KissMeData/263770/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	202800	57114685	3000	3000	3000	3000	297
3	20231020	202700	57114685	3000	3000	3000	3000	0
4	20231020	202600	57114685	3000	3000	3000	3000	0
5	20231020	202500	57114685	3000	3000	3000	3000	0
6	20231020	202400	57114685	3000	3000	3000	3000	0
7	20231020	202300	57114685	3000	3000	3000	3000	0
8	20231020	202200	57114685	3000	3000	3000	3000	0
9	20231020	202100	57114685	3000	3000	3000	3000	0
10	20231020	202000	57114685	3000	3000	3000	3000	0
11	20231020	201900	57114685	3000	3000	3000	3000	0
12	20231020	201800	57114685	3000	3000	3000	3000	0
13	20231020	201700	57114685	3000	3000	3000	3000	0
14	20231020	201600	57114685	3000	3000	3000	3000	0
15	20231020	201500	57114685	3000	3000	3000	3000	0
16	20231020	201400	57114685	3000	3000	3000	3000	0
17	20231020	201300	57114685	3000	3000	3000	3000	0
18	20231020	201200	57114685	3000	3000	3000	3000	0
19	20231020	201100	57114685	3000	3000	3000	3000	0
20	20231020	201000	57114685	3000	3000	3000	3000	0
21	20231020	200900	57114685	3000	3000	3000	3000	0
22	20231020	200800	57114685	3000	3000	3000	3000	0
23	20231020	200700	57114685	3000	3000	3000	3000	0
24	20231020	200600	57114685	3000	3000	3000	3000	0
25	20231020	200500	57114685	3000	3000	3000	3000	0
26	20231020	200400	57114685	3000	3000	3000	3000	0
27	20231020	200300	57114685	3000	3000	3000	3000	0
28	20231020	200200	57114685	3000	3000	3000	3000	0
29	20231020	200100	57114685	3000	3000	3000	3000	0
30	20231020	200000	57114685	3000	3000	3000	3000	0
31	20231020	195900	57114685	3000	3000	3000	3000	0
32	20231020	195800	57114685	3000	3000	3000	3000	297
33	20231020	195700	57114685	3000	3000	3000	3000	0
34	20231020	195600	57114685	3000	3000	3000	3000	0
35	20231020	195500	57114685	3000	3000	3000	3000	0
36	20231020	195400	57114685	3000	3000	3000	3000	0
37	20231020	195300	57114685	3000	3000	3000	3000	0
38	20231020	195200	57114685	3000	3000	3000	3000	0
39	20231020	195100	57114685	3000	3000	3000	3000	0
40	20231020	195000	57114685	3000	3000	3000	3000	0
41	20231020	194900	57114685	3000	3000	3000	3000	0
42	20231020	194800	57114685	3000	3000	3000	3000	0
43	20231020	194700	57114685	3000	3000	3000	3000	0
44	20231020	194600	57114685	3000	3000	3000	3000	0
45	20231020	194500	57114685	3000	3000	3000	3000	0
46	20231020	194400	57114685	3000	3000	3000	3000	0
47	20231020	194300	57114685	3000	3000	3000	3000	0
48	20231020	194200	57114685	3000	3000	3000	3000	0
49	20231020	194100	57114685	3000	3000	3000	3000	0
50	20231020	194000	57114685	3000	3000	3000	3000	0
51	20231020	193900	57114685	3000	3000	3000	3000	0
52	20231020	193800	57114685	3000	3000	3000	3000	0
53	20231020	193700	57114685	3000	3000	3000	3000	0
54	20231020	193600	57114685	3000	3000	3000	3000	0
55	20231020	193500	57114685	3000	3000	3000	3000	0
56	20231020	193400	57114685	3000	3000	3000	3000	0
57	20231020	193300	57114685	3000	3000	3000	3000	0
58	20231020	193200	57114685	3000	3000	3000	3000	0
59	20231020	193100	57114685	3000	3000	3000	3000	0
60	20231020	193000	57114685	3000	3000	3000	3000	0
61	20231020	192900	57114685	3000	3000	3000	3000	0
62	20231020	192800	57114685	3000	3000	3000	3000	297
63	20231020	192700	57114685	3000	3000	3000	3000	0
64	20231020	192600	57114685	3000	3000	3000	3000	0
65	20231020	192500	57114685	3000	3000	3000	3000	0
66	20231020	192400	57114685	3000	3000	3000	3000	0
67	20231020	192300	57114685	3000	3000	3000	3000	0
68	20231020	192200	57114685	3000	3000	3000	3000	0
69	20231020	192100	57114685	3000	3000	3000	3000	0
70	20231020	192000	57114685	3000	3000	3000	3000	0
71	20231020	191900	57114685	3000	3000	3000	3000	0
72	20231020	191800	57114685	3000	3000	3000	3000	0
73	20231020	191700	57114685	3000	3000	3000	3000	0
74	20231020	191600	57114685	3000	3000	3000	3000	0
75	20231020	191500	57114685	3000	3000	3000	3000	0
76	20231020	191400	57114685	3000	3000	3000	3000	0
77	20231020	191300	57114685	3000	3000	3000	3000	0
78	20231020	191200	57114685	3000	3000	3000	3000	0
79	20231020	191100	57114685	3000	3000	3000	3000	0
80	20231020	191000	57114685	3000	3000	3000	3000	0
81	20231020	190900	57114685	3000	3000	3000	3000	0
82	20231020	190800	57114685	3000	3000	3000	3000	0
83	20231020	190700	57114685	3000	3000	3000	3000	0
84	20231020	190600	57114685	3000	3000	3000	3000	0
85	20231020	190500	57114685	3000	3000	3000	3000	0
86	20231020	190400	57114685	3000	3000	3000	3000	0
87	20231020	190300	57114685	3000	3000	3000	3000	0
88	20231020	190200	57114685	3000	3000	3000	3000	0
89	20231020	190100	57114685	3000	3000	3000	3000	0
90	20231020	190000	57114685	3000	3000	3000	3000	0
91	20231020	185900	57114685	3000	3000	3000	3000	0
92	20231020	185800	57114685	3000	3000	3000	3000	297
93	20231020	185700	57114685	3000	3000	3000	3000	0
94	20231020	185600	57114685	3000	3000	3000	3000	0
95	20231020	185500	57114685	3000	3000	3000	3000	0
96	20231020	185400	57114685	3000	3000	3000	3000	0
97	20231020	185300	57114685	3000	3000	3000	3000	0
98	20231020	185200	57114685	3000	3000	3000	3000	0
99	20231020	185100	57114685	3000	3000	3000	3000	0
100	20231020	185000	57114685	3000	3000	3000	3000	0
101	20231020	184900	57114685	3000	3000	3000	3000	0
102	20231020	184800	57114685	3000	3000	3000	3000	0
103	20231020	184700	57114685	3000	3000	3000	3000	0
104	20231020	184600	57114685	3000	3000	3000	3000	0
105	20231020	184500	57114685	3000	3000	3000	3000	0
106	20231020	184400	57114685	3000	3000	3000	3000	0
107	20231020	184300	57114685	3000	3000	3000	3000	0
108	20231020	184200	57114685	3000	3000	3000	3000	0
109	20231020	184100	57114685	3000	3000	3000	3000	0
110	20231020	184000	57114685	3000	3000	3000	3000	0
111	20231020	183900	57114685	3000	3000	3000	3000	0
112	20231020	183800	57114685	3000	3000	3000	3000	0
113	20231020	183700	57114685	3000	3000	3000	3000	0
114	20231020	183600	57114685	3000	3000	3000	3000	0
115	20231020	183500	57114685	3000	3000	3000	3000	0
116	20231020	183400	57114685	3000	3000	3000	3000	0
117	20231020	183300	57114685	3000	3000	3000	3000	0
118	20231020	183200	57114685	3000	3000	3000	3000	0
119	20231020	183100	57114685	3000	3000	3000	3000	0
120	20231020	183000	57114685	3000	3000	3000	3000	0
121	20231020	182900	57114685	3000	3000	3000	3000	0
122	20231020	182800	57114685	3000	3000	3000	3000	297
123	20231020	182700	57114685	3000	3000	3000	3000	0
124	20231020	182600	57114685	3000	3000	3000	3000	0
125	20231020	182500	57114685	3000	3000	3000	3000	0
126	20231020	182400	57114685	3000	3000	3000	3000	0
127	20231020	182300	57114685	3000	3000	3000	3000	0
128	20231020	182200	57114685	3000	3000	3000	3000	0
129	20231020	182100	57114685	3000	3000	3000	3000	0
130	20231020	182000	57114685	3000	3000	3000	3000	0
131	20231020	181900	57114685	3000	3000	3000	3000	0
132	20231020	181800	57114685	3000	3000	3000	3000	0
133	20231020	181700	57114685	3000	3000	3000	3000	0
134	20231020	181600	57114685	3000	3000	3000	3000	0
135	20231020	181500	57114685	3000	3000	3000	3000	0
136	20231020	181400	57114685	3000	3000	3000	3000	0
137	20231020	181300	57114685	3000	3000	3000	3000	0
138	20231020	181200	57114685	3000	3000	3000	3000	0
139	20231020	181100	57114685	3000	3000	3000	3000	0
140	20231020	181000	57114685	3000	3000	3000	3000	0
141	20231020	180900	57114685	3000	3000	3000	3000	0
142	20231020	180800	57114685	3000	3000	3000	3000	0
143	20231020	180700	57114685	3000	3000	3000	3000	0
144	20231020	180600	57114685	3000	3000	3000	3000	0
145	20231020	180500	57114685	3000	3000	3000	3000	0
146	20231020	180400	57114685	3000	3000	3000	3000	0
147	20231020	180300	57114685	3000	3000	3000	3000	0
148	20231020	180200	57114685	3000	3000	3000	3000	0
149	20231020	180100	57114685	3000	3000	3000	3000	0
150	20231020	180000	57114685	3000	3000	3000	3000	0
151	20231020	175900	57114685	3000	3000	3000	3000	0
152	20231020	175800	57114685	3000	3000	3000	3000	297
153	20231020	175700	57114685	3000	3000	3000	3000	0
154	20231020	175600	57114685	3000	3000	3000	3000	0
155	20231020	175500	57114685	3000	3000	3000	3000	0
156	20231020	175400	57114685	3000	3000	3000	3000	0
157	20231020	175300	57114685	3000	3000	3000	3000	0
158	20231020	175200	57114685	3000	3000	3000	3000	0
159	20231020	175100	57114685	3000	3000	3000	3000	0
160	20231020	175000	57114685	3000	3000	3000	3000	0
161	20231020	174900	57114685	3000	3000	3000	3000	0
162	20231020	174800	57114685	3000	3000	3000	3000	0
163	20231020	174700	57114685	3000	3000	3000	3000	0
164	20231020	174600	57114685	3000	3000	3000	3000	0
165	20231020	174500	57114685	3000	3000	3000	3000	0
166	20231020	174400	57114685	3000	3000	3000	3000	0
167	20231020	174300	57114685	3000	3000	3000	3000	0
168	20231020	174200	57114685	3000	3000	3000	3000	0
169	20231020	174100	57114685	3000	3000	3000	3000	0
170	20231020	174000	57114685	3000	3000	3000	3000	0
171	20231020	173900	57114685	3000	3000	3000	3000	0
172	20231020	173800	57114685	3000	3000	3000	3000	0
173	20231020	173700	57114685	3000	3000	3000	3000	0
174	20231020	173600	57114685	3000	3000	3000	3000	0
175	20231020	173500	57114685	3000	3000	3000	3000	0
176	20231020	173400	57114685	3000	3000	3000	3000	0
177	20231020	173300	57114685	3000	3000	3000	3000	0
178	20231020	173200	57114685	3000	3000	3000	3000	0
179	20231020	173100	57114685	3000	3000	3000	3000	0
180	20231020	173000	57114685	3000	3000	3000	3000	0
181	20231020	172900	57114685	3000	3000	3000	3000	0
182	20231020	172800	57114685	3000	3000	3000	3000	297
183	20231020	172700	57114685	3000	3000	3000	3000	0
184	20231020	172600	57114685	3000	3000	3000	3000	0
185	20231020	172500	57114685	3000	3000	3000	3000	0
186	20231020	172400	57114685	3000	3000	3000	3000	0
187	20231020	172300	57114685	3000	3000	3000	3000	0
188	20231020	172200	57114685	3000	3000	3000	3000	0
189	20231020	172100	57114685	3000	3000	3000	3000	0
190	20231020	172000	57114685	3000	3000	3000	3000	0
191	20231020	171900	57114685	3000	3000	3000	3000	0
192	20231020	171800	57114685	3000	3000	3000	3000	0
193	20231020	171700	57114685	3000	3000	3000	3000	0
194	20231020	171600	57114685	3000	3000	3000	3000	0
195	20231020	171500	57114685	3000	3000	3000	3000	0
196	20231020	171400	57114685	3000	3000	3000	3000	0
197	20231020	171300	57114685	3000	3000	3000	3000	0
198	20231020	171200	57114685	3000	3000	3000	3000	0
199	20231020	171100	57114685	3000	3000	3000	3000	0
200	20231020	171000	57114685	3000	3000	3000	3000	0
201	20231020	170900	57114685	3000	3000	3000	3000	0
202	20231020	170800	57114685	3000	3000	3000	3000	0
203	20231020	170700	57114685	3000	3000	3000	3000	0
204	20231020	170600	57114685	3000	3000	3000	3000	0
205	20231020	170500	57114685	3000	3000	3000	3000	0
206	20231020	170400	57114685	3000	3000	3000	3000	0
207	20231020	170300	57114685	3000	3000	3000	3000	0
208	20231020	170200	57114685	3000	3000	3000	3000	0
209	20231020	170100	57114685	3000	3000	3000	3000	0
210	20231020	170000	57114685	3000	3000	3000	3000	0
211	20231020	165900	57114685	3000	3000	3000	3000	0
212	20231020	165800	57114685	3000	3000	3000	3000	297
213	20231020	165700	57114685	3000	3000	3000	3000	0
214	20231020	165600	57114685	3000	3000	3000	3000	0
215	20231020	165500	57114685	3000	3000	3000	3000	0
216	20231020	165400	57114685	3000	3000	3000	3000	0
217	20231020	165300	57114685	3000	3000	3000	3000	0
218	20231020	165200	57114685	3000	3000	3000	3000	0
219	20231020	165100	57114685	3000	3000	3000	3000	0
220	20231020	165000	57114685	3000	3000	3000	3000	0
221	20231020	164900	57114685	3000	3000	3000	3000	0
222	20231020	164800	57114685	3000	3000	3000	3000	0
223	20231020	164700	57114685	3000	3000	3000	3000	0
224	20231020	164600	57114685	3000	3000	3000	3000	0
225	20231020	164500	57114685	3000	3000	3000	3000	0
226	20231020	164400	57114685	3000	3000	3000	3000	0
227	20231020	164300	57114685	3000	3000	3000	3000	0
228	20231020	164200	57114685	3000	3000	3000	3000	0
229	20231020	164100	57114685	3000	3000	3000	3000	0
230	20231020	164000	57114685	3000	3000	3000	3000	0
231	20231020	163900	57114685	3000	3000	3000	3000	0
232	20231020	163800	57114685	3000	3000	3000	3000	0
233	20231020	163700	57114685	3000	3000	3000	3000	0
234	20231020	163600	57114685	3000	3000	3000	3000	0
235	20231020	163500	57114685	3000	3000	3000	3000	0
236	20231020	163400	57114685	3000	3000	3000	3000	0
237	20231020	163300	57114685	3000	3000	3000	3000	0
238	20231020	163200	57114685	3000	3000	3000	3000	0
239	20231020	163100	57114685	3000	3000	3000	3000	0
240	20231020	163000	57114685	3000	3000	3000	3000	0
241	20231020	162900	57114685	3000	3000	3000	3000	0
242	20231020	162800	57114685	3000	3000	3000	3000	297
243	20231020	162700	57114685	3000	3000	3000	3000	0
244	20231020	162600	57114685	3000	3000	3000	3000	0
245	20231020	162500	57114685	3000	3000	3000	3000	0
246	20231020	162400	57114685	3000	3000	3000	3000	0
247	20231020	162300	57114685	3000	3000	3000	3000	0
248	20231020	162200	57114685	3000	3000	3000	3000	0
249	20231020	162100	57114685	3000	3000	3000	3000	0
250	20231020	162000	57114685	3000	3000	3000	3000	0
251	20231020	161900	57114685	3000	3000	3000	3000	0
252	20231020	161800	57114685	3000	3000	3000	3000	0
253	20231020	161700	57114685	3000	3000	3000	3000	0
254	20231020	161600	57114685	3000	3000	3000	3000	0
255	20231020	161500	57114685	3000	3000	3000	3000	0
256	20231020	161400	57114685	3000	3000	3000	3000	0
257	20231020	161300	57114685	3000	3000	3000	3000	0
258	20231020	161200	57114685	3000	3000	3000	3000	0
259	20231020	161100	57114685	3000	3000	3000	3000	0
260	20231020	161000	57114685	3000	3000	3000	3000	0
261	20231020	160900	57114685	3000	3000	3000	3000	0
262	20231020	160800	57114685	3000	3000	3000	3000	0
263	20231020	160700	57114685	3000	3000	3000	3000	0
264	20231020	160600	57114685	3000	3000	3000	3000	0
265	20231020	160500	57114685	3000	3000	3000	3000	0
266	20231020	160400	57114685	3000	3000	3000	3000	0
267	20231020	160300	57114685	3000	3000	3000	3000	0
268	20231020	160200	57114685	3000	3000	3000	3000	0
269	20231020	160100	57114685	3000	3000	3000	3000	0
270	20231020	160000	57114685	3000	3000	3000	3000	0
271	20231020	155900	57114685	3000	3000	3000	3000	0
272	20231020	155800	57114685	3000	3000	3000	3000	297
273	20231020	155700	57114685	3000	3000	3000	3000	0
274	20231020	155600	57114685	3000	3000	3000	3000	0
275	20231020	155500	57114685	3000	3000	3000	3000	0
276	20231020	155400	57114685	3000	3000	3000	3000	0
277	20231020	155300	57114685	3000	3000	3000	3000	0
278	20231020	155200	57114685	3000	3000	3000	3000	0
279	20231020	155100	57114685	3000	3000	3000	3000	0
280	20231020	155000	57114685	3000	3000	3000	3000	0
281	20231020	154900	57114685	3000	3000	3000	3000	0
282	20231020	154800	57114685	3000	3000	3000	3000	0
283	20231020	154700	57114685	3000	3000	3000	3000	0
284	20231020	154600	57114685	3000	3000	3000	3000	0
285	20231020	154500	57114685	3000	3000	3000	3000	0
286	20231020	154400	57114685	3000	3000	3000	3000	0
287	20231020	154300	57114685	3000	3000	3000	3000	0
288	20231020	154200	57114685	3000	3000	3000	3000	0
289	20231020	154100	57114685	3000	3000	3000	3000	0
290	20231020	154000	57114685	3000	3000	3000	3000	0
291	20231020	153900	57114685	3000	3000	3000	3000	0
292	20231020	153800	57114685	3000	3000	3000	3000	0
293	20231020	153700	57114685	3000	3000	3000	3000	0
294	20231020	153600	57114685	3000	3000	3000	3000	0
295	20231020	153500	57114685	3000	3000	3000	3000	0
296	20231020	153400	57114685	3000	3000	3000	3000	0
297	20231020	153300	57114685	3000	3000	3000	3000	0
298	20231020	153200	57114685	3000	3000	3000	3000	0
299	20231020	153100	57114685	3000	3000	3000	3000	0
300	20231020	153000	57114685	3000	3000	3000	3000	297
301	20231020	152900	56223685	2965	2965	2965	2965	0
302	20231020	152800	56223685	2965	2965	2965	2965	0
303	20231020	152700	56223685	2965	2965	2965	2965	0
304	20231020	152600	56223685	2965	2965	2965	2965	0
305	20231020	152500	56223685	2965	2965	2965	2965	0
306	20231020	152400	56223685	2965	2965	2965	2965	0
307	20231020	152300	56223685	2965	2965	2965	2965	0
308	20231020	152200	56223685	2965	2965	2965	2965	0
309	20231020	152100	56223685	2965	2965	2965	2965	0
310	20231020	152000	56223685	2965	2965	2965	2965	0
311	20231020	151900	56223685	2965	2965	2965	2965	1
312	20231020	151800	56220720	2930	2930	2930	2930	1
313	20231020	151700	56217790	2965	2965	2965	2965	0
314	20231020	151600	56217790	2965	2930	2965	2930	6
315	20231020	151500	56200175	2965	2965	2965	2965	0
316	20231020	151400	56200175	2965	2965	2965	2965	0
317	20231020	151300	56200175	2965	2965	2965	2965	0
318	20231020	151200	56200175	2965	2965	2965	2965	0
319	20231020	151100	56200175	2965	2965	2965	2965	0
320	20231020	151000	56200175	2965	2965	2965	2965	30
321	20231020	150900	56111225	2965	2965	2965	2965	0
322	20231020	150800	56111225	2965	2935	2965	2935	4
323	20231020	150700	56099455	2965	2965	2965	2965	0
324	20231020	150600	56099455	2965	2965	2965	2965	0
325	20231020	150500	56099455	2965	2965	2965	2965	0
326	20231020	150400	56099455	2965	2965	2965	2965	0
327	20231020	150300	56099455	2965	2965	2965	2965	0
328	20231020	150200	56099455	2965	2945	2965	2945	22
329	20231020	150100	56034645	2945	2945	2945	2945	0
330	20231020	150000	56034645	2945	2950	2950	2945	1002
331	20231020	145900	53083745	2980	2980	2980	2980	0
332	20231020	145800	53083745	2980	2945	2980	2945	4
333	20231020	145700	53071930	2985	2985	2985	2985	1
334	20231020	145600	53068945	2965	2965	2965	2965	1153
335	20231020	145500	49650300	2995	2995	2995	2995	0
336	20231020	145400	49650300	2995	2995	2995	2995	0
337	20231020	145300	49650300	2995	2995	2995	2995	0
338	20231020	145200	49650300	2995	2995	2995	2995	0
339	20231020	145100	49650300	2995	2995	2995	2995	0
340	20231020	145000	49650300	2995	2995	2995	2995	1
341	20231020	144900	49647305	2965	2965	2965	2965	0
342	20231020	144800	49647305	2965	2970	2970	2965	63
343	20231020	144700	49460430	2995	2995	2995	2995	0
344	20231020	144600	49460430	2995	2995	2995	2995	0
345	20231020	144500	49460430	2995	2995	2995	2995	0
346	20231020	144400	49460430	2995	2995	2995	2995	0
347	20231020	144300	49460430	2995	2995	2995	2995	1
348	20231020	144200	49457435	2980	2980	2980	2980	0
349	20231020	144100	49457435	2980	2980	2980	2980	0
350	20231020	144000	49457435	2980	2980	2980	2980	0
351	20231020	143900	49457435	2980	2980	2980	2980	8
352	20231020	143800	49433595	2980	2985	2985	2980	64
353	20231020	143700	49242565	2985	2985	2985	2985	165
354	20231020	143600	48750040	3010	3010	3010	3010	0
355	20231020	143500	48750040	3010	3010	3010	3010	0
356	20231020	143400	48750040	3010	3010	3010	3010	0
357	20231020	143300	48750040	3010	3010	3010	3010	0
358	20231020	143200	48750040	3010	3010	3010	3010	0
359	20231020	143100	48750040	3010	3010	3010	3010	0
360	20231020	143000	48750040	3010	3010	3010	3010	0
361	20231020	142900	48750040	3010	3010	3010	3010	0
362	20231020	142800	48750040	3010	3010	3010	3010	0
363	20231020	142700	48750040	3010	3010	3010	3010	0
364	20231020	142600	48750040	3010	3010	3010	3010	0
365	20231020	142500	48750040	3010	3010	3010	3010	0
366	20231020	142400	48750040	3010	3010	3010	3010	0
367	20231020	142300	48750040	3010	3010	3010	3010	0
368	20231020	142200	48750040	3010	3010	3010	3010	0
369	20231020	142100	48750040	3010	3010	3010	3010	0
370	20231020	142000	48750040	3010	3010	3010	3010	0
371	20231020	141900	48750040	3010	3010	3010	3010	0
372	20231020	141800	48750040	3010	3010	3010	3010	0
373	20231020	141700	48750040	3010	3010	3010	3010	0
374	20231020	141600	48750040	3010	3010	3010	3010	0
375	20231020	141500	48750040	3010	3010	3010	3010	1
376	20231020	141400	48747030	3010	3010	3010	3010	0
377	20231020	141300	48747030	3010	3010	3010	3010	0
378	20231020	141200	48747030	3010	3010	3010	3010	1
379	20231020	141100	48744020	3010	3010	3010	3010	0
380	20231020	141000	48744020	3010	3010	3010	3010	0
381	20231020	140900	48744020	3010	3010	3010	3010	0
382	20231020	140800	48744020	3010	3010	3010	3010	0
383	20231020	140700	48744020	3010	3010	3010	3010	0
384	20231020	140600	48744020	3010	3010	3010	3010	0
385	20231020	140500	48744020	3010	3010	3010	3010	0
386	20231020	140400	48744020	3010	3010	3010	3010	0
387	20231020	140300	48744020	3010	3010	3010	3010	0
388	20231020	140200	48744020	3010	3010	3010	3010	0
389	20231020	140100	48744020	3010	3010	3010	3010	0
390	20231020	140000	48744020	3010	3010	3010	3010	0
391	20231020	135900	48744020	3010	3010	3010	3010	0
392	20231020	135800	48744020	3010	3010	3010	3010	0
393	20231020	135700	48744020	3010	3010	3010	3010	0
394	20231020	135600	48744020	3010	3010	3010	3010	0
395	20231020	135500	48744020	3010	3010	3010	3010	0
396	20231020	135400	48744020	3010	3010	3010	3010	0
397	20231020	135300	48744020	3010	3010	3010	3010	0
398	20231020	135200	48744020	3010	3010	3010	3010	0
399	20231020	135100	48744020	3010	3010	3010	3010	0
400	20231020	135000	48744020	3010	3010	3010	3010	0
401	20231020	134900	48744020	3010	3010	3010	3010	0
402	20231020	134800	48744020	3010	3010	3010	3010	0
403	20231020	134700	48744020	3010	3010	3010	3010	0
404	20231020	134600	48744020	3010	3010	3010	3010	0
405	20231020	134500	48744020	3010	3010	3010	3010	0
406	20231020	134400	48744020	3010	3010	3010	3010	0
407	20231020	134300	48744020	3010	3010	3010	3010	0
408	20231020	134200	48744020	3010	3010	3010	3010	0
409	20231020	134100	48744020	3010	3010	3010	3010	0
410	20231020	134000	48744020	3010	3010	3010	3010	0
411	20231020	133900	48744020	3010	3010	3010	3010	0
412	20231020	133800	48744020	3010	3010	3010	3010	0
413	20231020	133700	48744020	3010	2980	3010	2980	17
414	20231020	133600	48692980	2980	2980	2980	2980	0
415	20231020	133500	48692980	2980	2980	2980	2980	0
416	20231020	133400	48692980	2980	2980	2980	2980	0
417	20231020	133300	48692980	2980	2980	2980	2980	50
418	20231020	133200	48543980	2990	2990	2990	2990	0
419	20231020	133100	48543980	2990	2990	2990	2990	0
420	20231020	133000	48543980	2990	2990	2990	2990	0
421	20231020	132900	48543980	2990	2990	2990	2990	0
422	20231020	132800	48543980	2990	2990	2990	2990	0
423	20231020	132700	48543980	2990	2990	2990	2990	0
424	20231020	132600	48543980	2990	2990	2990	2990	17
425	20231020	132500	48493150	2990	2990	2990	2990	19
426	20231020	132400	48436340	2990	2990	2990	2990	0
427	20231020	132300	48436340	2990	2990	2990	2990	0
428	20231020	132200	48436340	2990	2990	2990	2990	0
429	20231020	132100	48436340	2990	2990	2990	2990	0
430	20231020	132000	48436340	2990	2990	2990	2990	0
431	20231020	131900	48436340	2990	2990	2990	2990	0
432	20231020	131800	48436340	2990	2990	2990	2990	0
433	20231020	131700	48436340	2990	2990	2990	2990	0
434	20231020	131600	48436340	2990	2990	2990	2990	0
435	20231020	131500	48436340	2990	2990	2990	2990	0
436	20231020	131400	48436340	2990	2990	2990	2990	0
437	20231020	131300	48436340	2990	2990	2990	2990	7
438	20231020	131200	48415410	2995	2995	2995	2995	0
439	20231020	131100	48415410	2995	2995	2995	2995	0
440	20231020	131000	48415410	2995	2995	2995	2995	0
441	20231020	130900	48415410	2995	2995	2995	2995	0
442	20231020	130800	48415410	2995	2995	2995	2995	0
443	20231020	130700	48415410	2995	2995	2995	2995	0
444	20231020	130600	48415410	2995	2995	2995	2995	0
445	20231020	130500	48415410	2995	2995	2995	2995	0
446	20231020	130400	48415410	2995	2995	2995	2995	0
447	20231020	130300	48415410	2995	2995	2995	2995	0
448	20231020	130200	48415410	2995	2995	2995	2995	0
449	20231020	130100	48415410	2995	2995	2995	2995	0
450	20231020	130000	48415410	2995	2995	2995	2995	10
451	20231020	125900	48385460	2995	2985	2995	2985	14
452	20231020	125800	48343660	2985	2985	2985	2985	0
453	20231020	125700	48343660	2985	2985	2985	2985	1
454	20231020	125600	48340675	2980	2980	2980	2980	0
455	20231020	125500	48340675	2980	2980	2980	2980	0
456	20231020	125400	48340675	2980	2980	2980	2980	0
457	20231020	125300	48340675	2980	2980	2980	2980	0
458	20231020	125200	48340675	2980	2980	2980	2980	0
459	20231020	125100	48340675	2980	2980	2980	2980	0
460	20231020	125000	48340675	2980	2980	2980	2980	0
461	20231020	124900	48340675	2980	2975	2980	2975	237
462	20231020	124800	47634705	2985	2985	2985	2985	0
463	20231020	124700	47634705	2985	2985	2985	2985	0
464	20231020	124600	47634705	2985	2985	2985	2985	0
465	20231020	124500	47634705	2985	2985	2985	2985	0
466	20231020	124400	47634705	2985	2985	2985	2985	0
467	20231020	124300	47634705	2985	2985	2985	2985	0
468	20231020	124200	47634705	2985	2985	2985	2985	0
469	20231020	124100	47634705	2985	2985	2985	2985	0
470	20231020	124000	47634705	2985	2970	2985	2970	7
471	20231020	123900	47613900	2970	2970	2970	2970	0
472	20231020	123800	47613900	2970	2970	2970	2970	100
473	20231020	123700	47316900	2970	2970	2970	2970	0
474	20231020	123600	47316900	2970	2970	2970	2970	0
475	20231020	123500	47316900	2970	2970	2970	2970	0
476	20231020	123400	47316900	2970	2970	2970	2970	5
477	20231020	123300	47302050	2950	2955	2955	2950	200
478	20231020	123200	46712015	2950	2950	2950	2950	70
479	20231020	123100	46505515	2950	2950	2950	2950	35
480	20231020	123000	46402265	2950	2945	2950	2945	105
481	20231020	122900	46093025	2950	2950	2950	2950	0
482	20231020	122800	46093025	2950	2950	2950	2950	0
483	20231020	122700	46093025	2950	2950	2950	2950	0
484	20231020	122600	46093025	2950	2950	2950	2950	0
485	20231020	122500	46093025	2950	2950	2950	2950	3
486	20231020	122400	46084175	2950	2950	2950	2950	6
487	20231020	122300	46066475	2950	2950	2950	2950	0
488	20231020	122200	46066475	2950	2950	2950	2950	0
489	20231020	122100	46066475	2950	2950	2950	2950	0
490	20231020	122000	46066475	2950	2950	2950	2950	0
491	20231020	121900	46066475	2950	2950	2950	2950	0
492	20231020	121800	46066475	2950	2950	2950	2950	0
493	20231020	121700	46066475	2950	2945	2950	2945	10
494	20231020	121600	46037020	2930	2930	2930	2930	0
495	20231020	121500	46037020	2930	2930	2930	2930	100
496	20231020	121400	45744020	2945	2945	2945	2945	0
497	20231020	121300	45744020	2945	2945	2945	2945	0
498	20231020	121200	45744020	2945	2945	2945	2945	0
499	20231020	121100	45744020	2945	2945	2945	2945	0
500	20231020	121000	45744020	2945	2945	2945	2945	0
501	20231020	120900	45744020	2945	2945	2945	2945	0
502	20231020	120800	45744020	2945	2945	2945	2945	0
503	20231020	120700	45744020	2945	2945	2945	2945	0
504	20231020	120600	45744020	2945	2945	2945	2945	0
505	20231020	120500	45744020	2945	2935	2945	2935	80
506	20231020	120400	45509210	2935	2935	2935	2935	0
507	20231020	120300	45509210	2935	2935	2935	2935	0
508	20231020	120200	45509210	2935	2935	2935	2935	0
509	20231020	120100	45509210	2935	2935	2935	2935	0
510	20231020	120000	45509210	2935	2935	2935	2935	0
511	20231020	115900	45509210	2935	2935	2935	2935	0
512	20231020	115800	45509210	2935	2935	2935	2935	0
513	20231020	115700	45509210	2935	2935	2935	2935	0
514	20231020	115600	45509210	2935	2935	2935	2935	0
515	20231020	115500	45509210	2935	2930	2935	2930	128
516	20231020	115400	45134165	2930	2930	2930	2930	0
517	20231020	115300	45134165	2930	2920	2930	2920	502
518	20231020	115200	43667465	2920	2920	2920	2920	0
519	20231020	115100	43667465	2920	2920	2920	2920	0
520	20231020	115000	43667465	2920	2920	2920	2920	0
521	20231020	114900	43667465	2920	2920	2920	2920	0
522	20231020	114800	43667465	2920	2920	2920	2920	0
523	20231020	114700	43667465	2920	2920	2920	2920	0
524	20231020	114600	43667465	2920	2920	2920	2920	0
525	20231020	114500	43667465	2920	2920	2920	2920	1
526	20231020	114400	43664545	2900	2900	2900	2900	0
527	20231020	114300	43664545	2900	2900	2900	2900	1000
528	20231020	114200	40764545	2920	2920	2920	2920	0
529	20231020	114100	40764545	2920	2920	2920	2920	0
530	20231020	114000	40764545	2920	2920	2920	2920	0
531	20231020	113900	40764545	2920	2920	2920	2920	1
532	20231020	113800	40761625	2900	2900	2900	2900	0
533	20231020	113700	40761625	2900	2900	2900	2900	0
534	20231020	113600	40761625	2900	2900	2900	2900	1394
535	20231020	113500	36719025	2925	2925	2925	2925	0
536	20231020	113400	36719025	2925	2925	2925	2925	0
537	20231020	113300	36719025	2925	2925	2925	2925	0
538	20231020	113200	36719025	2925	2925	2925	2925	0
539	20231020	113100	36719025	2925	2925	2925	2925	0
540	20231020	113000	36719025	2925	2925	2925	2925	0
541	20231020	112900	36719025	2925	2925	2925	2925	0
542	20231020	112800	36719025	2925	2925	2925	2925	0
543	20231020	112700	36719025	2925	2925	2925	2925	0
544	20231020	112600	36719025	2925	2925	2925	2925	0
545	20231020	112500	36719025	2925	2925	2925	2925	1
546	20231020	112400	36716100	2920	2920	2920	2920	0
547	20231020	112300	36716100	2920	2920	2920	2920	350
548	20231020	112200	35694100	2920	2920	2920	2920	0
549	20231020	112100	35694100	2920	2920	2920	2920	0
550	20231020	112000	35694100	2920	2920	2920	2905	22
551	20231020	111900	35630160	2905	2905	2905	2905	19
552	20231020	111800	35574965	2925	2925	2925	2925	0
553	20231020	111700	35574965	2925	2925	2925	2925	0
554	20231020	111600	35574965	2925	2925	2925	2925	0
555	20231020	111500	35574965	2925	2925	2925	2925	0
556	20231020	111400	35574965	2925	2925	2925	2925	0
557	20231020	111300	35574965	2925	2925	2925	2925	0
558	20231020	111200	35574965	2925	2925	2925	2925	0
559	20231020	111100	35574965	2925	2925	2925	2925	0
560	20231020	111000	35574965	2925	2925	2925	2925	0
561	20231020	110900	35574965	2925	2925	2925	2925	0
562	20231020	110800	35574965	2925	2925	2925	2925	0
563	20231020	110700	35574965	2925	2925	2925	2925	0
564	20231020	110600	35574965	2925	2925	2925	2925	0
565	20231020	110500	35574965	2925	2925	2925	2925	0
566	20231020	110400	35574965	2925	2925	2925	2925	0
567	20231020	110300	35574965	2925	2925	2925	2925	0
568	20231020	110200	35574965	2925	2925	2925	2925	0
569	20231020	110100	35574965	2925	2925	2925	2925	0
570	20231020	110000	35574965	2925	2925	2925	2925	0
571	20231020	105900	35574965	2925	2925	2925	2925	4
572	20231020	105800	35563265	2925	2925	2925	2925	0
573	20231020	105700	35563265	2925	2925	2925	2925	0
574	20231020	105600	35563265	2925	2925	2925	2925	0
575	20231020	105500	35563265	2925	2925	2925	2925	1
576	20231020	105400	35560340	2925	2925	2925	2925	0
577	20231020	105300	35560340	2925	2925	2925	2925	0
578	20231020	105200	35560340	2925	2925	2925	2925	0
579	20231020	105100	35560340	2925	2925	2925	2925	5
580	20231020	105000	35545715	2925	2925	2925	2925	5
581	20231020	104900	35531090	2925	2925	2925	2925	0
582	20231020	104800	35531090	2925	2925	2925	2925	1
583	20231020	104700	35528165	2920	2920	2920	2920	300
584	20231020	104600	34652165	2920	2920	2920	2920	0
585	20231020	104500	34652165	2920	2920	2920	2920	0
586	20231020	104400	34652165	2920	2920	2920	2920	0
587	20231020	104300	34652165	2920	2920	2920	2920	0
588	20231020	104200	34652165	2920	2920	2920	2920	0
589	20231020	104100	34652165	2920	2920	2920	2920	0
590	20231020	104000	34652165	2920	2920	2920	2920	0
591	20231020	103900	34652165	2920	2920	2920	2920	0
592	20231020	103800	34652165	2920	2920	2920	2920	0
593	20231020	103700	34652165	2920	2920	2920	2920	0
594	20231020	103600	34652165	2920	2920	2920	2920	1
595	20231020	103500	34649245	2905	2905	2905	2905	0
596	20231020	103400	34649245	2905	2920	2920	2905	5
597	20231020	103300	34634705	2915	2915	2915	2915	145
598	20231020	103200	34212030	2915	2915	2915	2915	0
599	20231020	103100	34212030	2915	2915	2915	2915	0
600	20231020	103000	34212030	2915	2915	2915	2915	0
601	20231020	102900	34212030	2915	2915	2915	2915	0
602	20231020	102800	34212030	2915	2915	2915	2915	20
603	20231020	102700	34153730	2915	2915	2915	2915	0
604	20231020	102600	34153730	2915	2915	2915	2915	0
605	20231020	102500	34153730	2915	2915	2915	2915	1
606	20231020	102400	34150815	2915	2915	2915	2915	0
607	20231020	102300	34150815	2915	2915	2915	2915	0
608	20231020	102200	34150815	2915	2915	2915	2915	0
609	20231020	102100	34150815	2915	2915	2915	2915	0
610	20231020	102000	34150815	2915	2915	2915	2915	0
611	20231020	101900	34150815	2915	2910	2915	2910	500
612	20231020	101800	32694080	2910	2910	2910	2910	0
613	20231020	101700	32694080	2910	2910	2910	2910	1
614	20231020	101600	32691170	2900	2905	2910	2900	2444
615	20231020	101500	25603525	2915	2915	2915	2915	0
616	20231020	101400	25603525	2915	2900	2915	2900	1035
617	20231020	101300	22602010	2900	2905	2915	2900	978
618	20231020	101200	19761735	2915	2915	2915	2915	0
619	20231020	101100	19761735	2915	2915	2915	2915	0
620	20231020	101000	19761735	2915	2915	2915	2915	0
621	20231020	100900	19761735	2915	2915	2915	2915	0
622	20231020	100800	19761735	2915	2915	2915	2915	0
623	20231020	100700	19761735	2915	2915	2915	2915	0
624	20231020	100600	19761735	2915	2915	2915	2915	2
625	20231020	100500	19755905	2915	2915	2915	2915	0
626	20231020	100400	19755905	2915	2915	2915	2915	3
627	20231020	100300	19747160	2915	2915	2915	2915	0
628	20231020	100200	19747160	2915	2915	2915	2915	0
629	20231020	100100	19747160	2915	2915	2915	2915	0
630	20231020	100000	19747160	2915	2915	2915	2915	1
631	20231020	095900	19744245	2905	2905	2905	2905	200
632	20231020	095800	19163245	2915	2915	2915	2900	501
633	20231020	095700	17710315	2900	2900	2900	2900	50
634	20231020	095600	17565315	2915	2915	2915	2915	0
635	20231020	095500	17565315	2915	2915	2915	2915	0
636	20231020	095400	17565315	2915	2915	2915	2915	100
637	20231020	095300	17273815	2915	2915	2915	2915	1
638	20231020	095200	17270900	2890	2890	2890	2890	165
639	20231020	095100	16794050	2900	2895	2900	2895	52
640	20231020	095000	16643260	2915	2915	2915	2915	1
641	20231020	094900	16640345	2895	2915	2915	2895	14
642	20231020	094800	16599795	2895	2920	2920	2895	23
643	20231020	094700	16533185	2910	2910	2910	2910	0
644	20231020	094600	16533185	2910	2905	2910	2905	342
645	20231020	094500	15538120	2910	2910	2910	2895	276
646	20231020	094400	14738140	2915	2915	2915	2915	0
647	20231020	094300	14738140	2915	2915	2915	2915	0
648	20231020	094200	14738140	2915	2915	2915	2915	50
649	20231020	094100	14592390	2915	2915	2915	2915	0
650	20231020	094000	14592390	2915	2910	2915	2905	96
651	20231020	093900	14313250	2910	2910	2910	2910	600
652	20231020	093800	12567250	2935	2935	2935	2935	28
653	20231020	093700	12485070	2935	2935	2935	2935	0
654	20231020	093600	12485070	2935	2935	2935	2935	12
655	20231020	093500	12449850	2935	2935	2935	2935	0
656	20231020	093400	12449850	2935	2935	2935	2935	0
657	20231020	093300	12449850	2935	2935	2935	2935	4
658	20231020	093200	12438110	2935	2915	2935	2910	235
659	20231020	093100	11753225	2935	2910	2940	2910	164
660	20231020	093000	11274320	2920	2920	2920	2920	140
661	20231020	092900	10865520	2950	2950	2950	2950	0
662	20231020	092800	10865520	2950	2950	2950	2925	125
663	20231020	092700	10499845	2930	2930	2930	2930	2
664	20231020	092600	10493985	2950	2950	2950	2950	0
665	20231020	092500	10493985	2950	2950	2950	2950	2
666	20231020	092400	10488085	2950	2950	2950	2950	0
667	20231020	092300	10488085	2950	2950	2950	2950	0
668	20231020	092200	10488085	2950	2950	2950	2950	0
669	20231020	092100	10488085	2950	2950	2950	2950	0
670	20231020	092000	10488085	2950	2950	2950	2950	0
671	20231020	091900	10488085	2950	2950	2950	2950	0
672	20231020	091800	10488085	2950	2950	2950	2930	402
673	20231020	091700	9310185	2945	2915	2945	2915	21
674	20231020	091600	9248585	2895	2915	2915	2895	733
675	20231020	091500	7114520	2915	2915	2915	2890	423
676	20231020	091400	5888270	2920	2955	2955	2920	36
677	20231020	091300	5781960	2955	2955	2955	2955	0
678	20231020	091200	5781960	2955	2955	2955	2920	29
679	20231020	091100	5697165	2925	2955	2955	2925	11
680	20231020	091000	5664960	2925	2970	2970	2925	15
681	20231020	090900	5620950	2925	2970	2970	2925	5
682	20231020	090800	5606280	2925	2970	2970	2925	9
683	20231020	090700	5579810	2935	2935	2935	2935	0
684	20231020	090600	5579810	2935	2975	2975	2935	17
685	20231020	090500	5529340	2975	2985	2990	2975	34
686	20231020	090400	5427990	2920	2925	2985	2920	52
687	20231020	090300	5276025	2920	2900	2995	2900	778
688	20231020	090200	3014920	2885	2965	2965	2855	1037
689	20231020	090100	27005	3010	3010	3010	3010	1
690	20231020	090000	23995	2990	3015	3015	2990	8