KissMeData/096870/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	194600	8093330	2970	2970	2970	2970	503
3	20231019	194500	8093330	2970	2970	2970	2970	0
4	20231019	194400	8093330	2970	2970	2970	2970	0
5	20231019	194300	8093330	2970	2970	2970	2970	0
6	20231019	194200	8093330	2970	2970	2970	2970	0
7	20231019	194100	8093330	2970	2970	2970	2970	0
8	20231019	194000	8093330	2970	2970	2970	2970	0
9	20231019	193900	8093330	2970	2970	2970	2970	0
10	20231019	193800	8093330	2970	2970	2970	2970	0
11	20231019	193700	8093330	2970	2970	2970	2970	0
12	20231019	193600	8093330	2970	2970	2970	2970	0
13	20231019	193500	8093330	2970	2970	2970	2970	0
14	20231019	193400	8093330	2970	2970	2970	2970	0
15	20231019	193300	8093330	2970	2970	2970	2970	0
16	20231019	193200	8093330	2970	2970	2970	2970	0
17	20231019	193100	8093330	2970	2970	2970	2970	0
18	20231019	193000	8093330	2970	2970	2970	2970	0
19	20231019	192900	8093330	2970	2970	2970	2970	0
20	20231019	192800	8093330	2970	2970	2970	2970	0
21	20231019	192700	8093330	2970	2970	2970	2970	0
22	20231019	192600	8093330	2970	2970	2970	2970	0
23	20231019	192500	8093330	2970	2970	2970	2970	0
24	20231019	192400	8093330	2970	2970	2970	2970	0
25	20231019	192300	8093330	2970	2970	2970	2970	0
26	20231019	192200	8093330	2970	2970	2970	2970	0
27	20231019	192100	8093330	2970	2970	2970	2970	0
28	20231019	192000	8093330	2970	2970	2970	2970	0
29	20231019	191900	8093330	2970	2970	2970	2970	0
30	20231019	191800	8093330	2970	2970	2970	2970	0
31	20231019	191700	8093330	2970	2970	2970	2970	0
32	20231019	191600	8093330	2970	2970	2970	2970	503
33	20231019	191500	8093330	2970	2970	2970	2970	0
34	20231019	191400	8093330	2970	2970	2970	2970	0
35	20231019	191300	8093330	2970	2970	2970	2970	0
36	20231019	191200	8093330	2970	2970	2970	2970	0
37	20231019	191100	8093330	2970	2970	2970	2970	0
38	20231019	191000	8093330	2970	2970	2970	2970	0
39	20231019	190900	8093330	2970	2970	2970	2970	0
40	20231019	190800	8093330	2970	2970	2970	2970	0
41	20231019	190700	8093330	2970	2970	2970	2970	0
42	20231019	190600	8093330	2970	2970	2970	2970	0
43	20231019	190500	8093330	2970	2970	2970	2970	0
44	20231019	190400	8093330	2970	2970	2970	2970	0
45	20231019	190300	8093330	2970	2970	2970	2970	0
46	20231019	190200	8093330	2970	2970	2970	2970	0
47	20231019	190100	8093330	2970	2970	2970	2970	0
48	20231019	190000	8093330	2970	2970	2970	2970	0
49	20231019	185900	8093330	2970	2970	2970	2970	0
50	20231019	185800	8093330	2970	2970	2970	2970	0
51	20231019	185700	8093330	2970	2970	2970	2970	0
52	20231019	185600	8093330	2970	2970	2970	2970	0
53	20231019	185500	8093330	2970	2970	2970	2970	0
54	20231019	185400	8093330	2970	2970	2970	2970	0
55	20231019	185300	8093330	2970	2970	2970	2970	0
56	20231019	185200	8093330	2970	2970	2970	2970	0
57	20231019	185100	8093330	2970	2970	2970	2970	0
58	20231019	185000	8093330	2970	2970	2970	2970	0
59	20231019	184900	8093330	2970	2970	2970	2970	0
60	20231019	184800	8093330	2970	2970	2970	2970	0
61	20231019	184700	8093330	2970	2970	2970	2970	0
62	20231019	184600	8093330	2970	2970	2970	2970	503
63	20231019	184500	8093330	2970	2970	2970	2970	0
64	20231019	184400	8093330	2970	2970	2970	2970	0
65	20231019	184300	8093330	2970	2970	2970	2970	0
66	20231019	184200	8093330	2970	2970	2970	2970	0
67	20231019	184100	8093330	2970	2970	2970	2970	0
68	20231019	184000	8093330	2970	2970	2970	2970	0
69	20231019	183900	8093330	2970	2970	2970	2970	0
70	20231019	183800	8093330	2970	2970	2970	2970	0
71	20231019	183700	8093330	2970	2970	2970	2970	0
72	20231019	183600	8093330	2970	2970	2970	2970	0
73	20231019	183500	8093330	2970	2970	2970	2970	0
74	20231019	183400	8093330	2970	2970	2970	2970	0
75	20231019	183300	8093330	2970	2970	2970	2970	0
76	20231019	183200	8093330	2970	2970	2970	2970	0
77	20231019	183100	8093330	2970	2970	2970	2970	0
78	20231019	183000	8093330	2970	2970	2970	2970	0
79	20231019	182900	8093330	2970	2970	2970	2970	0
80	20231019	182800	8093330	2970	2970	2970	2970	0
81	20231019	182700	8093330	2970	2970	2970	2970	0
82	20231019	182600	8093330	2970	2970	2970	2970	0
83	20231019	182500	8093330	2970	2970	2970	2970	0
84	20231019	182400	8093330	2970	2970	2970	2970	0
85	20231019	182300	8093330	2970	2970	2970	2970	0
86	20231019	182200	8093330	2970	2970	2970	2970	0
87	20231019	182100	8093330	2970	2970	2970	2970	0
88	20231019	182000	8093330	2970	2970	2970	2970	0
89	20231019	181900	8093330	2970	2970	2970	2970	0
90	20231019	181800	8093330	2970	2970	2970	2970	0
91	20231019	181700	8093330	2970	2970	2970	2970	0
92	20231019	181600	8093330	2970	2970	2970	2970	503
93	20231019	181500	8093330	2970	2970	2970	2970	0
94	20231019	181400	8093330	2970	2970	2970	2970	0
95	20231019	181300	8093330	2970	2970	2970	2970	0
96	20231019	181200	8093330	2970	2970	2970	2970	0
97	20231019	181100	8093330	2970	2970	2970	2970	0
98	20231019	181000	8093330	2970	2970	2970	2970	0
99	20231019	180900	8093330	2970	2970	2970	2970	0
100	20231019	180800	8093330	2970	2970	2970	2970	0
101	20231019	180700	8093330	2970	2970	2970	2970	0
102	20231019	180600	8093330	2970	2970	2970	2970	0
103	20231019	180500	8093330	2970	2970	2970	2970	0
104	20231019	180400	8093330	2970	2970	2970	2970	0
105	20231019	180300	8093330	2970	2970	2970	2970	0
106	20231019	180200	8093330	2970	2970	2970	2970	0
107	20231019	180100	8093330	2970	2970	2970	2970	0
108	20231019	180000	8093330	2970	2970	2970	2970	0
109	20231019	175900	8093330	2970	2970	2970	2970	0
110	20231019	175800	8093330	2970	2970	2970	2970	0
111	20231019	175700	8093330	2970	2970	2970	2970	0
112	20231019	175600	8093330	2970	2970	2970	2970	0
113	20231019	175500	8093330	2970	2970	2970	2970	0
114	20231019	175400	8093330	2970	2970	2970	2970	0
115	20231019	175300	8093330	2970	2970	2970	2970	0
116	20231019	175200	8093330	2970	2970	2970	2970	0
117	20231019	175100	8093330	2970	2970	2970	2970	0
118	20231019	175000	8093330	2970	2970	2970	2970	0
119	20231019	174900	8093330	2970	2970	2970	2970	0
120	20231019	174800	8093330	2970	2970	2970	2970	0
121	20231019	174700	8093330	2970	2970	2970	2970	0
122	20231019	174600	8093330	2970	2970	2970	2970	503
123	20231019	174500	8093330	2970	2970	2970	2970	0
124	20231019	174400	8093330	2970	2970	2970	2970	0
125	20231019	174300	8093330	2970	2970	2970	2970	0
126	20231019	174200	8093330	2970	2970	2970	2970	0
127	20231019	174100	8093330	2970	2970	2970	2970	0
128	20231019	174000	8093330	2970	2970	2970	2970	0
129	20231019	173900	8093330	2970	2970	2970	2970	0
130	20231019	173800	8093330	2970	2970	2970	2970	0
131	20231019	173700	8093330	2970	2970	2970	2970	0
132	20231019	173600	8093330	2970	2970	2970	2970	0
133	20231019	173500	8093330	2970	2970	2970	2970	0
134	20231019	173400	8093330	2970	2970	2970	2970	0
135	20231019	173300	8093330	2970	2970	2970	2970	0
136	20231019	173200	8093330	2970	2970	2970	2970	0
137	20231019	173100	8093330	2970	2970	2970	2970	0
138	20231019	173000	8093330	2970	2970	2970	2970	0
139	20231019	172900	8093330	2970	2970	2970	2970	0
140	20231019	172800	8093330	2970	2970	2970	2970	0
141	20231019	172700	8093330	2970	2970	2970	2970	0
142	20231019	172600	8093330	2970	2970	2970	2970	0
143	20231019	172500	8093330	2970	2970	2970	2970	0
144	20231019	172400	8093330	2970	2970	2970	2970	0
145	20231019	172300	8093330	2970	2970	2970	2970	0
146	20231019	172200	8093330	2970	2970	2970	2970	0
147	20231019	172100	8093330	2970	2970	2970	2970	0
148	20231019	172000	8093330	2970	2970	2970	2970	0
149	20231019	171900	8093330	2970	2970	2970	2970	0
150	20231019	171800	8093330	2970	2970	2970	2970	0
151	20231019	171700	8093330	2970	2970	2970	2970	0
152	20231019	171600	8093330	2970	2970	2970	2970	503
153	20231019	171500	8093330	2970	2970	2970	2970	0
154	20231019	171400	8093330	2970	2970	2970	2970	0
155	20231019	171300	8093330	2970	2970	2970	2970	0
156	20231019	171200	8093330	2970	2970	2970	2970	0
157	20231019	171100	8093330	2970	2970	2970	2970	0
158	20231019	171000	8093330	2970	2970	2970	2970	0
159	20231019	170900	8093330	2970	2970	2970	2970	0
160	20231019	170800	8093330	2970	2970	2970	2970	0
161	20231019	170700	8093330	2970	2970	2970	2970	0
162	20231019	170600	8093330	2970	2970	2970	2970	0
163	20231019	170500	8093330	2970	2970	2970	2970	0
164	20231019	170400	8093330	2970	2970	2970	2970	0
165	20231019	170300	8093330	2970	2970	2970	2970	0
166	20231019	170200	8093330	2970	2970	2970	2970	0
167	20231019	170100	8093330	2970	2970	2970	2970	0
168	20231019	170000	8093330	2970	2970	2970	2970	0
169	20231019	165900	8093330	2970	2970	2970	2970	0
170	20231019	165800	8093330	2970	2970	2970	2970	0
171	20231019	165700	8093330	2970	2970	2970	2970	0
172	20231019	165600	8093330	2970	2970	2970	2970	0
173	20231019	165500	8093330	2970	2970	2970	2970	0
174	20231019	165400	8093330	2970	2970	2970	2970	0
175	20231019	165300	8093330	2970	2970	2970	2970	0
176	20231019	165200	8093330	2970	2970	2970	2970	0
177	20231019	165100	8093330	2970	2970	2970	2970	0
178	20231019	165000	8093330	2970	2970	2970	2970	0
179	20231019	164900	8093330	2970	2970	2970	2970	0
180	20231019	164800	8093330	2970	2970	2970	2970	0
181	20231019	164700	8093330	2970	2970	2970	2970	0
182	20231019	164600	8093330	2970	2970	2970	2970	503
183	20231019	164500	8093330	2970	2970	2970	2970	0
184	20231019	164400	8093330	2970	2970	2970	2970	0
185	20231019	164300	8093330	2970	2970	2970	2970	0
186	20231019	164200	8093330	2970	2970	2970	2970	0
187	20231019	164100	8093330	2970	2970	2970	2970	0
188	20231019	164000	8093330	2970	2970	2970	2970	0
189	20231019	163900	8093330	2970	2970	2970	2970	0
190	20231019	163800	8093330	2970	2970	2970	2970	0
191	20231019	163700	8093330	2970	2970	2970	2970	0
192	20231019	163600	8093330	2970	2970	2970	2970	0
193	20231019	163500	8093330	2970	2970	2970	2970	0
194	20231019	163400	8093330	2970	2970	2970	2970	0
195	20231019	163300	8093330	2970	2970	2970	2970	0
196	20231019	163200	8093330	2970	2970	2970	2970	0
197	20231019	163100	8093330	2970	2970	2970	2970	0
198	20231019	163000	8093330	2970	2970	2970	2970	0
199	20231019	162900	8093330	2970	2970	2970	2970	0
200	20231019	162800	8093330	2970	2970	2970	2970	0
201	20231019	162700	8093330	2970	2970	2970	2970	0
202	20231019	162600	8093330	2970	2970	2970	2970	0
203	20231019	162500	8093330	2970	2970	2970	2970	0
204	20231019	162400	8093330	2970	2970	2970	2970	0
205	20231019	162300	8093330	2970	2970	2970	2970	0
206	20231019	162200	8093330	2970	2970	2970	2970	0
207	20231019	162100	8093330	2970	2970	2970	2970	0
208	20231019	162000	8093330	2970	2970	2970	2970	0
209	20231019	161900	8093330	2970	2970	2970	2970	0
210	20231019	161800	8093330	2970	2970	2970	2970	0
211	20231019	161700	8093330	2970	2970	2970	2970	0
212	20231019	161600	8093330	2970	2970	2970	2970	503
213	20231019	161500	8093330	2970	2970	2970	2970	0
214	20231019	161400	8093330	2970	2970	2970	2970	0
215	20231019	161300	8093330	2970	2970	2970	2970	0
216	20231019	161200	8093330	2970	2970	2970	2970	0
217	20231019	161100	8093330	2970	2970	2970	2970	0
218	20231019	161000	8093330	2970	2970	2970	2970	0
219	20231019	160900	8093330	2970	2970	2970	2970	0
220	20231019	160800	8093330	2970	2970	2970	2970	0
221	20231019	160700	8093330	2970	2970	2970	2970	0
222	20231019	160600	8093330	2970	2970	2970	2970	0
223	20231019	160500	8093330	2970	2970	2970	2970	0
224	20231019	160400	8093330	2970	2970	2970	2970	0
225	20231019	160300	8093330	2970	2970	2970	2970	0
226	20231019	160200	8093330	2970	2970	2970	2970	0
227	20231019	160100	8093330	2970	2970	2970	2970	0
228	20231019	160000	8093330	2970	2970	2970	2970	0
229	20231019	155900	8093330	2970	2970	2970	2970	0
230	20231019	155800	8093330	2970	2970	2970	2970	0
231	20231019	155700	8093330	2970	2970	2970	2970	0
232	20231019	155600	8093330	2970	2970	2970	2970	0
233	20231019	155500	8093330	2970	2970	2970	2970	0
234	20231019	155400	8093330	2970	2970	2970	2970	0
235	20231019	155300	8093330	2970	2970	2970	2970	0
236	20231019	155200	8093330	2970	2970	2970	2970	0
237	20231019	155100	8093330	2970	2970	2970	2970	0
238	20231019	155000	8093330	2970	2970	2970	2970	0
239	20231019	154900	8093330	2970	2970	2970	2970	0
240	20231019	154800	8093330	2970	2970	2970	2970	0
241	20231019	154700	8093330	2970	2970	2970	2970	0
242	20231019	154600	8093330	2970	2970	2970	2970	503
243	20231019	154500	8093330	2970	2970	2970	2970	0
244	20231019	154400	8093330	2970	2970	2970	2970	0
245	20231019	154300	8093330	2970	2970	2970	2970	0
246	20231019	154200	8093330	2970	2970	2970	2970	0
247	20231019	154100	8093330	2970	2970	2970	2970	0
248	20231019	154000	8093330	2970	2970	2970	2970	0
249	20231019	153900	8093330	2970	2970	2970	2970	0
250	20231019	153800	8093330	2970	2970	2970	2970	0
251	20231019	153700	8093330	2970	2970	2970	2970	0
252	20231019	153600	8093330	2970	2970	2970	2970	0
253	20231019	153500	8093330	2970	2970	2970	2970	0
254	20231019	153400	8093330	2970	2970	2970	2970	0
255	20231019	153300	8093330	2970	2970	2970	2970	0
256	20231019	153200	8093330	2970	2970	2970	2970	0
257	20231019	153100	8093330	2970	2970	2970	2970	0
258	20231019	153000	8093330	2970	2970	2970	2970	503
259	20231019	152900	6599420	3015	3015	3015	3015	0
260	20231019	152800	6599420	3015	3015	3015	3015	0
261	20231019	152700	6599420	3015	3015	3015	3015	0
262	20231019	152600	6599420	3015	3015	3015	3015	0
263	20231019	152500	6599420	3015	3015	3015	3015	0
264	20231019	152400	6599420	3015	3015	3015	3015	0
265	20231019	152300	6599420	3015	3015	3015	3015	0
266	20231019	152200	6599420	3015	3015	3015	3015	0
267	20231019	152100	6599420	3015	3015	3015	3015	0
268	20231019	152000	6599420	3015	3015	3015	3015	0
269	20231019	151900	6599420	3015	3015	3015	3015	0
270	20231019	151800	6599420	3015	3015	3015	3015	0
271	20231019	151700	6599420	3015	3015	3015	3015	0
272	20231019	151600	6599420	3015	3015	3015	3015	0
273	20231019	151500	6599420	3015	3015	3015	3015	0
274	20231019	151400	6599420	3015	3015	3015	3015	0
275	20231019	151300	6599420	3015	3015	3015	3015	0
276	20231019	151200	6599420	3015	3015	3015	3015	0
277	20231019	151100	6599420	3015	3015	3015	3015	0
278	20231019	151000	6599420	3015	3015	3015	3015	0
279	20231019	150900	6599420	3015	3015	3015	3015	0
280	20231019	150800	6599420	3015	3015	3015	3015	0
281	20231019	150700	6599420	3015	3005	3015	3005	10
282	20231019	150600	6569285	2990	2990	2990	2990	24
283	20231019	150500	6497525	2975	2975	2975	2975	0
284	20231019	150400	6497525	2975	2975	2975	2975	0
285	20231019	150300	6497525	2975	2975	2975	2975	0
286	20231019	150200	6497525	2975	2975	2975	2975	0
287	20231019	150100	6497525	2975	2975	2975	2975	0
288	20231019	150000	6497525	2975	2975	2975	2975	0
289	20231019	145900	6497525	2975	2975	2975	2975	0
290	20231019	145800	6497525	2975	2975	2975	2975	2
291	20231019	145700	6491575	2990	2990	2990	2990	1
292	20231019	145600	6488585	2980	2980	2980	2980	0
293	20231019	145500	6488585	2980	2980	2980	2980	17
294	20231019	145400	6437925	2990	2990	2990	2990	0
295	20231019	145300	6437925	2990	2990	2990	2990	0
296	20231019	145200	6437925	2990	2990	2990	2990	0
297	20231019	145100	6437925	2990	2990	2990	2990	7
298	20231019	145000	6416995	2990	2990	2990	2990	239
299	20231019	144900	5702385	2990	2990	2990	2990	0
300	20231019	144800	5702385	2990	2990	2990	2990	0
301	20231019	144700	5702385	2990	2990	2990	2990	0
302	20231019	144600	5702385	2990	2990	2990	2990	0
303	20231019	144500	5702385	2990	2990	2990	2990	0
304	20231019	144400	5702385	2990	2990	2990	2990	134
305	20231019	144300	5301725	2990	2990	2990	2990	0
306	20231019	144200	5301725	2990	2990	2990	2990	8
307	20231019	144100	5277805	2985	2985	2985	2985	0
308	20231019	144000	5277805	2985	2985	2985	2985	0
309	20231019	143900	5277805	2985	2985	2985	2985	4
310	20231019	143800	5265865	2980	2980	2980	2980	0
311	20231019	143700	5265865	2980	2980	2980	2980	0
312	20231019	143600	5265865	2980	2980	2980	2980	0
313	20231019	143500	5265865	2980	2980	2980	2980	0
314	20231019	143400	5265865	2980	2980	2980	2980	0
315	20231019	143300	5265865	2980	2980	2980	2980	0
316	20231019	143200	5265865	2980	2980	2980	2980	0
317	20231019	143100	5265865	2980	2995	2995	2980	209
318	20231019	143000	4642415	2995	2995	2995	2995	0
319	20231019	142900	4642415	2995	2995	2995	2995	0
320	20231019	142800	4642415	2995	2995	2995	2995	0
321	20231019	142700	4642415	2995	2995	2995	2995	0
322	20231019	142600	4642415	2995	2995	2995	2995	0
323	20231019	142500	4642415	2995	2995	2995	2995	0
324	20231019	142400	4642415	2995	2995	2995	2995	0
325	20231019	142300	4642415	2995	2995	2995	2995	0
326	20231019	142200	4642415	2995	2995	2995	2995	0
327	20231019	142100	4642415	2995	2995	2995	2995	0
328	20231019	142000	4642415	2995	2995	2995	2995	0
329	20231019	141900	4642415	2995	2995	2995	2995	0
330	20231019	141800	4642415	2995	2995	2995	2995	0
331	20231019	141700	4642415	2995	2995	2995	2995	0
332	20231019	141600	4642415	2995	2995	2995	2995	0
333	20231019	141500	4642415	2995	2995	2995	2995	0
334	20231019	141400	4642415	2995	2995	2995	2995	0
335	20231019	141300	4642415	2995	2995	2995	2995	0
336	20231019	141200	4642415	2995	2995	2995	2995	0
337	20231019	141100	4642415	2995	2995	2995	2995	0
338	20231019	141000	4642415	2995	2995	2995	2995	0
339	20231019	140900	4642415	2995	2995	2995	2995	0
340	20231019	140800	4642415	2995	2995	2995	2995	0
341	20231019	140700	4642415	2995	2995	2995	2995	0
342	20231019	140600	4642415	2995	2995	2995	2995	0
343	20231019	140500	4642415	2995	2995	2995	2995	0
344	20231019	140400	4642415	2995	2995	2995	2995	58
345	20231019	140300	4468705	3020	3020	3020	3020	0
346	20231019	140200	4468705	3020	3020	3020	3020	0
347	20231019	140100	4468705	3020	3020	3020	3020	0
348	20231019	140000	4468705	3020	3020	3020	3020	0
349	20231019	135900	4468705	3020	3020	3020	3020	0
350	20231019	135800	4468705	3020	3020	3020	3020	0
351	20231019	135700	4468705	3020	3020	3020	3020	0
352	20231019	135600	4468705	3020	3020	3020	3020	0
353	20231019	135500	4468705	3020	3020	3020	3020	0
354	20231019	135400	4468705	3020	3020	3020	3020	0
355	20231019	135300	4468705	3020	3020	3020	3020	0
356	20231019	135200	4468705	3020	3020	3020	3020	0
357	20231019	135100	4468705	3020	3020	3020	3020	0
358	20231019	135000	4468705	3020	3020	3020	3020	0
359	20231019	134900	4468705	3020	3020	3020	3020	0
360	20231019	134800	4468705	3020	3020	3020	3020	0
361	20231019	134700	4468705	3020	3020	3020	3020	0
362	20231019	134600	4468705	3020	3020	3020	3020	0
363	20231019	134500	4468705	3020	3020	3020	3020	0
364	20231019	134400	4468705	3020	3020	3020	3020	0
365	20231019	134300	4468705	3020	3020	3020	3020	0
366	20231019	134200	4468705	3020	3020	3020	3020	0
367	20231019	134100	4468705	3020	3020	3020	3020	0
368	20231019	134000	4468705	3020	3020	3020	3020	0
369	20231019	133900	4468705	3020	3020	3020	3020	0
370	20231019	133800	4468705	3020	3020	3020	3020	0
371	20231019	133700	4468705	3020	3020	3020	3020	0
372	20231019	133600	4468705	3020	3020	3020	3020	0
373	20231019	133500	4468705	3020	3020	3020	3020	0
374	20231019	133400	4468705	3020	3020	3020	3020	0
375	20231019	133300	4468705	3020	3020	3020	3020	0
376	20231019	133200	4468705	3020	3020	3020	3020	0
377	20231019	133100	4468705	3020	3020	3020	3020	0
378	20231019	133000	4468705	3020	3020	3020	3020	0
379	20231019	132900	4468705	3020	3020	3020	3020	0
380	20231019	132800	4468705	3020	3020	3020	3020	0
381	20231019	132700	4468705	3020	3020	3020	3020	0
382	20231019	132600	4468705	3020	3020	3020	3020	0
383	20231019	132500	4468705	3020	3020	3020	3020	0
384	20231019	132400	4468705	3020	3020	3020	3020	0
385	20231019	132300	4468705	3020	3020	3020	3020	0
386	20231019	132200	4468705	3020	3020	3020	3020	0
387	20231019	132100	4468705	3020	3020	3020	3020	0
388	20231019	132000	4468705	3020	3020	3020	3020	0
389	20231019	131900	4468705	3020	3020	3020	3020	0
390	20231019	131800	4468705	3020	3020	3020	3020	0
391	20231019	131700	4468705	3020	3020	3020	3020	0
392	20231019	131600	4468705	3020	3020	3020	3020	0
393	20231019	131500	4468705	3020	3020	3020	3020	0
394	20231019	131400	4468705	3020	3020	3020	3020	0
395	20231019	131300	4468705	3020	3020	3020	3020	5
396	20231019	131200	4453605	2995	2995	2995	2995	0
397	20231019	131100	4453605	2995	2995	2995	2995	0
398	20231019	131000	4453605	2995	3005	3005	2995	46
399	20231019	130900	4315710	3020	3020	3020	3020	0
400	20231019	130800	4315710	3020	3020	3020	3020	0
401	20231019	130700	4315710	3020	3020	3020	3020	0
402	20231019	130600	4315710	3020	3020	3020	3020	0
403	20231019	130500	4315710	3020	3020	3020	3020	0
404	20231019	130400	4315710	3020	3020	3020	3020	0
405	20231019	130300	4315710	3020	3020	3020	3020	0
406	20231019	130200	4315710	3020	3020	3020	3020	0
407	20231019	130100	4315710	3020	3020	3020	3020	0
408	20231019	130000	4315710	3020	3020	3020	3020	0
409	20231019	125900	4315710	3020	3020	3020	3020	0
410	20231019	125800	4315710	3020	3020	3020	3020	0
411	20231019	125700	4315710	3020	3020	3020	3020	0
412	20231019	125600	4315710	3020	3020	3020	3020	0
413	20231019	125500	4315710	3020	3020	3020	3020	0
414	20231019	125400	4315710	3020	3020	3020	3020	0
415	20231019	125300	4315710	3020	3020	3020	3020	0
416	20231019	125200	4315710	3020	3020	3020	3020	0
417	20231019	125100	4315710	3020	3020	3020	3020	0
418	20231019	125000	4315710	3020	3020	3020	3020	0
419	20231019	124900	4315710	3020	3020	3020	3020	20
420	20231019	124800	4255310	3005	3005	3005	3005	0
421	20231019	124700	4255310	3005	3005	3005	3005	0
422	20231019	124600	4255310	3005	3005	3005	3005	0
423	20231019	124500	4255310	3005	3005	3005	3005	0
424	20231019	124400	4255310	3005	3005	3005	3005	0
425	20231019	124300	4255310	3005	3005	3005	3005	0
426	20231019	124200	4255310	3005	3005	3005	3005	0
427	20231019	124100	4255310	3005	3005	3005	3005	0
428	20231019	124000	4255310	3005	3005	3005	3005	0
429	20231019	123900	4255310	3005	3005	3005	3005	0
430	20231019	123800	4255310	3005	3005	3005	3005	0
431	20231019	123700	4255310	3005	3005	3005	3005	0
432	20231019	123600	4255310	3005	3005	3005	3005	0
433	20231019	123500	4255310	3005	3005	3005	3005	0
434	20231019	123400	4255310	3005	3005	3005	3005	0
435	20231019	123300	4255310	3005	3005	3005	3005	0
436	20231019	123200	4255310	3005	3005	3005	3005	0
437	20231019	123100	4255310	3005	3005	3005	3005	0
438	20231019	123000	4255310	3005	3005	3005	3005	0
439	20231019	122900	4255310	3005	3005	3005	3005	0
440	20231019	122800	4255310	3005	3005	3005	3005	0
441	20231019	122700	4255310	3005	3005	3005	3005	0
442	20231019	122600	4255310	3005	3005	3005	3005	1
443	20231019	122500	4252305	3010	3010	3010	3010	0
444	20231019	122400	4252305	3010	3010	3010	3010	0
445	20231019	122300	4252305	3010	3010	3010	3010	0
446	20231019	122200	4252305	3010	3010	3010	3010	0
447	20231019	122100	4252305	3010	3010	3010	3010	0
448	20231019	122000	4252305	3010	3010	3010	3010	0
449	20231019	121900	4252305	3010	3010	3010	3010	0
450	20231019	121800	4252305	3010	3010	3010	3010	0
451	20231019	121700	4252305	3010	3010	3010	3010	0
452	20231019	121600	4252305	3010	3010	3010	3010	0
453	20231019	121500	4252305	3010	3010	3010	3010	0
454	20231019	121400	4252305	3010	3010	3010	3010	0
455	20231019	121300	4252305	3010	3010	3010	3010	0
456	20231019	121200	4252305	3010	3010	3010	3010	0
457	20231019	121100	4252305	3010	3010	3010	3010	0
458	20231019	121000	4252305	3010	3010	3010	3010	0
459	20231019	120900	4252305	3010	3010	3010	3010	0
460	20231019	120800	4252305	3010	3010	3010	3010	0
461	20231019	120700	4252305	3010	3010	3010	3010	0
462	20231019	120600	4252305	3010	3010	3010	3010	0
463	20231019	120500	4252305	3010	3010	3010	3010	0
464	20231019	120400	4252305	3010	3010	3010	3010	0
465	20231019	120300	4252305	3010	3010	3010	3010	3
466	20231019	120200	4243275	3010	3010	3010	3010	0
467	20231019	120100	4243275	3010	3010	3010	3010	0
468	20231019	120000	4243275	3010	3010	3010	3010	0
469	20231019	115900	4243275	3010	3010	3010	3010	0
470	20231019	115800	4243275	3010	3010	3010	3010	0
471	20231019	115700	4243275	3010	3010	3010	3010	1
472	20231019	115600	4240265	3010	3010	3010	3010	0
473	20231019	115500	4240265	3010	3010	3010	3010	0
474	20231019	115400	4240265	3010	3010	3010	3010	0
475	20231019	115300	4240265	3010	3010	3010	3010	0
476	20231019	115200	4240265	3010	3010	3010	3010	0
477	20231019	115100	4240265	3010	3010	3010	3010	0
478	20231019	115000	4240265	3010	3010	3010	3010	0
479	20231019	114900	4240265	3010	3010	3010	3010	8
480	20231019	114800	4216185	3010	3010	3010	3010	0
481	20231019	114700	4216185	3010	3010	3010	3010	0
482	20231019	114600	4216185	3010	3010	3010	3010	0
483	20231019	114500	4216185	3010	3010	3010	3010	0
484	20231019	114400	4216185	3010	3010	3010	3010	0
485	20231019	114300	4216185	3010	3020	3020	3010	11
486	20231019	114200	4183060	3025	3025	3025	3025	0
487	20231019	114100	4183060	3025	3025	3025	3025	0
488	20231019	114000	4183060	3025	3025	3025	3025	0
489	20231019	113900	4183060	3025	3025	3025	3025	0
490	20231019	113800	4183060	3025	3025	3025	3025	0
491	20231019	113700	4183060	3025	3025	3025	3025	0
492	20231019	113600	4183060	3025	3025	3025	3025	0
493	20231019	113500	4183060	3025	3025	3025	3025	1
494	20231019	113400	4180035	3030	3030	3030	3030	20
495	20231019	113300	4119435	3030	3030	3030	3030	0
496	20231019	113200	4119435	3030	3030	3030	3030	0
497	20231019	113100	4119435	3030	3030	3030	3030	0
498	20231019	113000	4119435	3030	3030	3030	3030	0
499	20231019	112900	4119435	3030	3030	3030	3030	0
500	20231019	112800	4119435	3030	3030	3030	3030	0
501	20231019	112700	4119435	3030	3030	3030	3030	0
502	20231019	112600	4119435	3030	3030	3030	3030	1
503	20231019	112500	4116405	3035	3035	3035	3035	0
504	20231019	112400	4116405	3035	3035	3035	3035	0
505	20231019	112300	4116405	3035	3035	3035	3035	0
506	20231019	112200	4116405	3035	3035	3035	3035	0
507	20231019	112100	4116405	3035	3035	3035	3035	0
508	20231019	112000	4116405	3035	3035	3035	3035	11
509	20231019	111900	4083020	3040	3040	3040	3040	14
510	20231019	111800	4040460	3040	3040	3040	3040	0
511	20231019	111700	4040460	3040	3040	3040	3040	0
512	20231019	111600	4040460	3040	3040	3040	3040	6
513	20231019	111500	4022220	3055	3055	3055	3055	0
514	20231019	111400	4022220	3055	3055	3055	3055	0
515	20231019	111300	4022220	3055	3055	3055	3055	0
516	20231019	111200	4022220	3055	3055	3055	3055	0
517	20231019	111100	4022220	3055	3055	3055	3055	0
518	20231019	111000	4022220	3055	3055	3055	3055	0
519	20231019	110900	4022220	3055	3055	3055	3055	0
520	20231019	110800	4022220	3055	3055	3055	3055	0
521	20231019	110700	4022220	3055	3055	3055	3055	0
522	20231019	110600	4022220	3055	3055	3055	3055	0
523	20231019	110500	4022220	3055	3055	3055	3055	0
524	20231019	110400	4022220	3055	3055	3055	3055	0
525	20231019	110300	4022220	3055	3055	3055	3055	0
526	20231019	110200	4022220	3055	3055	3055	3055	0
527	20231019	110100	4022220	3055	3055	3055	3055	0
528	20231019	110000	4022220	3055	3055	3055	3055	0
529	20231019	105900	4022220	3055	3055	3055	3055	0
530	20231019	105800	4022220	3055	3055	3055	3055	0
531	20231019	105700	4022220	3055	3055	3055	3055	0
532	20231019	105600	4022220	3055	3055	3055	3055	5
533	20231019	105500	4006945	3040	3040	3040	3040	0
534	20231019	105400	4006945	3040	3040	3040	3040	0
535	20231019	105300	4006945	3040	3040	3040	3040	10
536	20231019	105200	3976545	3065	3065	3065	3065	0
537	20231019	105100	3976545	3065	3065	3065	3065	0
538	20231019	105000	3976545	3065	3065	3065	3065	0
539	20231019	104900	3976545	3065	3065	3065	3065	0
540	20231019	104800	3976545	3065	3065	3065	3065	0
541	20231019	104700	3976545	3065	3065	3065	3065	0
542	20231019	104600	3976545	3065	3065	3065	3065	10
543	20231019	104500	3945895	3065	3065	3065	3065	0
544	20231019	104400	3945895	3065	3065	3065	3065	0
545	20231019	104300	3945895	3065	3065	3065	3065	0
546	20231019	104200	3945895	3065	3065	3065	3065	0
547	20231019	104100	3945895	3065	3065	3065	3065	0
548	20231019	104000	3945895	3065	3065	3065	3065	0
549	20231019	103900	3945895	3065	3065	3065	3065	0
550	20231019	103800	3945895	3065	3065	3065	3065	0
551	20231019	103700	3945895	3065	3065	3065	3065	0
552	20231019	103600	3945895	3065	3065	3065	3065	0
553	20231019	103500	3945895	3065	3065	3065	3065	0
554	20231019	103400	3945895	3065	3065	3065	3065	0
555	20231019	103300	3945895	3065	3065	3065	3065	0
556	20231019	103200	3945895	3065	3065	3065	3065	0
557	20231019	103100	3945895	3065	3065	3065	3065	0
558	20231019	103000	3945895	3065	3060	3065	3060	100
559	20231019	102900	3639450	3065	3065	3065	3065	0
560	20231019	102800	3639450	3065	3065	3065	3065	0
561	20231019	102700	3639450	3065	3065	3065	3065	0
562	20231019	102600	3639450	3065	3065	3065	3065	0
563	20231019	102500	3639450	3065	3065	3065	3065	0
564	20231019	102400	3639450	3065	3065	3065	3065	0
565	20231019	102300	3639450	3065	3065	3065	3065	0
566	20231019	102200	3639450	3065	3065	3065	3065	0
567	20231019	102100	3639450	3065	3065	3065	3065	0
568	20231019	102000	3639450	3065	3065	3065	3065	0
569	20231019	101900	3639450	3065	3015	3065	3015	20
570	20231019	101800	3578510	3010	3010	3010	3010	0
571	20231019	101700	3578510	3010	3010	3010	3010	0
572	20231019	101600	3578510	3010	3010	3010	3010	0
573	20231019	101500	3578510	3010	3010	3010	3010	0
574	20231019	101400	3578510	3010	3010	3010	3010	0
575	20231019	101300	3578510	3010	3010	3010	3010	0
576	20231019	101200	3578510	3010	3010	3010	3010	0
577	20231019	101100	3578510	3010	3010	3010	3010	166
578	20231019	101000	3078850	3015	3015	3015	3015	0
579	20231019	100900	3078850	3015	3015	3015	3015	2
580	20231019	100800	3072820	3025	3025	3025	3025	1
581	20231019	100700	3069795	3020	3020	3020	3020	0
582	20231019	100600	3069795	3020	3020	3020	3020	0
583	20231019	100500	3069795	3020	3020	3020	3020	0
584	20231019	100400	3069795	3020	3020	3020	3020	0
585	20231019	100300	3069795	3020	3020	3020	3020	0
586	20231019	100200	3069795	3020	3020	3020	3020	44
587	20231019	100100	2936915	3020	3020	3020	3020	13
588	20231019	100000	2897655	3000	3000	3000	3000	0
589	20231019	095900	2897655	3000	3000	3000	3000	2
590	20231019	095800	2891655	3000	3000	3000	3000	0
591	20231019	095700	2891655	3000	3000	3000	3000	0
592	20231019	095600	2891655	3000	3000	3000	3000	0
593	20231019	095500	2891655	3000	3000	3000	3000	0
594	20231019	095400	2891655	3000	3000	3000	3000	8
595	20231019	095300	2867655	2995	2995	2995	2995	0
596	20231019	095200	2867655	2995	2995	2995	2995	0
597	20231019	095100	2867655	2995	2995	2995	2995	0
598	20231019	095000	2867655	2995	2995	2995	2995	0
599	20231019	094900	2867655	2995	2995	2995	2995	0
600	20231019	094800	2867655	2995	2995	2995	2995	0
601	20231019	094700	2867655	2995	2995	2995	2995	0
602	20231019	094600	2867655	2995	2995	2995	2995	0
603	20231019	094500	2867655	2995	2995	2995	2995	0
604	20231019	094400	2867655	2995	2995	2995	2995	0
605	20231019	094300	2867655	2995	2995	2995	2995	0
606	20231019	094200	2867655	2995	2995	2995	2995	0
607	20231019	094100	2867655	2995	2995	2995	2995	0
608	20231019	094000	2867655	2995	2995	2995	2995	0
609	20231019	093900	2867655	2995	2995	2995	2995	0
610	20231019	093800	2867655	2995	2995	2995	2995	0
611	20231019	093700	2867655	2995	2995	2995	2995	0
612	20231019	093600	2867655	2995	3000	3000	2995	251
613	20231019	093500	2115095	2995	2995	2995	2995	0
614	20231019	093400	2115095	2995	2995	2995	2995	0
615	20231019	093300	2115095	2995	2995	2995	2995	0
616	20231019	093200	2115095	2995	2995	2995	2995	0
617	20231019	093100	2115095	2995	2995	2995	2995	0
618	20231019	093000	2115095	2995	2995	2995	2995	0
619	20231019	092900	2115095	2995	2995	2995	2995	0
620	20231019	092800	2115095	2995	2995	2995	2995	0
621	20231019	092700	2115095	2995	2995	2995	2995	0
622	20231019	092600	2115095	2995	2995	2995	2995	0
623	20231019	092500	2115095	2995	2995	2995	2995	0
624	20231019	092400	2115095	2995	2995	2995	2995	0
625	20231019	092300	2115095	2995	2995	2995	2995	0
626	20231019	092200	2115095	2995	2995	2995	2995	0
627	20231019	092100	2115095	2995	2995	2995	2995	0
628	20231019	092000	2115095	2995	2995	2995	2995	0
629	20231019	091900	2115095	2995	2995	2995	2995	0
630	20231019	091800	2115095	2995	2995	2995	2995	0
631	20231019	091700	2115095	2995	2995	2995	2995	0
632	20231019	091600	2115095	2995	2995	2995	2995	0
633	20231019	091500	2115095	2995	2995	2995	2995	0
634	20231019	091400	2115095	2995	2995	2995	2995	0
635	20231019	091300	2115095	2995	2995	2995	2995	0
636	20231019	091200	2115095	2995	2995	2995	2995	0
637	20231019	091100	2115095	2995	2995	2995	2995	0
638	20231019	091000	2115095	2995	2995	2995	2995	0
639	20231019	090900	2115095	2995	2995	2995	2995	300
640	20231019	090800	1216595	2995	2995	2995	2995	0
641	20231019	090700	1216595	2995	2995	2995	2995	0
642	20231019	090600	1216595	2995	3000	3000	2995	20
643	20231019	090500	1156670	3005	3010	3010	3005	2
644	20231019	090400	1150655	3015	3015	3015	3015	0
645	20231019	090300	1150655	3015	3015	3015	3015	0
646	20231019	090200	1150655	3015	3015	3015	3015	0
647	20231019	090100	1150655	3015	3020	3020	3015	10
648	20231019	090000	1120460	3030	3020	3030	3020	371