2910	2910	2910	0
383	20231025	125300	30524340	2910	2910	2910	2910	0
384	20231025	125200	30524340	2910	2910	2910	2910	0
385	20231025	125100	30524340	2910	2910	2910	2910	0
386	20231025	125000	30524340	2910	2910	2910	2910	0
387	20231025	124900	30524340	2910	2910	2910	2910	0
388	20231025	124800	30524340	2910	2910	2910	2910	1
389	20231025	124700	30521430	2910	2910	2910	2910	0
390	20231025	124600	30521430	2910	2910	2910	2910	0
391	20231025	124500	30521430	2910	2910	2910	2910	0
392	20231025	124400	30521430	2910	2910	2910	2910	0
393	20231025	124300	30521430	2910	2910	2910	2910	0
394	20231025	124200	30521430	2910	2910	2910	2910	0
395	20231025	124100	30521430	2910	2910	2910	2910	0
396	20231025	124000	30521430	2910	2910	2910	2910	0
397	20231025	123900	30521430	2910	2910	2910	2910	10
398	20231025	123800	30492330	2915	2915	2915	2915	0
399	20231025	123700	30492330	2915	2915	2915	2915	0
400	20231025	123600	30492330	2915	2915	2915	2915	0
401	20231025	123500	30492330	2915	2915	2915	2915	0
402	20231025	123400	30492330	2915	2915	2915	2915	0
403	20231025	123300	30492330	2915	2915	2915	2915	0
404	20231025	123200	30492330	2915	2915	2915	2915	0
405	20231025	123100	30492330	2915	2915	2915	2915	0
406	20231025	123000	30492330	2915	2915	2915	2915	265
407	20231025	122900	29719855	2900	2900	2900	2900	0
408	20231025	122800	29719855	2900	2900	2900	2900	0
409	20231025	122700	29719855	2900	2900	2900	2900	0
410	20231025	122600	29719855	2900	2900	2900	2900	0
411	20231025	122500	29719855	2900	2900	2900	2900	0
412	20231025	122400	29719855	2900	2900	2900	2900	0
413	20231025	122300	29719855	2900	2900	2900	2900	0
414	20231025	122200	29719855	2900	2900	2900	2900	0
415	20231025	122100	29719855	2900	2900	2900	2900	0
416	20231025	122000	29719855	2900	2900	2900	2900	0
417	20231025	121900	29719855	2900	2900	2900	2900	0
418	20231025	121800	29719855	2900	2900	2900	2900	0
419	20231025	121700	29719855	2900	2900	2900	2900	0
420	20231025	121600	29719855	2900	2900	2900	2900	0
421	20231025	121500	29719855	2900	2900	2900	2900	0
422	20231025	121400	29719855	2900	2900	2900	2900	0
423	20231025	121300	29719855	2900	2900	2900	2900	0
424	20231025	121200	29719855	2900	2900	2900	2900	0
425	20231025	121100	29719855	2900	2900	2900	2900	0
426	20231025	121000	29719855	2900	2900	2900	2900	0
427	20231025	120900	29719855	2900	2900	2900	2900	0
428	20231025	120800	29719855	2900	2900	2900	2900	0
429	20231025	120700	29719855	2900	2900	2900	2900	0
430	20231025	120600	29719855	2900	2900	2900	2900	0
431	20231025	120500	29719855	2900	2900	2900	2900	0
432	20231025	120400	29719855	2900	2900	2900	2900	26
433	20231025	120300	29644455	2900	2900	2900	2900	0
434	20231025	120200	29644455	2900	2900	2900	2900	0
435	20231025	120100	29644455	2900	2900	2900	2900	1
436	20231025	120000	29641555	2900	2900	2900	2900	10
437	20231025	115900	29612555	2900	2900	2900	2900	0
438	20231025	115800	29612555	2900	2900	2900	2900	0
439	20231025	115700	29612555	2900	2900	2900	2900	0
440	20231025	115600	29612555	2900	2900	2900	2900	0
441	20231025	115500	29612555	2900	2900	2900	2900	0
442	20231025	115400	29612555	2900	2900	2900	2900	0
443	20231025	115300	29612555	2900	2900	2900	2900	0
444	20231025	115200	29612555	2900	2900	2900	2900	0
445	20231025	115100	29612555	2900	2900	2900	2900	0
446	20231025	115000	29612555	2900	2900	2900	2900	0
447	20231025	114900	29612555	2900	2900	2900	2900	0
448	20231025	114800	29612555	2900	2900	2900	2900	0
449	20231025	114700	29612555	2900	2900	2900	2900	0
450	20231025	114600	29612555	2900	2900	2900	2900	0
451	20231025	114500	29612555	2900	2900	2900	2900	0
452	20231025	114400	29612555	2900	2900	2900	2900	0
453	20231025	114300	29612555	2900	2900	2900	2900	0
454	20231025	114200	29612555	2900	2900	2900	2900	0
455	20231025	114100	29612555	2900	2900	2900	2900	0
456	20231025	114000	29612555	2900	2900	2900	2900	0
457	20231025	113900	29612555	2900	2900	2900	2900	0
458	20231025	113800	29612555	2900	2900	2900	2900	0
459	20231025	113700	29612555	2900	2900	2900	2900	0
460	20231025	113600	29612555	2900	2900	2900	2900	0
461	20231025	113500	29612555	2900	2900	2900	2900	0
462	20231025	113400	29612555	2900	2900	2900	2900	0
463	20231025	113300	29612555	2900	2900	2900	2900	0
464	20231025	113200	29612555	2900	2900	2900	2900	0
465	20231025	113100	29612555	2900	2900	2900	2900	0
466	20231025	113000	29612555	2900	2900	2900	2900	0
467	20231025	112900	29612555	2900	2900	2900	2900	0
468	20231025	112800	29612555	2900	2900	2900	2900	0
469	20231025	112700	29612555	2900	2900	2900	2900	105
470	20231025	112600	29308055	2915	2915	2915	2915	0
471	20231025	112500	29308055	2915	2915	2915	2915	0
472	20231025	112400	29308055	2915	2915	2915	2915	0
473	20231025	112300	29308055	2915	2915	2915	2915	0
474	20231025	112200	29308055	2915	2915	2915	2915	0
475	20231025	112100	29308055	2915	2915	2915	2915	2
476	20231025	112000	29302225	2915	2915	2915	2915	0
477	20231025	111900	29302225	2915	2915	2915	2915	3
478	20231025	111800	29293480	2905	2905	2905	2905	0
479	20231025	111700	29293480	2905	2905	2905	2905	0
480	20231025	111600	29293480	2905	2905	2905	2905	0
481	20231025	111500	29293480	2905	2905	2905	2905	0
482	20231025	111400	29293480	2905	2905	2905	2905	0
483	20231025	111300	29293480	2905	2900	2905	2900	2813
484	20231025	111200	21135630	2900	2900	2900	2900	0
485	20231025	111100	21135630	2900	2900	2900	2900	122
486	20231025	111000	20781830	2905	2905	2905	2905	0
487	20231025	110900	20781830	2905	2905	2905	2905	0
488	20231025	110800	20781830	2905	2905	2905	2905	0
489	20231025	110700	20781830	2905	2905	2905	2905	908
490	20231025	110600	18144090	2905	2905	2905	2905	0
491	20231025	110500	18144090	2905	2905	2905	2905	0
492	20231025	110400	18144090	2905	2905	2905	2905	0
493	20231025	110300	18144090	2905	2905	2905	2905	0
494	20231025	110200	18144090	2905	2905	2905	2905	0
495	20231025	110100	18144090	2905	2905	2905	2905	0
496	20231025	110000	18144090	2905	2905	2905	2905	802
497	20231025	105900	15814280	2910	2905	2910	2905	1099
498	20231025	105800	12616940	2905	2905	2905	2905	0
499	20231025	105700	12616940	2905	2905	2905	2905	0
500	20231025	105600	12616940	2905	2905	2905	2905	0
501	20231025	105500	12616940	2905	2905	2905	2905	0
502	20231025	105400	12616940	2905	2905	2905	2905	0
503	20231025	105300	12616940	2905	2905	2905	2905	0
504	20231025	105200	12616940	2905	2905	2905	2905	0
505	20231025	105100	12616940	2905	2905	2905	2905	0
506	20231025	105000	12616940	2905	2905	2905	2905	0
507	20231025	104900	12616940	2905	2905	2905	2905	0
508	20231025	104800	12616940	2905	2905	2905	2905	0
509	20231025	104700	12616940	2905	2905	2905	2905	0
510	20231025	104600	12616940	2905	2905	2905	2905	0
511	20231025	104500	12616940	2905	2905	2905	2905	0
512	20231025	104400	12616940	2905	2905	2905	2905	0
513	20231025	104300	12616940	2905	2905	2905	2905	0
514	20231025	104200	12616940	2905	2905	2905	2905	0
515	20231025	104100	12616940	2905	2905	2905	2905	0
516	20231025	104000	12616940	2905	2905	2905	2905	0
517	20231025	103900	12616940	2905	2905	2905	2905	0
518	20231025	103800	12616940	2905	2905	2905	2905	0
519	20231025	103700	12616940	2905	2905	2905	2905	21
520	20231025	103600	12555935	2910	2910	2910	2910	0
521	20231025	103500	12555935	2910	2910	2910	2910	0
522	20231025	103400	12555935	2910	2910	2910	2910	0
523	20231025	103300	12555935	2910	2910	2910	2910	0
524	20231025	103200	12555935	2910	2910	2910	2910	0
525	20231025	103100	12555935	2910	2910	2910	2910	0
526	20231025	103000	12555935	2910	2910	2910	2910	0
527	20231025	102900	12555935	2910	2910	2910	2910	0
528	20231025	102800	12555935	2910	2910	2910	2910	0
529	20231025	102700	12555935	2910	2910	2910	2910	11
530	20231025	102600	12523925	2900	2900	2900	2900	0
531	20231025	102500	12523925	2900	2900	2900	2900	0
532	20231025	102400	12523925	2900	2900	2900	2900	500
533	20231025	102300	11073925	2910	2910	2910	2910	0
534	20231025	102200	11073925	2910	2910	2910	2910	0
535	20231025	102100	11073925	2910	2910	2910	2910	0
536	20231025	102000	11073925	2910	2910	2910	2910	0
537	20231025	101900	11073925	2910	2905	2910	2905	101
538	20231025	101800	10780515	2905	2905	2905	2905	0
539	20231025	101700	10780515	2905	2905	2905	2905	1000
540	20231025	101600	7875515	2905	2905	2905	2905	0
541	20231025	101500	7875515	2905	2905	2905	2905	163
542	20231025	101400	7402000	2900	2900	2900	2900	80
543	20231025	101300	7170000	2895	2895	2895	2895	0
544	20231025	101200	7170000	2895	2895	2895	2895	0
545	20231025	101100	7170000	2895	2895	2895	2895	0
546	20231025	101000	7170000	2895	2895	2895	2895	0
547	20231025	100900	7170000	2895	2895	2895	2895	0
548	20231025	100800	7170000	2895	2895	2895	2895	100
549	20231025	100700	6880500	2895	2895	2895	2895	200
550	20231025	100600	6301500	2895	2895	2895	2895	0
551	20231025	100500	6301500	2895	2895	2895	2895	0
552	20231025	100400	6301500	2895	2895	2895	2895	0
553	20231025	100300	6301500	2895	2895	2895	2895	0
554	20231025	100200	6301500	2895	2895	2895	2895	0
555	20231025	100100	6301500	2895	2895	2895	2895	0
556	20231025	100000	6301500	2895	2895	2895	2895	0
557	20231025	095900	6301500	2895	2895	2895	2895	0
558	20231025	095800	6301500	2895	2895	2895	2895	0
559	20231025	095700	6301500	2895	2895	2895	2895	0
560	20231025	095600	6301500	2895	2895	2895	2895	0
561	20231025	095500	6301500	2895	2895	2895	2895	0
562	20231025	095400	6301500	2895	2895	2895	2895	0
563	20231025	095300	6301500	2895	2895	2895	2895	0
564	20231025	095200	6301500	2895	2895	2895	2895	0
565	20231025	095100	6301500	2895	2895	2895	2895	0
566	20231025	095000	6301500	2895	2895	2895	2895	0
567	20231025	094900	6301500	2895	2895	2895	2895	645
568	20231025	094800	4434225	2895	2895	2895	2895	0
569	20231025	094700	4434225	2895	2895	2895	2895	0
570	20231025	094600	4434225	2895	2895	2895	2895	0
571	20231025	094500	4434225	2895	2895	2895	2895	0
572	20231025	094400	4434225	2895	2895	2895	2895	0
573	20231025	094300	4434225	2895	2895	2895	2895	0
574	20231025	094200	4434225	2895	2895	2895	2895	0
575	20231025	094100	4434225	2895	2895	2895	2895	0
576	20231025	094000	4434225	2895	2895	2895	2895	0
577	20231025	093900	4434225	2895	2895	2895	2895	0
578	20231025	093800	4434225	2895	2900	2900	2895	102
579	20231025	093700	4138435	2910	2910	2910	2910	0
580	20231025	093600	4138435	2910	2910	2910	2910	0
581	20231025	093500	4138435	2910	2910	2910	2910	0
582	20231025	093400	4138435	2910	2910	2910	2910	0
583	20231025	093300	4138435	2910	2910	2910	2910	0
584	20231025	093200	4138435	2910	2910	2910	2910	0
585	20231025	093100	4138435	2910	2910	2910	2910	0
586	20231025	093000	4138435	2910	2910	2910	2910	0
587	20231025	092900	4138435	2910	2910	2910	2910	0
588	20231025	092800	4138435	2910	2910	2910	2910	200
589	20231025	092700	3556435	2910	2910	2910	2910	0
590	20231025	092600	3556435	2910	2910	2910	2910	0
591	20231025	092500	3556435	2910	2910	2910	2910	0
592	20231025	092400	3556435	2910	2910	2910	2910	0
593	20231025	092300	3556435	2910	2910	2910	2910	0
594	20231025	092200	3556435	2910	2910	2910	2910	0
595	20231025	092100	3556435	2910	2910	2910	2910	0
596	20231025	092000	3556435	2910	2910	2910	2910	0
597	20231025	091900	3556435	2910	2910	2910	2910	0
598	20231025	091800	3556435	2910	2910	2910	2910	0
599	20231025	091700	3556435	2910	2910	2910	2910	0
600	20231025	091600	3556435	2910	2910	2910	2910	0
601	20231025	091500	3556435	2910	2910	2910	2910	0
602	20231025	091400	3556435	2910	2910	2910	2910	0
603	20231025	091300	3556435	2910	2910	2910	2910	0
604	20231025	091200	3556435	2910	2910	2910	2910	109
605	20231025	091100	3239245	2910	2910	2910	2910	1
606	20231025	091000	3236335	2910	2910	2910	2910	0
607	20231025	090900	3236335	2910	2910	2910	2910	0
608	20231025	090800	3236335	2910	2910	2910	2910	1
609	20231025	090700	3233425	2900	2900	2900	2900	0
610	20231025	090600	3233425	2900	2900	2900	2900	943
611	20231025	090500	498725	2895	2895	2895	2895	0
612	20231025	090400	498725	2895	2895	2895	2895	0
613	20231025	090300	498725	2895	2895	2895	2895	0
614	20231025	090200	498725	2895	2895	2895	2895	0
615	20231025	090100	498725	2895	2895	2895	2895	15
616	20231025	090000	455300	2900	2900	2900	2900	157