KissMeData/169330/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	200600	21891540	2920	2920	2920	2920	257
3	20231020	200500	21891540	2920	2920	2920	2920	0
4	20231020	200400	21891540	2920	2920	2920	2920	0
5	20231020	200300	21891540	2920	2920	2920	2920	0
6	20231020	200200	21891540	2920	2920	2920	2920	0
7	20231020	200100	21891540	2920	2920	2920	2920	0
8	20231020	200000	21891540	2920	2920	2920	2920	0
9	20231020	195900	21891540	2920	2920	2920	2920	0
10	20231020	195800	21891540	2920	2920	2920	2920	0
11	20231020	195700	21891540	2920	2920	2920	2920	0
12	20231020	195600	21891540	2920	2920	2920	2920	0
13	20231020	195500	21891540	2920	2920	2920	2920	0
14	20231020	195400	21891540	2920	2920	2920	2920	0
15	20231020	195300	21891540	2920	2920	2920	2920	0
16	20231020	195200	21891540	2920	2920	2920	2920	0
17	20231020	195100	21891540	2920	2920	2920	2920	0
18	20231020	195000	21891540	2920	2920	2920	2920	0
19	20231020	194900	21891540	2920	2920	2920	2920	0
20	20231020	194800	21891540	2920	2920	2920	2920	0
21	20231020	194700	21891540	2920	2920	2920	2920	0
22	20231020	194600	21891540	2920	2920	2920	2920	0
23	20231020	194500	21891540	2920	2920	2920	2920	0
24	20231020	194400	21891540	2920	2920	2920	2920	0
25	20231020	194300	21891540	2920	2920	2920	2920	0
26	20231020	194200	21891540	2920	2920	2920	2920	0
27	20231020	194100	21891540	2920	2920	2920	2920	0
28	20231020	194000	21891540	2920	2920	2920	2920	0
29	20231020	193900	21891540	2920	2920	2920	2920	0
30	20231020	193800	21891540	2920	2920	2920	2920	0
31	20231020	193700	21891540	2920	2920	2920	2920	0
32	20231020	193600	21891540	2920	2920	2920	2920	257
33	20231020	193500	21891540	2920	2920	2920	2920	0
34	20231020	193400	21891540	2920	2920	2920	2920	0
35	20231020	193300	21891540	2920	2920	2920	2920	0
36	20231020	193200	21891540	2920	2920	2920	2920	0
37	20231020	193100	21891540	2920	2920	2920	2920	0
38	20231020	193000	21891540	2920	2920	2920	2920	0
39	20231020	192900	21891540	2920	2920	2920	2920	0
40	20231020	192800	21891540	2920	2920	2920	2920	0
41	20231020	192700	21891540	2920	2920	2920	2920	0
42	20231020	192600	21891540	2920	2920	2920	2920	0
43	20231020	192500	21891540	2920	2920	2920	2920	0
44	20231020	192400	21891540	2920	2920	2920	2920	0
45	20231020	192300	21891540	2920	2920	2920	2920	0
46	20231020	192200	21891540	2920	2920	2920	2920	0
47	20231020	192100	21891540	2920	2920	2920	2920	0
48	20231020	192000	21891540	2920	2920	2920	2920	0
49	20231020	191900	21891540	2920	2920	2920	2920	0
50	20231020	191800	21891540	2920	2920	2920	2920	0
51	20231020	191700	21891540	2920	2920	2920	2920	0
52	20231020	191600	21891540	2920	2920	2920	2920	0
53	20231020	191500	21891540	2920	2920	2920	2920	0
54	20231020	191400	21891540	2920	2920	2920	2920	0
55	20231020	191300	21891540	2920	2920	2920	2920	0
56	20231020	191200	21891540	2920	2920	2920	2920	0
57	20231020	191100	21891540	2920	2920	2920	2920	0
58	20231020	191000	21891540	2920	2920	2920	2920	0
59	20231020	190900	21891540	2920	2920	2920	2920	0
60	20231020	190800	21891540	2920	2920	2920	2920	0
61	20231020	190700	21891540	2920	2920	2920	2920	0
62	20231020	190600	21891540	2920	2920	2920	2920	257
63	20231020	190500	21891540	2920	2920	2920	2920	0
64	20231020	190400	21891540	2920	2920	2920	2920	0
65	20231020	190300	21891540	2920	2920	2920	2920	0
66	20231020	190200	21891540	2920	2920	2920	2920	0
67	20231020	190100	21891540	2920	2920	2920	2920	0
68	20231020	190000	21891540	2920	2920	2920	2920	0
69	20231020	185900	21891540	2920	2920	2920	2920	0
70	20231020	185800	21891540	2920	2920	2920	2920	0
71	20231020	185700	21891540	2920	2920	2920	2920	0
72	20231020	185600	21891540	2920	2920	2920	2920	0
73	20231020	185500	21891540	2920	2920	2920	2920	0
74	20231020	185400	21891540	2920	2920	2920	2920	0
75	20231020	185300	21891540	2920	2920	2920	2920	0
76	20231020	185200	21891540	2920	2920	2920	2920	0
77	20231020	185100	21891540	2920	2920	2920	2920	0
78	20231020	185000	21891540	2920	2920	2920	2920	0
79	20231020	184900	21891540	2920	2920	2920	2920	0
80	20231020	184800	21891540	2920	2920	2920	2920	0
81	20231020	184700	21891540	2920	2920	2920	2920	0
82	20231020	184600	21891540	2920	2920	2920	2920	0
83	20231020	184500	21891540	2920	2920	2920	2920	0
84	20231020	184400	21891540	2920	2920	2920	2920	0
85	20231020	184300	21891540	2920	2920	2920	2920	0
86	20231020	184200	21891540	2920	2920	2920	2920	0
87	20231020	184100	21891540	2920	2920	2920	2920	0
88	20231020	184000	21891540	2920	2920	2920	2920	0
89	20231020	183900	21891540	2920	2920	2920	2920	0
90	20231020	183800	21891540	2920	2920	2920	2920	0
91	20231020	183700	21891540	2920	2920	2920	2920	0
92	20231020	183600	21891540	2920	2920	2920	2920	257
93	20231020	183500	21891540	2920	2920	2920	2920	0
94	20231020	183400	21891540	2920	2920	2920	2920	0
95	20231020	183300	21891540	2920	2920	2920	2920	0
96	20231020	183200	21891540	2920	2920	2920	2920	0
97	20231020	183100	21891540	2920	2920	2920	2920	0
98	20231020	183000	21891540	2920	2920	2920	2920	0
99	20231020	182900	21891540	2920	2920	2920	2920	0
100	20231020	182800	21891540	2920	2920	2920	2920	0
101	20231020	182700	21891540	2920	2920	2920	2920	0
102	20231020	182600	21891540	2920	2920	2920	2920	0
103	20231020	182500	21891540	2920	2920	2920	2920	0
104	20231020	182400	21891540	2920	2920	2920	2920	0
105	20231020	182300	21891540	2920	2920	2920	2920	0
106	20231020	182200	21891540	2920	2920	2920	2920	0
107	20231020	182100	21891540	2920	2920	2920	2920	0
108	20231020	182000	21891540	2920	2920	2920	2920	0
109	20231020	181900	21891540	2920	2920	2920	2920	0
110	20231020	181800	21891540	2920	2920	2920	2920	0
111	20231020	181700	21891540	2920	2920	2920	2920	0
112	20231020	181600	21891540	2920	2920	2920	2920	0
113	20231020	181500	21891540	2920	2920	2920	2920	0
114	20231020	181400	21891540	2920	2920	2920	2920	0
115	20231020	181300	21891540	2920	2920	2920	2920	0
116	20231020	181200	21891540	2920	2920	2920	2920	0
117	20231020	181100	21891540	2920	2920	2920	2920	0
118	20231020	181000	21891540	2920	2920	2920	2920	0
119	20231020	180900	21891540	2920	2920	2920	2920	0
120	20231020	180800	21891540	2920	2920	2920	2920	0
121	20231020	180700	21891540	2920	2920	2920	2920	0
122	20231020	180600	21891540	2920	2920	2920	2920	257
123	20231020	180500	21891540	2920	2920	2920	2920	0
124	20231020	180400	21891540	2920	2920	2920	2920	0
125	20231020	180300	21891540	2920	2920	2920	2920	0
126	20231020	180200	21891540	2920	2920	2920	2920	0
127	20231020	180100	21891540	2920	2920	2920	2920	0
128	20231020	180000	21891540	2920	2920	2920	2920	0
129	20231020	175900	21891540	2920	2920	2920	2920	0
130	20231020	175800	21891540	2920	2920	2920	2920	0
131	20231020	175700	21891540	2920	2920	2920	2920	0
132	20231020	175600	21891540	2920	2920	2920	2920	0
133	20231020	175500	21891540	2920	2920	2920	2920	0
134	20231020	175400	21891540	2920	2920	2920	2920	0
135	20231020	175300	21891540	2920	2920	2920	2920	0
136	20231020	175200	21891540	2920	2920	2920	2920	0
137	20231020	175100	21891540	2920	2920	2920	2920	0
138	20231020	175000	21891540	2920	2920	2920	2920	0
139	20231020	174900	21891540	2920	2920	2920	2920	0
140	20231020	174800	21891540	2920	2920	2920	2920	0
141	20231020	174700	21891540	2920	2920	2920	2920	0
142	20231020	174600	21891540	2920	2920	2920	2920	0
143	20231020	174500	21891540	2920	2920	2920	2920	0
144	20231020	174400	21891540	2920	2920	2920	2920	0
145	20231020	174300	21891540	2920	2920	2920	2920	0
146	20231020	174200	21891540	2920	2920	2920	2920	0
147	20231020	174100	21891540	2920	2920	2920	2920	0
148	20231020	174000	21891540	2920	2920	2920	2920	0
149	20231020	173900	21891540	2920	2920	2920	2920	0
150	20231020	173800	21891540	2920	2920	2920	2920	0
151	20231020	173700	21891540	2920	2920	2920	2920	0
152	20231020	173600	21891540	2920	2920	2920	2920	257
153	20231020	173500	21891540	2920	2920	2920	2920	0
154	20231020	173400	21891540	2920	2920	2920	2920	0
155	20231020	173300	21891540	2920	2920	2920	2920	0
156	20231020	173200	21891540	2920	2920	2920	2920	0
157	20231020	173100	21891540	2920	2920	2920	2920	0
158	20231020	173000	21891540	2920	2920	2920	2920	0
159	20231020	172900	21891540	2920	2920	2920	2920	0
160	20231020	172800	21891540	2920	2920	2920	2920	0
161	20231020	172700	21891540	2920	2920	2920	2920	0
162	20231020	172600	21891540	2920	2920	2920	2920	0
163	20231020	172500	21891540	2920	2920	2920	2920	0
164	20231020	172400	21891540	2920	2920	2920	2920	0
165	20231020	172300	21891540	2920	2920	2920	2920	0
166	20231020	172200	21891540	2920	2920	2920	2920	0
167	20231020	172100	21891540	2920	2920	2920	2920	0
168	20231020	172000	21891540	2920	2920	2920	2920	0
169	20231020	171900	21891540	2920	2920	2920	2920	0
170	20231020	171800	21891540	2920	2920	2920	2920	0
171	20231020	171700	21891540	2920	2920	2920	2920	0
172	20231020	171600	21891540	2920	2920	2920	2920	0
173	20231020	171500	21891540	2920	2920	2920	2920	0
174	20231020	171400	21891540	2920	2920	2920	2920	0
175	20231020	171300	21891540	2920	2920	2920	2920	0
176	20231020	171200	21891540	2920	2920	2920	2920	0
177	20231020	171100	21891540	2920	2920	2920	2920	0
178	20231020	171000	21891540	2920	2920	2920	2920	0
179	20231020	170900	21891540	2920	2920	2920	2920	0
180	20231020	170800	21891540	2920	2920	2920	2920	0
181	20231020	170700	21891540	2920	2920	2920	2920	0
182	20231020	170600	21891540	2920	2920	2920	2920	257
183	20231020	170500	21891540	2920	2920	2920	2920	0
184	20231020	170400	21891540	2920	2920	2920	2920	0
185	20231020	170300	21891540	2920	2920	2920	2920	0
186	20231020	170200	21891540	2920	2920	2920	2920	0
187	20231020	170100	21891540	2920	2920	2920	2920	0
188	20231020	170000	21891540	2920	2920	2920	2920	0
189	20231020	165900	21891540	2920	2920	2920	2920	0
190	20231020	165800	21891540	2920	2920	2920	2920	0
191	20231020	165700	21891540	2920	2920	2920	2920	0
192	20231020	165600	21891540	2920	2920	2920	2920	0
193	20231020	165500	21891540	2920	2920	2920	2920	0
194	20231020	165400	21891540	2920	2920	2920	2920	0
195	20231020	165300	21891540	2920	2920	2920	2920	0
196	20231020	165200	21891540	2920	2920	2920	2920	0
197	20231020	165100	21891540	2920	2920	2920	2920	0
198	20231020	165000	21891540	2920	2920	2920	2920	0
199	20231020	164900	21891540	2920	2920	2920	2920	0
200	20231020	164800	21891540	2920	2920	2920	2920	0
201	20231020	164700	21891540	2920	2920	2920	2920	0
202	20231020	164600	21891540	2920	2920	2920	2920	0
203	20231020	164500	21891540	2920	2920	2920	2920	0
204	20231020	164400	21891540	2920	2920	2920	2920	0
205	20231020	164300	21891540	2920	2920	2920	2920	0
206	20231020	164200	21891540	2920	2920	2920	2920	0
207	20231020	164100	21891540	2920	2920	2920	2920	0
208	20231020	164000	21891540	2920	2920	2920	2920	0
209	20231020	163900	21891540	2920	2920	2920	2920	0
210	20231020	163800	21891540	2920	2920	2920	2920	0
211	20231020	163700	21891540	2920	2920	2920	2920	0
212	20231020	163600	21891540	2920	2920	2920	2920	257
213	20231020	163500	21891540	2920	2920	2920	2920	0
214	20231020	163400	21891540	2920	2920	2920	2920	0
215	20231020	163300	21891540	2920	2920	2920	2920	0
216	20231020	163200	21891540	2920	2920	2920	2920	0
217	20231020	163100	21891540	2920	2920	2920	2920	0
218	20231020	163000	21891540	2920	2920	2920	2920	0
219	20231020	162900	21891540	2920	2920	2920	2920	0
220	20231020	162800	21891540	2920	2920	2920	2920	0
221	20231020	162700	21891540	2920	2920	2920	2920	0
222	20231020	162600	21891540	2920	2920	2920	2920	0
223	20231020	162500	21891540	2920	2920	2920	2920	0
224	20231020	162400	21891540	2920	2920	2920	2920	0
225	20231020	162300	21891540	2920	2920	2920	2920	0
226	20231020	162200	21891540	2920	2920	2920	2920	0
227	20231020	162100	21891540	2920	2920	2920	2920	0
228	20231020	162000	21891540	2920	2920	2920	2920	0
229	20231020	161900	21891540	2920	2920	2920	2920	0
230	20231020	161800	21891540	2920	2920	2920	2920	0
231	20231020	161700	21891540	2920	2920	2920	2920	0
232	20231020	161600	21891540	2920	2920	2920	2920	0
233	20231020	161500	21891540	2920	2920	2920	2920	0
234	20231020	161400	21891540	2920	2920	2920	2920	0
235	20231020	161300	21891540	2920	2920	2920	2920	0
236	20231020	161200	21891540	2920	2920	2920	2920	0
237	20231020	161100	21891540	2920	2920	2920	2920	0
238	20231020	161000	21891540	2920	2920	2920	2920	0
239	20231020	160900	21891540	2920	2920	2920	2920	0
240	20231020	160800	21891540	2920	2920	2920	2920	0
241	20231020	160700	21891540	2920	2920	2920	2920	0
242	20231020	160600	21891540	2920	2920	2920	2920	257
243	20231020	160500	21891540	2920	2920	2920	2920	0
244	20231020	160400	21891540	2920	2920	2920	2920	0
245	20231020	160300	21891540	2920	2920	2920	2920	0
246	20231020	160200	21891540	2920	2920	2920	2920	0
247	20231020	160100	21891540	2920	2920	2920	2920	0
248	20231020	160000	21891540	2920	2920	2920	2920	0
249	20231020	155900	21891540	2920	2920	2920	2920	0
250	20231020	155800	21891540	2920	2920	2920	2920	0
251	20231020	155700	21891540	2920	2920	2920	2920	0
252	20231020	155600	21891540	2920	2920	2920	2920	0
253	20231020	155500	21891540	2920	2920	2920	2920	0
254	20231020	155400	21891540	2920	2920	2920	2920	0
255	20231020	155300	21891540	2920	2920	2920	2920	0
256	20231020	155200	21891540	2920	2920	2920	2920	0
257	20231020	155100	21891540	2920	2920	2920	2920	0
258	20231020	155000	21891540	2920	2920	2920	2920	0
259	20231020	154900	21891540	2920	2920	2920	2920	0
260	20231020	154800	21891540	2920	2920	2920	2920	0
261	20231020	154700	21891540	2920	2920	2920	2920	0
262	20231020	154600	21891540	2920	2920	2920	2920	0
263	20231020	154500	21891540	2920	2920	2920	2920	0
264	20231020	154400	21891540	2920	2920	2920	2920	0
265	20231020	154300	21891540	2920	2920	2920	2920	0
266	20231020	154200	21891540	2920	2920	2920	2920	0
267	20231020	154100	21891540	2920	2920	2920	2920	0
268	20231020	154000	21891540	2920	2920	2920	2920	0
269	20231020	153900	21891540	2920	2920	2920	2920	0
270	20231020	153800	21891540	2920	2920	2920	2920	0
271	20231020	153700	21891540	2920	2920	2920	2920	0
272	20231020	153600	21891540	2920	2920	2920	2920	257
273	20231020	153500	21891540	2920	2920	2920	2920	0
274	20231020	153400	21891540	2920	2920	2920	2920	0
275	20231020	153300	21891540	2920	2920	2920	2920	0
276	20231020	153200	21891540	2920	2920	2920	2920	0
277	20231020	153100	21891540	2920	2920	2920	2920	0
278	20231020	153000	21891540	2920	2920	2920	2920	257
279	20231020	152900	21141100	2875	2875	2875	2875	0
280	20231020	152800	21141100	2875	2875	2875	2875	0
281	20231020	152700	21141100	2875	2875	2875	2875	0
282	20231020	152600	21141100	2875	2875	2875	2875	0
283	20231020	152500	21141100	2875	2875	2875	2875	0
284	20231020	152400	21141100	2875	2875	2875	2875	0
285	20231020	152300	21141100	2875	2875	2875	2875	0
286	20231020	152200	21141100	2875	2875	2875	2875	0
287	20231020	152100	21141100	2875	2875	2875	2875	0
288	20231020	152000	21141100	2875	2875	2875	2875	0
289	20231020	151900	21141100	2875	2875	2875	2875	116
290	20231020	151800	20807600	2875	2875	2875	2875	0
291	20231020	151700	20807600	2875	2875	2875	2875	28
292	20231020	151600	20727100	2875	2875	2875	2875	0
293	20231020	151500	20727100	2875	2875	2875	2875	0
294	20231020	151400	20727100	2875	2875	2875	2875	0
295	20231020	151300	20727100	2875	2875	2875	2875	0
296	20231020	151200	20727100	2875	2875	2875	2875	0
297	20231020	151100	20727100	2875	2875	2875	2875	0
298	20231020	151000	20727100	2875	2875	2875	2875	0
299	20231020	150900	20727100	2875	2875	2875	2875	0
300	20231020	150800	20727100	2875	2880	2885	2875	1554
301	20231020	150700	16251780	2880	2880	2880	2880	0
302	20231020	150600	16251780	2880	2880	2880	2880	0
303	20231020	150500	16251780	2880	2880	2880	2880	61
304	20231020	150400	16076100	2885	2885	2885	2885	118
305	20231020	150300	15735670	2890	2890	2890	2890	0
306	20231020	150200	15735670	2890	2890	2890	2890	0
307	20231020	150100	15735670	2890	2890	2890	2890	40
308	20231020	150000	15620070	2900	2900	2900	2900	0
309	20231020	145900	15620070	2900	2900	2900	2900	0
310	20231020	145800	15620070	2900	2900	2900	2900	0
311	20231020	145700	15620070	2900	2900	2900	2900	0
312	20231020	145600	15620070	2900	2900	2900	2900	0
313	20231020	145500	15620070	2900	2905	2905	2900	15
314	20231020	145400	15576550	2910	2910	2910	2910	13
315	20231020	145300	15538720	2915	2915	2915	2915	8
316	20231020	145200	15515400	2920	2920	2920	2920	0
317	20231020	145100	15515400	2920	2920	2920	2920	0
318	20231020	145000	15515400	2920	2920	2920	2920	0
319	20231020	144900	15515400	2920	2920	2920	2920	0
320	20231020	144800	15515400	2920	2920	2920	2920	0
321	20231020	144700	15515400	2920	2920	2920	2920	0
322	20231020	144600	15515400	2920	2920	2920	2920	0
323	20231020	144500	15515400	2920	2920	2920	2920	0
324	20231020	144400	15515400	2920	2920	2920	2920	0
325	20231020	144300	15515400	2920	2920	2920	2920	0
326	20231020	144200	15515400	2920	2920	2920	2920	0
327	20231020	144100	15515400	2920	2920	2920	2920	0
328	20231020	144000	15515400	2920	2920	2920	2920	0
329	20231020	143900	15515400	2920	2920	2920	2920	0
330	20231020	143800	15515400	2920	2920	2920	2920	0
331	20231020	143700	15515400	2920	2920	2920	2920	0
332	20231020	143600	15515400	2920	2920	2920	2920	0
333	20231020	143500	15515400	2920	2920	2920	2920	1
334	20231020	143400	15512480	2920	2920	2920	2920	0
335	20231020	143300	15512480	2920	2920	2920	2920	0
336	20231020	143200	15512480	2920	2920	2920	2920	0
337	20231020	143100	15512480	2920	2920	2920	2920	0
338	20231020	143000	15512480	2920	2920	2920	2920	0
339	20231020	142900	15512480	2920	2920	2920	2920	0
340	20231020	142800	15512480	2920	2920	2920	2920	0
341	20231020	142700	15512480	2920	2920	2920	2920	0
342	20231020	142600	15512480	2920	2920	2920	2920	0
343	20231020	142500	15512480	2920	2920	2920	2920	0
344	20231020	142400	15512480	2920	2920	2920	2920	0
345	20231020	142300	15512480	2920	2920	2920	2920	0
346	20231020	142200	15512480	2920	2920	2920	2920	0
347	20231020	142100	15512480	2920	2920	2920	2920	10
348	20231020	142000	15483280	2920	2920	2920	2920	0
349	20231020	141900	15483280	2920	2920	2920	2920	0
350	20231020	141800	15483280	2920	2920	2920	2920	0
351	20231020	141700	15483280	2920	2920	2920	2920	0
352	20231020	141600	15483280	2920	2920	2920	2920	0
353	20231020	141500	15483280	2920	2920	2920	2920	0
354	20231020	141400	15483280	2920	2920	2920	2920	0
355	20231020	141300	15483280	2920	2920	2920	2920	0
356	20231020	141200	15483280	2920	2920	2920	2920	0
357	20231020	141100	15483280	2920	2920	2920	2920	0
358	20231020	141000	15483280	2920	2920	2920	2920	0
359	20231020	140900	15483280	2920	2920	2920	2920	0
360	20231020	140800	15483280	2920	2920	2920	2920	0
361	20231020	140700	15483280	2920	2920	2920	2920	0
362	20231020	140600	15483280	2920	2920	2920	2920	0
363	20231020	140500	15483280	2920	2920	2920	2920	0
364	20231020	140400	15483280	2920	2920	2920	2920	0
365	20231020	140300	15483280	2920	2920	2920	2920	0
366	20231020	140200	15483280	2920	2920	2920	2920	0
367	20231020	140100	15483280	2920	2920	2920	2920	1
368	20231020	140000	15480360	2915	2915	2915	2915	0
369	20231020	135900	15480360	2915	2915	2915	2915	0
370	20231020	135800	15480360	2915	2915	2915	2915	0
371	20231020	135700	15480360	2915	2915	2915	2915	0
372	20231020	135600	15480360	2915	2915	2915	2915	0
373	20231020	135500	15480360	2915	2915	2915	2915	0
374	20231020	135400	15480360	2915	2915	2915	2915	0
375	20231020	135300	15480360	2915	2915	2915	2915	100
376	20231020	135200	15188860	2920	2920	2920	2920	0
377	20231020	135100	15188860	2920	2920	2920	2920	0
378	20231020	135000	15188860	2920	2920	2920	2920	0
379	20231020	134900	15188860	2920	2920	2920	2920	0
380	20231020	134800	15188860	2920	2920	2920	2920	0
381	20231020	134700	15188860	2920	2920	2920	2920	0
382	20231020	134600	15188860	2920	2920	2920	2920	0
383	20231020	134500	15188860	2920	2920	2920	2920	0
384	20231020	134400	15188860	2920	2920	2920	2920	0
385	20231020	134300	15188860	2920	2920	2920	2920	0
386	20231020	134200	15188860	2920	2920	2920	2920	0
387	20231020	134100	15188860	2920	2920	2920	2920	0
388	20231020	134000	15188860	2920	2920	2920	2920	0
389	20231020	133900	15188860	2920	2920	2920	2920	0
390	20231020	133800	15188860	2920	2920	2920	2920	0
391	20231020	133700	15188860	2920	2920	2920	2920	0
392	20231020	133600	15188860	2920	2920	2920	2920	0
393	20231020	133500	15188860	2920	2920	2920	2920	0
394	20231020	133400	15188860	2920	2920	2920	2920	0
395	20231020	133300	15188860	2920	2920	2920	2920	0
396	20231020	133200	15188860	2920	2920	2920	2920	2
397	20231020	133100	15183020	2915	2915	2915	2915	0
398	20231020	133000	15183020	2915	2915	2915	2915	0
399	20231020	132900	15183020	2915	2915	2915	2915	0
400	20231020	132800	15183020	2915	2915	2915	2915	0
401	20231020	132700	15183020	2915	2915	2915	2915	0
402	20231020	132600	15183020	2915	2915	2915	2915	0
403	20231020	132500	15183020	2915	2915	2915	2915	0
404	20231020	132400	15183020	2915	2915	2915	2915	0
405	20231020	132300	15183020	2915	2915	2915	2915	0
406	20231020	132200	15183020	2915	2915	2915	2915	0
407	20231020	132100	15183020	2915	2915	2915	2915	222
408	20231020	132000	14535890	2920	2920	2920	2920	0
409	20231020	131900	14535890	2920	2920	2920	2920	0
410	20231020	131800	14535890	2920	2920	2920	2920	0
411	20231020	131700	14535890	2920	2920	2920	2920	0
412	20231020	131600	14535890	2920	2920	2920	2920	0
413	20231020	131500	14535890	2920	2920	2920	2920	0
414	20231020	131400	14535890	2920	2920	2920	2920	0
415	20231020	131300	14535890	2920	2920	2920	2920	0
416	20231020	131200	14535890	2920	2920	2920	2920	0
417	20231020	131100	14535890	2920	2920	2920	2920	0
418	20231020	131000	14535890	2920	2920	2920	2920	0
419	20231020	130900	14535890	2920	2920	2920	2920	0
420	20231020	130800	14535890	2920	2920	2920	2920	0
421	20231020	130700	14535890	2920	2920	2920	2920	0
422	20231020	130600	14535890	2920	2920	2920	2920	0
423	20231020	130500	14535890	2920	2920	2920	2920	0
424	20231020	130400	14535890	2920	2920	2920	2920	0
425	20231020	130300	14535890	2920	2920	2920	2920	0
426	20231020	130200	14535890	2920	2920	2920	2920	0
427	20231020	130100	14535890	2920	2920	2920	2920	0
428	20231020	130000	14535890	2920	2920	2920	2920	0
429	20231020	125900	14535890	2920	2920	2920	2920	0
430	20231020	125800	14535890	2920	2920	2920	2920	0
431	20231020	125700	14535890	2920	2920	2920	2920	0
432	20231020	125600	14535890	2920	2920	2920	2920	0
433	20231020	125500	14535890	2920	2920	2920	2920	0
434	20231020	125400	14535890	2920	2920	2920	2920	10
435	20231020	125300	14506690	2920	2920	2920	2920	0
436	20231020	125200	14506690	2920	2920	2920	2920	0
437	20231020	125100	14506690	2920	2920	2920	2920	0
438	20231020	125000	14506690	2920	2920	2920	2920	0
439	20231020	124900	14506690	2920	2920	2920	2920	0
440	20231020	124800	14506690	2920	2920	2920	2920	0
441	20231020	124700	14506690	2920	2920	2920	2920	2
442	20231020	124600	14500850	2915	2915	2915	2915	0
443	20231020	124500	14500850	2915	2915	2915	2915	0
444	20231020	124400	14500850	2915	2915	2915	2915	0
445	20231020	124300	14500850	2915	2915	2915	2915	0
446	20231020	124200	14500850	2915	2915	2915	2915	190
447	20231020	124100	13947000	2915	2915	2915	2915	0
448	20231020	124000	13947000	2915	2915	2915	2915	0
449	20231020	123900	13947000	2915	2915	2915	2915	0
450	20231020	123800	13947000	2915	2915	2915	2915	0
451	20231020	123700	13947000	2915	2915	2915	2915	0
452	20231020	123600	13947000	2915	2915	2915	2915	0
453	20231020	123500	13947000	2915	2915	2915	2915	0
454	20231020	123400	13947000	2915	2915	2915	2915	0
455	20231020	123300	13947000	2915	2915	2915	2915	0
456	20231020	123200	13947000	2915	2915	2915	2915	0
457	20231020	123100	13947000	2915	2915	2915	2915	0
458	20231020	123000	13947000	2915	2915	2915	2915	0
459	20231020	122900	13947000	2915	2915	2915	2915	0
460	20231020	122800	13947000	2915	2915	2915	2915	0
461	20231020	122700	13947000	2915	2915	2915	2915	0
462	20231020	122600	13947000	2915	2915	2915	2915	0
463	20231020	122500	13947000	2915	2915	2915	2915	0
464	20231020	122400	13947000	2915	2915	2915	2915	0
465	20231020	122300	13947000	2915	2915	2915	2915	0
466	20231020	122200	13947000	2915	2915	2915	2915	0
467	20231020	122100	13947000	2915	2915	2915	2915	0
468	20231020	122000	13947000	2915	2915	2915	2915	0
469	20231020	121900	13947000	2915	2915	2915	2915	1
470	20231020	121800	13944085	2905	2905	2905	2905	0
471	20231020	121700	13944085	2905	2905	2905	2905	0
472	20231020	121600	13944085	2905	2905	2905	2905	0
473	20231020	121500	13944085	2905	2905	2905	2905	0
474	20231020	121400	13944085	2905	2905	2905	2905	0
475	20231020	121300	13944085	2905	2905	2905	2905	0
476	20231020	121200	13944085	2905	2905	2905	2905	0
477	20231020	121100	13944085	2905	2905	2905	2905	0
478	20231020	121000	13944085	2905	2905	2905	2905	0
479	20231020	120900	13944085	2905	2905	2905	2905	0
480	20231020	120800	13944085	2905	2905	2905	2905	0
481	20231020	120700	13944085	2905	2905	2905	2905	0
482	20231020	120600	13944085	2905	2905	2905	2905	0
483	20231020	120500	13944085	2905	2905	2905	2905	0
484	20231020	120400	13944085	2905	2905	2905	2905	0
485	20231020	120300	13944085	2905	2905	2905	2905	4
486	20231020	120200	13932465	2880	2880	2880	2880	161
487	20231020	120100	13468785	2880	2880	2880	2880	0
488	20231020	120000	13468785	2880	2880	2880	2880	0
489	20231020	115900	13468785	2880	2880	2880	2880	0
490	20231020	115800	13468785	2880	2880	2880	2880	0
491	20231020	115700	13468785	2880	2880	2880	2880	0
492	20231020	115600	13468785	2880	2880	2880	2880	0
493	20231020	115500	13468785	2880	2880	2880	2880	0
494	20231020	115400	13468785	2880	2880	2880	2880	0
495	20231020	115300	13468785	2880	2880	2880	2880	0
496	20231020	115200	13468785	2880	2880	2880	2880	0
497	20231020	115100	13468785	2880	2880	2880	2880	0
498	20231020	115000	13468785	2880	2880	2880	2880	0
499	20231020	114900	13468785	2880	2880	2880	2880	0
500	20231020	114800	13468785	2880	2880	2880	2880	150
501	20231020	114700	13036785	2880	2880	2880	2880	0
502	20231020	114600	13036785	2880	2880	2880	2880	26
503	20231020	114500	12961905	2880	2880	2880	2880	0
504	20231020	114400	12961905	2880	2880	2880	2880	0
505	20231020	114300	12961905	2880	2880	2880	2880	0
506	20231020	114200	12961905	2880	2885	2885	2880	559
507	20231020	114100	11350280	2885	2885	2885	2885	0
508	20231020	114000	11350280	2885	2885	2885	2885	0
509	20231020	113900	11350280	2885	2885	2885	2885	0
510	20231020	113800	11350280	2885	2885	2885	2885	0
511	20231020	113700	11350280	2885	2885	2885	2885	0
512	20231020	113600	11350280	2885	2885	2885	2885	0
513	20231020	113500	11350280	2885	2885	2885	2885	0
514	20231020	113400	11350280	2885	2885	2885	2885	0
515	20231020	113300	11350280	2885	2885	2885	2885	0
516	20231020	113200	11350280	2885	2885	2885	2885	0
517	20231020	113100	11350280	2885	2885	2885	2885	0
518	20231020	113000	11350280	2885	2885	2885	2885	0
519	20231020	112900	11350280	2885	2885	2885	2885	0
520	20231020	112800	11350280	2885	2885	2885	2885	0
521	20231020	112700	11350280	2885	2885	2885	2885	0
522	20231020	112600	11350280	2885	2885	2885	2885	0
523	20231020	112500	11350280	2885	2885	2885	2885	0
524	20231020	112400	11350280	2885	2885	2885	2885	0
525	20231020	112300	11350280	2885	2885	2885	2885	2
526	20231020	112200	11344510	2885	2885	2885	2885	0
527	20231020	112100	11344510	2885	2885	2885	2885	0
528	20231020	112000	11344510	2885	2885	2885	2885	0
529	20231020	111900	11344510	2885	2885	2885	2885	0
530	20231020	111800	11344510	2885	2885	2885	2885	0
531	20231020	111700	11344510	2885	2885	2885	2885	0
532	20231020	111600	11344510	2885	2885	2885	2885	0
533	20231020	111500	11344510	2885	2895	2895	2885	501
534	20231020	111400	9897095	2900	2900	2900	2900	1
535	20231020	111300	9894195	2900	2900	2900	2900	0
536	20231020	111200	9894195	2900	2900	2900	2900	0
537	20231020	111100	9894195	2900	2900	2900	2900	0
538	20231020	111000	9894195	2900	2900	2900	2900	0
539	20231020	110900	9894195	2900	2900	2900	2900	0
540	20231020	110800	9894195	2900	2900	2900	2900	0
541	20231020	110700	9894195	2900	2900	2900	2900	0
542	20231020	110600	9894195	2900	2900	2900	2900	0
543	20231020	110500	9894195	2900	2900	2900	2900	0
544	20231020	110400	9894195	2900	2900	2900	2900	0
545	20231020	110300	9894195	2900	2900	2900	2900	0
546	20231020	110200	9894195	2900	2900	2900	2900	2
547	20231020	110100	9888395	2905	2905	2905	2905	0
548	20231020	110000	9888395	2905	2905	2905	2905	1
549	20231020	105900	9885490	2905	2905	2905	2905	1
550	20231020	105800	9882585	2890	2890	2890	2890	0
551	20231020	105700	9882585	2890	2890	2890	2890	0
552	20231020	105600	9882585	2890	2890	2890	2890	0
553	20231020	105500	9882585	2890	2890	2890	2890	0
554	20231020	105400	9882585	2890	2890	2890	2890	0
555	20231020	105300	9882585	2890	2890	2890	2890	0
556	20231020	105200	9882585	2890	2890	2890	2890	0
557	20231020	105100	9882585	2890	2890	2890	2890	0
558	20231020	105000	9882585	2890	2890	2890	2890	0
559	20231020	104900	9882585	2890	2890	2890	2890	0
560	20231020	104800	9882585	2890	2890	2890	2890	0
561	20231020	104700	9882585	2890	2890	2890	2890	0
562	20231020	104600	9882585	2890	2890	2890	2890	0
563	20231020	104500	9882585	2890	2890	2890	2890	0
564	20231020	104400	9882585	2890	2890	2890	2890	0
565	20231020	104300	9882585	2890	2890	2890	2890	0
566	20231020	104200	9882585	2890	2890	2890	2890	0
567	20231020	104100	9882585	2890	2890	2890	2890	0
568	20231020	104000	9882585	2890	2890	2890	2890	0
569	20231020	103900	9882585	2890	2890	2890	2890	0
570	20231020	103800	9882585	2890	2890	2890	2890	0
571	20231020	103700	9882585	2890	2890	2890	2890	0
572	20231020	103600	9882585	2890	2890	2890	2890	0
573	20231020	103500	9882585	2890	2890	2890	2890	0
574	20231020	103400	9882585	2890	2900	2900	2890	661
575	20231020	103300	7969290	2905	2905	2905	2905	0
576	20231020	103200	7969290	2905	2905	2905	2905	0
577	20231020	103100	7969290	2905	2905	2905	2905	0
578	20231020	103000	7969290	2905	2905	2905	2905	0
579	20231020	102900	7969290	2905	2905	2905	2905	0
580	20231020	102800	7969290	2905	2905	2905	2905	20
581	20231020	102700	7911190	2900	2900	2900	2900	0
582	20231020	102600	7911190	2900	2900	2900	2900	0
583	20231020	102500	7911190	2900	2900	2900	2900	0
584	20231020	102400	7911190	2900	2900	2900	2900	0
585	20231020	102300	7911190	2900	2900	2900	2900	1000
586	20231020	102200	5011190	2905	2905	2905	2905	0
587	20231020	102100	5011190	2905	2905	2905	2905	0
588	20231020	102000	5011190	2905	2905	2905	2905	0
589	20231020	101900	5011190	2905	2905	2905	2905	0
590	20231020	101800	5011190	2905	2905	2905	2905	0
591	20231020	101700	5011190	2905	2905	2905	2905	0
592	20231020	101600	5011190	2905	2905	2905	2905	0
593	20231020	101500	5011190	2905	2905	2905	2905	0
594	20231020	101400	5011190	2905	2905	2905	2905	11
595	20231020	101300	4979235	2910	2910	2910	2910	0
596	20231020	101200	4979235	2910	2910	2910	2910	0
597	20231020	101100	4979235	2910	2910	2910	2910	0
598	20231020	101000	4979235	2910	2910	2910	2910	0
599	20231020	100900	4979235	2910	2910	2910	2910	0
600	20231020	100800	4979235	2910	2910	2910	2910	8
601	20231020	100700	4955955	2915	2915	2915	2915	0
602	20231020	100600	4955955	2915	2915	2915	2915	0
603	20231020	100500	4955955	2915	2915	2915	2915	0
604	20231020	100400	4955955	2915	2915	2915	2915	0
605	20231020	100300	4955955	2915	2915	2915	2915	1
606	20231020	100200	4953040	2915	2915	2915	2915	0
607	20231020	100100	4953040	2915	2915	2915	2915	0
608	20231020	100000	4953040	2915	2915	2915	2915	0
609	20231020	095900	4953040	2915	2915	2915	2915	0
610	20231020	095800	4953040	2915	2915	2915	2915	1
611	20231020	095700	4950125	2915	2915	2915	2915	0
612	20231020	095600	4950125	2915	2915	2915	2915	0
613	20231020	095500	4950125	2915	2915	2915	2915	0
614	20231020	095400	4950125	2915	2915	2915	2915	0
615	20231020	095300	4950125	2915	2915	2915	2915	0
616	20231020	095200	4950125	2915	2915	2915	2915	21
617	20231020	095100	4888910	2915	2915	2915	2915	0
618	20231020	095000	4888910	2915	2915	2915	2915	0
619	20231020	094900	4888910	2915	2915	2915	2915	0
620	20231020	094800	4888910	2915	2915	2915	2915	273
621	20231020	094700	4093115	2915	2915	2915	2915	0
622	20231020	094600	4093115	2915	2915	2915	2915	0
623	20231020	094500	4093115	2915	2915	2915	2915	2
624	20231020	094400	4087285	2905	2905	2905	2905	0
625	20231020	094300	4087285	2905	2905	2905	2905	0
626	20231020	094200	4087285	2905	2905	2905	2905	0
627	20231020	094100	4087285	2905	2905	2905	2905	0
628	20231020	094000	4087285	2905	2905	2905	2905	0
629	20231020	093900	4087285	2905	2905	2905	2905	0
630	20231020	093800	4087285	2905	2905	2905	2905	0
631	20231020	093700	4087285	2905	2905	2905	2905	0
632	20231020	093600	4087285	2905	2905	2905	2905	0
633	20231020	093500	4087285	2905	2905	2905	2905	5
634	20231020	093400	4072760	2905	2905	2905	2905	0
635	20231020	093300	4072760	2905	2905	2905	2905	0
636	20231020	093200	4072760	2905	2905	2905	2905	2
637	20231020	093100	4066950	2905	2905	2905	2905	0
638	20231020	093000	4066950	2905	2905	2905	2905	0
639	20231020	092900	4066950	2905	2905	2905	2905	1
640	20231020	092800	4064045	2905	2905	2905	2905	10
641	20231020	092700	4034995	2905	2905	2905	2905	0
642	20231020	092600	4034995	2905	2905	2905	2905	0
643	20231020	092500	4034995	2905	2905	2905	2905	0
644	20231020	092400	4034995	2905	2905	2905	2905	0
645	20231020	092300	4034995	2905	2905	2905	2905	91
646	20231020	092200	3770640	2905	2905	2905	2905	0
647	20231020	092100	3770640	2905	2905	2905	2905	0
648	20231020	092000	3770640	2905	2910	2910	2905	100
649	20231020	091900	3480000	2910	2910	2910	2910	72
650	20231020	091800	3270480	2905	2905	2910	2900	747
651	20231020	091700	1098140	2905	2905	2905	2905	0
652	20231020	091600	1098140	2905	2905	2905	2905	19
653	20231020	091500	1042945	2910	2910	2910	2910	0
654	20231020	091400	1042945	2910	2910	2910	2910	0
655	20231020	091300	1042945	2910	2910	2910	2910	10
656	20231020	091200	1013845	2905	2905	2905	2905	0
657	20231020	091100	1013845	2905	2905	2905	2905	0
658	20231020	091000	1013845	2905	2905	2905	2905	0
659	20231020	090900	1013845	2905	2905	2905	2905	0
660	20231020	090800	1013845	2905	2905	2905	2905	169
661	20231020	090700	522900	2905	2905	2905	2905	0
662	20231020	090600	522900	2905	2905	2905	2905	66
663	20231020	090500	331170	2905	2905	2905	2905	0
664	20231020	090400	331170	2905	2905	2905	2905	0
665	20231020	090300	331170	2905	2905	2905	2905	0
666	20231020	090200	331170	2905	2905	2905	2905	0
667	20231020	090100	331170	2905	2905	2905	2905	0
668	20231020	090000	331170	2905	2905	2905	2905	114