KissMeData/169330/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	201000	17691670	2910	2910	2910	2910	307
3	20231018	200900	17691670	2910	2910	2910	2910	0
4	20231018	200800	17691670	2910	2910	2910	2910	0
5	20231018	200700	17691670	2910	2910	2910	2910	0
6	20231018	200600	17691670	2910	2910	2910	2910	0
7	20231018	200500	17691670	2910	2910	2910	2910	0
8	20231018	200400	17691670	2910	2910	2910	2910	0
9	20231018	200300	17691670	2910	2910	2910	2910	0
10	20231018	200200	17691670	2910	2910	2910	2910	0
11	20231018	200100	17691670	2910	2910	2910	2910	0
12	20231018	200000	17691670	2910	2910	2910	2910	0
13	20231018	195900	17691670	2910	2910	2910	2910	0
14	20231018	195800	17691670	2910	2910	2910	2910	0
15	20231018	195700	17691670	2910	2910	2910	2910	0
16	20231018	195600	17691670	2910	2910	2910	2910	0
17	20231018	195500	17691670	2910	2910	2910	2910	0
18	20231018	195400	17691670	2910	2910	2910	2910	0
19	20231018	195300	17691670	2910	2910	2910	2910	0
20	20231018	195200	17691670	2910	2910	2910	2910	0
21	20231018	195100	17691670	2910	2910	2910	2910	0
22	20231018	195000	17691670	2910	2910	2910	2910	0
23	20231018	194900	17691670	2910	2910	2910	2910	0
24	20231018	194800	17691670	2910	2910	2910	2910	0
25	20231018	194700	17691670	2910	2910	2910	2910	0
26	20231018	194600	17691670	2910	2910	2910	2910	0
27	20231018	194500	17691670	2910	2910	2910	2910	0
28	20231018	194400	17691670	2910	2910	2910	2910	0
29	20231018	194300	17691670	2910	2910	2910	2910	0
30	20231018	194200	17691670	2910	2910	2910	2910	0
31	20231018	194100	17691670	2910	2910	2910	2910	0
32	20231018	194000	17691670	2910	2910	2910	2910	307
33	20231018	193900	17691670	2910	2910	2910	2910	0
34	20231018	193800	17691670	2910	2910	2910	2910	0
35	20231018	193700	17691670	2910	2910	2910	2910	0
36	20231018	193600	17691670	2910	2910	2910	2910	0
37	20231018	193500	17691670	2910	2910	2910	2910	0
38	20231018	193400	17691670	2910	2910	2910	2910	0
39	20231018	193300	17691670	2910	2910	2910	2910	0
40	20231018	193200	17691670	2910	2910	2910	2910	0
41	20231018	193100	17691670	2910	2910	2910	2910	0
42	20231018	193000	17691670	2910	2910	2910	2910	0
43	20231018	192900	17691670	2910	2910	2910	2910	0
44	20231018	192800	17691670	2910	2910	2910	2910	0
45	20231018	192700	17691670	2910	2910	2910	2910	0
46	20231018	192600	17691670	2910	2910	2910	2910	0
47	20231018	192500	17691670	2910	2910	2910	2910	0
48	20231018	192400	17691670	2910	2910	2910	2910	0
49	20231018	192300	17691670	2910	2910	2910	2910	0
50	20231018	192200	17691670	2910	2910	2910	2910	0
51	20231018	192100	17691670	2910	2910	2910	2910	0
52	20231018	192000	17691670	2910	2910	2910	2910	0
53	20231018	191900	17691670	2910	2910	2910	2910	0
54	20231018	191800	17691670	2910	2910	2910	2910	0
55	20231018	191700	17691670	2910	2910	2910	2910	0
56	20231018	191600	17691670	2910	2910	2910	2910	0
57	20231018	191500	17691670	2910	2910	2910	2910	0
58	20231018	191400	17691670	2910	2910	2910	2910	0
59	20231018	191300	17691670	2910	2910	2910	2910	0
60	20231018	191200	17691670	2910	2910	2910	2910	0
61	20231018	191100	17691670	2910	2910	2910	2910	0
62	20231018	191000	17691670	2910	2910	2910	2910	307
63	20231018	190900	17691670	2910	2910	2910	2910	0
64	20231018	190800	17691670	2910	2910	2910	2910	0
65	20231018	190700	17691670	2910	2910	2910	2910	0
66	20231018	190600	17691670	2910	2910	2910	2910	0
67	20231018	190500	17691670	2910	2910	2910	2910	0
68	20231018	190400	17691670	2910	2910	2910	2910	0
69	20231018	190300	17691670	2910	2910	2910	2910	0
70	20231018	190200	17691670	2910	2910	2910	2910	0
71	20231018	190100	17691670	2910	2910	2910	2910	0
72	20231018	190000	17691670	2910	2910	2910	2910	0
73	20231018	185900	17691670	2910	2910	2910	2910	0
74	20231018	185800	17691670	2910	2910	2910	2910	0
75	20231018	185700	17691670	2910	2910	2910	2910	0
76	20231018	185600	17691670	2910	2910	2910	2910	0
77	20231018	185500	17691670	2910	2910	2910	2910	0
78	20231018	185400	17691670	2910	2910	2910	2910	0
79	20231018	185300	17691670	2910	2910	2910	2910	0
80	20231018	185200	17691670	2910	2910	2910	2910	0
81	20231018	185100	17691670	2910	2910	2910	2910	0
82	20231018	185000	17691670	2910	2910	2910	2910	0
83	20231018	184900	17691670	2910	2910	2910	2910	0
84	20231018	184800	17691670	2910	2910	2910	2910	0
85	20231018	184700	17691670	2910	2910	2910	2910	0
86	20231018	184600	17691670	2910	2910	2910	2910	0
87	20231018	184500	17691670	2910	2910	2910	2910	0
88	20231018	184400	17691670	2910	2910	2910	2910	0
89	20231018	184300	17691670	2910	2910	2910	2910	0
90	20231018	184200	17691670	2910	2910	2910	2910	0
91	20231018	184100	17691670	2910	2910	2910	2910	0
92	20231018	184000	17691670	2910	2910	2910	2910	307
93	20231018	183900	17691670	2910	2910	2910	2910	0
94	20231018	183800	17691670	2910	2910	2910	2910	0
95	20231018	183700	17691670	2910	2910	2910	2910	0
96	20231018	183600	17691670	2910	2910	2910	2910	0
97	20231018	183500	17691670	2910	2910	2910	2910	0
98	20231018	183400	17691670	2910	2910	2910	2910	0
99	20231018	183300	17691670	2910	2910	2910	2910	0
100	20231018	183200	17691670	2910	2910	2910	2910	0
101	20231018	183100	17691670	2910	2910	2910	2910	0
102	20231018	183000	17691670	2910	2910	2910	2910	0
103	20231018	182900	17691670	2910	2910	2910	2910	0
104	20231018	182800	17691670	2910	2910	2910	2910	0
105	20231018	182700	17691670	2910	2910	2910	2910	0
106	20231018	182600	17691670	2910	2910	2910	2910	0
107	20231018	182500	17691670	2910	2910	2910	2910	0
108	20231018	182400	17691670	2910	2910	2910	2910	0
109	20231018	182300	17691670	2910	2910	2910	2910	0
110	20231018	182200	17691670	2910	2910	2910	2910	0
111	20231018	182100	17691670	2910	2910	2910	2910	0
112	20231018	182000	17691670	2910	2910	2910	2910	0
113	20231018	181900	17691670	2910	2910	2910	2910	0
114	20231018	181800	17691670	2910	2910	2910	2910	0
115	20231018	181700	17691670	2910	2910	2910	2910	0
116	20231018	181600	17691670	2910	2910	2910	2910	0
117	20231018	181500	17691670	2910	2910	2910	2910	0
118	20231018	181400	17691670	2910	2910	2910	2910	0
119	20231018	181300	17691670	2910	2910	2910	2910	0
120	20231018	181200	17691670	2910	2910	2910	2910	0
121	20231018	181100	17691670	2910	2910	2910	2910	0
122	20231018	181000	17691670	2910	2910	2910	2910	307
123	20231018	180900	17691670	2910	2910	2910	2910	0
124	20231018	180800	17691670	2910	2910	2910	2910	0
125	20231018	180700	17691670	2910	2910	2910	2910	0
126	20231018	180600	17691670	2910	2910	2910	2910	0
127	20231018	180500	17691670	2910	2910	2910	2910	0
128	20231018	180400	17691670	2910	2910	2910	2910	0
129	20231018	180300	17691670	2910	2910	2910	2910	0
130	20231018	180200	17691670	2910	2910	2910	2910	0
131	20231018	180100	17691670	2910	2910	2910	2910	0
132	20231018	180000	17691670	2910	2910	2910	2910	0
133	20231018	175900	17691670	2910	2910	2910	2910	0
134	20231018	175800	17691670	2910	2910	2910	2910	0
135	20231018	175700	17691670	2910	2910	2910	2910	0
136	20231018	175600	17691670	2910	2910	2910	2910	0
137	20231018	175500	17691670	2910	2910	2910	2910	0
138	20231018	175400	17691670	2910	2910	2910	2910	0
139	20231018	175300	17691670	2910	2910	2910	2910	0
140	20231018	175200	17691670	2910	2910	2910	2910	0
141	20231018	175100	17691670	2910	2910	2910	2910	0
142	20231018	175000	17691670	2910	2910	2910	2910	0
143	20231018	174900	17691670	2910	2910	2910	2910	0
144	20231018	174800	17691670	2910	2910	2910	2910	0
145	20231018	174700	17691670	2910	2910	2910	2910	0
146	20231018	174600	17691670	2910	2910	2910	2910	0
147	20231018	174500	17691670	2910	2910	2910	2910	0
148	20231018	174400	17691670	2910	2910	2910	2910	0
149	20231018	174300	17691670	2910	2910	2910	2910	0
150	20231018	174200	17691670	2910	2910	2910	2910	0
151	20231018	174100	17691670	2910	2910	2910	2910	0
152	20231018	174000	17691670	2910	2910	2910	2910	307
153	20231018	173900	17691670	2910	2910	2910	2910	0
154	20231018	173800	17691670	2910	2910	2910	2910	0
155	20231018	173700	17691670	2910	2910	2910	2910	0
156	20231018	173600	17691670	2910	2910	2910	2910	0
157	20231018	173500	17691670	2910	2910	2910	2910	0
158	20231018	173400	17691670	2910	2910	2910	2910	0
159	20231018	173300	17691670	2910	2910	2910	2910	0
160	20231018	173200	17691670	2910	2910	2910	2910	0
161	20231018	173100	17691670	2910	2910	2910	2910	0
162	20231018	173000	17691670	2910	2910	2910	2910	0
163	20231018	172900	17691670	2910	2910	2910	2910	0
164	20231018	172800	17691670	2910	2910	2910	2910	0
165	20231018	172700	17691670	2910	2910	2910	2910	0
166	20231018	172600	17691670	2910	2910	2910	2910	0
167	20231018	172500	17691670	2910	2910	2910	2910	0
168	20231018	172400	17691670	2910	2910	2910	2910	0
169	20231018	172300	17691670	2910	2910	2910	2910	0
170	20231018	172200	17691670	2910	2910	2910	2910	0
171	20231018	172100	17691670	2910	2910	2910	2910	0
172	20231018	172000	17691670	2910	2910	2910	2910	0
173	20231018	171900	17691670	2910	2910	2910	2910	0
174	20231018	171800	17691670	2910	2910	2910	2910	0
175	20231018	171700	17691670	2910	2910	2910	2910	0
176	20231018	171600	17691670	2910	2910	2910	2910	0
177	20231018	171500	17691670	2910	2910	2910	2910	0
178	20231018	171400	17691670	2910	2910	2910	2910	0
179	20231018	171300	17691670	2910	2910	2910	2910	0
180	20231018	171200	17691670	2910	2910	2910	2910	0
181	20231018	171100	17691670	2910	2910	2910	2910	0
182	20231018	171000	17691670	2910	2910	2910	2910	307
183	20231018	170900	17691670	2910	2910	2910	2910	0
184	20231018	170800	17691670	2910	2910	2910	2910	0
185	20231018	170700	17691670	2910	2910	2910	2910	0
186	20231018	170600	17691670	2910	2910	2910	2910	0
187	20231018	170500	17691670	2910	2910	2910	2910	0
188	20231018	170400	17691670	2910	2910	2910	2910	0
189	20231018	170300	17691670	2910	2910	2910	2910	0
190	20231018	170200	17691670	2910	2910	2910	2910	0
191	20231018	170100	17691670	2910	2910	2910	2910	0
192	20231018	170000	17691670	2910	2910	2910	2910	0
193	20231018	165900	17691670	2910	2910	2910	2910	0
194	20231018	165800	17691670	2910	2910	2910	2910	0
195	20231018	165700	17691670	2910	2910	2910	2910	0
196	20231018	165600	17691670	2910	2910	2910	2910	0
197	20231018	165500	17691670	2910	2910	2910	2910	0
198	20231018	165400	17691670	2910	2910	2910	2910	0
199	20231018	165300	17691670	2910	2910	2910	2910	0
200	20231018	165200	17691670	2910	2910	2910	2910	0
201	20231018	165100	17691670	2910	2910	2910	2910	0
202	20231018	165000	17691670	2910	2910	2910	2910	0
203	20231018	164900	17691670	2910	2910	2910	2910	0
204	20231018	164800	17691670	2910	2910	2910	2910	0
205	20231018	164700	17691670	2910	2910	2910	2910	0
206	20231018	164600	17691670	2910	2910	2910	2910	0
207	20231018	164500	17691670	2910	2910	2910	2910	0
208	20231018	164400	17691670	2910	2910	2910	2910	0
209	20231018	164300	17691670	2910	2910	2910	2910	0
210	20231018	164200	17691670	2910	2910	2910	2910	0
211	20231018	164100	17691670	2910	2910	2910	2910	0
212	20231018	164000	17691670	2910	2910	2910	2910	307
213	20231018	163900	17691670	2910	2910	2910	2910	0
214	20231018	163800	17691670	2910	2910	2910	2910	0
215	20231018	163700	17691670	2910	2910	2910	2910	0
216	20231018	163600	17691670	2910	2910	2910	2910	0
217	20231018	163500	17691670	2910	2910	2910	2910	0
218	20231018	163400	17691670	2910	2910	2910	2910	0
219	20231018	163300	17691670	2910	2910	2910	2910	0
220	20231018	163200	17691670	2910	2910	2910	2910	0
221	20231018	163100	17691670	2910	2910	2910	2910	0
222	20231018	163000	17691670	2910	2910	2910	2910	0
223	20231018	162900	17691670	2910	2910	2910	2910	0
224	20231018	162800	17691670	2910	2910	2910	2910	0
225	20231018	162700	17691670	2910	2910	2910	2910	0
226	20231018	162600	17691670	2910	2910	2910	2910	0
227	20231018	162500	17691670	2910	2910	2910	2910	0
228	20231018	162400	17691670	2910	2910	2910	2910	0
229	20231018	162300	17691670	2910	2910	2910	2910	0
230	20231018	162200	17691670	2910	2910	2910	2910	0
231	20231018	162100	17691670	2910	2910	2910	2910	0
232	20231018	162000	17691670	2910	2910	2910	2910	0
233	20231018	161900	17691670	2910	2910	2910	2910	0
234	20231018	161800	17691670	2910	2910	2910	2910	0
235	20231018	161700	17691670	2910	2910	2910	2910	0
236	20231018	161600	17691670	2910	2910	2910	2910	0
237	20231018	161500	17691670	2910	2910	2910	2910	0
238	20231018	161400	17691670	2910	2910	2910	2910	0
239	20231018	161300	17691670	2910	2910	2910	2910	0
240	20231018	161200	17691670	2910	2910	2910	2910	0
241	20231018	161100	17691670	2910	2910	2910	2910	0
242	20231018	161000	17691670	2910	2910	2910	2910	307
243	20231018	160900	17691670	2910	2910	2910	2910	0
244	20231018	160800	17691670	2910	2910	2910	2910	0
245	20231018	160700	17691670	2910	2910	2910	2910	0
246	20231018	160600	17691670	2910	2910	2910	2910	0
247	20231018	160500	17691670	2910	2910	2910	2910	0
248	20231018	160400	17691670	2910	2910	2910	2910	0
249	20231018	160300	17691670	2910	2910	2910	2910	0
250	20231018	160200	17691670	2910	2910	2910	2910	0
251	20231018	160100	17691670	2910	2910	2910	2910	0
252	20231018	160000	17691670	2910	2910	2910	2910	0
253	20231018	155900	17691670	2910	2910	2910	2910	0
254	20231018	155800	17691670	2910	2910	2910	2910	0
255	20231018	155700	17691670	2910	2910	2910	2910	0
256	20231018	155600	17691670	2910	2910	2910	2910	0
257	20231018	155500	17691670	2910	2910	2910	2910	0
258	20231018	155400	17691670	2910	2910	2910	2910	0
259	20231018	155300	17691670	2910	2910	2910	2910	0
260	20231018	155200	17691670	2910	2910	2910	2910	0
261	20231018	155100	17691670	2910	2910	2910	2910	0
262	20231018	155000	17691670	2910	2910	2910	2910	0
263	20231018	154900	17691670	2910	2910	2910	2910	0
264	20231018	154800	17691670	2910	2910	2910	2910	0
265	20231018	154700	17691670	2910	2910	2910	2910	0
266	20231018	154600	17691670	2910	2910	2910	2910	0
267	20231018	154500	17691670	2910	2910	2910	2910	0
268	20231018	154400	17691670	2910	2910	2910	2910	0
269	20231018	154300	17691670	2910	2910	2910	2910	0
270	20231018	154200	17691670	2910	2910	2910	2910	0
271	20231018	154100	17691670	2910	2910	2910	2910	0
272	20231018	154000	17691670	2910	2910	2910	2910	307
273	20231018	153900	17691670	2910	2910	2910	2910	0
274	20231018	153800	17691670	2910	2910	2910	2910	0
275	20231018	153700	17691670	2910	2910	2910	2910	0
276	20231018	153600	17691670	2910	2910	2910	2910	0
277	20231018	153500	17691670	2910	2910	2910	2910	0
278	20231018	153400	17691670	2910	2910	2910	2910	0
279	20231018	153300	17691670	2910	2910	2910	2910	0
280	20231018	153200	17691670	2910	2910	2910	2910	0
281	20231018	153100	17691670	2910	2910	2910	2910	0
282	20231018	153000	17691670	2910	2910	2910	2910	307
283	20231018	152900	16798300	2910	2910	2910	2910	0
284	20231018	152800	16798300	2910	2910	2910	2910	0
285	20231018	152700	16798300	2910	2910	2910	2910	0
286	20231018	152600	16798300	2910	2910	2910	2910	0
287	20231018	152500	16798300	2910	2910	2910	2910	0
288	20231018	152400	16798300	2910	2910	2910	2910	0
289	20231018	152300	16798300	2910	2910	2910	2910	0
290	20231018	152200	16798300	2910	2910	2910	2910	0
291	20231018	152100	16798300	2910	2910	2910	2910	0
292	20231018	152000	16798300	2910	2910	2910	2910	0
293	20231018	151900	16798300	2910	2915	2915	2910	150
294	20231018	151800	16361795	2930	2930	2930	2930	0
295	20231018	151700	16361795	2930	2930	2930	2930	0
296	20231018	151600	16361795	2930	2930	2930	2930	0
297	20231018	151500	16361795	2930	2930	2930	2930	0
298	20231018	151400	16361795	2930	2930	2930	2930	0
299	20231018	151300	16361795	2930	2930	2930	2930	0
300	20231018	151200	16361795	2930	2930	2930	2930	0
301	20231018	151100	16361795	2930	2930	2930	2930	0
302	20231018	151000	16361795	2930	2930	2930	2930	0
303	20231018	150900	16361795	2930	2930	2930	2930	0
304	20231018	150800	16361795	2930	2930	2930	2930	0
305	20231018	150700	16361795	2930	2930	2930	2930	0
306	20231018	150600	16361795	2930	2930	2930	2930	0
307	20231018	150500	16361795	2930	2930	2930	2930	0
308	20231018	150400	16361795	2930	2930	2930	2930	0
309	20231018	150300	16361795	2930	2930	2930	2930	0
310	20231018	150200	16361795	2930	2930	2930	2930	0
311	20231018	150100	16361795	2930	2930	2930	2930	0
312	20231018	150000	16361795	2930	2930	2930	2930	0
313	20231018	145900	16361795	2930	2930	2930	2930	0
314	20231018	145800	16361795	2930	2930	2930	2930	0
315	20231018	145700	16361795	2930	2930	2930	2930	0
316	20231018	145600	16361795	2930	2930	2930	2930	0
317	20231018	145500	16361795	2930	2930	2930	2930	0
318	20231018	145400	16361795	2930	2925	2930	2925	31
319	20231018	145300	16271065	2930	2930	2930	2930	0
320	20231018	145200	16271065	2930	2930	2930	2930	0
321	20231018	145100	16271065	2930	2930	2930	2930	0
322	20231018	145000	16271065	2930	2930	2930	2930	0
323	20231018	144900	16271065	2930	2930	2930	2930	0
324	20231018	144800	16271065	2930	2930	2930	2930	0
325	20231018	144700	16271065	2930	2930	2930	2930	0
326	20231018	144600	16271065	2930	2930	2930	2930	0
327	20231018	144500	16271065	2930	2930	2930	2930	0
328	20231018	144400	16271065	2930	2930	2930	2930	0
329	20231018	144300	16271065	2930	2930	2930	2930	0
330	20231018	144200	16271065	2930	2930	2930	2930	0
331	20231018	144100	16271065	2930	2930	2930	2930	0
332	20231018	144000	16271065	2930	2930	2930	2930	0
333	20231018	143900	16271065	2930	2930	2930	2930	0
334	20231018	143800	16271065	2930	2930	2930	2930	0
335	20231018	143700	16271065	2930	2930	2930	2930	0
336	20231018	143600	16271065	2930	2930	2930	2930	0
337	20231018	143500	16271065	2930	2930	2930	2930	0
338	20231018	143400	16271065	2930	2930	2930	2930	30
339	20231018	143300	16183165	2905	2905	2905	2905	0
340	20231018	143200	16183165	2905	2905	2905	2905	0
341	20231018	143100	16183165	2905	2910	2910	2905	500
342	20231018	143000	14729685	2910	2910	2910	2910	0
343	20231018	142900	14729685	2910	2915	2915	2910	500
344	20231018	142800	13273260	2930	2930	2930	2930	0
345	20231018	142700	13273260	2930	2930	2930	2930	0
346	20231018	142600	13273260	2930	2930	2930	2930	0
347	20231018	142500	13273260	2930	2930	2930	2930	0
348	20231018	142400	13273260	2930	2930	2930	2930	0
349	20231018	142300	13273260	2930	2930	2930	2930	0
350	20231018	142200	13273260	2930	2930	2930	2930	0
351	20231018	142100	13273260	2930	2930	2930	2930	0
352	20231018	142000	13273260	2930	2930	2930	2930	2
353	20231018	141900	13267400	2915	2915	2915	2915	0
354	20231018	141800	13267400	2915	2915	2915	2915	0
355	20231018	141700	13267400	2915	2915	2915	2915	0
356	20231018	141600	13267400	2915	2915	2915	2915	0
357	20231018	141500	13267400	2915	2915	2915	2915	0
358	20231018	141400	13267400	2915	2915	2915	2915	0
359	20231018	141300	13267400	2915	2915	2915	2915	0
360	20231018	141200	13267400	2915	2915	2915	2915	0
361	20231018	141100	13267400	2915	2915	2915	2915	0
362	20231018	141000	13267400	2915	2915	2915	2915	0
363	20231018	140900	13267400	2915	2915	2915	2915	0
364	20231018	140800	13267400	2915	2915	2915	2915	0
365	20231018	140700	13267400	2915	2915	2915	2915	0
366	20231018	140600	13267400	2915	2915	2915	2915	0
367	20231018	140500	13267400	2915	2915	2915	2915	0
368	20231018	140400	13267400	2915	2915	2915	2915	0
369	20231018	140300	13267400	2915	2915	2915	2915	0
370	20231018	140200	13267400	2915	2915	2915	2915	0
371	20231018	140100	13267400	2915	2915	2915	2915	0
372	20231018	140000	13267400	2915	2915	2915	2915	0
373	20231018	135900	13267400	2915	2915	2915	2915	0
374	20231018	135800	13267400	2915	2915	2915	2915	0
375	20231018	135700	13267400	2915	2915	2915	2915	0
376	20231018	135600	13267400	2915	2915	2915	2915	0
377	20231018	135500	13267400	2915	2915	2915	2915	50
378	20231018	135400	13121650	2915	2915	2915	2915	0
379	20231018	135300	13121650	2915	2915	2915	2915	30
380	20231018	135200	13034200	2915	2915	2915	2915	0
381	20231018	135100	13034200	2915	2915	2915	2915	0
382	20231018	135000	13034200	2915	2915	2915	2915	0
383	20231018	134900	13034200	2915	2915	2915	2915	0
384	20231018	134800	13034200	2915	2915	2915	2915	0
385	20231018	134700	13034200	2915	2915	2915	2915	0
386	20231018	134600	13034200	2915	2915	2915	2915	3
387	20231018	134500	13025455	2915	2920	2920	2915	94
388	20231018	134400	12751440	2915	2915	2915	2915	0
389	20231018	134300	12751440	2915	2915	2915	2915	0
390	20231018	134200	12751440	2915	2915	2915	2915	0
391	20231018	134100	12751440	2915	2915	2915	2915	0
392	20231018	134000	12751440	2915	2915	2915	2915	0
393	20231018	133900	12751440	2915	2915	2915	2915	0
394	20231018	133800	12751440	2915	2915	2915	2915	0
395	20231018	133700	12751440	2915	2915	2915	2915	0
396	20231018	133600	12751440	2915	2915	2915	2915	0
397	20231018	133500	12751440	2915	2915	2915	2915	0
398	20231018	133400	12751440	2915	2915	2915	2915	0
399	20231018	133300	12751440	2915	2915	2915	2915	0
400	20231018	133200	12751440	2915	2915	2915	2915	0
401	20231018	133100	12751440	2915	2915	2915	2915	0
402	20231018	133000	12751440	2915	2915	2915	2915	0
403	20231018	132900	12751440	2915	2915	2915	2915	0
404	20231018	132800	12751440	2915	2915	2915	2915	0
405	20231018	132700	12751440	2915	2915	2915	2915	0
406	20231018	132600	12751440	2915	2915	2915	2915	0
407	20231018	132500	12751440	2915	2915	2915	2915	0
408	20231018	132400	12751440	2915	2915	2915	2915	0
409	20231018	132300	12751440	2915	2915	2915	2915	0
410	20231018	132200	12751440	2915	2915	2915	2915	0
411	20231018	132100	12751440	2915	2915	2915	2915	0
412	20231018	132000	12751440	2915	2915	2915	2915	0
413	20231018	131900	12751440	2915	2915	2915	2915	3
414	20231018	131800	12742695	2915	2915	2915	2915	94
415	20231018	131700	12468685	2930	2930	2930	2930	0
416	20231018	131600	12468685	2930	2930	2930	2930	0
417	20231018	131500	12468685	2930	2930	2930	2930	0
418	20231018	131400	12468685	2930	2930	2930	2930	0
419	20231018	131300	12468685	2930	2930	2930	2930	0
420	20231018	131200	12468685	2930	2930	2930	2930	0
421	20231018	131100	12468685	2930	2930	2930	2930	0
422	20231018	131000	12468685	2930	2930	2930	2930	0
423	20231018	130900	12468685	2930	2930	2930	2930	0
424	20231018	130800	12468685	2930	2930	2930	2930	0
425	20231018	130700	12468685	2930	2930	2930	2930	0
426	20231018	130600	12468685	2930	2930	2930	2930	0
427	20231018	130500	12468685	2930	2930	2930	2930	0
428	20231018	130400	12468685	2930	2930	2930	2930	0
429	20231018	130300	12468685	2930	2930	2930	2930	0
430	20231018	130200	12468685	2930	2930	2930	2930	0
431	20231018	130100	12468685	2930	2930	2930	2930	0
432	20231018	130000	12468685	2930	2930	2930	2930	1
433	20231018	125900	12465755	2930	2930	2930	2930	0
434	20231018	125800	12465755	2930	2930	2930	2930	0
435	20231018	125700	12465755	2930	2930	2930	2930	10
436	20231018	125600	12436455	2915	2915	2915	2915	0
437	20231018	125500	12436455	2915	2915	2915	2915	0
438	20231018	125400	12436455	2915	2915	2915	2915	0
439	20231018	125300	12436455	2915	2915	2915	2915	0
440	20231018	125200	12436455	2915	2915	2915	2915	0
441	20231018	125100	12436455	2915	2920	2920	2915	101
442	20231018	125000	12141915	2920	2920	2920	2920	7
443	20231018	124900	12121475	2925	2920	2925	2920	185
444	20231018	124800	11581255	2915	2915	2915	2915	0
445	20231018	124700	11581255	2915	2915	2915	2915	0
446	20231018	124600	11581255	2915	2915	2915	2915	0
447	20231018	124500	11581255	2915	2915	2915	2915	0
448	20231018	124400	11581255	2915	2915	2915	2915	0
449	20231018	124300	11581255	2915	2915	2915	2915	0
450	20231018	124200	11581255	2915	2915	2915	2915	0
451	20231018	124100	11581255	2915	2915	2915	2915	0
452	20231018	124000	11581255	2915	2915	2915	2915	0
453	20231018	123900	11581255	2915	2915	2915	2915	0
454	20231018	123800	11581255	2915	2915	2915	2915	0
455	20231018	123700	11581255	2915	2915	2915	2915	0
456	20231018	123600	11581255	2915	2915	2915	2915	0
457	20231018	123500	11581255	2915	2915	2915	2915	0
458	20231018	123400	11581255	2915	2915	2915	2915	0
459	20231018	123300	11581255	2915	2915	2915	2915	0
460	20231018	123200	11581255	2915	2915	2915	2915	0
461	20231018	123100	11581255	2915	2915	2915	2915	0
462	20231018	123000	11581255	2915	2915	2915	2915	0
463	20231018	122900	11581255	2915	2915	2915	2915	0
464	20231018	122800	11581255	2915	2915	2915	2915	0
465	20231018	122700	11581255	2915	2915	2915	2915	0
466	20231018	122600	11581255	2915	2915	2915	2915	0
467	20231018	122500	11581255	2915	2915	2915	2915	0
468	20231018	122400	11581255	2915	2915	2915	2915	94
469	20231018	122300	11307245	2915	2915	2915	2915	0
470	20231018	122200	11307245	2915	2915	2915	2915	0
471	20231018	122100	11307245	2915	2915	2915	2915	0
472	20231018	122000	11307245	2915	2915	2915	2915	0
473	20231018	121900	11307245	2915	2915	2915	2915	0
474	20231018	121800	11307245	2915	2915	2915	2915	0
475	20231018	121700	11307245	2915	2915	2915	2915	0
476	20231018	121600	11307245	2915	2915	2915	2915	0
477	20231018	121500	11307245	2915	2915	2915	2915	0
478	20231018	121400	11307245	2915	2915	2915	2915	0
479	20231018	121300	11307245	2915	2915	2915	2915	0
480	20231018	121200	11307245	2915	2915	2915	2915	0
481	20231018	121100	11307245	2915	2915	2915	2915	0
482	20231018	121000	11307245	2915	2915	2915	2915	0
483	20231018	120900	11307245	2915	2915	2915	2915	0
484	20231018	120800	11307245	2915	2915	2915	2915	0
485	20231018	120700	11307245	2915	2915	2915	2915	0
486	20231018	120600	11307245	2915	2915	2915	2915	0
487	20231018	120500	11307245	2915	2915	2915	2915	0
488	20231018	120400	11307245	2915	2915	2915	2915	0
489	20231018	120300	11307245	2915	2915	2915	2915	0
490	20231018	120200	11307245	2915	2915	2915	2915	0
491	20231018	120100	11307245	2915	2915	2915	2915	0
492	20231018	120000	11307245	2915	2915	2915	2915	0
493	20231018	115900	11307245	2915	2915	2915	2915	0
494	20231018	115800	11307245	2915	2915	2915	2915	0
495	20231018	115700	11307245	2915	2915	2915	2915	95
496	20231018	115600	11030320	2915	2915	2915	2915	0
497	20231018	115500	11030320	2915	2915	2915	2915	0
498	20231018	115400	11030320	2915	2915	2915	2915	0
499	20231018	115300	11030320	2915	2915	2915	2915	0
500	20231018	115200	11030320	2915	2915	2915	2915	0
501	20231018	115100	11030320	2915	2915	2915	2915	0
502	20231018	115000	11030320	2915	2915	2915	2915	0
503	20231018	114900	11030320	2915	2915	2915	2915	0
504	20231018	114800	11030320	2915	2915	2915	2915	0
505	20231018	114700	11030320	2915	2915	2915	2915	0
506	20231018	114600	11030320	2915	2915	2915	2915	0
507	20231018	114500	11030320	2915	2915	2915	2915	0
508	20231018	114400	11030320	2915	2915	2915	2915	0
509	20231018	114300	11030320	2915	2915	2915	2915	0
510	20231018	114200	11030320	2915	2915	2915	2915	0
511	20231018	114100	11030320	2915	2915	2915	2915	0
512	20231018	114000	11030320	2915	2915	2915	2915	0
513	20231018	113900	11030320	2915	2915	2915	2915	0
514	20231018	113800	11030320	2915	2915	2915	2915	0
515	20231018	113700	11030320	2915	2915	2915	2915	0
516	20231018	113600	11030320	2915	2915	2915	2915	0
517	20231018	113500	11030320	2915	2915	2915	2915	0
518	20231018	113400	11030320	2915	2915	2915	2915	0
519	20231018	113300	11030320	2915	2915	2915	2915	0
520	20231018	113200	11030320	2915	2915	2915	2915	0
521	20231018	113100	11030320	2915	2915	2915	2915	0
522	20231018	113000	11030320	2915	2915	2915	2915	95
523	20231018	112900	10753395	2915	2915	2915	2915	0
524	20231018	112800	10753395	2915	2915	2915	2915	0
525	20231018	112700	10753395	2915	2915	2915	2915	0
526	20231018	112600	10753395	2915	2915	2915	2915	0
527	20231018	112500	10753395	2915	2915	2915	2915	0
528	20231018	112400	10753395	2915	2935	2935	2915	300
529	20231018	112300	9877215	2935	2935	2935	2935	0
530	20231018	112200	9877215	2935	2935	2935	2935	0
531	20231018	112100	9877215	2935	2935	2935	2935	0
532	20231018	112000	9877215	2935	2935	2935	2935	0
533	20231018	111900	9877215	2935	2935	2935	2935	0
534	20231018	111800	9877215	2935	2935	2935	2935	0
535	20231018	111700	9877215	2935	2935	2935	2935	0
536	20231018	111600	9877215	2935	2935	2935	2935	0
537	20231018	111500	9877215	2935	2935	2935	2935	0
538	20231018	111400	9877215	2935	2935	2935	2935	0
539	20231018	111300	9877215	2935	2935	2935	2935	0
540	20231018	111200	9877215	2935	2935	2935	2935	0
541	20231018	111100	9877215	2935	2935	2935	2935	0
542	20231018	111000	9877215	2935	2935	2935	2935	0
543	20231018	110900	9877215	2935	2935	2935	2935	0
544	20231018	110800	9877215	2935	2935	2935	2935	0
545	20231018	110700	9877215	2935	2935	2935	2935	20
546	20231018	110600	9818515	2935	2935	2935	2935	0
547	20231018	110500	9818515	2935	2935	2935	2935	0
548	20231018	110400	9818515	2935	2935	2935	2935	0
549	20231018	110300	9818515	2935	2935	2935	2935	95
550	20231018	110200	9539690	2940	2940	2940	2940	0
551	20231018	110100	9539690	2940	2940	2940	2940	0
552	20231018	110000	9539690	2940	2940	2940	2940	0
553	20231018	105900	9539690	2940	2940	2940	2940	0
554	20231018	105800	9539690	2940	2940	2940	2940	0
555	20231018	105700	9539690	2940	2940	2940	2940	0
556	20231018	105600	9539690	2940	2940	2940	2940	0
557	20231018	105500	9539690	2940	2940	2940	2940	0
558	20231018	105400	9539690	2940	2940	2940	2940	0
559	20231018	105300	9539690	2940	2940	2940	2940	0
560	20231018	105200	9539690	2940	2940	2940	2940	0
561	20231018	105100	9539690	2940	2940	2940	2940	0
562	20231018	105000	9539690	2940	2940	2940	2940	0
563	20231018	104900	9539690	2940	2940	2940	2940	0
564	20231018	104800	9539690	2940	2940	2940	2940	0
565	20231018	104700	9539690	2940	2940	2940	2940	3
566	20231018	104600	9530870	2940	2940	2940	2940	3
567	20231018	104500	9522050	2925	2925	2925	2925	100
568	20231018	104400	9229550	2925	2925	2925	2925	1
569	20231018	104300	9226625	2950	2950	2950	2950	0
570	20231018	104200	9226625	2950	2950	2950	2950	0
571	20231018	104100	9226625	2950	2950	2950	2950	1
572	20231018	104000	9223675	2925	2925	2925	2925	0
573	20231018	103900	9223675	2925	2925	2925	2925	0
574	20231018	103800	9223675	2925	2925	2925	2925	0
575	20231018	103700	9223675	2925	2925	2925	2925	0
576	20231018	103600	9223675	2925	2925	2925	2925	95
577	20231018	103500	8945800	2925	2925	2925	2925	0
578	20231018	103400	8945800	2925	2925	2925	2925	31
579	20231018	103300	8855125	2925	2925	2925	2925	0
580	20231018	103200	8855125	2925	2925	2925	2925	0
581	20231018	103100	8855125	2925	2925	2925	2925	0
582	20231018	103000	8855125	2925	2925	2925	2925	0
583	20231018	102900	8855125	2925	2925	2925	2925	0
584	20231018	102800	8855125	2925	2925	2925	2925	0
585	20231018	102700	8855125	2925	2925	2925	2925	0
586	20231018	102600	8855125	2925	2925	2925	2925	0
587	20231018	102500	8855125	2925	2925	2925	2925	0
588	20231018	102400	8855125	2925	2925	2925	2925	0
589	20231018	102300	8855125	2925	2925	2925	2925	0
590	20231018	102200	8855125	2925	2925	2925	2925	0
591	20231018	102100	8855125	2925	2925	2925	2925	0
592	20231018	102000	8855125	2925	2925	2925	2925	0
593	20231018	101900	8855125	2925	2925	2925	2925	0
594	20231018	101800	8855125	2925	2925	2925	2925	0
595	20231018	101700	8855125	2925	2925	2925	2925	0
596	20231018	101600	8855125	2925	2925	2925	2925	10
597	20231018	101500	8825875	2920	2925	2925	2920	502
598	20231018	101400	7359535	2925	2925	2925	2925	0
599	20231018	101300	7359535	2925	2925	2925	2925	0
600	20231018	101200	7359535	2925	2925	2925	2925	0
601	20231018	101100	7359535	2925	2925	2925	2925	20
602	20231018	101000	7301035	2925	2925	2925	2925	32
603	20231018	100900	7207435	2925	2945	2945	2925	1251
604	20231018	100800	3540355	2945	2945	2945	2945	0
605	20231018	100700	3540355	2945	2950	2950	2945	6
606	20231018	100600	3522660	2965	2965	2965	2965	0
607	20231018	100500	3522660	2965	2965	2965	2965	0
608	20231018	100400	3522660	2965	2965	2965	2965	0
609	20231018	100300	3522660	2965	2965	2965	2965	0
610	20231018	100200	3522660	2965	2965	2965	2965	0
611	20231018	100100	3522660	2965	2965	2965	2965	0
612	20231018	100000	3522660	2965	2965	2965	2965	0
613	20231018	095900	3522660	2965	2965	2965	2965	0
614	20231018	095800	3522660	2965	2965	2965	2965	2
615	20231018	095700	3516730	2950	2950	2950	2950	0
616	20231018	095600	3516730	2950	2950	2950	2950	0
617	20231018	095500	3516730	2950	2950	2950	2950	0
618	20231018	095400	3516730	2950	2950	2950	2950	0
619	20231018	095300	3516730	2950	2950	2950	2950	0
620	20231018	095200	3516730	2950	2950	2950	2950	0
621	20231018	095100	3516730	2950	2950	2950	2950	0
622	20231018	095000	3516730	2950	2950	2950	2950	0
623	20231018	094900	3516730	2950	2950	2950	2950	0
624	20231018	094800	3516730	2950	2950	2950	2950	0
625	20231018	094700	3516730	2950	2950	2950	2950	0
626	20231018	094600	3516730	2950	2950	2950	2950	0
627	20231018	094500	3516730	2950	2950	2950	2950	0
628	20231018	094400	3516730	2950	2950	2950	2950	0
629	20231018	094300	3516730	2950	2950	2950	2950	0
630	20231018	094200	3516730	2950	2950	2950	2950	95
631	20231018	094100	3236480	2970	2970	2970	2970	0
632	20231018	094000	3236480	2970	2970	2970	2970	0
633	20231018	093900	3236480	2970	2970	2970	2970	0
634	20231018	093800	3236480	2970	2970	2970	2970	1
635	20231018	093700	3233510	2970	2970	2970	2970	0
636	20231018	093600	3233510	2970	2970	2970	2970	0
637	20231018	093500	3233510	2970	2970	2970	2970	0
638	20231018	093400	3233510	2970	2970	2970	2970	0
639	20231018	093300	3233510	2970	2965	2970	2965	20
640	20231018	093200	3174160	2930	2930	2930	2930	0
641	20231018	093100	3174160	2930	2930	2930	2930	0
642	20231018	093000	3174160	2930	2930	2930	2930	0
643	20231018	092900	3174160	2930	2930	2930	2930	0
644	20231018	092800	3174160	2930	2930	2930	2930	0
645	20231018	092700	3174160	2930	2930	2930	2930	0
646	20231018	092600	3174160	2930	2930	2930	2930	0
647	20231018	092500	3174160	2930	2930	2930	2930	0
648	20231018	092400	3174160	2930	2930	2930	2930	0
649	20231018	092300	3174160	2930	2930	2930	2930	0
650	20231018	092200	3174160	2930	2930	2930	2930	0
651	20231018	092100	3174160	2930	2930	2930	2930	0
652	20231018	092000	3174160	2930	2930	2930	2930	0
653	20231018	091900	3174160	2930	2930	2930	2930	0
654	20231018	091800	3174160	2930	2930	2930	2930	0
655	20231018	091700	3174160	2930	2930	2930	2930	0
656	20231018	091600	3174160	2930	2930	2930	2930	0
657	20231018	091500	3174160	2930	2965	2965	2930	105
658	20231018	091400	2866075	2975	2975	2975	2975	0
659	20231018	091300	2866075	2975	2975	2975	2975	0
660	20231018	091200	2866075	2975	2975	2975	2975	0
661	20231018	091100	2866075	2975	2975	2975	2975	0
662	20231018	091000	2866075	2975	2975	2975	2975	0
663	20231018	090900	2866075	2975	2975	2975	2975	0
664	20231018	090800	2866075	2975	2975	2975	2975	0
665	20231018	090700	2866075	2975	2975	2975	2975	0
666	20231018	090600	2866075	2975	2975	2975	2975	50
667	20231018	090500	2717325	2925	2925	2925	2925	0
668	20231018	090400	2717325	2925	2925	2925	2925	0
669	20231018	090300	2717325	2925	2925	2925	2925	0
670	20231018	090200	2717325	2925	2925	2925	2925	0
671	20231018	090100	2717325	2925	2925	2925	2925	0
672	20231018	090000	2717325	2925	2925	2925	2925	929