KissMeData/169330/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	200600	7936395	2920	2920	2920	2920	21
3	20231023	200500	7936395	2920	2920	2920	2920	0
4	20231023	200400	7936395	2920	2920	2920	2920	0
5	20231023	200300	7936395	2920	2920	2920	2920	0
6	20231023	200200	7936395	2920	2920	2920	2920	0
7	20231023	200100	7936395	2920	2920	2920	2920	0
8	20231023	200000	7936395	2920	2920	2920	2920	0
9	20231023	195900	7936395	2920	2920	2920	2920	0
10	20231023	195800	7936395	2920	2920	2920	2920	0
11	20231023	195700	7936395	2920	2920	2920	2920	0
12	20231023	195600	7936395	2920	2920	2920	2920	0
13	20231023	195500	7936395	2920	2920	2920	2920	0
14	20231023	195400	7936395	2920	2920	2920	2920	0
15	20231023	195300	7936395	2920	2920	2920	2920	0
16	20231023	195200	7936395	2920	2920	2920	2920	0
17	20231023	195100	7936395	2920	2920	2920	2920	0
18	20231023	195000	7936395	2920	2920	2920	2920	0
19	20231023	194900	7936395	2920	2920	2920	2920	0
20	20231023	194800	7936395	2920	2920	2920	2920	0
21	20231023	194700	7936395	2920	2920	2920	2920	0
22	20231023	194600	7936395	2920	2920	2920	2920	0
23	20231023	194500	7936395	2920	2920	2920	2920	0
24	20231023	194400	7936395	2920	2920	2920	2920	0
25	20231023	194300	7936395	2920	2920	2920	2920	0
26	20231023	194200	7936395	2920	2920	2920	2920	0
27	20231023	194100	7936395	2920	2920	2920	2920	0
28	20231023	194000	7936395	2920	2920	2920	2920	0
29	20231023	193900	7936395	2920	2920	2920	2920	0
30	20231023	193800	7936395	2920	2920	2920	2920	0
31	20231023	193700	7936395	2920	2920	2920	2920	0
32	20231023	193600	7936395	2920	2920	2920	2920	21
33	20231023	193500	7936395	2920	2920	2920	2920	0
34	20231023	193400	7936395	2920	2920	2920	2920	0
35	20231023	193300	7936395	2920	2920	2920	2920	0
36	20231023	193200	7936395	2920	2920	2920	2920	0
37	20231023	193100	7936395	2920	2920	2920	2920	0
38	20231023	193000	7936395	2920	2920	2920	2920	0
39	20231023	192900	7936395	2920	2920	2920	2920	0
40	20231023	192800	7936395	2920	2920	2920	2920	0
41	20231023	192700	7936395	2920	2920	2920	2920	0
42	20231023	192600	7936395	2920	2920	2920	2920	0
43	20231023	192500	7936395	2920	2920	2920	2920	0
44	20231023	192400	7936395	2920	2920	2920	2920	0
45	20231023	192300	7936395	2920	2920	2920	2920	0
46	20231023	192200	7936395	2920	2920	2920	2920	0
47	20231023	192100	7936395	2920	2920	2920	2920	0
48	20231023	192000	7936395	2920	2920	2920	2920	0
49	20231023	191900	7936395	2920	2920	2920	2920	0
50	20231023	191800	7936395	2920	2920	2920	2920	0
51	20231023	191700	7936395	2920	2920	2920	2920	0
52	20231023	191600	7936395	2920	2920	2920	2920	0
53	20231023	191500	7936395	2920	2920	2920	2920	0
54	20231023	191400	7936395	2920	2920	2920	2920	0
55	20231023	191300	7936395	2920	2920	2920	2920	0
56	20231023	191200	7936395	2920	2920	2920	2920	0
57	20231023	191100	7936395	2920	2920	2920	2920	0
58	20231023	191000	7936395	2920	2920	2920	2920	0
59	20231023	190900	7936395	2920	2920	2920	2920	0
60	20231023	190800	7936395	2920	2920	2920	2920	0
61	20231023	190700	7936395	2920	2920	2920	2920	0
62	20231023	190600	7936395	2920	2920	2920	2920	21
63	20231023	190500	7936395	2920	2920	2920	2920	0
64	20231023	190400	7936395	2920	2920	2920	2920	0
65	20231023	190300	7936395	2920	2920	2920	2920	0
66	20231023	190200	7936395	2920	2920	2920	2920	0
67	20231023	190100	7936395	2920	2920	2920	2920	0
68	20231023	190000	7936395	2920	2920	2920	2920	0
69	20231023	185900	7936395	2920	2920	2920	2920	0
70	20231023	185800	7936395	2920	2920	2920	2920	0
71	20231023	185700	7936395	2920	2920	2920	2920	0
72	20231023	185600	7936395	2920	2920	2920	2920	0
73	20231023	185500	7936395	2920	2920	2920	2920	0
74	20231023	185400	7936395	2920	2920	2920	2920	0
75	20231023	185300	7936395	2920	2920	2920	2920	0
76	20231023	185200	7936395	2920	2920	2920	2920	0
77	20231023	185100	7936395	2920	2920	2920	2920	0
78	20231023	185000	7936395	2920	2920	2920	2920	0
79	20231023	184900	7936395	2920	2920	2920	2920	0
80	20231023	184800	7936395	2920	2920	2920	2920	0
81	20231023	184700	7936395	2920	2920	2920	2920	0
82	20231023	184600	7936395	2920	2920	2920	2920	0
83	20231023	184500	7936395	2920	2920	2920	2920	0
84	20231023	184400	7936395	2920	2920	2920	2920	0
85	20231023	184300	7936395	2920	2920	2920	2920	0
86	20231023	184200	7936395	2920	2920	2920	2920	0
87	20231023	184100	7936395	2920	2920	2920	2920	0
88	20231023	184000	7936395	2920	2920	2920	2920	0
89	20231023	183900	7936395	2920	2920	2920	2920	0
90	20231023	183800	7936395	2920	2920	2920	2920	0
91	20231023	183700	7936395	2920	2920	2920	2920	0
92	20231023	183600	7936395	2920	2920	2920	2920	21
93	20231023	183500	7936395	2920	2920	2920	2920	0
94	20231023	183400	7936395	2920	2920	2920	2920	0
95	20231023	183300	7936395	2920	2920	2920	2920	0
96	20231023	183200	7936395	2920	2920	2920	2920	0
97	20231023	183100	7936395	2920	2920	2920	2920	0
98	20231023	183000	7936395	2920	2920	2920	2920	0
99	20231023	182900	7936395	2920	2920	2920	2920	0
100	20231023	182800	7936395	2920	2920	2920	2920	0
101	20231023	182700	7936395	2920	2920	2920	2920	0
102	20231023	182600	7936395	2920	2920	2920	2920	0
103	20231023	182500	7936395	2920	2920	2920	2920	0
104	20231023	182400	7936395	2920	2920	2920	2920	0
105	20231023	182300	7936395	2920	2920	2920	2920	0
106	20231023	182200	7936395	2920	2920	2920	2920	0
107	20231023	182100	7936395	2920	2920	2920	2920	0
108	20231023	182000	7936395	2920	2920	2920	2920	0
109	20231023	181900	7936395	2920	2920	2920	2920	0
110	20231023	181800	7936395	2920	2920	2920	2920	0
111	20231023	181700	7936395	2920	2920	2920	2920	0
112	20231023	181600	7936395	2920	2920	2920	2920	0
113	20231023	181500	7936395	2920	2920	2920	2920	0
114	20231023	181400	7936395	2920	2920	2920	2920	0
115	20231023	181300	7936395	2920	2920	2920	2920	0
116	20231023	181200	7936395	2920	2920	2920	2920	0
117	20231023	181100	7936395	2920	2920	2920	2920	0
118	20231023	181000	7936395	2920	2920	2920	2920	0
119	20231023	180900	7936395	2920	2920	2920	2920	0
120	20231023	180800	7936395	2920	2920	2920	2920	0
121	20231023	180700	7936395	2920	2920	2920	2920	0
122	20231023	180600	7936395	2920	2920	2920	2920	21
123	20231023	180500	7936395	2920	2920	2920	2920	0
124	20231023	180400	7936395	2920	2920	2920	2920	0
125	20231023	180300	7936395	2920	2920	2920	2920	0
126	20231023	180200	7936395	2920	2920	2920	2920	0
127	20231023	180100	7936395	2920	2920	2920	2920	0
128	20231023	180000	7936395	2920	2920	2920	2920	0
129	20231023	175900	7936395	2920	2920	2920	2920	0
130	20231023	175800	7936395	2920	2920	2920	2920	0
131	20231023	175700	7936395	2920	2920	2920	2920	0
132	20231023	175600	7936395	2920	2920	2920	2920	0
133	20231023	175500	7936395	2920	2920	2920	2920	0
134	20231023	175400	7936395	2920	2920	2920	2920	0
135	20231023	175300	7936395	2920	2920	2920	2920	0
136	20231023	175200	7936395	2920	2920	2920	2920	0
137	20231023	175100	7936395	2920	2920	2920	2920	0
138	20231023	175000	7936395	2920	2920	2920	2920	0
139	20231023	174900	7936395	2920	2920	2920	2920	0
140	20231023	174800	7936395	2920	2920	2920	2920	0
141	20231023	174700	7936395	2920	2920	2920	2920	0
142	20231023	174600	7936395	2920	2920	2920	2920	0
143	20231023	174500	7936395	2920	2920	2920	2920	0
144	20231023	174400	7936395	2920	2920	2920	2920	0
145	20231023	174300	7936395	2920	2920	2920	2920	0
146	20231023	174200	7936395	2920	2920	2920	2920	0
147	20231023	174100	7936395	2920	2920	2920	2920	0
148	20231023	174000	7936395	2920	2920	2920	2920	0
149	20231023	173900	7936395	2920	2920	2920	2920	0
150	20231023	173800	7936395	2920	2920	2920	2920	0
151	20231023	173700	7936395	2920	2920	2920	2920	0
152	20231023	173600	7936395	2920	2920	2920	2920	21
153	20231023	173500	7936395	2920	2920	2920	2920	0
154	20231023	173400	7936395	2920	2920	2920	2920	0
155	20231023	173300	7936395	2920	2920	2920	2920	0
156	20231023	173200	7936395	2920	2920	2920	2920	0
157	20231023	173100	7936395	2920	2920	2920	2920	0
158	20231023	173000	7936395	2920	2920	2920	2920	0
159	20231023	172900	7936395	2920	2920	2920	2920	0
160	20231023	172800	7936395	2920	2920	2920	2920	0
161	20231023	172700	7936395	2920	2920	2920	2920	0
162	20231023	172600	7936395	2920	2920	2920	2920	0
163	20231023	172500	7936395	2920	2920	2920	2920	0
164	20231023	172400	7936395	2920	2920	2920	2920	0
165	20231023	172300	7936395	2920	2920	2920	2920	0
166	20231023	172200	7936395	2920	2920	2920	2920	0
167	20231023	172100	7936395	2920	2920	2920	2920	0
168	20231023	172000	7936395	2920	2920	2920	2920	0
169	20231023	171900	7936395	2920	2920	2920	2920	0
170	20231023	171800	7936395	2920	2920	2920	2920	0
171	20231023	171700	7936395	2920	2920	2920	2920	0
172	20231023	171600	7936395	2920	2920	2920	2920	0
173	20231023	171500	7936395	2920	2920	2920	2920	0
174	20231023	171400	7936395	2920	2920	2920	2920	0
175	20231023	171300	7936395	2920	2920	2920	2920	0
176	20231023	171200	7936395	2920	2920	2920	2920	0
177	20231023	171100	7936395	2920	2920	2920	2920	0
178	20231023	171000	7936395	2920	2920	2920	2920	0
179	20231023	170900	7936395	2920	2920	2920	2920	0
180	20231023	170800	7936395	2920	2920	2920	2920	0
181	20231023	170700	7936395	2920	2920	2920	2920	0
182	20231023	170600	7936395	2920	2920	2920	2920	21
183	20231023	170500	7936395	2920	2920	2920	2920	0
184	20231023	170400	7936395	2920	2920	2920	2920	0
185	20231023	170300	7936395	2920	2920	2920	2920	0
186	20231023	170200	7936395	2920	2920	2920	2920	0
187	20231023	170100	7936395	2920	2920	2920	2920	0
188	20231023	170000	7936395	2920	2920	2920	2920	0
189	20231023	165900	7936395	2920	2920	2920	2920	0
190	20231023	165800	7936395	2920	2920	2920	2920	0
191	20231023	165700	7936395	2920	2920	2920	2920	0
192	20231023	165600	7936395	2920	2920	2920	2920	0
193	20231023	165500	7936395	2920	2920	2920	2920	0
194	20231023	165400	7936395	2920	2920	2920	2920	0
195	20231023	165300	7936395	2920	2920	2920	2920	0
196	20231023	165200	7936395	2920	2920	2920	2920	0
197	20231023	165100	7936395	2920	2920	2920	2920	0
198	20231023	165000	7936395	2920	2920	2920	2920	0
199	20231023	164900	7936395	2920	2920	2920	2920	0
200	20231023	164800	7936395	2920	2920	2920	2920	0
201	20231023	164700	7936395	2920	2920	2920	2920	0
202	20231023	164600	7936395	2920	2920	2920	2920	0
203	20231023	164500	7936395	2920	2920	2920	2920	0
204	20231023	164400	7936395	2920	2920	2920	2920	0
205	20231023	164300	7936395	2920	2920	2920	2920	0
206	20231023	164200	7936395	2920	2920	2920	2920	0
207	20231023	164100	7936395	2920	2920	2920	2920	0
208	20231023	164000	7936395	2920	2920	2920	2920	0
209	20231023	163900	7936395	2920	2920	2920	2920	0
210	20231023	163800	7936395	2920	2920	2920	2920	0
211	20231023	163700	7936395	2920	2920	2920	2920	0
212	20231023	163600	7936395	2920	2920	2920	2920	21
213	20231023	163500	7936395	2920	2920	2920	2920	0
214	20231023	163400	7936395	2920	2920	2920	2920	0
215	20231023	163300	7936395	2920	2920	2920	2920	0
216	20231023	163200	7936395	2920	2920	2920	2920	0
217	20231023	163100	7936395	2920	2920	2920	2920	0
218	20231023	163000	7936395	2920	2920	2920	2920	0
219	20231023	162900	7936395	2920	2920	2920	2920	0
220	20231023	162800	7936395	2920	2920	2920	2920	0
221	20231023	162700	7936395	2920	2920	2920	2920	0
222	20231023	162600	7936395	2920	2920	2920	2920	0
223	20231023	162500	7936395	2920	2920	2920	2920	0
224	20231023	162400	7936395	2920	2920	2920	2920	0
225	20231023	162300	7936395	2920	2920	2920	2920	0
226	20231023	162200	7936395	2920	2920	2920	2920	0
227	20231023	162100	7936395	2920	2920	2920	2920	0
228	20231023	162000	7936395	2920	2920	2920	2920	0
229	20231023	161900	7936395	2920	2920	2920	2920	0
230	20231023	161800	7936395	2920	2920	2920	2920	0
231	20231023	161700	7936395	2920	2920	2920	2920	0
232	20231023	161600	7936395	2920	2920	2920	2920	0
233	20231023	161500	7936395	2920	2920	2920	2920	0
234	20231023	161400	7936395	2920	2920	2920	2920	0
235	20231023	161300	7936395	2920	2920	2920	2920	0
236	20231023	161200	7936395	2920	2920	2920	2920	0
237	20231023	161100	7936395	2920	2920	2920	2920	0
238	20231023	161000	7936395	2920	2920	2920	2920	0
239	20231023	160900	7936395	2920	2920	2920	2920	0
240	20231023	160800	7936395	2920	2920	2920	2920	0
241	20231023	160700	7936395	2920	2920	2920	2920	0
242	20231023	160600	7936395	2920	2920	2920	2920	21
243	20231023	160500	7936395	2920	2920	2920	2920	0
244	20231023	160400	7936395	2920	2920	2920	2920	0
245	20231023	160300	7936395	2920	2920	2920	2920	0
246	20231023	160200	7936395	2920	2920	2920	2920	0
247	20231023	160100	7936395	2920	2920	2920	2920	0
248	20231023	160000	7936395	2920	2920	2920	2920	0
249	20231023	155900	7936395	2920	2920	2920	2920	0
250	20231023	155800	7936395	2920	2920	2920	2920	0
251	20231023	155700	7936395	2920	2920	2920	2920	0
252	20231023	155600	7936395	2920	2920	2920	2920	0
253	20231023	155500	7936395	2920	2920	2920	2920	0
254	20231023	155400	7936395	2920	2920	2920	2920	0
255	20231023	155300	7936395	2920	2920	2920	2920	0
256	20231023	155200	7936395	2920	2920	2920	2920	0
257	20231023	155100	7936395	2920	2920	2920	2920	0
258	20231023	155000	7936395	2920	2920	2920	2920	0
259	20231023	154900	7936395	2920	2920	2920	2920	0
260	20231023	154800	7936395	2920	2920	2920	2920	0
261	20231023	154700	7936395	2920	2920	2920	2920	0
262	20231023	154600	7936395	2920	2920	2920	2920	0
263	20231023	154500	7936395	2920	2920	2920	2920	0
264	20231023	154400	7936395	2920	2920	2920	2920	0
265	20231023	154300	7936395	2920	2920	2920	2920	0
266	20231023	154200	7936395	2920	2920	2920	2920	0
267	20231023	154100	7936395	2920	2920	2920	2920	0
268	20231023	154000	7936395	2920	2920	2920	2920	0
269	20231023	153900	7936395	2920	2920	2920	2920	0
270	20231023	153800	7936395	2920	2920	2920	2920	0
271	20231023	153700	7936395	2920	2920	2920	2920	0
272	20231023	153600	7936395	2920	2920	2920	2920	21
273	20231023	153500	7936395	2920	2920	2920	2920	0
274	20231023	153400	7936395	2920	2920	2920	2920	0
275	20231023	153300	7936395	2920	2920	2920	2920	0
276	20231023	153200	7936395	2920	2920	2920	2920	0
277	20231023	153100	7936395	2920	2920	2920	2920	0
278	20231023	153000	7936395	2920	2920	2920	2920	21
279	20231023	152900	7875075	2900	2900	2900	2900	0
280	20231023	152800	7875075	2900	2900	2900	2900	0
281	20231023	152700	7875075	2900	2900	2900	2900	0
282	20231023	152600	7875075	2900	2900	2900	2900	0
283	20231023	152500	7875075	2900	2900	2900	2900	0
284	20231023	152400	7875075	2900	2900	2900	2900	0
285	20231023	152300	7875075	2900	2900	2900	2900	0
286	20231023	152200	7875075	2900	2900	2900	2900	0
287	20231023	152100	7875075	2900	2900	2900	2900	0
288	20231023	152000	7875075	2900	2900	2900	2900	0
289	20231023	151900	7875075	2900	2910	2910	2900	300
290	20231023	151800	7005060	2905	2905	2905	2905	0
291	20231023	151700	7005060	2905	2905	2905	2905	0
292	20231023	151600	7005060	2905	2905	2905	2905	0
293	20231023	151500	7005060	2905	2905	2905	2905	0
294	20231023	151400	7005060	2905	2905	2905	2905	0
295	20231023	151300	7005060	2905	2905	2905	2905	0
296	20231023	151200	7005060	2905	2905	2905	2905	0
297	20231023	151100	7005060	2905	2905	2905	2905	37
298	20231023	151000	6897575	2905	2905	2905	2905	0
299	20231023	150900	6897575	2905	2905	2905	2905	0
300	20231023	150800	6897575	2905	2905	2905	2905	0
301	20231023	150700	6897575	2905	2905	2905	2905	0
302	20231023	150600	6897575	2905	2905	2905	2905	0
303	20231023	150500	6897575	2905	2905	2905	2905	0
304	20231023	150400	6897575	2905	2905	2905	2905	0
305	20231023	150300	6897575	2905	2905	2905	2905	0
306	20231023	150200	6897575	2905	2905	2905	2905	2
307	20231023	150100	6891765	2925	2925	2925	2925	0
308	20231023	150000	6891765	2925	2925	2925	2925	0
309	20231023	145900	6891765	2925	2925	2925	2925	0
310	20231023	145800	6891765	2925	2925	2925	2925	0
311	20231023	145700	6891765	2925	2925	2925	2925	0
312	20231023	145600	6891765	2925	2925	2925	2925	0
313	20231023	145500	6891765	2925	2925	2925	2925	0
314	20231023	145400	6891765	2925	2925	2925	2925	2
315	20231023	145300	6885915	2925	2925	2925	2925	0
316	20231023	145200	6885915	2925	2925	2925	2925	0
317	20231023	145100	6885915	2925	2925	2925	2925	0
318	20231023	145000	6885915	2925	2925	2925	2925	0
319	20231023	144900	6885915	2925	2925	2925	2925	0
320	20231023	144800	6885915	2925	2925	2925	2925	0
321	20231023	144700	6885915	2925	2925	2925	2925	0
322	20231023	144600	6885915	2925	2925	2925	2925	0
323	20231023	144500	6885915	2925	2925	2925	2925	0
324	20231023	144400	6885915	2925	2925	2925	2925	0
325	20231023	144300	6885915	2925	2925	2925	2925	0
326	20231023	144200	6885915	2925	2925	2925	2925	0
327	20231023	144100	6885915	2925	2925	2925	2925	0
328	20231023	144000	6885915	2925	2925	2925	2925	0
329	20231023	143900	6885915	2925	2925	2925	2925	0
330	20231023	143800	6885915	2925	2925	2925	2925	0
331	20231023	143700	6885915	2925	2925	2925	2925	0
332	20231023	143600	6885915	2925	2925	2925	2925	0
333	20231023	143500	6885915	2925	2925	2925	2925	0
334	20231023	143400	6885915	2925	2925	2925	2925	0
335	20231023	143300	6885915	2925	2925	2925	2925	0
336	20231023	143200	6885915	2925	2925	2925	2925	0
337	20231023	143100	6885915	2925	2925	2925	2925	0
338	20231023	143000	6885915	2925	2925	2925	2925	0
339	20231023	142900	6885915	2925	2925	2925	2925	0
340	20231023	142800	6885915	2925	2925	2925	2925	0
341	20231023	142700	6885915	2925	2925	2925	2925	0
342	20231023	142600	6885915	2925	2925	2925	2925	0
343	20231023	142500	6885915	2925	2925	2925	2925	0
344	20231023	142400	6885915	2925	2925	2925	2925	0
345	20231023	142300	6885915	2925	2925	2925	2925	0
346	20231023	142200	6885915	2925	2925	2925	2925	0
347	20231023	142100	6885915	2925	2925	2925	2925	0
348	20231023	142000	6885915	2925	2925	2925	2925	0
349	20231023	141900	6885915	2925	2925	2925	2925	0
350	20231023	141800	6885915	2925	2925	2925	2925	0
351	20231023	141700	6885915	2925	2925	2925	2925	0
352	20231023	141600	6885915	2925	2925	2925	2925	0
353	20231023	141500	6885915	2925	2925	2925	2925	0
354	20231023	141400	6885915	2925	2925	2925	2925	0
355	20231023	141300	6885915	2925	2925	2925	2925	0
356	20231023	141200	6885915	2925	2925	2925	2925	0
357	20231023	141100	6885915	2925	2925	2925	2925	0
358	20231023	141000	6885915	2925	2925	2925	2925	0
359	20231023	140900	6885915	2925	2925	2925	2925	0
360	20231023	140800	6885915	2925	2925	2925	2925	0
361	20231023	140700	6885915	2925	2925	2925	2925	4
362	20231023	140600	6874215	2920	2920	2920	2920	0
363	20231023	140500	6874215	2920	2920	2920	2920	0
364	20231023	140400	6874215	2920	2920	2920	2920	0
365	20231023	140300	6874215	2920	2920	2920	2920	0
366	20231023	140200	6874215	2920	2920	2920	2920	0
367	20231023	140100	6874215	2920	2920	2920	2920	0
368	20231023	140000	6874215	2920	2920	2920	2920	0
369	20231023	135900	6874215	2920	2920	2920	2920	0
370	20231023	135800	6874215	2920	2920	2920	2920	0
371	20231023	135700	6874215	2920	2920	2920	2920	0
372	20231023	135600	6874215	2920	2920	2920	2920	0
373	20231023	135500	6874215	2920	2920	2920	2920	0
374	20231023	135400	6874215	2920	2920	2920	2920	0
375	20231023	135300	6874215	2920	2920	2920	2920	2
376	20231023	135200	6868375	2905	2905	2905	2905	0
377	20231023	135100	6868375	2905	2905	2905	2905	0
378	20231023	135000	6868375	2905	2905	2905	2905	0
379	20231023	134900	6868375	2905	2905	2905	2905	0
380	20231023	134800	6868375	2905	2905	2905	2905	0
381	20231023	134700	6868375	2905	2910	2910	2905	24
382	20231023	134600	6798640	2920	2920	2920	2920	0
383	20231023	134500	6798640	2920	2920	2920	2920	0
384	20231023	134400	6798640	2920	2920	2920	2920	0
385	20231023	134300	6798640	2920	2920	2920	2920	0
386	20231023	134200	6798640	2920	2920	2920	2920	0
387	20231023	134100	6798640	2920	2920	2920	2920	0
388	20231023	134000	6798640	2920	2920	2920	2920	0
389	20231023	133900	6798640	2920	2920	2920	2920	300
390	20231023	133800	5922640	2920	2920	2920	2920	0
391	20231023	133700	5922640	2920	2920	2920	2920	0
392	20231023	133600	5922640	2920	2920	2920	2920	0
393	20231023	133500	5922640	2920	2920	2920	2920	0
394	20231023	133400	5922640	2920	2920	2920	2920	0
395	20231023	133300	5922640	2920	2920	2920	2920	0
396	20231023	133200	5922640	2920	2920	2920	2920	0
397	20231023	133100	5922640	2920	2920	2920	2920	0
398	20231023	133000	5922640	2920	2920	2920	2920	0
399	20231023	132900	5922640	2920	2920	2920	2920	0
400	20231023	132800	5922640	2920	2920	2920	2920	0
401	20231023	132700	5922640	2920	2920	2920	2920	0
402	20231023	132600	5922640	2920	2920	2920	2920	0
403	20231023	132500	5922640	2920	2920	2920	2920	0
404	20231023	132400	5922640	2920	2920	2920	2920	0
405	20231023	132300	5922640	2920	2920	2920	2920	0
406	20231023	132200	5922640	2920	2920	2920	2920	0
407	20231023	132100	5922640	2920	2920	2920	2920	0
408	20231023	132000	5922640	2920	2920	2920	2920	0
409	20231023	131900	5922640	2920	2920	2920	2920	0
410	20231023	131800	5922640	2920	2920	2920	2920	0
411	20231023	131700	5922640	2920	2920	2920	2920	0
412	20231023	131600	5922640	2920	2920	2920	2920	0
413	20231023	131500	5922640	2920	2920	2920	2920	0
414	20231023	131400	5922640	2920	2920	2920	2920	3
415	20231023	131300	5913880	2920	2920	2920	2920	0
416	20231023	131200	5913880	2920	2920	2920	2920	0
417	20231023	131100	5913880	2920	2920	2920	2920	0
418	20231023	131000	5913880	2920	2920	2920	2920	0
419	20231023	130900	5913880	2920	2920	2920	2920	0
420	20231023	130800	5913880	2920	2920	2920	2920	0
421	20231023	130700	5913880	2920	2920	2920	2920	0
422	20231023	130600	5913880	2920	2920	2920	2920	0
423	20231023	130500	5913880	2920	2920	2920	2920	0
424	20231023	130400	5913880	2920	2920	2920	2920	0
425	20231023	130300	5913880	2920	2920	2920	2920	0
426	20231023	130200	5913880	2920	2920	2920	2920	2
427	20231023	130100	5908040	2900	2900	2900	2900	0
428	20231023	130000	5908040	2900	2900	2900	2900	0
429	20231023	125900	5908040	2900	2900	2900	2900	0
430	20231023	125800	5908040	2900	2900	2900	2900	50
431	20231023	125700	5763040	2900	2900	2900	2900	0
432	20231023	125600	5763040	2900	2900	2900	2900	0
433	20231023	125500	5763040	2900	2900	2900	2900	0
434	20231023	125400	5763040	2900	2905	2905	2900	61
435	20231023	125300	5586075	2920	2920	2920	2920	0
436	20231023	125200	5586075	2920	2920	2920	2920	0
437	20231023	125100	5586075	2920	2920	2920	2920	0
438	20231023	125000	5586075	2920	2920	2920	2920	0
439	20231023	124900	5586075	2920	2920	2920	2920	0
440	20231023	124800	5586075	2920	2920	2920	2920	4
441	20231023	124700	5574395	2905	2905	2905	2905	0
442	20231023	124600	5574395	2905	2905	2905	2905	0
443	20231023	124500	5574395	2905	2905	2905	2905	0
444	20231023	124400	5574395	2905	2905	2905	2905	1
445	20231023	124300	5571490	2915	2915	2915	2915	0
446	20231023	124200	5571490	2915	2915	2915	2915	0
447	20231023	124100	5571490	2915	2915	2915	2915	0
448	20231023	124000	5571490	2915	2915	2915	2915	0
449	20231023	123900	5571490	2915	2915	2915	2915	0
450	20231023	123800	5571490	2915	2915	2915	2915	0
451	20231023	123700	5571490	2915	2915	2915	2915	0
452	20231023	123600	5571490	2915	2915	2915	2915	0
453	20231023	123500	5571490	2915	2915	2915	2915	0
454	20231023	123400	5571490	2915	2915	2915	2915	0
455	20231023	123300	5571490	2915	2915	2915	2915	0
456	20231023	123200	5571490	2915	2915	2915	2915	0
457	20231023	123100	5571490	2915	2915	2915	2915	0
458	20231023	123000	5571490	2915	2915	2915	2915	0
459	20231023	122900	5571490	2915	2915	2915	2915	0
460	20231023	122800	5571490	2915	2915	2915	2915	0
461	20231023	122700	5571490	2915	2915	2915	2915	0
462	20231023	122600	5571490	2915	2915	2915	2915	0
463	20231023	122500	5571490	2915	2915	2915	2915	0
464	20231023	122400	5571490	2915	2925	2925	2915	1184
465	20231023	122300	2116705	2930	2930	2930	2930	0
466	20231023	122200	2116705	2930	2930	2930	2930	0
467	20231023	122100	2116705	2930	2930	2930	2930	0
468	20231023	122000	2116705	2930	2930	2930	2930	0
469	20231023	121900	2116705	2930	2930	2930	2930	0
470	20231023	121800	2116705	2930	2930	2930	2930	0
471	20231023	121700	2116705	2930	2930	2930	2930	0
472	20231023	121600	2116705	2930	2930	2930	2930	0
473	20231023	121500	2116705	2930	2930	2930	2930	0
474	20231023	121400	2116705	2930	2930	2930	2930	0
475	20231023	121300	2116705	2930	2930	2930	2930	0
476	20231023	121200	2116705	2930	2930	2930	2930	0
477	20231023	121100	2116705	2930	2930	2930	2930	0
478	20231023	121000	2116705	2930	2930	2930	2930	0
479	20231023	120900	2116705	2930	2930	2930	2930	0
480	20231023	120800	2116705	2930	2930	2930	2930	0
481	20231023	120700	2116705	2930	2930	2930	2930	0
482	20231023	120600	2116705	2930	2930	2930	2930	0
483	20231023	120500	2116705	2930	2930	2930	2930	0
484	20231023	120400	2116705	2930	2930	2930	2930	0
485	20231023	120300	2116705	2930	2930	2930	2930	0
486	20231023	120200	2116705	2930	2930	2930	2930	0
487	20231023	120100	2116705	2930	2930	2930	2930	0
488	20231023	120000	2116705	2930	2930	2930	2930	0
489	20231023	115900	2116705	2930	2930	2930	2930	0
490	20231023	115800	2116705	2930	2930	2930	2930	0
491	20231023	115700	2116705	2930	2930	2930	2930	0
492	20231023	115600	2116705	2930	2930	2930	2930	0
493	20231023	115500	2116705	2930	2930	2930	2930	0
494	20231023	115400	2116705	2930	2930	2930	2930	0
495	20231023	115300	2116705	2930	2930	2930	2930	0
496	20231023	115200	2116705	2930	2930	2930	2930	0
497	20231023	115100	2116705	2930	2930	2930	2930	0
498	20231023	115000	2116705	2930	2930	2930	2930	0
499	20231023	114900	2116705	2930	2930	2930	2930	0
500	20231023	114800	2116705	2930	2930	2930	2930	0
501	20231023	114700	2116705	2930	2930	2930	2930	0
502	20231023	114600	2116705	2930	2930	2930	2930	0
503	20231023	114500	2116705	2930	2930	2930	2930	0
504	20231023	114400	2116705	2930	2930	2930	2930	0
505	20231023	114300	2116705	2930	2930	2930	2930	0
506	20231023	114200	2116705	2930	2930	2930	2930	0
507	20231023	114100	2116705	2930	2930	2930	2930	0
508	20231023	114000	2116705	2930	2930	2930	2930	0
509	20231023	113900	2116705	2930	2930	2930	2930	0
510	20231023	113800	2116705	2930	2930	2930	2930	0
511	20231023	113700	2116705	2930	2930	2930	2930	0
512	20231023	113600	2116705	2930	2930	2930	2930	0
513	20231023	113500	2116705	2930	2930	2930	2930	0
514	20231023	113400	2116705	2930	2930	2930	2930	0
515	20231023	113300	2116705	2930	2930	2930	2930	0
516	20231023	113200	2116705	2930	2930	2930	2930	0
517	20231023	113100	2116705	2930	2930	2930	2930	0
518	20231023	113000	2116705	2930	2930	2930	2930	0
519	20231023	112900	2116705	2930	2930	2930	2930	0
520	20231023	112800	2116705	2930	2930	2930	2930	0
521	20231023	112700	2116705	2930	2930	2930	2930	0
522	20231023	112600	2116705	2930	2930	2930	2930	0
523	20231023	112500	2116705	2930	2930	2930	2930	0
524	20231023	112400	2116705	2930	2930	2930	2930	0
525	20231023	112300	2116705	2930	2930	2930	2930	0
526	20231023	112200	2116705	2930	2930	2930	2930	0
527	20231023	112100	2116705	2930	2930	2930	2930	1
528	20231023	112000	2113775	2930	2930	2930	2930	1
529	20231023	111900	2110845	2930	2930	2930	2930	0
530	20231023	111800	2110845	2930	2930	2930	2930	0
531	20231023	111700	2110845	2930	2930	2930	2930	0
532	20231023	111600	2110845	2930	2930	2930	2930	0
533	20231023	111500	2110845	2930	2930	2930	2930	0
534	20231023	111400	2110845	2930	2930	2930	2930	0
535	20231023	111300	2110845	2930	2930	2930	2930	0
536	20231023	111200	2110845	2930	2930	2930	2930	0
537	20231023	111100	2110845	2930	2930	2930	2930	0
538	20231023	111000	2110845	2930	2930	2930	2930	0
539	20231023	110900	2110845	2930	2930	2930	2930	0
540	20231023	110800	2110845	2930	2930	2930	2930	0
541	20231023	110700	2110845	2930	2930	2930	2930	0
542	20231023	110600	2110845	2930	2930	2930	2930	0
543	20231023	110500	2110845	2930	2930	2930	2930	0
544	20231023	110400	2110845	2930	2930	2930	2930	0
545	20231023	110300	2110845	2930	2930	2930	2930	0
546	20231023	110200	2110845	2930	2930	2930	2930	0
547	20231023	110100	2110845	2930	2930	2930	2930	0
548	20231023	110000	2110845	2930	2930	2930	2930	0
549	20231023	105900	2110845	2930	2930	2930	2930	0
550	20231023	105800	2110845	2930	2930	2930	2930	0
551	20231023	105700	2110845	2930	2930	2930	2930	0
552	20231023	105600	2110845	2930	2930	2930	2930	0
553	20231023	105500	2110845	2930	2930	2930	2930	118
554	20231023	105400	1765105	2930	2930	2930	2930	0
555	20231023	105300	1765105	2930	2930	2930	2930	0
556	20231023	105200	1765105	2930	2930	2930	2930	0
557	20231023	105100	1765105	2930	2930	2930	2930	9
558	20231023	105000	1738735	2925	2925	2925	2925	0
559	20231023	104900	1738735	2925	2925	2925	2925	0
560	20231023	104800	1738735	2925	2925	2925	2925	0
561	20231023	104700	1738735	2925	2925	2925	2925	0
562	20231023	104600	1738735	2925	2925	2925	2925	0
563	20231023	104500	1738735	2925	2925	2925	2925	0
564	20231023	104400	1738735	2925	2925	2925	2925	0
565	20231023	104300	1738735	2925	2925	2925	2925	0
566	20231023	104200	1738735	2925	2925	2925	2925	0
567	20231023	104100	1738735	2925	2925	2925	2925	2
568	20231023	104000	1732885	2905	2905	2905	2905	5
569	20231023	103900	1718360	2930	2930	2930	2930	0
570	20231023	103800	1718360	2930	2930	2930	2930	0
571	20231023	103700	1718360	2930	2930	2930	2930	0
572	20231023	103600	1718360	2930	2930	2930	2930	0
573	20231023	103500	1718360	2930	2930	2930	2930	0
574	20231023	103400	1718360	2930	2930	2930	2930	0
575	20231023	103300	1718360	2930	2930	2930	2930	0
576	20231023	103200	1718360	2930	2930	2930	2930	0
577	20231023	103100	1718360	2930	2930	2930	2930	0
578	20231023	103000	1718360	2930	2930	2930	2930	0
579	20231023	102900	1718360	2930	2930	2930	2930	0
580	20231023	102800	1718360	2930	2930	2930	2930	0
581	20231023	102700	1718360	2930	2930	2930	2930	0
582	20231023	102600	1718360	2930	2930	2930	2930	0
583	20231023	102500	1718360	2930	2930	2930	2930	0
584	20231023	102400	1718360	2930	2930	2930	2930	0
585	20231023	102300	1718360	2930	2930	2930	2930	0
586	20231023	102200	1718360	2930	2930	2930	2930	0
587	20231023	102100	1718360	2930	2930	2930	2930	0
588	20231023	102000	1718360	2930	2930	2930	2930	0
589	20231023	101900	1718360	2930	2930	2930	2930	0
590	20231023	101800	1718360	2930	2930	2930	2930	0
591	20231023	101700	1718360	2930	2930	2930	2930	0
592	20231023	101600	1718360	2930	2930	2930	2930	0
593	20231023	101500	1718360	2930	2930	2930	2930	4
594	20231023	101400	1706640	2935	2935	2935	2935	0
595	20231023	101300	1706640	2935	2935	2935	2935	0
596	20231023	101200	1706640	2935	2935	2935	2935	0
597	20231023	101100	1706640	2935	2935	2935	2935	0
598	20231023	101000	1706640	2935	2935	2935	2935	0
599	20231023	100900	1706640	2935	2935	2935	2935	0
600	20231023	100800	1706640	2935	2935	2935	2935	0
601	20231023	100700	1706640	2935	2935	2935	2935	0
602	20231023	100600	1706640	2935	2935	2935	2935	0
603	20231023	100500	1706640	2935	2935	2935	2935	0
604	20231023	100400	1706640	2935	2935	2935	2935	0
605	20231023	100300	1706640	2935	2935	2935	2935	2
606	20231023	100200	1700770	2935	2935	2935	2935	0
607	20231023	100100	1700770	2935	2935	2935	2935	1
608	20231023	100000	1697835	2935	2935	2935	2935	0
609	20231023	095900	1697835	2935	2935	2935	2935	1
610	20231023	095800	1694900	2935	2935	2935	2935	0
611	20231023	095700	1694900	2935	2935	2935	2935	0
612	20231023	095600	1694900	2935	2935	2935	2935	0
613	20231023	095500	1694900	2935	2935	2935	2935	0
614	20231023	095400	1694900	2935	2935	2935	2935	0
615	20231023	095300	1694900	2935	2935	2935	2935	0
616	20231023	095200	1694900	2935	2935	2935	2935	0
617	20231023	095100	1694900	2935	2935	2935	2935	0
618	20231023	095000	1694900	2935	2935	2935	2935	0
619	20231023	094900	1694900	2935	2935	2935	2935	0
620	20231023	094800	1694900	2935	2935	2935	2935	0
621	20231023	094700	1694900	2935	2935	2935	2935	0
622	20231023	094600	1694900	2935	2935	2935	2935	0
623	20231023	094500	1694900	2935	2935	2935	2935	59
624	20231023	094400	1521735	2935	2935	2935	2935	2
625	20231023	094300	1515865	2935	2930	2935	2930	2
626	20231023	094200	1510000	2930	2930	2930	2930	0
627	20231023	094100	1510000	2930	2930	2930	2930	31
628	20231023	094000	1419170	2925	2925	2925	2925	0
629	20231023	093900	1419170	2925	2925	2925	2925	0
630	20231023	093800	1419170	2925	2925	2925	2925	2
631	20231023	093700	1413320	2925	2925	2925	2925	22
632	20231023	093600	1348970	2910	2910	2910	2910	0
633	20231023	093500	1348970	2910	2910	2910	2910	2
634	20231023	093400	1343150	2905	2905	2905	2905	3
635	20231023	093300	1334435	2905	2905	2905	2905	2
636	20231023	093200	1328625	2905	2905	2905	2905	1
637	20231023	093100	1325720	2910	2910	2910	2910	0
638	20231023	093000	1325720	2910	2910	2910	2910	0
639	20231023	092900	1325720	2910	2910	2910	2910	0
640	20231023	092800	1325720	2910	2910	2910	2910	0
641	20231023	092700	1325720	2910	2910	2910	2910	0
642	20231023	092600	1325720	2910	2910	2910	2910	0
643	20231023	092500	1325720	2910	2910	2910	2910	0
644	20231023	092400	1325720	2910	2910	2910	2910	0
645	20231023	092300	1325720	2910	2910	2910	2910	0
646	20231023	092200	1325720	2910	2910	2910	2910	0
647	20231023	092100	1325720	2910	2910	2910	2910	0
648	20231023	092000	1325720	2910	2910	2910	2910	0
649	20231023	091900	1325720	2910	2910	2910	2910	0
650	20231023	091800	1325720	2910	2910	2910	2910	0
651	20231023	091700	1325720	2910	2910	2910	2910	0
652	20231023	091600	1325720	2910	2910	2910	2910	0
653	20231023	091500	1325720	2910	2910	2910	2910	1
654	20231023	091400	1322810	2880	2880	2880	2880	0
655	20231023	091300	1322810	2880	2880	2880	2880	0
656	20231023	091200	1322810	2880	2880	2880	2880	0
657	20231023	091100	1322810	2880	2880	2880	2880	0
658	20231023	091000	1322810	2880	2880	2880	2880	0
659	20231023	090900	1322810	2880	2880	2880	2880	0
660	20231023	090800	1322810	2880	2880	2880	2880	0
661	20231023	090700	1322810	2880	2880	2880	2880	30
662	20231023	090600	1236410	2870	2870	2870	2870	0
663	20231023	090500	1236410	2870	2870	2870	2870	55
664	20231023	090400	1078560	2840	2910	2910	2840	262
665	20231023	090300	331740	2910	2910	2910	2910	0
666	20231023	090200	331740	2910	2910	2910	2910	112
667	20231023	090100	5820	2910	2910	2910	2910	0
668	20231023	090000	5820	2910	2910	2910	2910	2