KissMeData/169330/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	200800	27744575	2940	2940	2940	2940	18
3	20231026	200700	27744575	2940	2940	2940	2940	0
4	20231026	200600	27744575	2940	2940	2940	2940	0
5	20231026	200500	27744575	2940	2940	2940	2940	0
6	20231026	200400	27744575	2940	2940	2940	2940	0
7	20231026	200300	27744575	2940	2940	2940	2940	0
8	20231026	200200	27744575	2940	2940	2940	2940	0
9	20231026	200100	27744575	2940	2940	2940	2940	0
10	20231026	200000	27744575	2940	2940	2940	2940	0
11	20231026	195900	27744575	2940	2940	2940	2940	0
12	20231026	195800	27744575	2940	2940	2940	2940	0
13	20231026	195700	27744575	2940	2940	2940	2940	0
14	20231026	195600	27744575	2940	2940	2940	2940	0
15	20231026	195500	27744575	2940	2940	2940	2940	0
16	20231026	195400	27744575	2940	2940	2940	2940	0
17	20231026	195300	27744575	2940	2940	2940	2940	0
18	20231026	195200	27744575	2940	2940	2940	2940	0
19	20231026	195100	27744575	2940	2940	2940	2940	0
20	20231026	195000	27744575	2940	2940	2940	2940	0
21	20231026	194900	27744575	2940	2940	2940	2940	0
22	20231026	194800	27744575	2940	2940	2940	2940	0
23	20231026	194700	27744575	2940	2940	2940	2940	0
24	20231026	194600	27744575	2940	2940	2940	2940	0
25	20231026	194500	27744575	2940	2940	2940	2940	0
26	20231026	194400	27744575	2940	2940	2940	2940	0
27	20231026	194300	27744575	2940	2940	2940	2940	0
28	20231026	194200	27744575	2940	2940	2940	2940	0
29	20231026	194100	27744575	2940	2940	2940	2940	0
30	20231026	194000	27744575	2940	2940	2940	2940	0
31	20231026	193900	27744575	2940	2940	2940	2940	0
32	20231026	193800	27744575	2940	2940	2940	2940	18
33	20231026	193700	27744575	2940	2940	2940	2940	0
34	20231026	193600	27744575	2940	2940	2940	2940	0
35	20231026	193500	27744575	2940	2940	2940	2940	0
36	20231026	193400	27744575	2940	2940	2940	2940	0
37	20231026	193300	27744575	2940	2940	2940	2940	0
38	20231026	193200	27744575	2940	2940	2940	2940	0
39	20231026	193100	27744575	2940	2940	2940	2940	0
40	20231026	193000	27744575	2940	2940	2940	2940	0
41	20231026	192900	27744575	2940	2940	2940	2940	0
42	20231026	192800	27744575	2940	2940	2940	2940	0
43	20231026	192700	27744575	2940	2940	2940	2940	0
44	20231026	192600	27744575	2940	2940	2940	2940	0
45	20231026	192500	27744575	2940	2940	2940	2940	0
46	20231026	192400	27744575	2940	2940	2940	2940	0
47	20231026	192300	27744575	2940	2940	2940	2940	0
48	20231026	192200	27744575	2940	2940	2940	2940	0
49	20231026	192100	27744575	2940	2940	2940	2940	0
50	20231026	192000	27744575	2940	2940	2940	2940	0
51	20231026	191900	27744575	2940	2940	2940	2940	0
52	20231026	191800	27744575	2940	2940	2940	2940	0
53	20231026	191700	27744575	2940	2940	2940	2940	0
54	20231026	191600	27744575	2940	2940	2940	2940	0
55	20231026	191500	27744575	2940	2940	2940	2940	0
56	20231026	191400	27744575	2940	2940	2940	2940	0
57	20231026	191300	27744575	2940	2940	2940	2940	0
58	20231026	191200	27744575	2940	2940	2940	2940	0
59	20231026	191100	27744575	2940	2940	2940	2940	0
60	20231026	191000	27744575	2940	2940	2940	2940	0
61	20231026	190900	27744575	2940	2940	2940	2940	0
62	20231026	190800	27744575	2940	2940	2940	2940	18
63	20231026	190700	27744575	2940	2940	2940	2940	0
64	20231026	190600	27744575	2940	2940	2940	2940	0
65	20231026	190500	27744575	2940	2940	2940	2940	0
66	20231026	190400	27744575	2940	2940	2940	2940	0
67	20231026	190300	27744575	2940	2940	2940	2940	0
68	20231026	190200	27744575	2940	2940	2940	2940	0
69	20231026	190100	27744575	2940	2940	2940	2940	0
70	20231026	190000	27744575	2940	2940	2940	2940	0
71	20231026	185900	27744575	2940	2940	2940	2940	0
72	20231026	185800	27744575	2940	2940	2940	2940	0
73	20231026	185700	27744575	2940	2940	2940	2940	0
74	20231026	185600	27744575	2940	2940	2940	2940	0
75	20231026	185500	27744575	2940	2940	2940	2940	0
76	20231026	185400	27744575	2940	2940	2940	2940	0
77	20231026	185300	27744575	2940	2940	2940	2940	0
78	20231026	185200	27744575	2940	2940	2940	2940	0
79	20231026	185100	27744575	2940	2940	2940	2940	0
80	20231026	185000	27744575	2940	2940	2940	2940	0
81	20231026	184900	27744575	2940	2940	2940	2940	0
82	20231026	184800	27744575	2940	2940	2940	2940	0
83	20231026	184700	27744575	2940	2940	2940	2940	0
84	20231026	184600	27744575	2940	2940	2940	2940	0
85	20231026	184500	27744575	2940	2940	2940	2940	0
86	20231026	184400	27744575	2940	2940	2940	2940	0
87	20231026	184300	27744575	2940	2940	2940	2940	0
88	20231026	184200	27744575	2940	2940	2940	2940	0
89	20231026	184100	27744575	2940	2940	2940	2940	0
90	20231026	184000	27744575	2940	2940	2940	2940	0
91	20231026	183900	27744575	2940	2940	2940	2940	0
92	20231026	183800	27744575	2940	2940	2940	2940	18
93	20231026	183700	27744575	2940	2940	2940	2940	0
94	20231026	183600	27744575	2940	2940	2940	2940	0
95	20231026	183500	27744575	2940	2940	2940	2940	0
96	20231026	183400	27744575	2940	2940	2940	2940	0
97	20231026	183300	27744575	2940	2940	2940	2940	0
98	20231026	183200	27744575	2940	2940	2940	2940	0
99	20231026	183100	27744575	2940	2940	2940	2940	0
100	20231026	183000	27744575	2940	2940	2940	2940	0
101	20231026	182900	27744575	2940	2940	2940	2940	0
102	20231026	182800	27744575	2940	2940	2940	2940	0
103	20231026	182700	27744575	2940	2940	2940	2940	0
104	20231026	182600	27744575	2940	2940	2940	2940	0
105	20231026	182500	27744575	2940	2940	2940	2940	0
106	20231026	182400	27744575	2940	2940	2940	2940	0
107	20231026	182300	27744575	2940	2940	2940	2940	0
108	20231026	182200	27744575	2940	2940	2940	2940	0
109	20231026	182100	27744575	2940	2940	2940	2940	0
110	20231026	182000	27744575	2940	2940	2940	2940	0
111	20231026	181900	27744575	2940	2940	2940	2940	0
112	20231026	181800	27744575	2940	2940	2940	2940	0
113	20231026	181700	27744575	2940	2940	2940	2940	0
114	20231026	181600	27744575	2940	2940	2940	2940	0
115	20231026	181500	27744575	2940	2940	2940	2940	0
116	20231026	181400	27744575	2940	2940	2940	2940	0
117	20231026	181300	27744575	2940	2940	2940	2940	0
118	20231026	181200	27744575	2940	2940	2940	2940	0
119	20231026	181100	27744575	2940	2940	2940	2940	0
120	20231026	181000	27744575	2940	2940	2940	2940	0
121	20231026	180900	27744575	2940	2940	2940	2940	0
122	20231026	180800	27744575	2940	2940	2940	2940	18
123	20231026	180700	27744575	2940	2940	2940	2940	0
124	20231026	180600	27744575	2940	2940	2940	2940	0
125	20231026	180500	27744575	2940	2940	2940	2940	0
126	20231026	180400	27744575	2940	2940	2940	2940	0
127	20231026	180300	27744575	2940	2940	2940	2940	0
128	20231026	180200	27744575	2940	2940	2940	2940	0
129	20231026	180100	27744575	2940	2940	2940	2940	0
130	20231026	180000	27744575	2940	2940	2940	2940	0
131	20231026	175900	27744575	2940	2940	2940	2940	0
132	20231026	175800	27744575	2940	2940	2940	2940	0
133	20231026	175700	27744575	2940	2940	2940	2940	0
134	20231026	175600	27744575	2940	2940	2940	2940	0
135	20231026	175500	27744575	2940	2940	2940	2940	0
136	20231026	175400	27744575	2940	2940	2940	2940	0
137	20231026	175300	27744575	2940	2940	2940	2940	0
138	20231026	175200	27744575	2940	2940	2940	2940	0
139	20231026	175100	27744575	2940	2940	2940	2940	0
140	20231026	175000	27744575	2940	2940	2940	2940	0
141	20231026	174900	27744575	2940	2940	2940	2940	0
142	20231026	174800	27744575	2940	2940	2940	2940	0
143	20231026	174700	27744575	2940	2940	2940	2940	0
144	20231026	174600	27744575	2940	2940	2940	2940	0
145	20231026	174500	27744575	2940	2940	2940	2940	0
146	20231026	174400	27744575	2940	2940	2940	2940	0
147	20231026	174300	27744575	2940	2940	2940	2940	0
148	20231026	174200	27744575	2940	2940	2940	2940	0
149	20231026	174100	27744575	2940	2940	2940	2940	0
150	20231026	174000	27744575	2940	2940	2940	2940	0
151	20231026	173900	27744575	2940	2940	2940	2940	0
152	20231026	173800	27744575	2940	2940	2940	2940	18
153	20231026	173700	27744575	2940	2940	2940	2940	0
154	20231026	173600	27744575	2940	2940	2940	2940	0
155	20231026	173500	27744575	2940	2940	2940	2940	0
156	20231026	173400	27744575	2940	2940	2940	2940	0
157	20231026	173300	27744575	2940	2940	2940	2940	0
158	20231026	173200	27744575	2940	2940	2940	2940	0
159	20231026	173100	27744575	2940	2940	2940	2940	0
160	20231026	173000	27744575	2940	2940	2940	2940	0
161	20231026	172900	27744575	2940	2940	2940	2940	0
162	20231026	172800	27744575	2940	2940	2940	2940	0
163	20231026	172700	27744575	2940	2940	2940	2940	0
164	20231026	172600	27744575	2940	2940	2940	2940	0
165	20231026	172500	27744575	2940	2940	2940	2940	0
166	20231026	172400	27744575	2940	2940	2940	2940	0
167	20231026	172300	27744575	2940	2940	2940	2940	0
168	20231026	172200	27744575	2940	2940	2940	2940	0
169	20231026	172100	27744575	2940	2940	2940	2940	0
170	20231026	172000	27744575	2940	2940	2940	2940	0
171	20231026	171900	27744575	2940	2940	2940	2940	0
172	20231026	171800	27744575	2940	2940	2940	2940	0
173	20231026	171700	27744575	2940	2940	2940	2940	0
174	20231026	171600	27744575	2940	2940	2940	2940	0
175	20231026	171500	27744575	2940	2940	2940	2940	0
176	20231026	171400	27744575	2940	2940	2940	2940	0
177	20231026	171300	27744575	2940	2940	2940	2940	0
178	20231026	171200	27744575	2940	2940	2940	2940	0
179	20231026	171100	27744575	2940	2940	2940	2940	0
180	20231026	171000	27744575	2940	2940	2940	2940	0
181	20231026	170900	27744575	2940	2940	2940	2940	0
182	20231026	170800	27744575	2940	2940	2940	2940	18
183	20231026	170700	27744575	2940	2940	2940	2940	0
184	20231026	170600	27744575	2940	2940	2940	2940	0
185	20231026	170500	27744575	2940	2940	2940	2940	0
186	20231026	170400	27744575	2940	2940	2940	2940	0
187	20231026	170300	27744575	2940	2940	2940	2940	0
188	20231026	170200	27744575	2940	2940	2940	2940	0
189	20231026	170100	27744575	2940	2940	2940	2940	0
190	20231026	170000	27744575	2940	2940	2940	2940	0
191	20231026	165900	27744575	2940	2940	2940	2940	0
192	20231026	165800	27744575	2940	2940	2940	2940	0
193	20231026	165700	27744575	2940	2940	2940	2940	0
194	20231026	165600	27744575	2940	2940	2940	2940	0
195	20231026	165500	27744575	2940	2940	2940	2940	0
196	20231026	165400	27744575	2940	2940	2940	2940	0
197	20231026	165300	27744575	2940	2940	2940	2940	0
198	20231026	165200	27744575	2940	2940	2940	2940	0
199	20231026	165100	27744575	2940	2940	2940	2940	0
200	20231026	165000	27744575	2940	2940	2940	2940	0
201	20231026	164900	27744575	2940	2940	2940	2940	0
202	20231026	164800	27744575	2940	2940	2940	2940	0
203	20231026	164700	27744575	2940	2940	2940	2940	0
204	20231026	164600	27744575	2940	2940	2940	2940	0
205	20231026	164500	27744575	2940	2940	2940	2940	0
206	20231026	164400	27744575	2940	2940	2940	2940	0
207	20231026	164300	27744575	2940	2940	2940	2940	0
208	20231026	164200	27744575	2940	2940	2940	2940	0
209	20231026	164100	27744575	2940	2940	2940	2940	0
210	20231026	164000	27744575	2940	2940	2940	2940	0
211	20231026	163900	27744575	2940	2940	2940	2940	0
212	20231026	163800	27744575	2940	2940	2940	2940	18
213	20231026	163700	27744575	2940	2940	2940	2940	0
214	20231026	163600	27744575	2940	2940	2940	2940	0
215	20231026	163500	27744575	2940	2940	2940	2940	0
216	20231026	163400	27744575	2940	2940	2940	2940	0
217	20231026	163300	27744575	2940	2940	2940	2940	0
218	20231026	163200	27744575	2940	2940	2940	2940	0
219	20231026	163100	27744575	2940	2940	2940	2940	0
220	20231026	163000	27744575	2940	2940	2940	2940	0
221	20231026	162900	27744575	2940	2940	2940	2940	0
222	20231026	162800	27744575	2940	2940	2940	2940	0
223	20231026	162700	27744575	2940	2940	2940	2940	0
224	20231026	162600	27744575	2940	2940	2940	2940	0
225	20231026	162500	27744575	2940	2940	2940	2940	0
226	20231026	162400	27744575	2940	2940	2940	2940	0
227	20231026	162300	27744575	2940	2940	2940	2940	0
228	20231026	162200	27744575	2940	2940	2940	2940	0
229	20231026	162100	27744575	2940	2940	2940	2940	0
230	20231026	162000	27744575	2940	2940	2940	2940	0
231	20231026	161900	27744575	2940	2940	2940	2940	0
232	20231026	161800	27744575	2940	2940	2940	2940	0
233	20231026	161700	27744575	2940	2940	2940	2940	0
234	20231026	161600	27744575	2940	2940	2940	2940	0
235	20231026	161500	27744575	2940	2940	2940	2940	0
236	20231026	161400	27744575	2940	2940	2940	2940	0
237	20231026	161300	27744575	2940	2940	2940	2940	0
238	20231026	161200	27744575	2940	2940	2940	2940	0
239	20231026	161100	27744575	2940	2940	2940	2940	0
240	20231026	161000	27744575	2940	2940	2940	2940	0
241	20231026	160900	27744575	2940	2940	2940	2940	0
242	20231026	160800	27744575	2940	2940	2940	2940	18
243	20231026	160700	27744575	2940	2940	2940	2940	0
244	20231026	160600	27744575	2940	2940	2940	2940	0
245	20231026	160500	27744575	2940	2940	2940	2940	0
246	20231026	160400	27744575	2940	2940	2940	2940	0
247	20231026	160300	27744575	2940	2940	2940	2940	0
248	20231026	160200	27744575	2940	2940	2940	2940	0
249	20231026	160100	27744575	2940	2940	2940	2940	0
250	20231026	160000	27744575	2940	2940	2940	2940	0
251	20231026	155900	27744575	2940	2940	2940	2940	0
252	20231026	155800	27744575	2940	2940	2940	2940	0
253	20231026	155700	27744575	2940	2940	2940	2940	0
254	20231026	155600	27744575	2940	2940	2940	2940	0
255	20231026	155500	27744575	2940	2940	2940	2940	0
256	20231026	155400	27744575	2940	2940	2940	2940	0
257	20231026	155300	27744575	2940	2940	2940	2940	0
258	20231026	155200	27744575	2940	2940	2940	2940	0
259	20231026	155100	27744575	2940	2940	2940	2940	0
260	20231026	155000	27744575	2940	2940	2940	2940	0
261	20231026	154900	27744575	2940	2940	2940	2940	0
262	20231026	154800	27744575	2940	2940	2940	2940	0
263	20231026	154700	27744575	2940	2940	2940	2940	0
264	20231026	154600	27744575	2940	2940	2940	2940	0
265	20231026	154500	27744575	2940	2940	2940	2940	0
266	20231026	154400	27744575	2940	2940	2940	2940	0
267	20231026	154300	27744575	2940	2940	2940	2940	0
268	20231026	154200	27744575	2940	2940	2940	2940	0
269	20231026	154100	27744575	2940	2940	2940	2940	0
270	20231026	154000	27744575	2940	2940	2940	2940	0
271	20231026	153900	27744575	2940	2940	2940	2940	0
272	20231026	153800	27744575	2940	2940	2940	2940	18
273	20231026	153700	27744575	2940	2940	2940	2940	0
274	20231026	153600	27744575	2940	2940	2940	2940	0
275	20231026	153500	27744575	2940	2940	2940	2940	0
276	20231026	153400	27744575	2940	2940	2940	2940	0
277	20231026	153300	27744575	2940	2940	2940	2940	0
278	20231026	153200	27744575	2940	2940	2940	2940	0
279	20231026	153100	27744575	2940	2940	2940	2940	0
280	20231026	153000	27744575	2940	2940	2940	2940	18
281	20231026	152900	27691655	2940	2940	2940	2940	0
282	20231026	152800	27691655	2940	2940	2940	2940	0
283	20231026	152700	27691655	2940	2940	2940	2940	0
284	20231026	152600	27691655	2940	2940	2940	2940	0
285	20231026	152500	27691655	2940	2940	2940	2940	0
286	20231026	152400	27691655	2940	2940	2940	2940	0
287	20231026	152300	27691655	2940	2940	2940	2940	0
288	20231026	152200	27691655	2940	2940	2940	2940	0
289	20231026	152100	27691655	2940	2940	2940	2940	0
290	20231026	152000	27691655	2940	2940	2940	2940	0
291	20231026	151900	27691655	2940	2940	2940	2940	0
292	20231026	151800	27691655	2940	2940	2940	2940	0
293	20231026	151700	27691655	2940	2940	2940	2940	120
294	20231026	151600	27338855	2940	2940	2940	2940	0
295	20231026	151500	27338855	2940	2940	2940	2940	0
296	20231026	151400	27338855	2940	2940	2940	2940	0
297	20231026	151300	27338855	2940	2940	2940	2940	0
298	20231026	151200	27338855	2940	2940	2940	2940	0
299	20231026	151100	27338855	2940	2940	2940	2940	0
300	20231026	151000	27338855	2940	2940	2940	2940	0
301	20231026	150900	27338855	2940	2940	2940	2940	0
302	20231026	150800	27338855	2940	2940	2940	2940	0
303	20231026	150700	27338855	2940	2940	2940	2940	0
304	20231026	150600	27338855	2940	2940	2940	2940	0
305	20231026	150500	27338855	2940	2945	2945	2940	7
306	20231026	150400	27318265	2960	2960	2960	2960	0
307	20231026	150300	27318265	2960	2960	2960	2960	0
308	20231026	150200	27318265	2960	2960	2960	2960	0
309	20231026	150100	27318265	2960	2960	2960	2960	0
310	20231026	150000	27318265	2960	2960	2960	2960	0
311	20231026	145900	27318265	2960	2960	2960	2960	0
312	20231026	145800	27318265	2960	2960	2960	2960	0
313	20231026	145700	27318265	2960	2960	2960	2960	0
314	20231026	145600	27318265	2960	2960	2960	2960	0
315	20231026	145500	27318265	2960	2960	2960	2960	2
316	20231026	145400	27312345	2935	2935	2935	2935	0
317	20231026	145300	27312345	2935	2935	2935	2935	0
318	20231026	145200	27312345	2935	2935	2935	2935	0
319	20231026	145100	27312345	2935	2940	2940	2935	57
320	20231026	145000	27145045	2935	2940	2940	2935	400
321	20231026	144900	25970975	2940	2940	2940	2940	0
322	20231026	144800	25970975	2940	2940	2940	2940	100
323	20231026	144700	25676975	2940	2940	2940	2940	124
324	20231026	144600	25312415	2945	2945	2945	2945	26
325	20231026	144500	25235845	2950	2950	2950	2950	0
326	20231026	144400	25235845	2950	2950	2950	2950	0
327	20231026	144300	25235845	2950	2950	2950	2950	0
328	20231026	144200	25235845	2950	2950	2950	2950	0
329	20231026	144100	25235845	2950	2950	2950	2950	0
330	20231026	144000	25235845	2950	2950	2950	2950	3
331	20231026	143900	25226995	2950	2950	2950	2950	0
332	20231026	143800	25226995	2950	2950	2950	2950	0
333	20231026	143700	25226995	2950	2950	2950	2950	0
334	20231026	143600	25226995	2950	2950	2950	2950	0
335	20231026	143500	25226995	2950	2950	2950	2950	0
336	20231026	143400	25226995	2950	2950	2950	2950	1
337	20231026	143300	25224045	2950	2950	2950	2950	0
338	20231026	143200	25224045	2950	2950	2950	2950	0
339	20231026	143100	25224045	2950	2950	2950	2950	0
340	20231026	143000	25224045	2950	2950	2950	2950	0
341	20231026	142900	25224045	2950	2950	2950	2950	0
342	20231026	142800	25224045	2950	2950	2950	2950	0
343	20231026	142700	25224045	2950	2950	2950	2950	0
344	20231026	142600	25224045	2950	2950	2950	2950	0
345	20231026	142500	25224045	2950	2950	2950	2950	40
346	20231026	142400	25106045	2950	2950	2950	2950	0
347	20231026	142300	25106045	2950	2950	2950	2950	0
348	20231026	142200	25106045	2950	2950	2950	2950	26
349	20231026	142100	25029345	2955	2955	2955	2955	0
350	20231026	142000	25029345	2955	2955	2955	2955	0
351	20231026	141900	25029345	2955	2955	2955	2955	3
352	20231026	141800	25020480	2955	2955	2955	2955	0
353	20231026	141700	25020480	2955	2955	2955	2955	0
354	20231026	141600	25020480	2955	2955	2955	2955	0
355	20231026	141500	25020480	2955	2955	2955	2955	4
356	20231026	141400	25008660	2955	2955	2955	2955	0
357	20231026	141300	25008660	2955	2955	2955	2955	1
358	20231026	141200	25005705	2955	2955	2955	2955	0
359	20231026	141100	25005705	2955	2955	2955	2955	0
360	20231026	141000	25005705	2955	2955	2955	2955	200
361	20231026	140900	24414705	2960	2960	2960	2960	0
362	20231026	140800	24414705	2960	2960	2960	2960	0
363	20231026	140700	24414705	2960	2960	2960	2960	0
364	20231026	140600	24414705	2960	2955	2960	2955	2
365	20231026	140500	24408790	2960	2960	2960	2960	0
366	20231026	140400	24408790	2960	2960	2960	2960	0
367	20231026	140300	24408790	2960	2960	2960	2960	0
368	20231026	140200	24408790	2960	2960	2960	2960	0
369	20231026	140100	24408790	2960	2960	2960	2960	0
370	20231026	140000	24408790	2960	2960	2960	2960	0
371	20231026	135900	24408790	2960	2960	2960	2960	0
372	20231026	135800	24408790	2960	2960	2960	2960	0
373	20231026	135700	24408790	2960	2960	2960	2960	0
374	20231026	135600	24408790	2960	2960	2960	2960	0
375	20231026	135500	24408790	2960	2960	2960	2960	0
376	20231026	135400	24408790	2960	2960	2960	2960	0
377	20231026	135300	24408790	2960	2960	2960	2960	0
378	20231026	135200	24408790	2960	2960	2960	2960	0
379	20231026	135100	24408790	2960	2960	2960	2960	0
380	20231026	135000	24408790	2960	2960	2960	2960	0
381	20231026	134900	24408790	2960	2960	2960	2960	0
382	20231026	134800	24408790	2960	2960	2960	2960	0
383	20231026	134700	24408790	2960	2960	2960	2960	0
384	20231026	134600	24408790	2960	2960	2960	2960	0
385	20231026	134500	24408790	2960	2960	2960	2960	0
386	20231026	134400	24408790	2960	2960	2960	2960	0
387	20231026	134300	24408790	2960	2960	2960	2960	0
388	20231026	134200	24408790	2960	2960	2960	2960	0
389	20231026	134100	24408790	2960	2960	2960	2960	42
390	20231026	134000	24284470	2960	2960	2960	2960	21
391	20231026	133900	24222310	2960	2960	2960	2960	0
392	20231026	133800	24222310	2960	2960	2960	2960	0
393	20231026	133700	24222310	2960	2960	2960	2960	0
394	20231026	133600	24222310	2960	2960	2960	2960	2
395	20231026	133500	24216390	2960	2960	2960	2960	0
396	20231026	133400	24216390	2960	2960	2960	2960	0
397	20231026	133300	24216390	2960	2960	2960	2960	0
398	20231026	133200	24216390	2960	2960	2960	2960	100
399	20231026	133100	23920390	2960	2960	2960	2960	2
400	20231026	133000	23914470	2960	2960	2960	2960	0
401	20231026	132900	23914470	2960	2960	2960	2960	0
402	20231026	132800	23914470	2960	2960	2960	2960	0
403	20231026	132700	23914470	2960	2960	2960	2960	0
404	20231026	132600	23914470	2960	2960	2960	2960	3
405	20231026	132500	23905590	2960	2960	2960	2960	0
406	20231026	132400	23905590	2960	2960	2960	2960	0
407	20231026	132300	23905590	2960	2960	2960	2960	0
408	20231026	132200	23905590	2960	2960	2960	2960	0
409	20231026	132100	23905590	2960	2960	2960	2960	3
410	20231026	132000	23896710	2960	2960	2960	2960	0
411	20231026	131900	23896710	2960	2960	2960	2960	0
412	20231026	131800	23896710	2960	2960	2960	2960	0
413	20231026	131700	23896710	2960	2960	2960	2960	0
414	20231026	131600	23896710	2960	2950	2960	2950	87
415	20231026	131500	23640030	2950	2950	2950	2950	0
416	20231026	131400	23640030	2950	2950	2950	2950	0
417	20231026	131300	23640030	2950	2950	2950	2950	0
418	20231026	131200	23640030	2950	2950	2950	2950	0
419	20231026	131100	23640030	2950	2950	2950	2950	0
420	20231026	131000	23640030	2950	2950	2950	2950	0
421	20231026	130900	23640030	2950	2950	2950	2950	0
422	20231026	130800	23640030	2950	2950	2950	2950	280
423	20231026	130700	22814030	2950	2950	2950	2950	0
424	20231026	130600	22814030	2950	2950	2950	2950	0
425	20231026	130500	22814030	2950	2950	2950	2950	0
426	20231026	130400	22814030	2950	2950	2950	2950	0
427	20231026	130300	22814030	2950	2950	2950	2950	0
428	20231026	130200	22814030	2950	2950	2950	2950	0
429	20231026	130100	22814030	2950	2950	2950	2950	0
430	20231026	130000	22814030	2950	2950	2950	2950	0
431	20231026	125900	22814030	2950	2950	2950	2950	0
432	20231026	125800	22814030	2950	2950	2950	2950	0
433	20231026	125700	22814030	2950	2950	2950	2950	0
434	20231026	125600	22814030	2950	2950	2950	2950	0
435	20231026	125500	22814030	2950	2950	2950	2950	0
436	20231026	125400	22814030	2950	2950	2950	2950	0
437	20231026	125300	22814030	2950	2950	2950	2950	0
438	20231026	125200	22814030	2950	2950	2950	2950	0
439	20231026	125100	22814030	2950	2950	2950	2950	0
440	20231026	125000	22814030	2950	2950	2950	2950	0
441	20231026	124900	22814030	2950	2950	2950	2950	0
442	20231026	124800	22814030	2950	2950	2950	2950	0
443	20231026	124700	22814030	2950	2950	2950	2950	0
444	20231026	124600	22814030	2950	2950	2950	2950	0
445	20231026	124500	22814030	2950	2950	2950	2950	0
446	20231026	124400	22814030	2950	2950	2950	2950	0
447	20231026	124300	22814030	2950	2950	2950	2950	11
448	20231026	124200	22781580	2950	2950	2950	2950	0
449	20231026	124100	22781580	2950	2950	2950	2950	600
450	20231026	124000	21011580	2945	2945	2945	2945	0
451	20231026	123900	21011580	2945	2945	2945	2945	0
452	20231026	123800	21011580	2945	2945	2945	2945	0
453	20231026	123700	21011580	2945	2945	2945	2945	0
454	20231026	123600	21011580	2945	2945	2945	2945	0
455	20231026	123500	21011580	2945	2945	2945	2945	0
456	20231026	123400	21011580	2945	2945	2945	2945	0
457	20231026	123300	21011580	2945	2945	2945	2945	0
458	20231026	123200	21011580	2945	2945	2945	2945	0
459	20231026	123100	21011580	2945	2945	2945	2945	0
460	20231026	123000	21011580	2945	2945	2945	2945	0
461	20231026	122900	21011580	2945	2945	2945	2945	123
462	20231026	122800	20649345	2950	2950	2950	2950	0
463	20231026	122700	20649345	2950	2950	2950	2950	0
464	20231026	122600	20649345	2950	2950	2950	2950	0
465	20231026	122500	20649345	2950	2950	2950	2950	0
466	20231026	122400	20649345	2950	2950	2950	2950	0
467	20231026	122300	20649345	2950	2950	2950	2950	0
468	20231026	122200	20649345	2950	2950	2950	2950	0
469	20231026	122100	20649345	2950	2950	2950	2950	0
470	20231026	122000	20649345	2950	2950	2950	2950	25
471	20231026	121900	20575595	2950	2950	2950	2950	0
472	20231026	121800	20575595	2950	2950	2950	2950	0
473	20231026	121700	20575595	2950	2950	2950	2950	0
474	20231026	121600	20575595	2950	2950	2950	2950	0
475	20231026	121500	20575595	2950	2950	2950	2950	0
476	20231026	121400	20575595	2950	2950	2950	2950	0
477	20231026	121300	20575595	2950	2950	2950	2950	0
478	20231026	121200	20575595	2950	2950	2950	2950	0
479	20231026	121100	20575595	2950	2950	2950	2950	0
480	20231026	121000	20575595	2950	2950	2950	2950	0
481	20231026	120900	20575595	2950	2950	2950	2950	0
482	20231026	120800	20575595	2950	2950	2950	2950	0
483	20231026	120700	20575595	2950	2950	2950	2950	0
484	20231026	120600	20575595	2950	2950	2950	2950	118
485	20231026	120500	20227495	2955	2955	2955	2955	0
486	20231026	120400	20227495	2955	2955	2955	2955	0
487	20231026	120300	20227495	2955	2955	2955	2955	0
488	20231026	120200	20227495	2955	2955	2955	2955	0
489	20231026	120100	20227495	2955	2955	2955	2955	0
490	20231026	120000	20227495	2955	2955	2955	2955	0
491	20231026	115900	20227495	2955	2955	2955	2955	0
492	20231026	115800	20227495	2955	2955	2955	2955	20
493	20231026	115700	20168395	2960	2960	2960	2960	0
494	20231026	115600	20168395	2960	2960	2960	2960	0
495	20231026	115500	20168395	2960	2960	2960	2960	0
496	20231026	115400	20168395	2960	2960	2960	2960	0
497	20231026	115300	20168395	2960	2960	2960	2960	0
498	20231026	115200	20168395	2960	2960	2960	2960	20
499	20231026	115100	20109195	2960	2960	2960	2960	3
500	20231026	115000	20100315	2950	2950	2950	2950	0
501	20231026	114900	20100315	2950	2950	2950	2950	0
502	20231026	114800	20100315	2950	2950	2950	2950	0
503	20231026	114700	20100315	2950	2950	2950	2950	0
504	20231026	114600	20100315	2950	2950	2950	2950	0
505	20231026	114500	20100315	2950	2950	2950	2950	0
506	20231026	114400	20100315	2950	2950	2950	2950	0
507	20231026	114300	20100315	2950	2960	2960	2950	46
508	20231026	114200	19964395	2960	2960	2960	2960	0
509	20231026	114100	19964395	2960	2960	2960	2960	0
510	20231026	114000	19964395	2960	2960	2960	2960	0
511	20231026	113900	19964395	2960	2960	2960	2960	0
512	20231026	113800	19964395	2960	2960	2960	2960	0
513	20231026	113700	19964395	2960	2960	2960	2960	4
514	20231026	113600	19952555	2965	2965	2965	2965	0
515	20231026	113500	19952555	2965	2965	2965	2965	40
516	20231026	113400	19833955	2975	2975	2975	2975	0
517	20231026	113300	19833955	2975	2975	2975	2975	0
518	20231026	113200	19833955	2975	2975	2975	2975	0
519	20231026	113100	19833955	2975	2975	2975	2975	0
520	20231026	113000	19833955	2975	2975	2975	2975	0
521	20231026	112900	19833955	2975	2975	2975	2975	0
522	20231026	112800	19833955	2975	2975	2975	2975	0
523	20231026	112700	19833955	2975	2975	2975	2975	0
524	20231026	112600	19833955	2975	2975	2975	2975	0
525	20231026	112500	19833955	2975	2975	2975	2975	0
526	20231026	112400	19833955	2975	2975	2975	2975	0
527	20231026	112300	19833955	2975	2975	2975	2975	0
528	20231026	112200	19833955	2975	2975	2975	2975	0
529	20231026	112100	19833955	2975	2975	2975	2975	0
530	20231026	112000	19833955	2975	2975	2975	2975	0
531	20231026	111900	19833955	2975	2975	2975	2975	0
532	20231026	111800	19833955	2975	2975	2975	2975	0
533	20231026	111700	19833955	2975	2975	2975	2975	9
534	20231026	111600	19807180	2975	2975	2975	2975	0
535	20231026	111500	19807180	2975	2975	2975	2975	0
536	20231026	111400	19807180	2975	2975	2975	2975	0
537	20231026	111300	19807180	2975	2970	2975	2970	10
538	20231026	111200	19777460	2975	2975	2975	2975	0
539	20231026	111100	19777460	2975	2975	2975	2975	0
540	20231026	111000	19777460	2975	2975	2975	2975	0
541	20231026	110900	19777460	2975	2975	2975	2975	0
542	20231026	110800	19777460	2975	2975	2975	2975	0
543	20231026	110700	19777460	2975	2975	2975	2975	0
544	20231026	110600	19777460	2975	2975	2975	2975	0
545	20231026	110500	19777460	2975	2975	2975	2975	0
546	20231026	110400	19777460	2975	2975	2975	2975	0
547	20231026	110300	19777460	2975	2975	2975	2975	0
548	20231026	110200	19777460	2975	2965	2975	2965	1086
549	20231026	110100	16547385	2970	2970	2970	2970	0
550	20231026	110000	16547385	2970	2970	2970	2970	60
551	20231026	105900	16369185	2970	2970	2970	2970	0
552	20231026	105800	16369185	2970	2970	2970	2970	0
553	20231026	105700	16369185	2970	2970	2970	2970	0
554	20231026	105600	16369185	2970	2970	2970	2970	0
555	20231026	105500	16369185	2970	2970	2970	2970	0
556	20231026	105400	16369185	2970	2970	2970	2970	0
557	20231026	105300	16369185	2970	2970	2970	2970	0
558	20231026	105200	16369185	2970	2970	2970	2970	0
559	20231026	105100	16369185	2970	2970	2970	2970	0
560	20231026	105000	16369185	2970	2970	2970	2970	0
561	20231026	104900	16369185	2970	2970	2970	2970	0
562	20231026	104800	16369185	2970	2970	2970	2970	0
563	20231026	104700	16369185	2970	2970	2970	2970	0
564	20231026	104600	16369185	2970	2970	2970	2970	0
565	20231026	104500	16369185	2970	2970	2970	2970	0
566	20231026	104400	16369185	2970	2970	2970	2970	0
567	20231026	104300	16369185	2970	2970	2970	2970	1
568	20231026	104200	16366215	2975	2975	2975	2975	0
569	20231026	104100	16366215	2975	2975	2975	2975	0
570	20231026	104000	16366215	2975	2975	2975	2975	0
571	20231026	103900	16366215	2975	2975	2975	2975	0
572	20231026	103800	16366215	2975	2975	2975	2975	0
573	20231026	103700	16366215	2975	2975	2975	2975	0
574	20231026	103600	16366215	2975	2975	2975	2975	0
575	20231026	103500	16366215	2975	2975	2975	2975	0
576	20231026	103400	16366215	2975	2975	2975	2975	0
577	20231026	103300	16366215	2975	2975	2975	2975	2
578	20231026	103200	16360265	2980	2980	2980	2980	0
579	20231026	103100	16360265	2980	2980	2980	2980	0
580	20231026	103000	16360265	2980	2980	2980	2980	0
581	20231026	102900	16360265	2980	2980	2980	2980	0
582	20231026	102800	16360265	2980	2980	2980	2980	0
583	20231026	102700	16360265	2980	2980	2980	2980	0
584	20231026	102600	16360265	2980	2980	2980	2980	0
585	20231026	102500	16360265	2980	2980	2980	2980	0
586	20231026	102400	16360265	2980	2980	2980	2980	0
587	20231026	102300	16360265	2980	2980	2980	2980	0
588	20231026	102200	16360265	2980	2980	2980	2980	0
589	20231026	102100	16360265	2980	2945	2980	2945	4297
590	20231026	102000	3589855	2940	2940	2940	2940	0
591	20231026	101900	3589855	2940	2940	2940	2940	11
592	20231026	101800	3557515	2940	2940	2940	2940	0
593	20231026	101700	3557515	2940	2940	2940	2940	0
594	20231026	101600	3557515	2940	2940	2940	2940	0
595	20231026	101500	3557515	2940	2940	2940	2940	0
596	20231026	101400	3557515	2940	2940	2940	2940	11
597	20231026	101300	3525175	2940	2940	2940	2940	1
598	20231026	101200	3522235	2945	2945	2945	2945	0
599	20231026	101100	3522235	2945	2945	2945	2945	33
600	20231026	101000	3425050	2935	2940	2940	2935	15
601	20231026	100900	3381020	2945	2945	2945	2945	51
602	20231026	100800	3230825	2945	2945	2945	2945	0
603	20231026	100700	3230825	2945	2945	2945	2945	1
604	20231026	100600	3227880	2945	2945	2945	2945	0
605	20231026	100500	3227880	2945	2945	2945	2945	0
606	20231026	100400	3227880	2945	2945	2945	2945	0
607	20231026	100300	3227880	2945	2945	2945	2945	335
608	20231026	100200	2241305	2945	2945	2945	2945	0
609	20231026	100100	2241305	2945	2945	2945	2945	0
610	20231026	100000	2241305	2945	2945	2945	2945	0
611	20231026	095900	2241305	2945	2945	2945	2945	0
612	20231026	095800	2241305	2945	2945	2945	2945	0
613	20231026	095700	2241305	2945	2945	2945	2945	0
614	20231026	095600	2241305	2945	2945	2945	2945	0
615	20231026	095500	2241305	2945	2945	2945	2945	0
616	20231026	095400	2241305	2945	2945	2945	2945	0
617	20231026	095300	2241305	2945	2945	2945	2945	30
618	20231026	095200	2152955	2945	2945	2945	2945	0
619	20231026	095100	2152955	2945	2945	2945	2945	0
620	20231026	095000	2152955	2945	2945	2945	2945	0
621	20231026	094900	2152955	2945	2945	2945	2945	0
622	20231026	094800	2152955	2945	2945	2945	2945	0
623	20231026	094700	2152955	2945	2945	2945	2945	0
624	20231026	094600	2152955	2945	2950	2950	2945	193
625	20231026	094500	1583620	2960	2960	2960	2960	0
626	20231026	094400	1583620	2960	2960	2960	2960	0
627	20231026	094300	1583620	2960	2960	2960	2960	0
628	20231026	094200	1583620	2960	2960	2960	2960	0
629	20231026	094100	1583620	2960	2960	2960	2960	0
630	20231026	094000	1583620	2960	2960	2960	2960	0
631	20231026	093900	1583620	2960	2960	2960	2960	0
632	20231026	093800	1583620	2960	2960	2960	2960	0
633	20231026	093700	1583620	2960	2960	2960	2960	0
634	20231026	093600	1583620	2960	2960	2960	2960	0
635	20231026	093500	1583620	2960	2960	2960	2960	0
636	20231026	093400	1583620	2960	2960	2960	2960	5
637	20231026	093300	1568820	2965	2965	2965	2965	0
638	20231026	093200	1568820	2965	2965	2965	2965	2
639	20231026	093100	1562890	2965	2965	2965	2965	0
640	20231026	093000	1562890	2965	2965	2965	2965	1
641	20231026	092900	1559925	2965	2965	2965	2965	0
642	20231026	092800	1559925	2965	2965	2965	2965	0
643	20231026	092700	1559925	2965	2965	2965	2965	0
644	20231026	092600	1559925	2965	2965	2965	2965	0
645	20231026	092500	1559925	2965	2965	2965	2965	0
646	20231026	092400	1559925	2965	2965	2965	2965	3
647	20231026	092300	1551030	2965	2965	2965	2965	0
648	20231026	092200	1551030	2965	2965	2965	2965	3
649	20231026	092100	1542135	2945	2945	2945	2945	0
650	20231026	092000	1542135	2945	2960	2960	2945	53
651	20231026	091900	1385790	2965	2965	2965	2965	0
652	20231026	091800	1385790	2965	2965	2965	2965	0
653	20231026	091700	1385790	2965	2965	2965	2965	0
654	20231026	091600	1385790	2965	2965	2965	2965	0
655	20231026	091500	1385790	2965	2965	2965	2965	0
656	20231026	091400	1385790	2965	2965	2965	2965	0
657	20231026	091300	1385790	2965	2965	2965	2965	1
658	20231026	091200	1382825	2965	2965	2965	2965	0
659	20231026	091100	1382825	2965	2965	2965	2965	0
660	20231026	091000	1382825	2965	2965	2965	2965	2
661	20231026	090900	1376895	2965	2970	2970	2965	81
662	20231026	090800	1136695	2960	2960	2960	2960	0
663	20231026	090700	1136695	2960	2960	2960	2960	2
664	20231026	090600	1130775	3015	3015	3015	3015	0
665	20231026	090500	1130775	3015	3015	3015	3015	0
666	20231026	090400	1130775	3015	3015	3015	3015	0
667	20231026	090300	1130775	3015	3015	3015	3015	0
668	20231026	090200	1130775	3015	3015	3015	3015	0
669	20231026	090100	1130775	3015	2960	3015	2960	102
670	20231026	090000	828800	2960	2960	2960	2960	280