KissMeData/096870/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	194700	50991000	2930	2930	2930	2930	563
3	20231020	194600	50991000	2930	2930	2930	2930	0
4	20231020	194500	50991000	2930	2930	2930	2930	0
5	20231020	194400	50991000	2930	2930	2930	2930	0
6	20231020	194300	50991000	2930	2930	2930	2930	0
7	20231020	194200	50991000	2930	2930	2930	2930	0
8	20231020	194100	50991000	2930	2930	2930	2930	0
9	20231020	194000	50991000	2930	2930	2930	2930	0
10	20231020	193900	50991000	2930	2930	2930	2930	0
11	20231020	193800	50991000	2930	2930	2930	2930	0
12	20231020	193700	50991000	2930	2930	2930	2930	0
13	20231020	193600	50991000	2930	2930	2930	2930	0
14	20231020	193500	50991000	2930	2930	2930	2930	0
15	20231020	193400	50991000	2930	2930	2930	2930	0
16	20231020	193300	50991000	2930	2930	2930	2930	0
17	20231020	193200	50991000	2930	2930	2930	2930	0
18	20231020	193100	50991000	2930	2930	2930	2930	0
19	20231020	193000	50991000	2930	2930	2930	2930	0
20	20231020	192900	50991000	2930	2930	2930	2930	0
21	20231020	192800	50991000	2930	2930	2930	2930	0
22	20231020	192700	50991000	2930	2930	2930	2930	0
23	20231020	192600	50991000	2930	2930	2930	2930	0
24	20231020	192500	50991000	2930	2930	2930	2930	0
25	20231020	192400	50991000	2930	2930	2930	2930	0
26	20231020	192300	50991000	2930	2930	2930	2930	0
27	20231020	192200	50991000	2930	2930	2930	2930	0
28	20231020	192100	50991000	2930	2930	2930	2930	0
29	20231020	192000	50991000	2930	2930	2930	2930	0
30	20231020	191900	50991000	2930	2930	2930	2930	0
31	20231020	191800	50991000	2930	2930	2930	2930	0
32	20231020	191700	50991000	2930	2930	2930	2930	563
33	20231020	191600	50991000	2930	2930	2930	2930	0
34	20231020	191500	50991000	2930	2930	2930	2930	0
35	20231020	191400	50991000	2930	2930	2930	2930	0
36	20231020	191300	50991000	2930	2930	2930	2930	0
37	20231020	191200	50991000	2930	2930	2930	2930	0
38	20231020	191100	50991000	2930	2930	2930	2930	0
39	20231020	191000	50991000	2930	2930	2930	2930	0
40	20231020	190900	50991000	2930	2930	2930	2930	0
41	20231020	190800	50991000	2930	2930	2930	2930	0
42	20231020	190700	50991000	2930	2930	2930	2930	0
43	20231020	190600	50991000	2930	2930	2930	2930	0
44	20231020	190500	50991000	2930	2930	2930	2930	0
45	20231020	190400	50991000	2930	2930	2930	2930	0
46	20231020	190300	50991000	2930	2930	2930	2930	0
47	20231020	190200	50991000	2930	2930	2930	2930	0
48	20231020	190100	50991000	2930	2930	2930	2930	0
49	20231020	190000	50991000	2930	2930	2930	2930	0
50	20231020	185900	50991000	2930	2930	2930	2930	0
51	20231020	185800	50991000	2930	2930	2930	2930	0
52	20231020	185700	50991000	2930	2930	2930	2930	0
53	20231020	185600	50991000	2930	2930	2930	2930	0
54	20231020	185500	50991000	2930	2930	2930	2930	0
55	20231020	185400	50991000	2930	2930	2930	2930	0
56	20231020	185300	50991000	2930	2930	2930	2930	0
57	20231020	185200	50991000	2930	2930	2930	2930	0
58	20231020	185100	50991000	2930	2930	2930	2930	0
59	20231020	185000	50991000	2930	2930	2930	2930	0
60	20231020	184900	50991000	2930	2930	2930	2930	0
61	20231020	184800	50991000	2930	2930	2930	2930	0
62	20231020	184700	50991000	2930	2930	2930	2930	563
63	20231020	184600	50991000	2930	2930	2930	2930	0
64	20231020	184500	50991000	2930	2930	2930	2930	0
65	20231020	184400	50991000	2930	2930	2930	2930	0
66	20231020	184300	50991000	2930	2930	2930	2930	0
67	20231020	184200	50991000	2930	2930	2930	2930	0
68	20231020	184100	50991000	2930	2930	2930	2930	0
69	20231020	184000	50991000	2930	2930	2930	2930	0
70	20231020	183900	50991000	2930	2930	2930	2930	0
71	20231020	183800	50991000	2930	2930	2930	2930	0
72	20231020	183700	50991000	2930	2930	2930	2930	0
73	20231020	183600	50991000	2930	2930	2930	2930	0
74	20231020	183500	50991000	2930	2930	2930	2930	0
75	20231020	183400	50991000	2930	2930	2930	2930	0
76	20231020	183300	50991000	2930	2930	2930	2930	0
77	20231020	183200	50991000	2930	2930	2930	2930	0
78	20231020	183100	50991000	2930	2930	2930	2930	0
79	20231020	183000	50991000	2930	2930	2930	2930	0
80	20231020	182900	50991000	2930	2930	2930	2930	0
81	20231020	182800	50991000	2930	2930	2930	2930	0
82	20231020	182700	50991000	2930	2930	2930	2930	0
83	20231020	182600	50991000	2930	2930	2930	2930	0
84	20231020	182500	50991000	2930	2930	2930	2930	0
85	20231020	182400	50991000	2930	2930	2930	2930	0
86	20231020	182300	50991000	2930	2930	2930	2930	0
87	20231020	182200	50991000	2930	2930	2930	2930	0
88	20231020	182100	50991000	2930	2930	2930	2930	0
89	20231020	182000	50991000	2930	2930	2930	2930	0
90	20231020	181900	50991000	2930	2930	2930	2930	0
91	20231020	181800	50991000	2930	2930	2930	2930	0
92	20231020	181700	50991000	2930	2930	2930	2930	563
93	20231020	181600	50991000	2930	2930	2930	2930	0
94	20231020	181500	50991000	2930	2930	2930	2930	0
95	20231020	181400	50991000	2930	2930	2930	2930	0
96	20231020	181300	50991000	2930	2930	2930	2930	0
97	20231020	181200	50991000	2930	2930	2930	2930	0
98	20231020	181100	50991000	2930	2930	2930	2930	0
99	20231020	181000	50991000	2930	2930	2930	2930	0
100	20231020	180900	50991000	2930	2930	2930	2930	0
101	20231020	180800	50991000	2930	2930	2930	2930	0
102	20231020	180700	50991000	2930	2930	2930	2930	0
103	20231020	180600	50991000	2930	2930	2930	2930	0
104	20231020	180500	50991000	2930	2930	2930	2930	0
105	20231020	180400	50991000	2930	2930	2930	2930	0
106	20231020	180300	50991000	2930	2930	2930	2930	0
107	20231020	180200	50991000	2930	2930	2930	2930	0
108	20231020	180100	50991000	2930	2930	2930	2930	0
109	20231020	180000	50991000	2930	2930	2930	2930	0
110	20231020	175900	50991000	2930	2930	2930	2930	0
111	20231020	175800	50991000	2930	2930	2930	2930	0
112	20231020	175700	50991000	2930	2930	2930	2930	0
113	20231020	175600	50991000	2930	2930	2930	2930	0
114	20231020	175500	50991000	2930	2930	2930	2930	0
115	20231020	175400	50991000	2930	2930	2930	2930	0
116	20231020	175300	50991000	2930	2930	2930	2930	0
117	20231020	175200	50991000	2930	2930	2930	2930	0
118	20231020	175100	50991000	2930	2930	2930	2930	0
119	20231020	175000	50991000	2930	2930	2930	2930	0
120	20231020	174900	50991000	2930	2930	2930	2930	0
121	20231020	174800	50991000	2930	2930	2930	2930	0
122	20231020	174700	50991000	2930	2930	2930	2930	563
123	20231020	174600	50991000	2930	2930	2930	2930	0
124	20231020	174500	50991000	2930	2930	2930	2930	0
125	20231020	174400	50991000	2930	2930	2930	2930	0
126	20231020	174300	50991000	2930	2930	2930	2930	0
127	20231020	174200	50991000	2930	2930	2930	2930	0
128	20231020	174100	50991000	2930	2930	2930	2930	0
129	20231020	174000	50991000	2930	2930	2930	2930	0
130	20231020	173900	50991000	2930	2930	2930	2930	0
131	20231020	173800	50991000	2930	2930	2930	2930	0
132	20231020	173700	50991000	2930	2930	2930	2930	0
133	20231020	173600	50991000	2930	2930	2930	2930	0
134	20231020	173500	50991000	2930	2930	2930	2930	0
135	20231020	173400	50991000	2930	2930	2930	2930	0
136	20231020	173300	50991000	2930	2930	2930	2930	0
137	20231020	173200	50991000	2930	2930	2930	2930	0
138	20231020	173100	50991000	2930	2930	2930	2930	0
139	20231020	173000	50991000	2930	2930	2930	2930	0
140	20231020	172900	50991000	2930	2930	2930	2930	0
141	20231020	172800	50991000	2930	2930	2930	2930	0
142	20231020	172700	50991000	2930	2930	2930	2930	0
143	20231020	172600	50991000	2930	2930	2930	2930	0
144	20231020	172500	50991000	2930	2930	2930	2930	0
145	20231020	172400	50991000	2930	2930	2930	2930	0
146	20231020	172300	50991000	2930	2930	2930	2930	0
147	20231020	172200	50991000	2930	2930	2930	2930	0
148	20231020	172100	50991000	2930	2930	2930	2930	0
149	20231020	172000	50991000	2930	2930	2930	2930	0
150	20231020	171900	50991000	2930	2930	2930	2930	0
151	20231020	171800	50991000	2930	2930	2930	2930	0
152	20231020	171700	50991000	2930	2930	2930	2930	563
153	20231020	171600	50991000	2930	2930	2930	2930	0
154	20231020	171500	50991000	2930	2930	2930	2930	0
155	20231020	171400	50991000	2930	2930	2930	2930	0
156	20231020	171300	50991000	2930	2930	2930	2930	0
157	20231020	171200	50991000	2930	2930	2930	2930	0
158	20231020	171100	50991000	2930	2930	2930	2930	0
159	20231020	171000	50991000	2930	2930	2930	2930	0
160	20231020	170900	50991000	2930	2930	2930	2930	0
161	20231020	170800	50991000	2930	2930	2930	2930	0
162	20231020	170700	50991000	2930	2930	2930	2930	0
163	20231020	170600	50991000	2930	2930	2930	2930	0
164	20231020	170500	50991000	2930	2930	2930	2930	0
165	20231020	170400	50991000	2930	2930	2930	2930	0
166	20231020	170300	50991000	2930	2930	2930	2930	0
167	20231020	170200	50991000	2930	2930	2930	2930	0
168	20231020	170100	50991000	2930	2930	2930	2930	0
169	20231020	170000	50991000	2930	2930	2930	2930	0
170	20231020	165900	50991000	2930	2930	2930	2930	0
171	20231020	165800	50991000	2930	2930	2930	2930	0
172	20231020	165700	50991000	2930	2930	2930	2930	0
173	20231020	165600	50991000	2930	2930	2930	2930	0
174	20231020	165500	50991000	2930	2930	2930	2930	0
175	20231020	165400	50991000	2930	2930	2930	2930	0
176	20231020	165300	50991000	2930	2930	2930	2930	0
177	20231020	165200	50991000	2930	2930	2930	2930	0
178	20231020	165100	50991000	2930	2930	2930	2930	0
179	20231020	165000	50991000	2930	2930	2930	2930	0
180	20231020	164900	50991000	2930	2930	2930	2930	0
181	20231020	164800	50991000	2930	2930	2930	2930	0
182	20231020	164700	50991000	2930	2930	2930	2930	563
183	20231020	164600	50991000	2930	2930	2930	2930	0
184	20231020	164500	50991000	2930	2930	2930	2930	0
185	20231020	164400	50991000	2930	2930	2930	2930	0
186	20231020	164300	50991000	2930	2930	2930	2930	0
187	20231020	164200	50991000	2930	2930	2930	2930	0
188	20231020	164100	50991000	2930	2930	2930	2930	0
189	20231020	164000	50991000	2930	2930	2930	2930	0
190	20231020	163900	50991000	2930	2930	2930	2930	0
191	20231020	163800	50991000	2930	2930	2930	2930	0
192	20231020	163700	50991000	2930	2930	2930	2930	0
193	20231020	163600	50991000	2930	2930	2930	2930	0
194	20231020	163500	50991000	2930	2930	2930	2930	0
195	20231020	163400	50991000	2930	2930	2930	2930	0
196	20231020	163300	50991000	2930	2930	2930	2930	0
197	20231020	163200	50991000	2930	2930	2930	2930	0
198	20231020	163100	50991000	2930	2930	2930	2930	0
199	20231020	163000	50991000	2930	2930	2930	2930	0
200	20231020	162900	50991000	2930	2930	2930	2930	0
201	20231020	162800	50991000	2930	2930	2930	2930	0
202	20231020	162700	50991000	2930	2930	2930	2930	0
203	20231020	162600	50991000	2930	2930	2930	2930	0
204	20231020	162500	50991000	2930	2930	2930	2930	0
205	20231020	162400	50991000	2930	2930	2930	2930	0
206	20231020	162300	50991000	2930	2930	2930	2930	0
207	20231020	162200	50991000	2930	2930	2930	2930	0
208	20231020	162100	50991000	2930	2930	2930	2930	0
209	20231020	162000	50991000	2930	2930	2930	2930	0
210	20231020	161900	50991000	2930	2930	2930	2930	0
211	20231020	161800	50991000	2930	2930	2930	2930	0
212	20231020	161700	50991000	2930	2930	2930	2930	563
213	20231020	161600	50991000	2930	2930	2930	2930	0
214	20231020	161500	50991000	2930	2930	2930	2930	0
215	20231020	161400	50991000	2930	2930	2930	2930	0
216	20231020	161300	50991000	2930	2930	2930	2930	0
217	20231020	161200	50991000	2930	2930	2930	2930	0
218	20231020	161100	50991000	2930	2930	2930	2930	0
219	20231020	161000	50991000	2930	2930	2930	2930	0
220	20231020	160900	50991000	2930	2930	2930	2930	0
221	20231020	160800	50991000	2930	2930	2930	2930	0
222	20231020	160700	50991000	2930	2930	2930	2930	0
223	20231020	160600	50991000	2930	2930	2930	2930	0
224	20231020	160500	50991000	2930	2930	2930	2930	0
225	20231020	160400	50991000	2930	2930	2930	2930	0
226	20231020	160300	50991000	2930	2930	2930	2930	0
227	20231020	160200	50991000	2930	2930	2930	2930	0
228	20231020	160100	50991000	2930	2930	2930	2930	0
229	20231020	160000	50991000	2930	2930	2930	2930	0
230	20231020	155900	50991000	2930	2930	2930	2930	0
231	20231020	155800	50991000	2930	2930	2930	2930	0
232	20231020	155700	50991000	2930	2930	2930	2930	0
233	20231020	155600	50991000	2930	2930	2930	2930	0
234	20231020	155500	50991000	2930	2930	2930	2930	0
235	20231020	155400	50991000	2930	2930	2930	2930	0
236	20231020	155300	50991000	2930	2930	2930	2930	0
237	20231020	155200	50991000	2930	2930	2930	2930	0
238	20231020	155100	50991000	2930	2930	2930	2930	0
239	20231020	155000	50991000	2930	2930	2930	2930	0
240	20231020	154900	50991000	2930	2930	2930	2930	0
241	20231020	154800	50991000	2930	2930	2930	2930	0
242	20231020	154700	50991000	2930	2930	2930	2930	563
243	20231020	154600	50991000	2930	2930	2930	2930	0
244	20231020	154500	50991000	2930	2930	2930	2930	0
245	20231020	154400	50991000	2930	2930	2930	2930	0
246	20231020	154300	50991000	2930	2930	2930	2930	0
247	20231020	154200	50991000	2930	2930	2930	2930	0
248	20231020	154100	50991000	2930	2930	2930	2930	0
249	20231020	154000	50991000	2930	2930	2930	2930	0
250	20231020	153900	50991000	2930	2930	2930	2930	0
251	20231020	153800	50991000	2930	2930	2930	2930	0
252	20231020	153700	50991000	2930	2930	2930	2930	0
253	20231020	153600	50991000	2930	2930	2930	2930	0
254	20231020	153500	50991000	2930	2930	2930	2930	0
255	20231020	153400	50991000	2930	2930	2930	2930	0
256	20231020	153300	50991000	2930	2930	2930	2930	0
257	20231020	153200	50991000	2930	2930	2930	2930	0
258	20231020	153100	50991000	2930	2930	2930	2930	0
259	20231020	153000	50991000	2930	2930	2930	2930	563
260	20231020	152900	49341410	2930	2930	2930	2930	0
261	20231020	152800	49341410	2930	2930	2930	2930	0
262	20231020	152700	49341410	2930	2930	2930	2930	0
263	20231020	152600	49341410	2930	2930	2930	2930	0
264	20231020	152500	49341410	2930	2930	2930	2930	0
265	20231020	152400	49341410	2930	2930	2930	2930	0
266	20231020	152300	49341410	2930	2930	2930	2930	0
267	20231020	152200	49341410	2930	2930	2930	2930	0
268	20231020	152100	49341410	2930	2930	2930	2930	0
269	20231020	152000	49341410	2930	2930	2930	2930	0
270	20231020	151900	49341410	2930	2935	2935	2920	142
271	20231020	151800	48926575	2930	2915	2930	2915	2376
272	20231020	151700	41988800	2915	2915	2915	2915	18
273	20231020	151600	41936330	2920	2905	2920	2905	8
274	20231020	151500	41913040	2900	2895	2900	2895	500
275	20231020	151400	40465535	2895	2895	2895	2895	0
276	20231020	151300	40465535	2895	2895	2895	2895	0
277	20231020	151200	40465535	2895	2895	2895	2895	0
278	20231020	151100	40465535	2895	2890	2895	2890	8
279	20231020	151000	40442385	2870	2870	2870	2870	0
280	20231020	150900	40442385	2870	2870	2870	2870	1
281	20231020	150800	40439515	2865	2865	2865	2865	1
282	20231020	150700	40436650	2890	2890	2890	2890	10
283	20231020	150600	40407750	2885	2885	2885	2885	0
284	20231020	150500	40407750	2885	2885	2885	2885	0
285	20231020	150400	40407750	2885	2885	2885	2885	0
286	20231020	150300	40407750	2885	2885	2885	2885	0
287	20231020	150200	40407750	2885	2885	2885	2885	0
288	20231020	150100	40407750	2885	2885	2885	2885	0
289	20231020	150000	40407750	2885	2885	2885	2885	0
290	20231020	145900	40407750	2885	2885	2885	2885	0
291	20231020	145800	40407750	2885	2885	2885	2885	0
292	20231020	145700	40407750	2885	2885	2885	2885	0
293	20231020	145600	40407750	2885	2885	2885	2885	0
294	20231020	145500	40407750	2885	2870	2885	2870	83
295	20231020	145400	40168995	2865	2865	2865	2865	129
296	20231020	145300	39799410	2840	2840	2840	2840	0
297	20231020	145200	39799410	2840	2840	2840	2840	0
298	20231020	145100	39799410	2840	2840	2840	2840	0
299	20231020	145000	39799410	2840	2860	2860	2840	1491
300	20231020	144900	35552010	2860	2860	2860	2860	0
301	20231020	144800	35552010	2860	2860	2860	2860	2
302	20231020	144700	35546290	2860	2860	2860	2860	0
303	20231020	144600	35546290	2860	2870	2870	2860	1482
304	20231020	144500	31301395	2890	2905	2905	2860	814
305	20231020	144400	28966675	2925	2925	2925	2925	0
306	20231020	144300	28966675	2925	2925	2925	2925	0
307	20231020	144200	28966675	2925	2925	2925	2925	0
308	20231020	144100	28966675	2925	2925	2925	2925	3
309	20231020	144000	28957900	2905	2905	2905	2905	0
310	20231020	143900	28957900	2905	2905	2905	2905	2
311	20231020	143800	28952090	2925	2925	2925	2925	0
312	20231020	143700	28952090	2925	2925	2925	2925	0
313	20231020	143600	28952090	2925	2925	2925	2925	0
314	20231020	143500	28952090	2925	2925	2925	2925	0
315	20231020	143400	28952090	2925	2925	2925	2925	0
316	20231020	143300	28952090	2925	2925	2925	2925	0
317	20231020	143200	28952090	2925	2925	2925	2925	0
318	20231020	143100	28952090	2925	2925	2925	2925	0
319	20231020	143000	28952090	2925	2925	2925	2925	0
320	20231020	142900	28952090	2925	2925	2925	2925	0
321	20231020	142800	28952090	2925	2925	2925	2925	0
322	20231020	142700	28952090	2925	2925	2925	2925	0
323	20231020	142600	28952090	2925	2925	2925	2925	0
324	20231020	142500	28952090	2925	2925	2925	2925	0
325	20231020	142400	28952090	2925	2925	2925	2925	0
326	20231020	142300	28952090	2925	2925	2925	2925	0
327	20231020	142200	28952090	2925	2925	2925	2925	0
328	20231020	142100	28952090	2925	2925	2925	2925	0
329	20231020	142000	28952090	2925	2925	2925	2925	0
330	20231020	141900	28952090	2925	2925	2925	2925	0
331	20231020	141800	28952090	2925	2925	2925	2925	0
332	20231020	141700	28952090	2925	2925	2925	2925	0
333	20231020	141600	28952090	2925	2925	2925	2925	0
334	20231020	141500	28952090	2925	2925	2925	2925	0
335	20231020	141400	28952090	2925	2925	2925	2925	0
336	20231020	141300	28952090	2925	2925	2925	2925	0
337	20231020	141200	28952090	2925	2925	2925	2925	0
338	20231020	141100	28952090	2925	2925	2925	2925	0
339	20231020	141000	28952090	2925	2925	2925	2925	0
340	20231020	140900	28952090	2925	2925	2925	2925	0
341	20231020	140800	28952090	2925	2925	2925	2925	0
342	20231020	140700	28952090	2925	2925	2925	2925	0
343	20231020	140600	28952090	2925	2925	2925	2925	0
344	20231020	140500	28952090	2925	2925	2925	2925	0
345	20231020	140400	28952090	2925	2925	2925	2925	0
346	20231020	140300	28952090	2925	2925	2925	2925	0
347	20231020	140200	28952090	2925	2925	2925	2925	0
348	20231020	140100	28952090	2925	2925	2925	2925	0
349	20231020	140000	28952090	2925	2925	2925	2925	0
350	20231020	135900	28952090	2925	2925	2925	2925	0
351	20231020	135800	28952090	2925	2925	2925	2925	0
352	20231020	135700	28952090	2925	2925	2925	2925	10
353	20231020	135600	28922840	2925	2925	2925	2925	0
354	20231020	135500	28922840	2925	2925	2925	2925	0
355	20231020	135400	28922840	2925	2925	2925	2925	0
356	20231020	135300	28922840	2925	2925	2925	2925	0
357	20231020	135200	28922840	2925	2925	2925	2925	0
358	20231020	135100	28922840	2925	2925	2925	2925	0
359	20231020	135000	28922840	2925	2925	2925	2925	0
360	20231020	134900	28922840	2925	2925	2925	2925	0
361	20231020	134800	28922840	2925	2925	2925	2925	0
362	20231020	134700	28922840	2925	2925	2925	2925	0
363	20231020	134600	28922840	2925	2925	2925	2925	0
364	20231020	134500	28922840	2925	2925	2925	2925	0
365	20231020	134400	28922840	2925	2925	2925	2925	0
366	20231020	134300	28922840	2925	2925	2925	2925	0
367	20231020	134200	28922840	2925	2925	2925	2925	0
368	20231020	134100	28922840	2925	2925	2925	2925	0
369	20231020	134000	28922840	2925	2925	2925	2925	0
370	20231020	133900	28922840	2925	2925	2925	2925	0
371	20231020	133800	28922840	2925	2925	2925	2925	0
372	20231020	133700	28922840	2925	2925	2925	2925	0
373	20231020	133600	28922840	2925	2925	2925	2925	0
374	20231020	133500	28922840	2925	2925	2925	2925	0
375	20231020	133400	28922840	2925	2925	2925	2925	0
376	20231020	133300	28922840	2925	2925	2925	2925	0
377	20231020	133200	28922840	2925	2925	2925	2925	0
378	20231020	133100	28922840	2925	2925	2925	2925	0
379	20231020	133000	28922840	2925	2925	2925	2925	0
380	20231020	132900	28922840	2925	2925	2925	2925	0
381	20231020	132800	28922840	2925	2925	2925	2925	0
382	20231020	132700	28922840	2925	2925	2925	2925	0
383	20231020	132600	28922840	2925	2925	2925	2925	0
384	20231020	132500	28922840	2925	2925	2925	2925	0
385	20231020	132400	28922840	2925	2925	2925	2925	0
386	20231020	132300	28922840	2925	2925	2925	2925	0
387	20231020	132200	28922840	2925	2925	2925	2925	0
388	20231020	132100	28922840	2925	2925	2925	2925	0
389	20231020	132000	28922840	2925	2925	2925	2925	18
390	20231020	131900	28870190	2910	2910	2910	2910	10
391	20231020	131800	28841090	2935	2935	2935	2935	0
392	20231020	131700	28841090	2935	2935	2935	2935	0
393	20231020	131600	28841090	2935	2935	2935	2935	0
394	20231020	131500	28841090	2935	2935	2935	2935	0
395	20231020	131400	28841090	2935	2935	2935	2935	0
396	20231020	131300	28841090	2935	2935	2935	2935	0
397	20231020	131200	28841090	2935	2935	2935	2935	0
398	20231020	131100	28841090	2935	2935	2935	2935	0
399	20231020	131000	28841090	2935	2930	2935	2930	119
400	20231020	130900	28491960	2930	2930	2930	2930	0
401	20231020	130800	28491960	2930	2930	2930	2930	0
402	20231020	130700	28491960	2930	2930	2930	2930	18
403	20231020	130600	28439220	2930	2930	2930	2930	0
404	20231020	130500	28439220	2930	2930	2930	2930	0
405	20231020	130400	28439220	2930	2930	2930	2930	0
406	20231020	130300	28439220	2930	2930	2930	2930	10
407	20231020	130200	28409920	2930	2930	2930	2930	0
408	20231020	130100	28409920	2930	2930	2930	2930	0
409	20231020	130000	28409920	2930	2930	2930	2930	50
410	20231020	125900	28263420	2935	2935	2935	2935	0
411	20231020	125800	28263420	2935	2935	2935	2935	0
412	20231020	125700	28263420	2935	2935	2935	2935	0
413	20231020	125600	28263420	2935	2935	2935	2935	0
414	20231020	125500	28263420	2935	2935	2935	2935	0
415	20231020	125400	28263420	2935	2935	2935	2935	0
416	20231020	125300	28263420	2935	2935	2935	2935	0
417	20231020	125200	28263420	2935	2935	2935	2935	0
418	20231020	125100	28263420	2935	2935	2935	2935	0
419	20231020	125000	28263420	2935	2935	2935	2935	0
420	20231020	124900	28263420	2935	2935	2935	2935	0
421	20231020	124800	28263420	2935	2935	2935	2935	0
422	20231020	124700	28263420	2935	2935	2935	2935	0
423	20231020	124600	28263420	2935	2935	2935	2935	0
424	20231020	124500	28263420	2935	2935	2935	2935	0
425	20231020	124400	28263420	2935	2935	2935	2935	0
426	20231020	124300	28263420	2935	2935	2935	2935	0
427	20231020	124200	28263420	2935	2935	2935	2935	0
428	20231020	124100	28263420	2935	2935	2935	2935	0
429	20231020	124000	28263420	2935	2935	2935	2935	0
430	20231020	123900	28263420	2935	2935	2935	2935	0
431	20231020	123800	28263420	2935	2935	2935	2935	0
432	20231020	123700	28263420	2935	2935	2935	2935	0
433	20231020	123600	28263420	2935	2935	2935	2935	0
434	20231020	123500	28263420	2935	2935	2935	2935	0
435	20231020	123400	28263420	2935	2935	2935	2935	0
436	20231020	123300	28263420	2935	2935	2935	2935	0
437	20231020	123200	28263420	2935	2935	2935	2935	0
438	20231020	123100	28263420	2935	2935	2935	2935	0
439	20231020	123000	28263420	2935	2935	2935	2935	1
440	20231020	122900	28260485	2905	2905	2905	2905	0
441	20231020	122800	28260485	2905	2905	2905	2905	0
442	20231020	122700	28260485	2905	2905	2905	2905	0
443	20231020	122600	28260485	2905	2905	2905	2905	0
444	20231020	122500	28260485	2905	2905	2905	2905	0
445	20231020	122400	28260485	2905	2905	2905	2905	0
446	20231020	122300	28260485	2905	2905	2905	2905	0
447	20231020	122200	28260485	2905	2905	2905	2905	0
448	20231020	122100	28260485	2905	2905	2905	2905	0
449	20231020	122000	28260485	2905	2905	2905	2905	0
450	20231020	121900	28260485	2905	2905	2905	2905	0
451	20231020	121800	28260485	2905	2905	2905	2905	0
452	20231020	121700	28260485	2905	2905	2905	2905	1
453	20231020	121600	28257580	2935	2935	2935	2935	0
454	20231020	121500	28257580	2935	2935	2935	2935	0
455	20231020	121400	28257580	2935	2935	2935	2935	0
456	20231020	121300	28257580	2935	2935	2935	2935	0
457	20231020	121200	28257580	2935	2935	2935	2935	0
458	20231020	121100	28257580	2935	2935	2935	2935	0
459	20231020	121000	28257580	2935	2935	2935	2935	0
460	20231020	120900	28257580	2935	2935	2935	2935	10
461	20231020	120800	28228230	2940	2940	2940	2940	0
462	20231020	120700	28228230	2940	2940	2940	2940	0
463	20231020	120600	28228230	2940	2940	2940	2940	0
464	20231020	120500	28228230	2940	2940	2940	2940	0
465	20231020	120400	28228230	2940	2940	2940	2940	0
466	20231020	120300	28228230	2940	2940	2940	2940	0
467	20231020	120200	28228230	2940	2925	2940	2925	17
468	20231020	120100	28178475	2925	2860	2925	2860	1369
469	20231020	120000	24252155	2860	2860	2860	2860	300
470	20231020	115900	23394155	2860	2860	2860	2860	0
471	20231020	115800	23394155	2860	2860	2860	2860	0
472	20231020	115700	23394155	2860	2860	2860	2860	0
473	20231020	115600	23394155	2860	2860	2860	2860	0
474	20231020	115500	23394155	2860	2860	2860	2860	0
475	20231020	115400	23394155	2860	2860	2860	2860	0
476	20231020	115300	23394155	2860	2860	2860	2860	0
477	20231020	115200	23394155	2860	2860	2860	2860	0
478	20231020	115100	23394155	2860	2860	2860	2860	0
479	20231020	115000	23394155	2860	2860	2860	2860	0
480	20231020	114900	23394155	2860	2860	2860	2860	0
481	20231020	114800	23394155	2860	2860	2860	2860	0
482	20231020	114700	23394155	2860	2860	2860	2860	1500
483	20231020	114600	19104155	2860	2860	2860	2860	0
484	20231020	114500	19104155	2860	2860	2860	2860	0
485	20231020	114400	19104155	2860	2860	2860	2860	0
486	20231020	114300	19104155	2860	2860	2860	2860	0
487	20231020	114200	19104155	2860	2860	2860	2860	0
488	20231020	114100	19104155	2860	2860	2860	2860	0
489	20231020	114000	19104155	2860	2860	2860	2860	0
490	20231020	113900	19104155	2860	2860	2860	2860	0
491	20231020	113800	19104155	2860	2860	2860	2860	0
492	20231020	113700	19104155	2860	2860	2860	2860	0
493	20231020	113600	19104155	2860	2860	2860	2860	0
494	20231020	113500	19104155	2860	2860	2860	2860	0
495	20231020	113400	19104155	2860	2860	2860	2860	0
496	20231020	113300	19104155	2860	2860	2860	2860	280
497	20231020	113200	18303355	2860	2860	2860	2860	0
498	20231020	113100	18303355	2860	2860	2860	2860	0
499	20231020	113000	18303355	2860	2860	2860	2860	0
500	20231020	112900	18303355	2860	2860	2860	2860	0
501	20231020	112800	18303355	2860	2870	2870	2860	2110
502	20231020	112700	12249485	2870	2870	2870	2870	0
503	20231020	112600	12249485	2870	2870	2870	2870	0
504	20231020	112500	12249485	2870	2870	2870	2870	0
505	20231020	112400	12249485	2870	2870	2870	2870	0
506	20231020	112300	12249485	2870	2870	2870	2870	0
507	20231020	112200	12249485	2870	2870	2870	2870	0
508	20231020	112100	12249485	2870	2870	2870	2870	0
509	20231020	112000	12249485	2870	2870	2870	2870	0
510	20231020	111900	12249485	2870	2870	2870	2870	0
511	20231020	111800	12249485	2870	2870	2870	2870	0
512	20231020	111700	12249485	2870	2870	2870	2870	0
513	20231020	111600	12249485	2870	2870	2870	2870	0
514	20231020	111500	12249485	2870	2870	2870	2870	0
515	20231020	111400	12249485	2870	2870	2870	2870	0
516	20231020	111300	12249485	2870	2870	2870	2870	0
517	20231020	111200	12249485	2870	2870	2870	2870	0
518	20231020	111100	12249485	2870	2870	2870	2870	0
519	20231020	111000	12249485	2870	2870	2870	2870	0
520	20231020	110900	12249485	2870	2870	2870	2870	0
521	20231020	110800	12249485	2870	2870	2870	2870	0
522	20231020	110700	12249485	2870	2870	2870	2870	0
523	20231020	110600	12249485	2870	2870	2870	2870	0
524	20231020	110500	12249485	2870	2870	2870	2870	0
525	20231020	110400	12249485	2870	2870	2870	2870	0
526	20231020	110300	12249485	2870	2870	2870	2870	0
527	20231020	110200	12249485	2870	2870	2870	2870	0
528	20231020	110100	12249485	2870	2870	2870	2870	10
529	20231020	110000	12220785	2870	2870	2870	2870	0
530	20231020	105900	12220785	2870	2870	2870	2870	0
531	20231020	105800	12220785	2870	2870	2870	2870	0
532	20231020	105700	12220785	2870	2870	2870	2870	0
533	20231020	105600	12220785	2870	2870	2870	2870	0
534	20231020	105500	12220785	2870	2870	2870	2870	0
535	20231020	105400	12220785	2870	2870	2870	2870	0
536	20231020	105300	12220785	2870	2870	2870	2870	0
537	20231020	105200	12220785	2870	2870	2870	2870	0
538	20231020	105100	12220785	2870	2870	2870	2870	10
539	20231020	105000	12192085	2870	2870	2870	2870	0
540	20231020	104900	12192085	2870	2870	2870	2870	1
541	20231020	104800	12189215	2870	2870	2870	2870	0
542	20231020	104700	12189215	2870	2870	2870	2870	0
543	20231020	104600	12189215	2870	2870	2870	2870	0
544	20231020	104500	12189215	2870	2870	2870	2870	0
545	20231020	104400	12189215	2870	2870	2870	2870	0
546	20231020	104300	12189215	2870	2870	2870	2870	0
547	20231020	104200	12189215	2870	2870	2870	2870	0
548	20231020	104100	12189215	2870	2870	2870	2870	0
549	20231020	104000	12189215	2870	2870	2870	2870	0
550	20231020	103900	12189215	2870	2870	2870	2870	0
551	20231020	103800	12189215	2870	2870	2870	2870	0
552	20231020	103700	12189215	2870	2870	2870	2870	0
553	20231020	103600	12189215	2870	2870	2870	2870	0
554	20231020	103500	12189215	2870	2870	2870	2870	0
555	20231020	103400	12189215	2870	2870	2870	2870	0
556	20231020	103300	12189215	2870	2870	2870	2870	0
557	20231020	103200	12189215	2870	2870	2870	2870	0
558	20231020	103100	12189215	2870	2870	2870	2870	0
559	20231020	103000	12189215	2870	2870	2870	2870	0
560	20231020	102900	12189215	2870	2870	2870	2870	0
561	20231020	102800	12189215	2870	2870	2870	2870	50
562	20231020	102700	12045715	2870	2870	2870	2870	0
563	20231020	102600	12045715	2870	2870	2870	2870	18
564	20231020	102500	11994055	2865	2870	2870	2865	206
565	20231020	102400	11402925	2870	2870	2870	2870	0
566	20231020	102300	11402925	2870	2870	2870	2870	0
567	20231020	102200	11402925	2870	2870	2870	2870	0
568	20231020	102100	11402925	2870	2870	2870	2870	0
569	20231020	102000	11402925	2870	2870	2870	2870	0
570	20231020	101900	11402925	2870	2870	2870	2870	0
571	20231020	101800	11402925	2870	2870	2870	2870	0
572	20231020	101700	11402925	2870	2870	2870	2870	500
573	20231020	101600	9967925	2895	2895	2895	2895	0
574	20231020	101500	9967925	2895	2895	2895	2895	97
575	20231020	101400	9687110	2895	2895	2895	2895	54
576	20231020	101300	9530780	2895	2880	2895	2880	230
577	20231020	101200	8865225	2860	2860	2860	2860	0
578	20231020	101100	8865225	2860	2860	2860	2860	0
579	20231020	101000	8865225	2860	2865	2865	2860	91
580	20231020	100900	8604875	2860	2860	2860	2860	0
581	20231020	100800	8604875	2860	2860	2860	2860	0
582	20231020	100700	8604875	2860	2860	2860	2860	0
583	20231020	100600	8604875	2860	2860	2860	2860	0
584	20231020	100500	8604875	2860	2860	2860	2860	0
585	20231020	100400	8604875	2860	2865	2865	2860	21
586	20231020	100300	8544725	2860	2860	2860	2860	0
587	20231020	100200	8544725	2860	2860	2860	2860	0
588	20231020	100100	8544725	2860	2860	2860	2860	0
589	20231020	100000	8544725	2860	2860	2860	2860	0
590	20231020	095900	8544725	2860	2860	2860	2860	0
591	20231020	095800	8544725	2860	2860	2860	2860	0
592	20231020	095700	8544725	2860	2860	2860	2860	0
593	20231020	095600	8544725	2860	2860	2860	2860	1
594	20231020	095500	8541865	2855	2855	2855	2855	0
595	20231020	095400	8541865	2855	2855	2855	2855	0
596	20231020	095300	8541865	2855	2855	2855	2855	0
597	20231020	095200	8541865	2855	2855	2855	2855	0
598	20231020	095100	8541865	2855	2855	2855	2855	0
599	20231020	095000	8541865	2855	2855	2855	2855	0
600	20231020	094900	8541865	2855	2855	2855	2855	0
601	20231020	094800	8541865	2855	2855	2855	2855	1
602	20231020	094700	8539010	2855	2855	2855	2855	0
603	20231020	094600	8539010	2855	2855	2855	2855	0
604	20231020	094500	8539010	2855	2855	2855	2855	0
605	20231020	094400	8539010	2855	2865	2865	2855	99
606	20231020	094300	8256245	2895	2895	2895	2895	0
607	20231020	094200	8256245	2895	2875	2895	2875	187
608	20231020	094100	7718600	2865	2865	2865	2865	14
609	20231020	094000	7678490	2865	2865	2865	2865	188
610	20231020	093900	7139870	2875	2875	2875	2875	0
611	20231020	093800	7139870	2875	2875	2875	2875	0
612	20231020	093700	7139870	2875	2875	2875	2875	0
613	20231020	093600	7139870	2875	2875	2875	2875	0
614	20231020	093500	7139870	2875	2875	2875	2875	0
615	20231020	093400	7139870	2875	2875	2875	2875	0
616	20231020	093300	7139870	2875	2875	2875	2875	0
617	20231020	093200	7139870	2875	2875	2875	2875	0
618	20231020	093100	7139870	2875	2875	2875	2875	0
619	20231020	093000	7139870	2875	2875	2875	2875	7
620	20231020	092900	7119745	2875	2875	2875	2875	0
621	20231020	092800	7119745	2875	2875	2875	2875	0
622	20231020	092700	7119745	2875	2875	2875	2875	0
623	20231020	092600	7119745	2875	2875	2875	2875	8
624	20231020	092500	7096745	2875	2875	2875	2875	0
625	20231020	092400	7096745	2875	2875	2875	2875	1
626	20231020	092300	7093870	2875	2870	2875	2870	206
627	20231020	092200	6501630	2865	2865	2865	2865	0
628	20231020	092100	6501630	2865	2865	2865	2865	0
629	20231020	092000	6501630	2865	2865	2865	2865	0
630	20231020	091900	6501630	2865	2865	2865	2865	0
631	20231020	091800	6501630	2865	2870	2870	2865	101
632	20231020	091700	6211765	2865	2865	2865	2865	0
633	20231020	091600	6211765	2865	2865	2865	2865	362
634	20231020	091500	5174635	2870	2870	2870	2870	1
635	20231020	091400	5171765	2875	2875	2875	2875	0
636	20231020	091300	5171765	2875	2885	2885	2875	326
637	20231020	091200	4232290	2890	2890	2890	2890	4
638	20231020	091100	4220730	2885	2885	2885	2885	0
639	20231020	091000	4220730	2885	2885	2885	2885	101
640	20231020	090900	3929345	2890	2890	2890	2890	1
641	20231020	090800	3926455	2900	2900	2900	2900	0
642	20231020	090700	3926455	2900	2900	2900	2900	0
643	20231020	090600	3926455	2900	2900	2900	2900	3
644	20231020	090500	3917755	2900	2895	2900	2895	48
645	20231020	090400	3778560	2900	2900	2900	2900	41
646	20231020	090300	3659660	2900	2910	2910	2900	20
647	20231020	090200	3601505	2915	2920	2920	2915	80
648	20231020	090100	3367910	2920	2920	2920	2920	22
649	20231020	090000	3303670	2925	2940	2940	2925	1124