KissMeData/169330/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	200800	17792325	2960	2960	2960	2960	170
3	20231025	200700	17792325	2960	2960	2960	2960	0
4	20231025	200600	17792325	2960	2960	2960	2960	0
5	20231025	200500	17792325	2960	2960	2960	2960	0
6	20231025	200400	17792325	2960	2960	2960	2960	0
7	20231025	200300	17792325	2960	2960	2960	2960	0
8	20231025	200200	17792325	2960	2960	2960	2960	0
9	20231025	200100	17792325	2960	2960	2960	2960	0
10	20231025	200000	17792325	2960	2960	2960	2960	0
11	20231025	195900	17792325	2960	2960	2960	2960	0
12	20231025	195800	17792325	2960	2960	2960	2960	0
13	20231025	195700	17792325	2960	2960	2960	2960	0
14	20231025	195600	17792325	2960	2960	2960	2960	0
15	20231025	195500	17792325	2960	2960	2960	2960	0
16	20231025	195400	17792325	2960	2960	2960	2960	0
17	20231025	195300	17792325	2960	2960	2960	2960	0
18	20231025	195200	17792325	2960	2960	2960	2960	0
19	20231025	195100	17792325	2960	2960	2960	2960	0
20	20231025	195000	17792325	2960	2960	2960	2960	0
21	20231025	194900	17792325	2960	2960	2960	2960	0
22	20231025	194800	17792325	2960	2960	2960	2960	0
23	20231025	194700	17792325	2960	2960	2960	2960	0
24	20231025	194600	17792325	2960	2960	2960	2960	0
25	20231025	194500	17792325	2960	2960	2960	2960	0
26	20231025	194400	17792325	2960	2960	2960	2960	0
27	20231025	194300	17792325	2960	2960	2960	2960	0
28	20231025	194200	17792325	2960	2960	2960	2960	0
29	20231025	194100	17792325	2960	2960	2960	2960	0
30	20231025	194000	17792325	2960	2960	2960	2960	0
31	20231025	193900	17792325	2960	2960	2960	2960	0
32	20231025	193800	17792325	2960	2960	2960	2960	170
33	20231025	193700	17792325	2960	2960	2960	2960	0
34	20231025	193600	17792325	2960	2960	2960	2960	0
35	20231025	193500	17792325	2960	2960	2960	2960	0
36	20231025	193400	17792325	2960	2960	2960	2960	0
37	20231025	193300	17792325	2960	2960	2960	2960	0
38	20231025	193200	17792325	2960	2960	2960	2960	0
39	20231025	193100	17792325	2960	2960	2960	2960	0
40	20231025	193000	17792325	2960	2960	2960	2960	0
41	20231025	192900	17792325	2960	2960	2960	2960	0
42	20231025	192800	17792325	2960	2960	2960	2960	0
43	20231025	192700	17792325	2960	2960	2960	2960	0
44	20231025	192600	17792325	2960	2960	2960	2960	0
45	20231025	192500	17792325	2960	2960	2960	2960	0
46	20231025	192400	17792325	2960	2960	2960	2960	0
47	20231025	192300	17792325	2960	2960	2960	2960	0
48	20231025	192200	17792325	2960	2960	2960	2960	0
49	20231025	192100	17792325	2960	2960	2960	2960	0
50	20231025	192000	17792325	2960	2960	2960	2960	0
51	20231025	191900	17792325	2960	2960	2960	2960	0
52	20231025	191800	17792325	2960	2960	2960	2960	0
53	20231025	191700	17792325	2960	2960	2960	2960	0
54	20231025	191600	17792325	2960	2960	2960	2960	0
55	20231025	191500	17792325	2960	2960	2960	2960	0
56	20231025	191400	17792325	2960	2960	2960	2960	0
57	20231025	191300	17792325	2960	2960	2960	2960	0
58	20231025	191200	17792325	2960	2960	2960	2960	0
59	20231025	191100	17792325	2960	2960	2960	2960	0
60	20231025	191000	17792325	2960	2960	2960	2960	0
61	20231025	190900	17792325	2960	2960	2960	2960	0
62	20231025	190800	17792325	2960	2960	2960	2960	170
63	20231025	190700	17792325	2960	2960	2960	2960	0
64	20231025	190600	17792325	2960	2960	2960	2960	0
65	20231025	190500	17792325	2960	2960	2960	2960	0
66	20231025	190400	17792325	2960	2960	2960	2960	0
67	20231025	190300	17792325	2960	2960	2960	2960	0
68	20231025	190200	17792325	2960	2960	2960	2960	0
69	20231025	190100	17792325	2960	2960	2960	2960	0
70	20231025	190000	17792325	2960	2960	2960	2960	0
71	20231025	185900	17792325	2960	2960	2960	2960	0
72	20231025	185800	17792325	2960	2960	2960	2960	0
73	20231025	185700	17792325	2960	2960	2960	2960	0
74	20231025	185600	17792325	2960	2960	2960	2960	0
75	20231025	185500	17792325	2960	2960	2960	2960	0
76	20231025	185400	17792325	2960	2960	2960	2960	0
77	20231025	185300	17792325	2960	2960	2960	2960	0
78	20231025	185200	17792325	2960	2960	2960	2960	0
79	20231025	185100	17792325	2960	2960	2960	2960	0
80	20231025	185000	17792325	2960	2960	2960	2960	0
81	20231025	184900	17792325	2960	2960	2960	2960	0
82	20231025	184800	17792325	2960	2960	2960	2960	0
83	20231025	184700	17792325	2960	2960	2960	2960	0
84	20231025	184600	17792325	2960	2960	2960	2960	0
85	20231025	184500	17792325	2960	2960	2960	2960	0
86	20231025	184400	17792325	2960	2960	2960	2960	0
87	20231025	184300	17792325	2960	2960	2960	2960	0
88	20231025	184200	17792325	2960	2960	2960	2960	0
89	20231025	184100	17792325	2960	2960	2960	2960	0
90	20231025	184000	17792325	2960	2960	2960	2960	0
91	20231025	183900	17792325	2960	2960	2960	2960	0
92	20231025	183800	17792325	2960	2960	2960	2960	170
93	20231025	183700	17792325	2960	2960	2960	2960	0
94	20231025	183600	17792325	2960	2960	2960	2960	0
95	20231025	183500	17792325	2960	2960	2960	2960	0
96	20231025	183400	17792325	2960	2960	2960	2960	0
97	20231025	183300	17792325	2960	2960	2960	2960	0
98	20231025	183200	17792325	2960	2960	2960	2960	0
99	20231025	183100	17792325	2960	2960	2960	2960	0
100	20231025	183000	17792325	2960	2960	2960	2960	0
101	20231025	182900	17792325	2960	2960	2960	2960	0
102	20231025	182800	17792325	2960	2960	2960	2960	0
103	20231025	182700	17792325	2960	2960	2960	2960	0
104	20231025	182600	17792325	2960	2960	2960	2960	0
105	20231025	182500	17792325	2960	2960	2960	2960	0
106	20231025	182400	17792325	2960	2960	2960	2960	0
107	20231025	182300	17792325	2960	2960	2960	2960	0
108	20231025	182200	17792325	2960	2960	2960	2960	0
109	20231025	182100	17792325	2960	2960	2960	2960	0
110	20231025	182000	17792325	2960	2960	2960	2960	0
111	20231025	181900	17792325	2960	2960	2960	2960	0
112	20231025	181800	17792325	2960	2960	2960	2960	0
113	20231025	181700	17792325	2960	2960	2960	2960	0
114	20231025	181600	17792325	2960	2960	2960	2960	0
115	20231025	181500	17792325	2960	2960	2960	2960	0
116	20231025	181400	17792325	2960	2960	2960	2960	0
117	20231025	181300	17792325	2960	2960	2960	2960	0
118	20231025	181200	17792325	2960	2960	2960	2960	0
119	20231025	181100	17792325	2960	2960	2960	2960	0
120	20231025	181000	17792325	2960	2960	2960	2960	0
121	20231025	180900	17792325	2960	2960	2960	2960	0
122	20231025	180800	17792325	2960	2960	2960	2960	170
123	20231025	180700	17792325	2960	2960	2960	2960	0
124	20231025	180600	17792325	2960	2960	2960	2960	0
125	20231025	180500	17792325	2960	2960	2960	2960	0
126	20231025	180400	17792325	2960	2960	2960	2960	0
127	20231025	180300	17792325	2960	2960	2960	2960	0
128	20231025	180200	17792325	2960	2960	2960	2960	0
129	20231025	180100	17792325	2960	2960	2960	2960	0
130	20231025	180000	17792325	2960	2960	2960	2960	0
131	20231025	175900	17792325	2960	2960	2960	2960	0
132	20231025	175800	17792325	2960	2960	2960	2960	0
133	20231025	175700	17792325	2960	2960	2960	2960	0
134	20231025	175600	17792325	2960	2960	2960	2960	0
135	20231025	175500	17792325	2960	2960	2960	2960	0
136	20231025	175400	17792325	2960	2960	2960	2960	0
137	20231025	175300	17792325	2960	2960	2960	2960	0
138	20231025	175200	17792325	2960	2960	2960	2960	0
139	20231025	175100	17792325	2960	2960	2960	2960	0
140	20231025	175000	17792325	2960	2960	2960	2960	0
141	20231025	174900	17792325	2960	2960	2960	2960	0
142	20231025	174800	17792325	2960	2960	2960	2960	0
143	20231025	174700	17792325	2960	2960	2960	2960	0
144	20231025	174600	17792325	2960	2960	2960	2960	0
145	20231025	174500	17792325	2960	2960	2960	2960	0
146	20231025	174400	17792325	2960	2960	2960	2960	0
147	20231025	174300	17792325	2960	2960	2960	2960	0
148	20231025	174200	17792325	2960	2960	2960	2960	0
149	20231025	174100	17792325	2960	2960	2960	2960	0
150	20231025	174000	17792325	2960	2960	2960	2960	0
151	20231025	173900	17792325	2960	2960	2960	2960	0
152	20231025	173800	17792325	2960	2960	2960	2960	170
153	20231025	173700	17792325	2960	2960	2960	2960	0
154	20231025	173600	17792325	2960	2960	2960	2960	0
155	20231025	173500	17792325	2960	2960	2960	2960	0
156	20231025	173400	17792325	2960	2960	2960	2960	0
157	20231025	173300	17792325	2960	2960	2960	2960	0
158	20231025	173200	17792325	2960	2960	2960	2960	0
159	20231025	173100	17792325	2960	2960	2960	2960	0
160	20231025	173000	17792325	2960	2960	2960	2960	0
161	20231025	172900	17792325	2960	2960	2960	2960	0
162	20231025	172800	17792325	2960	2960	2960	2960	0
163	20231025	172700	17792325	2960	2960	2960	2960	0
164	20231025	172600	17792325	2960	2960	2960	2960	0
165	20231025	172500	17792325	2960	2960	2960	2960	0
166	20231025	172400	17792325	2960	2960	2960	2960	0
167	20231025	172300	17792325	2960	2960	2960	2960	0
168	20231025	172200	17792325	2960	2960	2960	2960	0
169	20231025	172100	17792325	2960	2960	2960	2960	0
170	20231025	172000	17792325	2960	2960	2960	2960	0
171	20231025	171900	17792325	2960	2960	2960	2960	0
172	20231025	171800	17792325	2960	2960	2960	2960	0
173	20231025	171700	17792325	2960	2960	2960	2960	0
174	20231025	171600	17792325	2960	2960	2960	2960	0
175	20231025	171500	17792325	2960	2960	2960	2960	0
176	20231025	171400	17792325	2960	2960	2960	2960	0
177	20231025	171300	17792325	2960	2960	2960	2960	0
178	20231025	171200	17792325	2960	2960	2960	2960	0
179	20231025	171100	17792325	2960	2960	2960	2960	0
180	20231025	171000	17792325	2960	2960	2960	2960	0
181	20231025	170900	17792325	2960	2960	2960	2960	0
182	20231025	170800	17792325	2960	2960	2960	2960	170
183	20231025	170700	17792325	2960	2960	2960	2960	0
184	20231025	170600	17792325	2960	2960	2960	2960	0
185	20231025	170500	17792325	2960	2960	2960	2960	0
186	20231025	170400	17792325	2960	2960	2960	2960	0
187	20231025	170300	17792325	2960	2960	2960	2960	0
188	20231025	170200	17792325	2960	2960	2960	2960	0
189	20231025	170100	17792325	2960	2960	2960	2960	0
190	20231025	170000	17792325	2960	2960	2960	2960	0
191	20231025	165900	17792325	2960	2960	2960	2960	0
192	20231025	165800	17792325	2960	2960	2960	2960	0
193	20231025	165700	17792325	2960	2960	2960	2960	0
194	20231025	165600	17792325	2960	2960	2960	2960	0
195	20231025	165500	17792325	2960	2960	2960	2960	0
196	20231025	165400	17792325	2960	2960	2960	2960	0
197	20231025	165300	17792325	2960	2960	2960	2960	0
198	20231025	165200	17792325	2960	2960	2960	2960	0
199	20231025	165100	17792325	2960	2960	2960	2960	0
200	20231025	165000	17792325	2960	2960	2960	2960	0
201	20231025	164900	17792325	2960	2960	2960	2960	0
202	20231025	164800	17792325	2960	2960	2960	2960	0
203	20231025	164700	17792325	2960	2960	2960	2960	0
204	20231025	164600	17792325	2960	2960	2960	2960	0
205	20231025	164500	17792325	2960	2960	2960	2960	0
206	20231025	164400	17792325	2960	2960	2960	2960	0
207	20231025	164300	17792325	2960	2960	2960	2960	0
208	20231025	164200	17792325	2960	2960	2960	2960	0
209	20231025	164100	17792325	2960	2960	2960	2960	0
210	20231025	164000	17792325	2960	2960	2960	2960	0
211	20231025	163900	17792325	2960	2960	2960	2960	0
212	20231025	163800	17792325	2960	2960	2960	2960	170
213	20231025	163700	17792325	2960	2960	2960	2960	0
214	20231025	163600	17792325	2960	2960	2960	2960	0
215	20231025	163500	17792325	2960	2960	2960	2960	0
216	20231025	163400	17792325	2960	2960	2960	2960	0
217	20231025	163300	17792325	2960	2960	2960	2960	0
218	20231025	163200	17792325	2960	2960	2960	2960	0
219	20231025	163100	17792325	2960	2960	2960	2960	0
220	20231025	163000	17792325	2960	2960	2960	2960	0
221	20231025	162900	17792325	2960	2960	2960	2960	0
222	20231025	162800	17792325	2960	2960	2960	2960	0
223	20231025	162700	17792325	2960	2960	2960	2960	0
224	20231025	162600	17792325	2960	2960	2960	2960	0
225	20231025	162500	17792325	2960	2960	2960	2960	0
226	20231025	162400	17792325	2960	2960	2960	2960	0
227	20231025	162300	17792325	2960	2960	2960	2960	0
228	20231025	162200	17792325	2960	2960	2960	2960	0
229	20231025	162100	17792325	2960	2960	2960	2960	0
230	20231025	162000	17792325	2960	2960	2960	2960	0
231	20231025	161900	17792325	2960	2960	2960	2960	0
232	20231025	161800	17792325	2960	2960	2960	2960	0
233	20231025	161700	17792325	2960	2960	2960	2960	0
234	20231025	161600	17792325	2960	2960	2960	2960	0
235	20231025	161500	17792325	2960	2960	2960	2960	0
236	20231025	161400	17792325	2960	2960	2960	2960	0
237	20231025	161300	17792325	2960	2960	2960	2960	0
238	20231025	161200	17792325	2960	2960	2960	2960	0
239	20231025	161100	17792325	2960	2960	2960	2960	0
240	20231025	161000	17792325	2960	2960	2960	2960	0
241	20231025	160900	17792325	2960	2960	2960	2960	0
242	20231025	160800	17792325	2960	2960	2960	2960	170
243	20231025	160700	17792325	2960	2960	2960	2960	0
244	20231025	160600	17792325	2960	2960	2960	2960	0
245	20231025	160500	17792325	2960	2960	2960	2960	0
246	20231025	160400	17792325	2960	2960	2960	2960	0
247	20231025	160300	17792325	2960	2960	2960	2960	0
248	20231025	160200	17792325	2960	2960	2960	2960	0
249	20231025	160100	17792325	2960	2960	2960	2960	0
250	20231025	160000	17792325	2960	2960	2960	2960	0
251	20231025	155900	17792325	2960	2960	2960	2960	0
252	20231025	155800	17792325	2960	2960	2960	2960	0
253	20231025	155700	17792325	2960	2960	2960	2960	0
254	20231025	155600	17792325	2960	2960	2960	2960	0
255	20231025	155500	17792325	2960	2960	2960	2960	0
256	20231025	155400	17792325	2960	2960	2960	2960	0
257	20231025	155300	17792325	2960	2960	2960	2960	0
258	20231025	155200	17792325	2960	2960	2960	2960	0
259	20231025	155100	17792325	2960	2960	2960	2960	0
260	20231025	155000	17792325	2960	2960	2960	2960	0
261	20231025	154900	17792325	2960	2960	2960	2960	0
262	20231025	154800	17792325	2960	2960	2960	2960	0
263	20231025	154700	17792325	2960	2960	2960	2960	0
264	20231025	154600	17792325	2960	2960	2960	2960	0
265	20231025	154500	17792325	2960	2960	2960	2960	0
266	20231025	154400	17792325	2960	2960	2960	2960	0
267	20231025	154300	17792325	2960	2960	2960	2960	0
268	20231025	154200	17792325	2960	2960	2960	2960	0
269	20231025	154100	17792325	2960	2960	2960	2960	0
270	20231025	154000	17792325	2960	2960	2960	2960	0
271	20231025	153900	17792325	2960	2960	2960	2960	0
272	20231025	153800	17792325	2960	2960	2960	2960	170
273	20231025	153700	17792325	2960	2960	2960	2960	0
274	20231025	153600	17792325	2960	2960	2960	2960	0
275	20231025	153500	17792325	2960	2960	2960	2960	0
276	20231025	153400	17792325	2960	2960	2960	2960	0
277	20231025	153300	17792325	2960	2960	2960	2960	0
278	20231025	153200	17792325	2960	2960	2960	2960	0
279	20231025	153100	17792325	2960	2960	2960	2960	0
280	20231025	153000	17792325	2960	2960	2960	2960	170
281	20231025	152900	17289125	2955	2955	2955	2955	0
282	20231025	152800	17289125	2955	2955	2955	2955	0
283	20231025	152700	17289125	2955	2955	2955	2955	0
284	20231025	152600	17289125	2955	2955	2955	2955	0
285	20231025	152500	17289125	2955	2955	2955	2955	0
286	20231025	152400	17289125	2955	2955	2955	2955	0
287	20231025	152300	17289125	2955	2955	2955	2955	0
288	20231025	152200	17289125	2955	2955	2955	2955	0
289	20231025	152100	17289125	2955	2955	2955	2955	0
290	20231025	152000	17289125	2955	2955	2955	2955	0
291	20231025	151900	17289125	2955	2955	2955	2955	0
292	20231025	151800	17289125	2955	2955	2955	2955	1
293	20231025	151700	17286170	2950	2950	2950	2950	0
294	20231025	151600	17286170	2950	2950	2950	2950	0
295	20231025	151500	17286170	2950	2950	2950	2950	0
296	20231025	151400	17286170	2950	2950	2950	2950	0
297	20231025	151300	17286170	2950	2950	2950	2950	0
298	20231025	151200	17286170	2950	2950	2950	2950	30
299	20231025	151100	17197670	2950	2950	2950	2950	0
300	20231025	151000	17197670	2950	2950	2950	2950	17
301	20231025	150900	17147520	2950	2950	2950	2950	0
302	20231025	150800	17147520	2950	2950	2950	2950	0
303	20231025	150700	17147520	2950	2950	2950	2950	0
304	20231025	150600	17147520	2950	2950	2950	2950	0
305	20231025	150500	17147520	2950	2950	2950	2950	0
306	20231025	150400	17147520	2950	2950	2950	2950	0
307	20231025	150300	17147520	2950	2950	2950	2950	0
308	20231025	150200	17147520	2950	2950	2950	2950	0
309	20231025	150100	17147520	2950	2950	2950	2950	0
310	20231025	150000	17147520	2950	2950	2950	2950	2
311	20231025	145900	17141620	2950	2950	2950	2950	0
312	20231025	145800	17141620	2950	2950	2950	2950	0
313	20231025	145700	17141620	2950	2950	2950	2950	0
314	20231025	145600	17141620	2950	2950	2950	2950	0
315	20231025	145500	17141620	2950	2950	2950	2950	0
316	20231025	145400	17141620	2950	2950	2950	2950	3
317	20231025	145300	17132770	2950	2950	2950	2950	0
318	20231025	145200	17132770	2950	2950	2950	2950	0
319	20231025	145100	17132770	2950	2950	2950	2950	0
320	20231025	145000	17132770	2950	2950	2950	2950	0
321	20231025	144900	17132770	2950	2950	2950	2950	0
322	20231025	144800	17132770	2950	2950	2950	2950	0
323	20231025	144700	17132770	2950	2950	2950	2950	0
324	20231025	144600	17132770	2950	2950	2950	2950	0
325	20231025	144500	17132770	2950	2950	2950	2950	0
326	20231025	144400	17132770	2950	2950	2950	2950	0
327	20231025	144300	17132770	2950	2950	2950	2950	0
328	20231025	144200	17132770	2950	2950	2950	2950	0
329	20231025	144100	17132770	2950	2950	2950	2950	0
330	20231025	144000	17132770	2950	2950	2950	2950	0
331	20231025	143900	17132770	2950	2950	2950	2950	0
332	20231025	143800	17132770	2950	2950	2950	2950	0
333	20231025	143700	17132770	2950	2950	2950	2950	0
334	20231025	143600	17132770	2950	2950	2950	2950	0
335	20231025	143500	17132770	2950	2950	2950	2950	0
336	20231025	143400	17132770	2950	2950	2950	2950	0
337	20231025	143300	17132770	2950	2950	2950	2950	0
338	20231025	143200	17132770	2950	2950	2950	2950	0
339	20231025	143100	17132770	2950	2950	2950	2950	0
340	20231025	143000	17132770	2950	2950	2950	2950	0
341	20231025	142900	17132770	2950	2950	2950	2950	0
342	20231025	142800	17132770	2950	2950	2950	2950	0
343	20231025	142700	17132770	2950	2950	2950	2950	2
344	20231025	142600	17126870	2935	2935	2935	2935	0
345	20231025	142500	17126870	2935	2935	2935	2935	0
346	20231025	142400	17126870	2935	2935	2935	2935	0
347	20231025	142300	17126870	2935	2935	2935	2935	0
348	20231025	142200	17126870	2935	2935	2935	2935	0
349	20231025	142100	17126870	2935	2935	2935	2935	0
350	20231025	142000	17126870	2935	2935	2935	2935	0
351	20231025	141900	17126870	2935	2935	2935	2935	0
352	20231025	141800	17126870	2935	2935	2935	2935	0
353	20231025	141700	17126870	2935	2935	2935	2935	0
354	20231025	141600	17126870	2935	2935	2935	2935	0
355	20231025	141500	17126870	2935	2935	2935	2935	0
356	20231025	141400	17126870	2935	2935	2935	2935	0
357	20231025	141300	17126870	2935	2935	2935	2935	0
358	20231025	141200	17126870	2935	2935	2935	2935	0
359	20231025	141100	17126870	2935	2950	2950	2935	3
360	20231025	141000	17118050	2920	2920	2920	2920	0
361	20231025	140900	17118050	2920	2920	2920	2920	0
362	20231025	140800	17118050	2920	2920	2920	2920	0
363	20231025	140700	17118050	2920	2920	2920	2920	0
364	20231025	140600	17118050	2920	2920	2920	2920	0
365	20231025	140500	17118050	2920	2920	2920	2920	0
366	20231025	140400	17118050	2920	2935	2935	2920	800
367	20231025	140300	14778660	2930	2930	2930	2930	0
368	20231025	140200	14778660	2930	2930	2930	2930	0
369	20231025	140100	14778660	2930	2930	2930	2930	0
370	20231025	140000	14778660	2930	2930	2930	2930	0
371	20231025	135900	14778660	2930	2930	2930	2930	0
372	20231025	135800	14778660	2930	2930	2930	2930	0
373	20231025	135700	14778660	2930	2930	2930	2930	0
374	20231025	135600	14778660	2930	2930	2930	2930	0
375	20231025	135500	14778660	2930	2930	2930	2930	0
376	20231025	135400	14778660	2930	2930	2930	2930	0
377	20231025	135300	14778660	2930	2930	2930	2930	0
378	20231025	135200	14778660	2930	2930	2930	2930	0
379	20231025	135100	14778660	2930	2930	2930	2930	0
380	20231025	135000	14778660	2930	2930	2930	2930	0
381	20231025	134900	14778660	2930	2930	2930	2930	0
382	20231025	134800	14778660	2930	2930	2930	2930	0
383	20231025	134700	14778660	2930	2930	2930	2930	0
384	20231025	134600	14778660	2930	2930	2930	2930	0
385	20231025	134500	14778660	2930	2930	2930	2930	0
386	20231025	134400	14778660	2930	2930	2930	2930	0
387	20231025	134300	14778660	2930	2930	2930	2930	0
388	20231025	134200	14778660	2930	2930	2930	2930	0
389	20231025	134100	14778660	2930	2930	2930	2930	0
390	20231025	134000	14778660	2930	2930	2930	2930	0
391	20231025	133900	14778660	2930	2930	2930	2930	0
392	20231025	133800	14778660	2930	2930	2930	2930	0
393	20231025	133700	14778660	2930	2930	2930	2930	0
394	20231025	133600	14778660	2930	2930	2930	2930	0
395	20231025	133500	14778660	2930	2930	2930	2930	0
396	20231025	133400	14778660	2930	2930	2930	2930	0
397	20231025	133300	14778660	2930	2930	2930	2930	0
398	20231025	133200	14778660	2930	2930	2930	2930	0
399	20231025	133100	14778660	2930	2930	2930	2930	0
400	20231025	133000	14778660	2930	2930	2930	2930	0
401	20231025	132900	14778660	2930	2930	2930	2930	0
402	20231025	132800	14778660	2930	2930	2930	2930	0
403	20231025	132700	14778660	2930	2930	2930	2930	0
404	20231025	132600	14778660	2930	2930	2930	2930	0
405	20231025	132500	14778660	2930	2930	2930	2930	0
406	20231025	132400	14778660	2930	2930	2930	2930	0
407	20231025	132300	14778660	2930	2930	2930	2930	0
408	20231025	132200	14778660	2930	2930	2930	2930	0
409	20231025	132100	14778660	2930	2930	2930	2930	0
410	20231025	132000	14778660	2930	2930	2930	2930	0
411	20231025	131900	14778660	2930	2930	2930	2930	0
412	20231025	131800	14778660	2930	2930	2930	2930	0
413	20231025	131700	14778660	2930	2930	2930	2930	0
414	20231025	131600	14778660	2930	2930	2930	2930	0
415	20231025	131500	14778660	2930	2930	2930	2930	0
416	20231025	131400	14778660	2930	2930	2930	2930	0
417	20231025	131300	14778660	2930	2930	2930	2930	0
418	20231025	131200	14778660	2930	2930	2930	2930	0
419	20231025	131100	14778660	2930	2930	2930	2930	0
420	20231025	131000	14778660	2930	2930	2930	2930	0
421	20231025	130900	14778660	2930	2930	2930	2930	0
422	20231025	130800	14778660	2930	2930	2930	2930	1
423	20231025	130700	14775730	2940	2940	2940	2940	186
424	20231025	130600	14228890	2940	2940	2940	2940	0
425	20231025	130500	14228890	2940	2940	2940	2940	0
426	20231025	130400	14228890	2940	2940	2940	2940	0
427	20231025	130300	14228890	2940	2940	2940	2940	0
428	20231025	130200	14228890	2940	2940	2940	2940	0
429	20231025	130100	14228890	2940	2940	2940	2940	0
430	20231025	130000	14228890	2940	2940	2940	2940	0
431	20231025	125900	14228890	2940	2940	2940	2940	0
432	20231025	125800	14228890	2940	2940	2940	2940	0
433	20231025	125700	14228890	2940	2940	2940	2940	0
434	20231025	125600	14228890	2940	2940	2940	2940	0
435	20231025	125500	14228890	2940	2940	2940	2940	0
436	20231025	125400	14228890	2940	2940	2940	2940	100
437	20231025	125300	13934890	2940	2940	2940	2940	0
438	20231025	125200	13934890	2940	2940	2940	2940	0
439	20231025	125100	13934890	2940	2940	2940	2940	0
440	20231025	125000	13934890	2940	2940	2940	2940	4
441	20231025	124900	13923130	2940	2940	2940	2940	0
442	20231025	124800	13923130	2940	2940	2940	2940	0
443	20231025	124700	13923130	2940	2940	2940	2940	0
444	20231025	124600	13923130	2940	2940	2940	2940	0
445	20231025	124500	13923130	2940	2940	2940	2940	0
446	20231025	124400	13923130	2940	2940	2940	2940	0
447	20231025	124300	13923130	2940	2940	2940	2940	0
448	20231025	124200	13923130	2940	2945	2945	2940	33
449	20231025	124100	13825950	2950	2950	2950	2950	0
450	20231025	124000	13825950	2950	2950	2950	2950	0
451	20231025	123900	13825950	2950	2950	2950	2950	0
452	20231025	123800	13825950	2950	2950	2950	2950	0
453	20231025	123700	13825950	2950	2950	2950	2950	0
454	20231025	123600	13825950	2950	2950	2950	2950	0
455	20231025	123500	13825950	2950	2950	2950	2950	0
456	20231025	123400	13825950	2950	2950	2950	2950	0
457	20231025	123300	13825950	2950	2950	2950	2950	0
458	20231025	123200	13825950	2950	2950	2950	2950	0
459	20231025	123100	13825950	2950	2950	2950	2950	0
460	20231025	123000	13825950	2950	2950	2950	2950	1
461	20231025	122900	13823000	2945	2945	2945	2945	0
462	20231025	122800	13823000	2945	2945	2945	2945	0
463	20231025	122700	13823000	2945	2945	2945	2945	0
464	20231025	122600	13823000	2945	2945	2945	2945	0
465	20231025	122500	13823000	2945	2945	2945	2945	0
466	20231025	122400	13823000	2945	2945	2945	2945	0
467	20231025	122300	13823000	2945	2945	2945	2945	0
468	20231025	122200	13823000	2945	2945	2945	2945	0
469	20231025	122100	13823000	2945	2945	2945	2945	0
470	20231025	122000	13823000	2945	2945	2945	2945	0
471	20231025	121900	13823000	2945	2945	2945	2945	0
472	20231025	121800	13823000	2945	2945	2945	2945	0
473	20231025	121700	13823000	2945	2945	2945	2945	0
474	20231025	121600	13823000	2945	2945	2945	2945	0
475	20231025	121500	13823000	2945	2945	2945	2945	0
476	20231025	121400	13823000	2945	2945	2945	2945	0
477	20231025	121300	13823000	2945	2945	2945	2945	0
478	20231025	121200	13823000	2945	2945	2945	2945	0
479	20231025	121100	13823000	2945	2945	2945	2945	0
480	20231025	121000	13823000	2945	2945	2945	2945	0
481	20231025	120900	13823000	2945	2945	2945	2945	0
482	20231025	120800	13823000	2945	2945	2945	2945	0
483	20231025	120700	13823000	2945	2945	2945	2945	0
484	20231025	120600	13823000	2945	2945	2945	2945	0
485	20231025	120500	13823000	2945	2945	2945	2945	0
486	20231025	120400	13823000	2945	2945	2945	2945	0
487	20231025	120300	13823000	2945	2945	2945	2945	0
488	20231025	120200	13823000	2945	2945	2945	2945	0
489	20231025	120100	13823000	2945	2945	2945	2945	0
490	20231025	120000	13823000	2945	2945	2945	2945	0
491	20231025	115900	13823000	2945	2945	2945	2945	0
492	20231025	115800	13823000	2945	2950	2950	2945	3
493	20231025	115700	13814155	2950	2950	2950	2950	1317
494	20231025	115600	9929005	2955	2955	2955	2955	0
495	20231025	115500	9929005	2955	2955	2955	2955	8
496	20231025	115400	9905365	2955	2955	2955	2955	0
497	20231025	115300	9905365	2955	2955	2955	2955	0
498	20231025	115200	9905365	2955	2955	2955	2955	0
499	20231025	115100	9905365	2955	2955	2955	2955	0
500	20231025	115000	9905365	2955	2955	2955	2955	0
501	20231025	114900	9905365	2955	2955	2955	2955	1523
502	20231025	114800	5404900	2950	2950	2950	2950	0
503	20231025	114700	5404900	2950	2950	2950	2950	0
504	20231025	114600	5404900	2950	2950	2950	2950	0
505	20231025	114500	5404900	2950	2950	2950	2950	100
506	20231025	114400	5109900	2955	2955	2955	2955	0
507	20231025	114300	5109900	2955	2955	2955	2955	1
508	20231025	114200	5106945	2955	2955	2955	2955	0
509	20231025	114100	5106945	2955	2955	2955	2955	0
510	20231025	114000	5106945	2955	2955	2955	2955	0
511	20231025	113900	5106945	2955	2955	2955	2955	2
512	20231025	113800	5101035	2955	2955	2955	2955	0
513	20231025	113700	5101035	2955	2955	2955	2955	0
514	20231025	113600	5101035	2955	2955	2955	2955	0
515	20231025	113500	5101035	2955	2955	2955	2955	0
516	20231025	113400	5101035	2955	2955	2955	2955	0
517	20231025	113300	5101035	2955	2955	2955	2955	17
518	20231025	113200	5050800	2955	2955	2955	2955	0
519	20231025	113100	5050800	2955	2955	2955	2955	0
520	20231025	113000	5050800	2955	2955	2955	2955	0
521	20231025	112900	5050800	2955	2955	2955	2955	5
522	20231025	112800	5036025	2955	2955	2955	2955	0
523	20231025	112700	5036025	2955	2955	2955	2955	0
524	20231025	112600	5036025	2955	2955	2955	2955	0
525	20231025	112500	5036025	2955	2955	2955	2955	0
526	20231025	112400	5036025	2955	2955	2955	2955	0
527	20231025	112300	5036025	2955	2955	2955	2955	0
528	20231025	112200	5036025	2955	2955	2955	2955	0
529	20231025	112100	5036025	2955	2955	2955	2955	0
530	20231025	112000	5036025	2955	2955	2955	2955	0
531	20231025	111900	5036025	2955	2955	2955	2955	0
532	20231025	111800	5036025	2955	2955	2955	2955	0
533	20231025	111700	5036025	2955	2955	2955	2955	0
534	20231025	111600	5036025	2955	2955	2955	2955	0
535	20231025	111500	5036025	2955	2955	2955	2955	0
536	20231025	111400	5036025	2955	2955	2955	2955	0
537	20231025	111300	5036025	2955	2955	2955	2955	0
538	20231025	111200	5036025	2955	2955	2955	2955	0
539	20231025	111100	5036025	2955	2955	2955	2955	0
540	20231025	111000	5036025	2955	2955	2955	2955	0
541	20231025	110900	5036025	2955	2955	2955	2955	0
542	20231025	110800	5036025	2955	2955	2955	2955	0
543	20231025	110700	5036025	2955	2955	2955	2955	0
544	20231025	110600	5036025	2955	2955	2955	2955	0
545	20231025	110500	5036025	2955	2955	2955	2955	0
546	20231025	110400	5036025	2955	2950	2955	2950	41
547	20231025	110300	4915070	2955	2955	2955	2955	0
548	20231025	110200	4915070	2955	2955	2955	2955	0
549	20231025	110100	4915070	2955	2955	2955	2955	0
550	20231025	110000	4915070	2955	2955	2955	2955	0
551	20231025	105900	4915070	2955	2955	2955	2955	0
552	20231025	105800	4915070	2955	2955	2955	2955	0
553	20231025	105700	4915070	2955	2955	2955	2955	0
554	20231025	105600	4915070	2955	2955	2955	2955	0
555	20231025	105500	4915070	2955	2955	2955	2955	0
556	20231025	105400	4915070	2955	2955	2955	2955	2
557	20231025	105300	4909160	2955	2955	2955	2955	0
558	20231025	105200	4909160	2955	2955	2955	2955	0
559	20231025	105100	4909160	2955	2955	2955	2955	0
560	20231025	105000	4909160	2955	2955	2955	2955	0
561	20231025	104900	4909160	2955	2955	2955	2955	0
562	20231025	104800	4909160	2955	2955	2955	2955	0
563	20231025	104700	4909160	2955	2955	2955	2955	0
564	20231025	104600	4909160	2955	2955	2955	2955	0
565	20231025	104500	4909160	2955	2955	2955	2955	0
566	20231025	104400	4909160	2955	2955	2955	2955	0
567	20231025	104300	4909160	2955	2955	2955	2955	0
568	20231025	104200	4909160	2955	2955	2955	2955	0
569	20231025	104100	4909160	2955	2955	2955	2955	0
570	20231025	104000	4909160	2955	2955	2955	2955	160
571	20231025	103900	4436360	2955	2955	2955	2955	0
572	20231025	103800	4436360	2955	2955	2955	2955	0
573	20231025	103700	4436360	2955	2955	2955	2955	40
574	20231025	103600	4318160	2960	2960	2960	2960	0
575	20231025	103500	4318160	2960	2960	2960	2960	0
576	20231025	103400	4318160	2960	2960	2960	2960	0
577	20231025	103300	4318160	2960	2960	2960	2960	0
578	20231025	103200	4318160	2960	2960	2960	2960	0
579	20231025	103100	4318160	2960	2960	2960	2960	0
580	20231025	103000	4318160	2960	2960	2960	2960	0
581	20231025	102900	4318160	2960	2960	2960	2960	100
582	20231025	102800	4022160	2960	2960	2960	2960	0
583	20231025	102700	4022160	2960	2960	2960	2960	0
584	20231025	102600	4022160	2960	2960	2960	2960	0
585	20231025	102500	4022160	2960	2960	2960	2960	0
586	20231025	102400	4022160	2960	2960	2960	2960	0
587	20231025	102300	4022160	2960	2945	2960	2945	19
588	20231025	102200	3966190	2960	2960	2960	2960	0
589	20231025	102100	3966190	2960	2960	2960	2960	0
590	20231025	102000	3966190	2960	2960	2960	2960	0
591	20231025	101900	3966190	2960	2960	2960	2960	0
592	20231025	101800	3966190	2960	2960	2960	2960	1
593	20231025	101700	3963230	2960	2960	2960	2960	0
594	20231025	101600	3963230	2960	2960	2960	2960	0
595	20231025	101500	3963230	2960	2960	2960	2960	0
596	20231025	101400	3963230	2960	2945	2960	2945	209
597	20231025	101300	3347690	2950	2950	2950	2950	0
598	20231025	101200	3347690	2950	2950	2950	2950	0
599	20231025	101100	3347690	2950	2950	2950	2950	0
600	20231025	101000	3347690	2950	2950	2950	2950	0
601	20231025	100900	3347690	2950	2950	2950	2950	0
602	20231025	100800	3347690	2950	2950	2950	2950	0
603	20231025	100700	3347690	2950	2950	2950	2950	0
604	20231025	100600	3347690	2950	2950	2950	2950	0
605	20231025	100500	3347690	2950	2950	2950	2950	20
606	20231025	100400	3288690	2950	2950	2950	2950	2
607	20231025	100300	3282790	2950	2950	2950	2950	0
608	20231025	100200	3282790	2950	2950	2950	2950	0
609	20231025	100100	3282790	2950	2950	2950	2950	0
610	20231025	100000	3282790	2950	2950	2950	2950	0
611	20231025	095900	3282790	2950	2950	2950	2950	0
612	20231025	095800	3282790	2950	2950	2950	2950	3
613	20231025	095700	3273940	2950	2950	2950	2950	0
614	20231025	095600	3273940	2950	2950	2950	2950	0
615	20231025	095500	3273940	2950	2950	2950	2950	0
616	20231025	095400	3273940	2950	2950	2950	2950	0
617	20231025	095300	3273940	2950	2955	2955	2950	300
618	20231025	095200	2388395	2960	2960	2960	2960	0
619	20231025	095100	2388395	2960	2960	2960	2960	0
620	20231025	095000	2388395	2960	2960	2960	2960	0
621	20231025	094900	2388395	2960	2955	2960	2955	56
622	20231025	094800	2222640	2960	2960	2960	2960	0
623	20231025	094700	2222640	2960	2960	2960	2960	2
624	20231025	094600	2216720	2960	2960	2960	2960	0
625	20231025	094500	2216720	2960	2960	2960	2960	0
626	20231025	094400	2216720	2960	2960	2960	2960	0
627	20231025	094300	2216720	2960	2960	2960	2960	0
628	20231025	094200	2216720	2960	2960	2960	2960	0
629	20231025	094100	2216720	2960	2960	2960	2960	0
630	20231025	094000	2216720	2960	2960	2960	2960	0
631	20231025	093900	2216720	2960	2960	2960	2960	1
632	20231025	093800	2213760	2960	2960	2960	2960	0
633	20231025	093700	2213760	2960	2960	2960	2960	0
634	20231025	093600	2213760	2960	2960	2960	2960	0
635	20231025	093500	2213760	2960	2960	2960	2960	0
636	20231025	093400	2213760	2960	2960	2960	2960	0
637	20231025	093300	2213760	2960	2960	2960	2960	6
638	20231025	093200	2196000	2960	2960	2960	2960	0
639	20231025	093100	2196000	2960	2960	2960	2960	0
640	20231025	093000	2196000	2960	2960	2960	2960	0
641	20231025	092900	2196000	2960	2960	2960	2960	0
642	20231025	092800	2196000	2960	2960	2960	2960	7
643	20231025	092700	2175280	2960	2960	2960	2960	0
644	20231025	092600	2175280	2960	2960	2960	2960	0
645	20231025	092500	2175280	2960	2960	2960	2960	0
646	20231025	092400	2175280	2960	2960	2960	2960	0
647	20231025	092300	2175280	2960	2960	2960	2960	5
648	20231025	092200	2160480	2960	2960	2960	2960	0
649	20231025	092100	2160480	2960	2960	2960	2960	0
650	20231025	092000	2160480	2960	2960	2960	2960	0
651	20231025	091900	2160480	2960	2960	2960	2960	5
652	20231025	091800	2145680	2965	2965	2965	2965	0
653	20231025	091700	2145680	2965	2965	2965	2965	9
654	20231025	091600	2118995	2965	2965	2965	2965	2
655	20231025	091500	2113065	2970	2970	2970	2970	16
656	20231025	091400	2065545	2975	2975	2975	2975	20
657	20231025	091300	2006045	2955	2955	2955	2955	0
658	20231025	091200	2006045	2955	2955	2955	2955	0
659	20231025	091100	2006045	2955	2955	2955	2955	0
660	20231025	091000	2006045	2955	2955	2955	2955	0
661	20231025	090900	2006045	2955	2955	2955	2955	9
662	20231025	090800	1979450	2950	2950	2950	2950	145
663	20231025	090700	1551700	2950	2950	2950	2950	187
664	20231025	090600	1000050	2950	2950	2950	2950	0
665	20231025	090500	1000050	2950	2950	2950	2950	0
666	20231025	090400	1000050	2950	2950	2950	2950	0
667	20231025	090300	1000050	2950	2950	2950	2950	0
668	20231025	090200	1000050	2950	2950	2950	2950	0
669	20231025	090100	1000050	2950	2950	2950	2950	0
670	20231025	090000	1000050	2950	2950	2950	2950	339