KissMeData/169330/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	200400	10259000	2930	2930	2930	2930	27
3	20231019	200300	10259000	2930	2930	2930	2930	0
4	20231019	200200	10259000	2930	2930	2930	2930	0
5	20231019	200100	10259000	2930	2930	2930	2930	0
6	20231019	200000	10259000	2930	2930	2930	2930	0
7	20231019	195900	10259000	2930	2930	2930	2930	0
8	20231019	195800	10259000	2930	2930	2930	2930	0
9	20231019	195700	10259000	2930	2930	2930	2930	0
10	20231019	195600	10259000	2930	2930	2930	2930	0
11	20231019	195500	10259000	2930	2930	2930	2930	0
12	20231019	195400	10259000	2930	2930	2930	2930	0
13	20231019	195300	10259000	2930	2930	2930	2930	0
14	20231019	195200	10259000	2930	2930	2930	2930	0
15	20231019	195100	10259000	2930	2930	2930	2930	0
16	20231019	195000	10259000	2930	2930	2930	2930	0
17	20231019	194900	10259000	2930	2930	2930	2930	0
18	20231019	194800	10259000	2930	2930	2930	2930	0
19	20231019	194700	10259000	2930	2930	2930	2930	0
20	20231019	194600	10259000	2930	2930	2930	2930	0
21	20231019	194500	10259000	2930	2930	2930	2930	0
22	20231019	194400	10259000	2930	2930	2930	2930	0
23	20231019	194300	10259000	2930	2930	2930	2930	0
24	20231019	194200	10259000	2930	2930	2930	2930	0
25	20231019	194100	10259000	2930	2930	2930	2930	0
26	20231019	194000	10259000	2930	2930	2930	2930	0
27	20231019	193900	10259000	2930	2930	2930	2930	0
28	20231019	193800	10259000	2930	2930	2930	2930	0
29	20231019	193700	10259000	2930	2930	2930	2930	0
30	20231019	193600	10259000	2930	2930	2930	2930	0
31	20231019	193500	10259000	2930	2930	2930	2930	0
32	20231019	193400	10259000	2930	2930	2930	2930	27
33	20231019	193300	10259000	2930	2930	2930	2930	0
34	20231019	193200	10259000	2930	2930	2930	2930	0
35	20231019	193100	10259000	2930	2930	2930	2930	0
36	20231019	193000	10259000	2930	2930	2930	2930	0
37	20231019	192900	10259000	2930	2930	2930	2930	0
38	20231019	192800	10259000	2930	2930	2930	2930	0
39	20231019	192700	10259000	2930	2930	2930	2930	0
40	20231019	192600	10259000	2930	2930	2930	2930	0
41	20231019	192500	10259000	2930	2930	2930	2930	0
42	20231019	192400	10259000	2930	2930	2930	2930	0
43	20231019	192300	10259000	2930	2930	2930	2930	0
44	20231019	192200	10259000	2930	2930	2930	2930	0
45	20231019	192100	10259000	2930	2930	2930	2930	0
46	20231019	192000	10259000	2930	2930	2930	2930	0
47	20231019	191900	10259000	2930	2930	2930	2930	0
48	20231019	191800	10259000	2930	2930	2930	2930	0
49	20231019	191700	10259000	2930	2930	2930	2930	0
50	20231019	191600	10259000	2930	2930	2930	2930	0
51	20231019	191500	10259000	2930	2930	2930	2930	0
52	20231019	191400	10259000	2930	2930	2930	2930	0
53	20231019	191300	10259000	2930	2930	2930	2930	0
54	20231019	191200	10259000	2930	2930	2930	2930	0
55	20231019	191100	10259000	2930	2930	2930	2930	0
56	20231019	191000	10259000	2930	2930	2930	2930	0
57	20231019	190900	10259000	2930	2930	2930	2930	0
58	20231019	190800	10259000	2930	2930	2930	2930	0
59	20231019	190700	10259000	2930	2930	2930	2930	0
60	20231019	190600	10259000	2930	2930	2930	2930	0
61	20231019	190500	10259000	2930	2930	2930	2930	0
62	20231019	190400	10259000	2930	2930	2930	2930	27
63	20231019	190300	10259000	2930	2930	2930	2930	0
64	20231019	190200	10259000	2930	2930	2930	2930	0
65	20231019	190100	10259000	2930	2930	2930	2930	0
66	20231019	190000	10259000	2930	2930	2930	2930	0
67	20231019	185900	10259000	2930	2930	2930	2930	0
68	20231019	185800	10259000	2930	2930	2930	2930	0
69	20231019	185700	10259000	2930	2930	2930	2930	0
70	20231019	185600	10259000	2930	2930	2930	2930	0
71	20231019	185500	10259000	2930	2930	2930	2930	0
72	20231019	185400	10259000	2930	2930	2930	2930	0
73	20231019	185300	10259000	2930	2930	2930	2930	0
74	20231019	185200	10259000	2930	2930	2930	2930	0
75	20231019	185100	10259000	2930	2930	2930	2930	0
76	20231019	185000	10259000	2930	2930	2930	2930	0
77	20231019	184900	10259000	2930	2930	2930	2930	0
78	20231019	184800	10259000	2930	2930	2930	2930	0
79	20231019	184700	10259000	2930	2930	2930	2930	0
80	20231019	184600	10259000	2930	2930	2930	2930	0
81	20231019	184500	10259000	2930	2930	2930	2930	0
82	20231019	184400	10259000	2930	2930	2930	2930	0
83	20231019	184300	10259000	2930	2930	2930	2930	0
84	20231019	184200	10259000	2930	2930	2930	2930	0
85	20231019	184100	10259000	2930	2930	2930	2930	0
86	20231019	184000	10259000	2930	2930	2930	2930	0
87	20231019	183900	10259000	2930	2930	2930	2930	0
88	20231019	183800	10259000	2930	2930	2930	2930	0
89	20231019	183700	10259000	2930	2930	2930	2930	0
90	20231019	183600	10259000	2930	2930	2930	2930	0
91	20231019	183500	10259000	2930	2930	2930	2930	0
92	20231019	183400	10259000	2930	2930	2930	2930	27
93	20231019	183300	10259000	2930	2930	2930	2930	0
94	20231019	183200	10259000	2930	2930	2930	2930	0
95	20231019	183100	10259000	2930	2930	2930	2930	0
96	20231019	183000	10259000	2930	2930	2930	2930	0
97	20231019	182900	10259000	2930	2930	2930	2930	0
98	20231019	182800	10259000	2930	2930	2930	2930	0
99	20231019	182700	10259000	2930	2930	2930	2930	0
100	20231019	182600	10259000	2930	2930	2930	2930	0
101	20231019	182500	10259000	2930	2930	2930	2930	0
102	20231019	182400	10259000	2930	2930	2930	2930	0
103	20231019	182300	10259000	2930	2930	2930	2930	0
104	20231019	182200	10259000	2930	2930	2930	2930	0
105	20231019	182100	10259000	2930	2930	2930	2930	0
106	20231019	182000	10259000	2930	2930	2930	2930	0
107	20231019	181900	10259000	2930	2930	2930	2930	0
108	20231019	181800	10259000	2930	2930	2930	2930	0
109	20231019	181700	10259000	2930	2930	2930	2930	0
110	20231019	181600	10259000	2930	2930	2930	2930	0
111	20231019	181500	10259000	2930	2930	2930	2930	0
112	20231019	181400	10259000	2930	2930	2930	2930	0
113	20231019	181300	10259000	2930	2930	2930	2930	0
114	20231019	181200	10259000	2930	2930	2930	2930	0
115	20231019	181100	10259000	2930	2930	2930	2930	0
116	20231019	181000	10259000	2930	2930	2930	2930	0
117	20231019	180900	10259000	2930	2930	2930	2930	0
118	20231019	180800	10259000	2930	2930	2930	2930	0
119	20231019	180700	10259000	2930	2930	2930	2930	0
120	20231019	180600	10259000	2930	2930	2930	2930	0
121	20231019	180500	10259000	2930	2930	2930	2930	0
122	20231019	180400	10259000	2930	2930	2930	2930	27
123	20231019	180300	10259000	2930	2930	2930	2930	0
124	20231019	180200	10259000	2930	2930	2930	2930	0
125	20231019	180100	10259000	2930	2930	2930	2930	0
126	20231019	180000	10259000	2930	2930	2930	2930	0
127	20231019	175900	10259000	2930	2930	2930	2930	0
128	20231019	175800	10259000	2930	2930	2930	2930	0
129	20231019	175700	10259000	2930	2930	2930	2930	0
130	20231019	175600	10259000	2930	2930	2930	2930	0
131	20231019	175500	10259000	2930	2930	2930	2930	0
132	20231019	175400	10259000	2930	2930	2930	2930	0
133	20231019	175300	10259000	2930	2930	2930	2930	0
134	20231019	175200	10259000	2930	2930	2930	2930	0
135	20231019	175100	10259000	2930	2930	2930	2930	0
136	20231019	175000	10259000	2930	2930	2930	2930	0
137	20231019	174900	10259000	2930	2930	2930	2930	0
138	20231019	174800	10259000	2930	2930	2930	2930	0
139	20231019	174700	10259000	2930	2930	2930	2930	0
140	20231019	174600	10259000	2930	2930	2930	2930	0
141	20231019	174500	10259000	2930	2930	2930	2930	0
142	20231019	174400	10259000	2930	2930	2930	2930	0
143	20231019	174300	10259000	2930	2930	2930	2930	0
144	20231019	174200	10259000	2930	2930	2930	2930	0
145	20231019	174100	10259000	2930	2930	2930	2930	0
146	20231019	174000	10259000	2930	2930	2930	2930	0
147	20231019	173900	10259000	2930	2930	2930	2930	0
148	20231019	173800	10259000	2930	2930	2930	2930	0
149	20231019	173700	10259000	2930	2930	2930	2930	0
150	20231019	173600	10259000	2930	2930	2930	2930	0
151	20231019	173500	10259000	2930	2930	2930	2930	0
152	20231019	173400	10259000	2930	2930	2930	2930	27
153	20231019	173300	10259000	2930	2930	2930	2930	0
154	20231019	173200	10259000	2930	2930	2930	2930	0
155	20231019	173100	10259000	2930	2930	2930	2930	0
156	20231019	173000	10259000	2930	2930	2930	2930	0
157	20231019	172900	10259000	2930	2930	2930	2930	0
158	20231019	172800	10259000	2930	2930	2930	2930	0
159	20231019	172700	10259000	2930	2930	2930	2930	0
160	20231019	172600	10259000	2930	2930	2930	2930	0
161	20231019	172500	10259000	2930	2930	2930	2930	0
162	20231019	172400	10259000	2930	2930	2930	2930	0
163	20231019	172300	10259000	2930	2930	2930	2930	0
164	20231019	172200	10259000	2930	2930	2930	2930	0
165	20231019	172100	10259000	2930	2930	2930	2930	0
166	20231019	172000	10259000	2930	2930	2930	2930	0
167	20231019	171900	10259000	2930	2930	2930	2930	0
168	20231019	171800	10259000	2930	2930	2930	2930	0
169	20231019	171700	10259000	2930	2930	2930	2930	0
170	20231019	171600	10259000	2930	2930	2930	2930	0
171	20231019	171500	10259000	2930	2930	2930	2930	0
172	20231019	171400	10259000	2930	2930	2930	2930	0
173	20231019	171300	10259000	2930	2930	2930	2930	0
174	20231019	171200	10259000	2930	2930	2930	2930	0
175	20231019	171100	10259000	2930	2930	2930	2930	0
176	20231019	171000	10259000	2930	2930	2930	2930	0
177	20231019	170900	10259000	2930	2930	2930	2930	0
178	20231019	170800	10259000	2930	2930	2930	2930	0
179	20231019	170700	10259000	2930	2930	2930	2930	0
180	20231019	170600	10259000	2930	2930	2930	2930	0
181	20231019	170500	10259000	2930	2930	2930	2930	0
182	20231019	170400	10259000	2930	2930	2930	2930	27
183	20231019	170300	10259000	2930	2930	2930	2930	0
184	20231019	170200	10259000	2930	2930	2930	2930	0
185	20231019	170100	10259000	2930	2930	2930	2930	0
186	20231019	170000	10259000	2930	2930	2930	2930	0
187	20231019	165900	10259000	2930	2930	2930	2930	0
188	20231019	165800	10259000	2930	2930	2930	2930	0
189	20231019	165700	10259000	2930	2930	2930	2930	0
190	20231019	165600	10259000	2930	2930	2930	2930	0
191	20231019	165500	10259000	2930	2930	2930	2930	0
192	20231019	165400	10259000	2930	2930	2930	2930	0
193	20231019	165300	10259000	2930	2930	2930	2930	0
194	20231019	165200	10259000	2930	2930	2930	2930	0
195	20231019	165100	10259000	2930	2930	2930	2930	0
196	20231019	165000	10259000	2930	2930	2930	2930	0
197	20231019	164900	10259000	2930	2930	2930	2930	0
198	20231019	164800	10259000	2930	2930	2930	2930	0
199	20231019	164700	10259000	2930	2930	2930	2930	0
200	20231019	164600	10259000	2930	2930	2930	2930	0
201	20231019	164500	10259000	2930	2930	2930	2930	0
202	20231019	164400	10259000	2930	2930	2930	2930	0
203	20231019	164300	10259000	2930	2930	2930	2930	0
204	20231019	164200	10259000	2930	2930	2930	2930	0
205	20231019	164100	10259000	2930	2930	2930	2930	0
206	20231019	164000	10259000	2930	2930	2930	2930	0
207	20231019	163900	10259000	2930	2930	2930	2930	0
208	20231019	163800	10259000	2930	2930	2930	2930	0
209	20231019	163700	10259000	2930	2930	2930	2930	0
210	20231019	163600	10259000	2930	2930	2930	2930	0
211	20231019	163500	10259000	2930	2930	2930	2930	0
212	20231019	163400	10259000	2930	2930	2930	2930	27
213	20231019	163300	10259000	2930	2930	2930	2930	0
214	20231019	163200	10259000	2930	2930	2930	2930	0
215	20231019	163100	10259000	2930	2930	2930	2930	0
216	20231019	163000	10259000	2930	2930	2930	2930	0
217	20231019	162900	10259000	2930	2930	2930	2930	0
218	20231019	162800	10259000	2930	2930	2930	2930	0
219	20231019	162700	10259000	2930	2930	2930	2930	0
220	20231019	162600	10259000	2930	2930	2930	2930	0
221	20231019	162500	10259000	2930	2930	2930	2930	0
222	20231019	162400	10259000	2930	2930	2930	2930	0
223	20231019	162300	10259000	2930	2930	2930	2930	0
224	20231019	162200	10259000	2930	2930	2930	2930	0
225	20231019	162100	10259000	2930	2930	2930	2930	0
226	20231019	162000	10259000	2930	2930	2930	2930	0
227	20231019	161900	10259000	2930	2930	2930	2930	0
228	20231019	161800	10259000	2930	2930	2930	2930	0
229	20231019	161700	10259000	2930	2930	2930	2930	0
230	20231019	161600	10259000	2930	2930	2930	2930	0
231	20231019	161500	10259000	2930	2930	2930	2930	0
232	20231019	161400	10259000	2930	2930	2930	2930	0
233	20231019	161300	10259000	2930	2930	2930	2930	0
234	20231019	161200	10259000	2930	2930	2930	2930	0
235	20231019	161100	10259000	2930	2930	2930	2930	0
236	20231019	161000	10259000	2930	2930	2930	2930	0
237	20231019	160900	10259000	2930	2930	2930	2930	0
238	20231019	160800	10259000	2930	2930	2930	2930	0
239	20231019	160700	10259000	2930	2930	2930	2930	0
240	20231019	160600	10259000	2930	2930	2930	2930	0
241	20231019	160500	10259000	2930	2930	2930	2930	0
242	20231019	160400	10259000	2930	2930	2930	2930	27
243	20231019	160300	10259000	2930	2930	2930	2930	0
244	20231019	160200	10259000	2930	2930	2930	2930	0
245	20231019	160100	10259000	2930	2930	2930	2930	0
246	20231019	160000	10259000	2930	2930	2930	2930	0
247	20231019	155900	10259000	2930	2930	2930	2930	0
248	20231019	155800	10259000	2930	2930	2930	2930	0
249	20231019	155700	10259000	2930	2930	2930	2930	0
250	20231019	155600	10259000	2930	2930	2930	2930	0
251	20231019	155500	10259000	2930	2930	2930	2930	0
252	20231019	155400	10259000	2930	2930	2930	2930	0
253	20231019	155300	10259000	2930	2930	2930	2930	0
254	20231019	155200	10259000	2930	2930	2930	2930	0
255	20231019	155100	10259000	2930	2930	2930	2930	0
256	20231019	155000	10259000	2930	2930	2930	2930	0
257	20231019	154900	10259000	2930	2930	2930	2930	0
258	20231019	154800	10259000	2930	2930	2930	2930	0
259	20231019	154700	10259000	2930	2930	2930	2930	0
260	20231019	154600	10259000	2930	2930	2930	2930	0
261	20231019	154500	10259000	2930	2930	2930	2930	0
262	20231019	154400	10259000	2930	2930	2930	2930	0
263	20231019	154300	10259000	2930	2930	2930	2930	0
264	20231019	154200	10259000	2930	2930	2930	2930	0
265	20231019	154100	10259000	2930	2930	2930	2930	0
266	20231019	154000	10259000	2930	2930	2930	2930	0
267	20231019	153900	10259000	2930	2930	2930	2930	0
268	20231019	153800	10259000	2930	2930	2930	2930	0
269	20231019	153700	10259000	2930	2930	2930	2930	0
270	20231019	153600	10259000	2930	2930	2930	2930	0
271	20231019	153500	10259000	2930	2930	2930	2930	0
272	20231019	153400	10259000	2930	2930	2930	2930	27
273	20231019	153300	10259000	2930	2930	2930	2930	0
274	20231019	153200	10259000	2930	2930	2930	2930	0
275	20231019	153100	10259000	2930	2930	2930	2930	0
276	20231019	153000	10259000	2930	2930	2930	2930	27
277	20231019	152900	10179890	2925	2925	2925	2925	0
278	20231019	152800	10179890	2925	2925	2925	2925	0
279	20231019	152700	10179890	2925	2925	2925	2925	0
280	20231019	152600	10179890	2925	2925	2925	2925	0
281	20231019	152500	10179890	2925	2925	2925	2925	0
282	20231019	152400	10179890	2925	2925	2925	2925	0
283	20231019	152300	10179890	2925	2925	2925	2925	0
284	20231019	152200	10179890	2925	2925	2925	2925	0
285	20231019	152100	10179890	2925	2925	2925	2925	0
286	20231019	152000	10179890	2925	2925	2925	2925	0
287	20231019	151900	10179890	2925	2925	2925	2925	0
288	20231019	151800	10179890	2925	2925	2925	2925	0
289	20231019	151700	10179890	2925	2925	2925	2925	138
290	20231019	151600	9776240	2920	2920	2920	2920	0
291	20231019	151500	9776240	2920	2920	2920	2920	0
292	20231019	151400	9776240	2920	2920	2920	2920	101
293	20231019	151300	9481320	2915	2915	2915	2915	4
294	20231019	151200	9469660	2910	2910	2910	2910	0
295	20231019	151100	9469660	2910	2910	2910	2910	41
296	20231019	151000	9350350	2910	2910	2910	2910	0
297	20231019	150900	9350350	2910	2910	2910	2910	0
298	20231019	150800	9350350	2910	2910	2910	2910	0
299	20231019	150700	9350350	2910	2910	2910	2910	0
300	20231019	150600	9350350	2910	2910	2910	2910	1
301	20231019	150500	9347440	2910	2905	2910	2905	210
302	20231019	150400	8736345	2910	2910	2910	2910	0
303	20231019	150300	8736345	2910	2910	2910	2910	0
304	20231019	150200	8736345	2910	2910	2910	2910	31
305	20231019	150100	8646135	2890	2890	2890	2890	0
306	20231019	150000	8646135	2890	2890	2890	2890	0
307	20231019	145900	8646135	2890	2890	2890	2890	0
308	20231019	145800	8646135	2890	2905	2905	2890	1049
309	20231019	145700	5606865	2910	2910	2910	2910	0
310	20231019	145600	5606865	2910	2910	2910	2910	0
311	20231019	145500	5606865	2910	2910	2910	2910	0
312	20231019	145400	5606865	2910	2910	2910	2910	0
313	20231019	145300	5606865	2910	2910	2910	2910	0
314	20231019	145200	5606865	2910	2910	2910	2910	0
315	20231019	145100	5606865	2910	2910	2910	2910	0
316	20231019	145000	5606865	2910	2910	2910	2910	0
317	20231019	144900	5606865	2910	2910	2910	2910	0
318	20231019	144800	5606865	2910	2910	2910	2910	0
319	20231019	144700	5606865	2910	2910	2910	2910	0
320	20231019	144600	5606865	2910	2910	2910	2910	0
321	20231019	144500	5606865	2910	2910	2910	2910	0
322	20231019	144400	5606865	2910	2910	2910	2910	0
323	20231019	144300	5606865	2910	2910	2910	2910	0
324	20231019	144200	5606865	2910	2910	2910	2910	202
325	20231019	144100	5019045	2910	2910	2910	2910	0
326	20231019	144000	5019045	2910	2910	2910	2910	0
327	20231019	143900	5019045	2910	2910	2910	2910	0
328	20231019	143800	5019045	2910	2910	2910	2910	0
329	20231019	143700	5019045	2910	2910	2910	2910	0
330	20231019	143600	5019045	2910	2910	2910	2910	0
331	20231019	143500	5019045	2910	2910	2910	2910	0
332	20231019	143400	5019045	2910	2910	2910	2910	0
333	20231019	143300	5019045	2910	2910	2910	2910	0
334	20231019	143200	5019045	2910	2910	2910	2910	0
335	20231019	143100	5019045	2910	2910	2910	2910	0
336	20231019	143000	5019045	2910	2910	2910	2910	0
337	20231019	142900	5019045	2910	2910	2910	2910	0
338	20231019	142800	5019045	2910	2910	2910	2910	0
339	20231019	142700	5019045	2910	2910	2910	2910	3
340	20231019	142600	5010315	2910	2910	2910	2910	3
341	20231019	142500	5001585	2915	2915	2915	2915	100
342	20231019	142400	4710085	2910	2910	2910	2910	0
343	20231019	142300	4710085	2910	2910	2910	2910	0
344	20231019	142200	4710085	2910	2910	2910	2910	0
345	20231019	142100	4710085	2910	2910	2910	2910	0
346	20231019	142000	4710085	2910	2910	2910	2910	0
347	20231019	141900	4710085	2910	2910	2910	2910	0
348	20231019	141800	4710085	2910	2910	2910	2910	0
349	20231019	141700	4710085	2910	2910	2910	2910	0
350	20231019	141600	4710085	2910	2915	2915	2910	20
351	20231019	141500	4651850	2925	2925	2925	2925	0
352	20231019	141400	4651850	2925	2925	2925	2925	0
353	20231019	141300	4651850	2925	2925	2925	2925	0
354	20231019	141200	4651850	2925	2925	2925	2925	0
355	20231019	141100	4651850	2925	2925	2925	2925	0
356	20231019	141000	4651850	2925	2925	2925	2925	0
357	20231019	140900	4651850	2925	2925	2925	2925	0
358	20231019	140800	4651850	2925	2925	2925	2925	0
359	20231019	140700	4651850	2925	2925	2925	2925	0
360	20231019	140600	4651850	2925	2925	2925	2925	4
361	20231019	140500	4640150	2920	2920	2920	2920	0
362	20231019	140400	4640150	2920	2920	2920	2920	0
363	20231019	140300	4640150	2920	2920	2920	2920	0
364	20231019	140200	4640150	2920	2920	2920	2920	0
365	20231019	140100	4640150	2920	2920	2920	2920	0
366	20231019	140000	4640150	2920	2920	2920	2920	0
367	20231019	135900	4640150	2920	2920	2920	2920	0
368	20231019	135800	4640150	2920	2920	2920	2920	0
369	20231019	135700	4640150	2920	2920	2920	2920	0
370	20231019	135600	4640150	2920	2920	2920	2920	0
371	20231019	135500	4640150	2920	2920	2920	2920	0
372	20231019	135400	4640150	2920	2920	2920	2920	0
373	20231019	135300	4640150	2920	2915	2920	2915	32
374	20231019	135200	4546720	2920	2920	2920	2920	0
375	20231019	135100	4546720	2920	2920	2920	2920	0
376	20231019	135000	4546720	2920	2920	2920	2920	0
377	20231019	134900	4546720	2920	2920	2920	2920	68
378	20231019	134800	4348160	2920	2920	2920	2920	0
379	20231019	134700	4348160	2920	2920	2920	2920	0
380	20231019	134600	4348160	2920	2920	2920	2920	0
381	20231019	134500	4348160	2920	2920	2920	2920	2
382	20231019	134400	4342320	2905	2905	2905	2905	0
383	20231019	134300	4342320	2905	2905	2905	2905	0
384	20231019	134200	4342320	2905	2905	2905	2905	0
385	20231019	134100	4342320	2905	2905	2905	2905	0
386	20231019	134000	4342320	2905	2905	2905	2905	0
387	20231019	133900	4342320	2905	2905	2905	2905	0
388	20231019	133800	4342320	2905	2905	2905	2905	0
389	20231019	133700	4342320	2905	2905	2905	2905	0
390	20231019	133600	4342320	2905	2905	2905	2905	0
391	20231019	133500	4342320	2905	2905	2905	2905	0
392	20231019	133400	4342320	2905	2905	2905	2905	0
393	20231019	133300	4342320	2905	2905	2905	2905	0
394	20231019	133200	4342320	2905	2905	2905	2905	0
395	20231019	133100	4342320	2905	2905	2905	2905	0
396	20231019	133000	4342320	2905	2905	2905	2905	0
397	20231019	132900	4342320	2905	2905	2905	2905	0
398	20231019	132800	4342320	2905	2905	2905	2905	0
399	20231019	132700	4342320	2905	2905	2905	2905	0
400	20231019	132600	4342320	2905	2905	2905	2905	0
401	20231019	132500	4342320	2905	2905	2905	2905	0
402	20231019	132400	4342320	2905	2905	2905	2905	0
403	20231019	132300	4342320	2905	2905	2905	2905	0
404	20231019	132200	4342320	2905	2905	2905	2905	0
405	20231019	132100	4342320	2905	2905	2905	2905	0
406	20231019	132000	4342320	2905	2905	2905	2905	0
407	20231019	131900	4342320	2905	2905	2905	2905	0
408	20231019	131800	4342320	2905	2905	2905	2905	0
409	20231019	131700	4342320	2905	2905	2905	2905	0
410	20231019	131600	4342320	2905	2905	2905	2905	0
411	20231019	131500	4342320	2905	2905	2905	2905	0
412	20231019	131400	4342320	2905	2905	2905	2905	0
413	20231019	131300	4342320	2905	2905	2905	2905	0
414	20231019	131200	4342320	2905	2905	2905	2905	0
415	20231019	131100	4342320	2905	2905	2905	2905	0
416	20231019	131000	4342320	2905	2905	2905	2905	0
417	20231019	130900	4342320	2905	2905	2905	2905	0
418	20231019	130800	4342320	2905	2905	2905	2905	0
419	20231019	130700	4342320	2905	2905	2905	2905	0
420	20231019	130600	4342320	2905	2905	2905	2905	20
421	20231019	130500	4284220	2905	2905	2905	2905	0
422	20231019	130400	4284220	2905	2905	2905	2905	0
423	20231019	130300	4284220	2905	2905	2905	2905	0
424	20231019	130200	4284220	2905	2905	2905	2905	0
425	20231019	130100	4284220	2905	2905	2905	2905	0
426	20231019	130000	4284220	2905	2905	2905	2905	0
427	20231019	125900	4284220	2905	2905	2905	2905	0
428	20231019	125800	4284220	2905	2905	2905	2905	0
429	20231019	125700	4284220	2905	2905	2905	2905	0
430	20231019	125600	4284220	2905	2905	2905	2905	0
431	20231019	125500	4284220	2905	2905	2905	2905	0
432	20231019	125400	4284220	2905	2905	2905	2905	0
433	20231019	125300	4284220	2905	2905	2905	2905	0
434	20231019	125200	4284220	2905	2905	2905	2905	0
435	20231019	125100	4284220	2905	2905	2905	2905	0
436	20231019	125000	4284220	2905	2905	2905	2905	0
437	20231019	124900	4284220	2905	2905	2905	2905	0
438	20231019	124800	4284220	2905	2905	2905	2905	0
439	20231019	124700	4284220	2905	2905	2905	2905	0
440	20231019	124600	4284220	2905	2905	2905	2905	0
441	20231019	124500	4284220	2905	2905	2905	2905	0
442	20231019	124400	4284220	2905	2905	2905	2905	0
443	20231019	124300	4284220	2905	2905	2905	2905	0
444	20231019	124200	4284220	2905	2905	2905	2905	0
445	20231019	124100	4284220	2905	2905	2905	2905	0
446	20231019	124000	4284220	2905	2905	2905	2905	0
447	20231019	123900	4284220	2905	2905	2905	2905	0
448	20231019	123800	4284220	2905	2905	2905	2905	0
449	20231019	123700	4284220	2905	2905	2905	2905	0
450	20231019	123600	4284220	2905	2905	2905	2905	0
451	20231019	123500	4284220	2905	2905	2905	2905	0
452	20231019	123400	4284220	2905	2905	2905	2905	0
453	20231019	123300	4284220	2905	2905	2905	2905	0
454	20231019	123200	4284220	2905	2905	2905	2905	0
455	20231019	123100	4284220	2905	2905	2905	2905	0
456	20231019	123000	4284220	2905	2905	2905	2905	0
457	20231019	122900	4284220	2905	2905	2905	2905	0
458	20231019	122800	4284220	2905	2905	2905	2905	0
459	20231019	122700	4284220	2905	2905	2905	2905	0
460	20231019	122600	4284220	2905	2905	2905	2905	0
461	20231019	122500	4284220	2905	2905	2905	2905	49
462	20231019	122400	4141875	2925	2925	2925	2925	0
463	20231019	122300	4141875	2925	2925	2925	2925	1
464	20231019	122200	4138950	2915	2915	2915	2915	0
465	20231019	122100	4138950	2915	2915	2915	2915	0
466	20231019	122000	4138950	2915	2915	2915	2915	0
467	20231019	121900	4138950	2915	2915	2915	2915	0
468	20231019	121800	4138950	2915	2915	2915	2915	0
469	20231019	121700	4138950	2915	2915	2915	2915	0
470	20231019	121600	4138950	2915	2915	2915	2915	24
471	20231019	121500	4068990	2915	2915	2915	2915	0
472	20231019	121400	4068990	2915	2915	2915	2915	0
473	20231019	121300	4068990	2915	2915	2915	2910	361
474	20231019	121200	3016700	2910	2910	2910	2910	0
475	20231019	121100	3016700	2910	2910	2910	2910	0
476	20231019	121000	3016700	2910	2910	2910	2910	0
477	20231019	120900	3016700	2910	2910	2910	2910	0
478	20231019	120800	3016700	2910	2910	2910	2910	0
479	20231019	120700	3016700	2910	2910	2910	2910	0
480	20231019	120600	3016700	2910	2910	2910	2910	0
481	20231019	120500	3016700	2910	2910	2910	2910	0
482	20231019	120400	3016700	2910	2910	2910	2910	0
483	20231019	120300	3016700	2910	2910	2910	2910	0
484	20231019	120200	3016700	2910	2910	2910	2910	0
485	20231019	120100	3016700	2910	2910	2910	2910	0
486	20231019	120000	3016700	2910	2910	2910	2910	0
487	20231019	115900	3016700	2910	2910	2910	2910	0
488	20231019	115800	3016700	2910	2910	2910	2910	0
489	20231019	115700	3016700	2910	2910	2910	2910	0
490	20231019	115600	3016700	2910	2910	2910	2910	0
491	20231019	115500	3016700	2910	2910	2910	2910	0
492	20231019	115400	3016700	2910	2910	2910	2910	0
493	20231019	115300	3016700	2910	2910	2910	2910	0
494	20231019	115200	3016700	2910	2910	2910	2910	1
495	20231019	115100	3013790	2905	2905	2905	2905	0
496	20231019	115000	3013790	2905	2905	2905	2905	0
497	20231019	114900	3013790	2905	2905	2905	2905	0
498	20231019	114800	3013790	2905	2905	2905	2905	0
499	20231019	114700	3013790	2905	2905	2905	2905	0
500	20231019	114600	3013790	2905	2905	2905	2905	0
501	20231019	114500	3013790	2905	2905	2905	2905	0
502	20231019	114400	3013790	2905	2905	2905	2905	0
503	20231019	114300	3013790	2905	2905	2905	2905	0
504	20231019	114200	3013790	2905	2905	2905	2905	0
505	20231019	114100	3013790	2905	2905	2905	2905	0
506	20231019	114000	3013790	2905	2905	2905	2905	0
507	20231019	113900	3013790	2905	2905	2905	2905	0
508	20231019	113800	3013790	2905	2905	2905	2905	0
509	20231019	113700	3013790	2905	2905	2905	2905	100
510	20231019	113600	2723290	2905	2905	2905	2905	0
511	20231019	113500	2723290	2905	2905	2905	2905	0
512	20231019	113400	2723290	2905	2905	2905	2905	0
513	20231019	113300	2723290	2905	2905	2905	2905	0
514	20231019	113200	2723290	2905	2905	2905	2905	0
515	20231019	113100	2723290	2905	2905	2905	2905	0
516	20231019	113000	2723290	2905	2905	2905	2905	0
517	20231019	112900	2723290	2905	2905	2905	2905	0
518	20231019	112800	2723290	2905	2905	2905	2905	0
519	20231019	112700	2723290	2905	2905	2905	2905	0
520	20231019	112600	2723290	2905	2905	2905	2905	0
521	20231019	112500	2723290	2905	2905	2905	2905	0
522	20231019	112400	2723290	2905	2905	2905	2905	0
523	20231019	112300	2723290	2905	2905	2905	2905	0
524	20231019	112200	2723290	2905	2905	2905	2905	0
525	20231019	112100	2723290	2905	2905	2905	2905	0
526	20231019	112000	2723290	2905	2905	2905	2905	0
527	20231019	111900	2723290	2905	2905	2905	2905	0
528	20231019	111800	2723290	2905	2905	2905	2905	0
529	20231019	111700	2723290	2905	2905	2905	2905	0
530	20231019	111600	2723290	2905	2905	2905	2905	0
531	20231019	111500	2723290	2905	2905	2905	2905	0
532	20231019	111400	2723290	2905	2905	2905	2905	0
533	20231019	111300	2723290	2905	2905	2905	2905	0
534	20231019	111200	2723290	2905	2905	2905	2905	0
535	20231019	111100	2723290	2905	2905	2905	2905	0
536	20231019	111000	2723290	2905	2905	2905	2905	0
537	20231019	110900	2723290	2905	2905	2905	2905	0
538	20231019	110800	2723290	2905	2905	2905	2905	0
539	20231019	110700	2723290	2905	2905	2905	2905	0
540	20231019	110600	2723290	2905	2905	2905	2905	0
541	20231019	110500	2723290	2905	2905	2905	2905	0
542	20231019	110400	2723290	2905	2905	2905	2905	0
543	20231019	110300	2723290	2905	2905	2905	2905	0
544	20231019	110200	2723290	2905	2905	2905	2905	0
545	20231019	110100	2723290	2905	2905	2905	2905	0
546	20231019	110000	2723290	2905	2905	2905	2905	0
547	20231019	105900	2723290	2905	2905	2905	2905	0
548	20231019	105800	2723290	2905	2905	2905	2905	0
549	20231019	105700	2723290	2905	2905	2905	2905	20
550	20231019	105600	2665190	2905	2905	2905	2905	0
551	20231019	105500	2665190	2905	2905	2905	2905	0
552	20231019	105400	2665190	2905	2905	2905	2905	0
553	20231019	105300	2665190	2905	2905	2905	2905	1
554	20231019	105200	2662285	2905	2905	2905	2905	1
555	20231019	105100	2659380	2915	2915	2915	2915	31
556	20231019	105000	2569015	2910	2910	2910	2910	0
557	20231019	104900	2569015	2910	2910	2910	2910	0
558	20231019	104800	2569015	2910	2910	2910	2910	0
559	20231019	104700	2569015	2910	2910	2910	2910	0
560	20231019	104600	2569015	2910	2910	2910	2910	0
561	20231019	104500	2569015	2910	2910	2910	2910	1
562	20231019	104400	2566105	2905	2905	2905	2905	0
563	20231019	104300	2566105	2905	2905	2905	2905	0
564	20231019	104200	2566105	2905	2905	2905	2905	0
565	20231019	104100	2566105	2905	2905	2905	2905	0
566	20231019	104000	2566105	2905	2905	2905	2905	0
567	20231019	103900	2566105	2905	2905	2905	2905	0
568	20231019	103800	2566105	2905	2905	2905	2905	0
569	20231019	103700	2566105	2905	2905	2905	2905	0
570	20231019	103600	2566105	2905	2905	2905	2905	0
571	20231019	103500	2566105	2905	2905	2905	2905	1
572	20231019	103400	2563200	2905	2905	2905	2905	1
573	20231019	103300	2560295	2905	2910	2910	2905	38
574	20231019	103200	2449855	2915	2915	2915	2915	0
575	20231019	103100	2449855	2915	2915	2915	2915	0
576	20231019	103000	2449855	2915	2915	2915	2915	0
577	20231019	102900	2449855	2915	2915	2915	2915	0
578	20231019	102800	2449855	2915	2915	2915	2915	0
579	20231019	102700	2449855	2915	2915	2915	2915	0
580	20231019	102600	2449855	2915	2915	2915	2915	0
581	20231019	102500	2449855	2915	2915	2915	2915	0
582	20231019	102400	2449855	2915	2915	2915	2915	0
583	20231019	102300	2449855	2915	2915	2915	2915	0
584	20231019	102200	2449855	2915	2915	2915	2915	0
585	20231019	102100	2449855	2915	2915	2915	2915	0
586	20231019	102000	2449855	2915	2915	2915	2915	0
587	20231019	101900	2449855	2915	2915	2915	2915	0
588	20231019	101800	2449855	2915	2915	2915	2915	0
589	20231019	101700	2449855	2915	2915	2915	2915	1
590	20231019	101600	2446940	2915	2915	2915	2915	0
591	20231019	101500	2446940	2915	2915	2915	2915	0
592	20231019	101400	2446940	2915	2915	2915	2915	0
593	20231019	101300	2446940	2915	2915	2915	2915	1
594	20231019	101200	2444025	2915	2915	2915	2915	0
595	20231019	101100	2444025	2915	2915	2915	2915	0
596	20231019	101000	2444025	2915	2915	2915	2915	0
597	20231019	100900	2444025	2915	2915	2915	2915	0
598	20231019	100800	2444025	2915	2915	2915	2915	0
599	20231019	100700	2444025	2915	2915	2915	2915	0
600	20231019	100600	2444025	2915	2915	2915	2915	0
601	20231019	100500	2444025	2915	2915	2915	2915	0
602	20231019	100400	2444025	2915	2915	2915	2915	0
603	20231019	100300	2444025	2915	2915	2915	2915	0
604	20231019	100200	2444025	2915	2915	2915	2915	0
605	20231019	100100	2444025	2915	2915	2915	2915	0
606	20231019	100000	2444025	2915	2915	2915	2915	0
607	20231019	095900	2444025	2915	2915	2915	2915	0
608	20231019	095800	2444025	2915	2915	2915	2915	0
609	20231019	095700	2444025	2915	2915	2915	2915	0
610	20231019	095600	2444025	2915	2915	2915	2915	0
611	20231019	095500	2444025	2915	2915	2915	2915	0
612	20231019	095400	2444025	2915	2915	2915	2915	0
613	20231019	095300	2444025	2915	2915	2915	2915	0
614	20231019	095200	2444025	2915	2915	2915	2915	0
615	20231019	095100	2444025	2915	2915	2915	2915	0
616	20231019	095000	2444025	2915	2915	2915	2915	2
617	20231019	094900	2438195	2915	2915	2915	2915	0
618	20231019	094800	2438195	2915	2915	2915	2915	0
619	20231019	094700	2438195	2915	2915	2915	2915	0
620	20231019	094600	2438195	2915	2915	2915	2915	0
621	20231019	094500	2438195	2915	2915	2915	2915	0
622	20231019	094400	2438195	2915	2915	2915	2915	0
623	20231019	094300	2438195	2915	2915	2915	2915	0
624	20231019	094200	2438195	2915	2915	2915	2915	0
625	20231019	094100	2438195	2915	2915	2915	2915	0
626	20231019	094000	2438195	2915	2915	2915	2915	0
627	20231019	093900	2438195	2915	2915	2915	2915	0
628	20231019	093800	2438195	2915	2915	2915	2915	0
629	20231019	093700	2438195	2915	2915	2915	2915	0
630	20231019	093600	2438195	2915	2915	2915	2915	1
631	20231019	093500	2435280	2915	2915	2915	2915	85
632	20231019	093400	2187505	2915	2915	2915	2915	2
633	20231019	093300	2181675	2915	2915	2915	2915	3
634	20231019	093200	2172930	2915	2915	2915	2915	0
635	20231019	093100	2172930	2915	2910	2915	2910	16
636	20231019	093000	2126295	2910	2910	2910	2910	0
637	20231019	092900	2126295	2910	2910	2910	2910	0
638	20231019	092800	2126295	2910	2910	2910	2910	0
639	20231019	092700	2126295	2910	2910	2910	2910	0
640	20231019	092600	2126295	2910	2910	2910	2910	0
641	20231019	092500	2126295	2910	2910	2910	2910	1
642	20231019	092400	2123385	2900	2900	2900	2900	0
643	20231019	092300	2123385	2900	2900	2900	2900	0
644	20231019	092200	2123385	2900	2900	2900	2900	0
645	20231019	092100	2123385	2900	2900	2900	2900	0
646	20231019	092000	2123385	2900	2900	2900	2900	0
647	20231019	091900	2123385	2900	2900	2900	2900	0
648	20231019	091800	2123385	2900	2900	2900	2900	0
649	20231019	091700	2123385	2900	2900	2900	2900	0
650	20231019	091600	2123385	2900	2900	2900	2900	0
651	20231019	091500	2123385	2900	2890	2900	2890	75
652	20231019	091400	1905975	2900	2900	2900	2900	0
653	20231019	091300	1905975	2900	2900	2900	2900	0
654	20231019	091200	1905975	2900	2900	2900	2900	0
655	20231019	091100	1905975	2900	2900	2900	2900	0
656	20231019	091000	1905975	2900	2900	2900	2900	0
657	20231019	090900	1905975	2900	2900	2900	2900	0
658	20231019	090800	1905975	2900	2910	2910	2900	119
659	20231019	090700	1559825	2915	2915	2915	2915	7
660	20231019	090600	1539420	2940	2940	2940	2940	0
661	20231019	090500	1539420	2940	2940	2940	2940	0
662	20231019	090400	1539420	2940	2940	2940	2940	0
663	20231019	090300	1539420	2940	2940	2940	2940	1
664	20231019	090200	1536480	2910	2910	2910	2910	185
665	20231019	090100	998130	2910	2910	2910	2910	0
666	20231019	090000	998130	2910	2910	2910	2910	343