KissMeData/096870/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	194800	29424175	2825	2825	2825	2825	196
3	20231023	194700	29424175	2825	2825	2825	2825	0
4	20231023	194600	29424175	2825	2825	2825	2825	0
5	20231023	194500	29424175	2825	2825	2825	2825	0
6	20231023	194400	29424175	2825	2825	2825	2825	0
7	20231023	194300	29424175	2825	2825	2825	2825	0
8	20231023	194200	29424175	2825	2825	2825	2825	0
9	20231023	194100	29424175	2825	2825	2825	2825	0
10	20231023	194000	29424175	2825	2825	2825	2825	0
11	20231023	193900	29424175	2825	2825	2825	2825	0
12	20231023	193800	29424175	2825	2825	2825	2825	0
13	20231023	193700	29424175	2825	2825	2825	2825	0
14	20231023	193600	29424175	2825	2825	2825	2825	0
15	20231023	193500	29424175	2825	2825	2825	2825	0
16	20231023	193400	29424175	2825	2825	2825	2825	0
17	20231023	193300	29424175	2825	2825	2825	2825	0
18	20231023	193200	29424175	2825	2825	2825	2825	0
19	20231023	193100	29424175	2825	2825	2825	2825	0
20	20231023	193000	29424175	2825	2825	2825	2825	0
21	20231023	192900	29424175	2825	2825	2825	2825	0
22	20231023	192800	29424175	2825	2825	2825	2825	0
23	20231023	192700	29424175	2825	2825	2825	2825	0
24	20231023	192600	29424175	2825	2825	2825	2825	0
25	20231023	192500	29424175	2825	2825	2825	2825	0
26	20231023	192400	29424175	2825	2825	2825	2825	0
27	20231023	192300	29424175	2825	2825	2825	2825	0
28	20231023	192200	29424175	2825	2825	2825	2825	0
29	20231023	192100	29424175	2825	2825	2825	2825	0
30	20231023	192000	29424175	2825	2825	2825	2825	0
31	20231023	191900	29424175	2825	2825	2825	2825	0
32	20231023	191800	29424175	2825	2825	2825	2825	196
33	20231023	191700	29424175	2825	2825	2825	2825	0
34	20231023	191600	29424175	2825	2825	2825	2825	0
35	20231023	191500	29424175	2825	2825	2825	2825	0
36	20231023	191400	29424175	2825	2825	2825	2825	0
37	20231023	191300	29424175	2825	2825	2825	2825	0
38	20231023	191200	29424175	2825	2825	2825	2825	0
39	20231023	191100	29424175	2825	2825	2825	2825	0
40	20231023	191000	29424175	2825	2825	2825	2825	0
41	20231023	190900	29424175	2825	2825	2825	2825	0
42	20231023	190800	29424175	2825	2825	2825	2825	0
43	20231023	190700	29424175	2825	2825	2825	2825	0
44	20231023	190600	29424175	2825	2825	2825	2825	0
45	20231023	190500	29424175	2825	2825	2825	2825	0
46	20231023	190400	29424175	2825	2825	2825	2825	0
47	20231023	190300	29424175	2825	2825	2825	2825	0
48	20231023	190200	29424175	2825	2825	2825	2825	0
49	20231023	190100	29424175	2825	2825	2825	2825	0
50	20231023	190000	29424175	2825	2825	2825	2825	0
51	20231023	185900	29424175	2825	2825	2825	2825	0
52	20231023	185800	29424175	2825	2825	2825	2825	0
53	20231023	185700	29424175	2825	2825	2825	2825	0
54	20231023	185600	29424175	2825	2825	2825	2825	0
55	20231023	185500	29424175	2825	2825	2825	2825	0
56	20231023	185400	29424175	2825	2825	2825	2825	0
57	20231023	185300	29424175	2825	2825	2825	2825	0
58	20231023	185200	29424175	2825	2825	2825	2825	0
59	20231023	185100	29424175	2825	2825	2825	2825	0
60	20231023	185000	29424175	2825	2825	2825	2825	0
61	20231023	184900	29424175	2825	2825	2825	2825	0
62	20231023	184800	29424175	2825	2825	2825	2825	196
63	20231023	184700	29424175	2825	2825	2825	2825	0
64	20231023	184600	29424175	2825	2825	2825	2825	0
65	20231023	184500	29424175	2825	2825	2825	2825	0
66	20231023	184400	29424175	2825	2825	2825	2825	0
67	20231023	184300	29424175	2825	2825	2825	2825	0
68	20231023	184200	29424175	2825	2825	2825	2825	0
69	20231023	184100	29424175	2825	2825	2825	2825	0
70	20231023	184000	29424175	2825	2825	2825	2825	0
71	20231023	183900	29424175	2825	2825	2825	2825	0
72	20231023	183800	29424175	2825	2825	2825	2825	0
73	20231023	183700	29424175	2825	2825	2825	2825	0
74	20231023	183600	29424175	2825	2825	2825	2825	0
75	20231023	183500	29424175	2825	2825	2825	2825	0
76	20231023	183400	29424175	2825	2825	2825	2825	0
77	20231023	183300	29424175	2825	2825	2825	2825	0
78	20231023	183200	29424175	2825	2825	2825	2825	0
79	20231023	183100	29424175	2825	2825	2825	2825	0
80	20231023	183000	29424175	2825	2825	2825	2825	0
81	20231023	182900	29424175	2825	2825	2825	2825	0
82	20231023	182800	29424175	2825	2825	2825	2825	0
83	20231023	182700	29424175	2825	2825	2825	2825	0
84	20231023	182600	29424175	2825	2825	2825	2825	0
85	20231023	182500	29424175	2825	2825	2825	2825	0
86	20231023	182400	29424175	2825	2825	2825	2825	0
87	20231023	182300	29424175	2825	2825	2825	2825	0
88	20231023	182200	29424175	2825	2825	2825	2825	0
89	20231023	182100	29424175	2825	2825	2825	2825	0
90	20231023	182000	29424175	2825	2825	2825	2825	0
91	20231023	181900	29424175	2825	2825	2825	2825	0
92	20231023	181800	29424175	2825	2825	2825	2825	196
93	20231023	181700	29424175	2825	2825	2825	2825	0
94	20231023	181600	29424175	2825	2825	2825	2825	0
95	20231023	181500	29424175	2825	2825	2825	2825	0
96	20231023	181400	29424175	2825	2825	2825	2825	0
97	20231023	181300	29424175	2825	2825	2825	2825	0
98	20231023	181200	29424175	2825	2825	2825	2825	0
99	20231023	181100	29424175	2825	2825	2825	2825	0
100	20231023	181000	29424175	2825	2825	2825	2825	0
101	20231023	180900	29424175	2825	2825	2825	2825	0
102	20231023	180800	29424175	2825	2825	2825	2825	0
103	20231023	180700	29424175	2825	2825	2825	2825	0
104	20231023	180600	29424175	2825	2825	2825	2825	0
105	20231023	180500	29424175	2825	2825	2825	2825	0
106	20231023	180400	29424175	2825	2825	2825	2825	0
107	20231023	180300	29424175	2825	2825	2825	2825	0
108	20231023	180200	29424175	2825	2825	2825	2825	0
109	20231023	180100	29424175	2825	2825	2825	2825	0
110	20231023	180000	29424175	2825	2825	2825	2825	0
111	20231023	175900	29424175	2825	2825	2825	2825	0
112	20231023	175800	29424175	2825	2825	2825	2825	0
113	20231023	175700	29424175	2825	2825	2825	2825	0
114	20231023	175600	29424175	2825	2825	2825	2825	0
115	20231023	175500	29424175	2825	2825	2825	2825	0
116	20231023	175400	29424175	2825	2825	2825	2825	0
117	20231023	175300	29424175	2825	2825	2825	2825	0
118	20231023	175200	29424175	2825	2825	2825	2825	0
119	20231023	175100	29424175	2825	2825	2825	2825	0
120	20231023	175000	29424175	2825	2825	2825	2825	0
121	20231023	174900	29424175	2825	2825	2825	2825	0
122	20231023	174800	29424175	2825	2825	2825	2825	196
123	20231023	174700	29424175	2825	2825	2825	2825	0
124	20231023	174600	29424175	2825	2825	2825	2825	0
125	20231023	174500	29424175	2825	2825	2825	2825	0
126	20231023	174400	29424175	2825	2825	2825	2825	0
127	20231023	174300	29424175	2825	2825	2825	2825	0
128	20231023	174200	29424175	2825	2825	2825	2825	0
129	20231023	174100	29424175	2825	2825	2825	2825	0
130	20231023	174000	29424175	2825	2825	2825	2825	0
131	20231023	173900	29424175	2825	2825	2825	2825	0
132	20231023	173800	29424175	2825	2825	2825	2825	0
133	20231023	173700	29424175	2825	2825	2825	2825	0
134	20231023	173600	29424175	2825	2825	2825	2825	0
135	20231023	173500	29424175	2825	2825	2825	2825	0
136	20231023	173400	29424175	2825	2825	2825	2825	0
137	20231023	173300	29424175	2825	2825	2825	2825	0
138	20231023	173200	29424175	2825	2825	2825	2825	0
139	20231023	173100	29424175	2825	2825	2825	2825	0
140	20231023	173000	29424175	2825	2825	2825	2825	0
141	20231023	172900	29424175	2825	2825	2825	2825	0
142	20231023	172800	29424175	2825	2825	2825	2825	0
143	20231023	172700	29424175	2825	2825	2825	2825	0
144	20231023	172600	29424175	2825	2825	2825	2825	0
145	20231023	172500	29424175	2825	2825	2825	2825	0
146	20231023	172400	29424175	2825	2825	2825	2825	0
147	20231023	172300	29424175	2825	2825	2825	2825	0
148	20231023	172200	29424175	2825	2825	2825	2825	0
149	20231023	172100	29424175	2825	2825	2825	2825	0
150	20231023	172000	29424175	2825	2825	2825	2825	0
151	20231023	171900	29424175	2825	2825	2825	2825	0
152	20231023	171800	29424175	2825	2825	2825	2825	196
153	20231023	171700	29424175	2825	2825	2825	2825	0
154	20231023	171600	29424175	2825	2825	2825	2825	0
155	20231023	171500	29424175	2825	2825	2825	2825	0
156	20231023	171400	29424175	2825	2825	2825	2825	0
157	20231023	171300	29424175	2825	2825	2825	2825	0
158	20231023	171200	29424175	2825	2825	2825	2825	0
159	20231023	171100	29424175	2825	2825	2825	2825	0
160	20231023	171000	29424175	2825	2825	2825	2825	0
161	20231023	170900	29424175	2825	2825	2825	2825	0
162	20231023	170800	29424175	2825	2825	2825	2825	0
163	20231023	170700	29424175	2825	2825	2825	2825	0
164	20231023	170600	29424175	2825	2825	2825	2825	0
165	20231023	170500	29424175	2825	2825	2825	2825	0
166	20231023	170400	29424175	2825	2825	2825	2825	0
167	20231023	170300	29424175	2825	2825	2825	2825	0
168	20231023	170200	29424175	2825	2825	2825	2825	0
169	20231023	170100	29424175	2825	2825	2825	2825	0
170	20231023	170000	29424175	2825	2825	2825	2825	0
171	20231023	165900	29424175	2825	2825	2825	2825	0
172	20231023	165800	29424175	2825	2825	2825	2825	0
173	20231023	165700	29424175	2825	2825	2825	2825	0
174	20231023	165600	29424175	2825	2825	2825	2825	0
175	20231023	165500	29424175	2825	2825	2825	2825	0
176	20231023	165400	29424175	2825	2825	2825	2825	0
177	20231023	165300	29424175	2825	2825	2825	2825	0
178	20231023	165200	29424175	2825	2825	2825	2825	0
179	20231023	165100	29424175	2825	2825	2825	2825	0
180	20231023	165000	29424175	2825	2825	2825	2825	0
181	20231023	164900	29424175	2825	2825	2825	2825	0
182	20231023	164800	29424175	2825	2825	2825	2825	196
183	20231023	164700	29424175	2825	2825	2825	2825	0
184	20231023	164600	29424175	2825	2825	2825	2825	0
185	20231023	164500	29424175	2825	2825	2825	2825	0
186	20231023	164400	29424175	2825	2825	2825	2825	0
187	20231023	164300	29424175	2825	2825	2825	2825	0
188	20231023	164200	29424175	2825	2825	2825	2825	0
189	20231023	164100	29424175	2825	2825	2825	2825	0
190	20231023	164000	29424175	2825	2825	2825	2825	0
191	20231023	163900	29424175	2825	2825	2825	2825	0
192	20231023	163800	29424175	2825	2825	2825	2825	0
193	20231023	163700	29424175	2825	2825	2825	2825	0
194	20231023	163600	29424175	2825	2825	2825	2825	0
195	20231023	163500	29424175	2825	2825	2825	2825	0
196	20231023	163400	29424175	2825	2825	2825	2825	0
197	20231023	163300	29424175	2825	2825	2825	2825	0
198	20231023	163200	29424175	2825	2825	2825	2825	0
199	20231023	163100	29424175	2825	2825	2825	2825	0
200	20231023	163000	29424175	2825	2825	2825	2825	0
201	20231023	162900	29424175	2825	2825	2825	2825	0
202	20231023	162800	29424175	2825	2825	2825	2825	0
203	20231023	162700	29424175	2825	2825	2825	2825	0
204	20231023	162600	29424175	2825	2825	2825	2825	0
205	20231023	162500	29424175	2825	2825	2825	2825	0
206	20231023	162400	29424175	2825	2825	2825	2825	0
207	20231023	162300	29424175	2825	2825	2825	2825	0
208	20231023	162200	29424175	2825	2825	2825	2825	0
209	20231023	162100	29424175	2825	2825	2825	2825	0
210	20231023	162000	29424175	2825	2825	2825	2825	0
211	20231023	161900	29424175	2825	2825	2825	2825	0
212	20231023	161800	29424175	2825	2825	2825	2825	196
213	20231023	161700	29424175	2825	2825	2825	2825	0
214	20231023	161600	29424175	2825	2825	2825	2825	0
215	20231023	161500	29424175	2825	2825	2825	2825	0
216	20231023	161400	29424175	2825	2825	2825	2825	0
217	20231023	161300	29424175	2825	2825	2825	2825	0
218	20231023	161200	29424175	2825	2825	2825	2825	0
219	20231023	161100	29424175	2825	2825	2825	2825	0
220	20231023	161000	29424175	2825	2825	2825	2825	0
221	20231023	160900	29424175	2825	2825	2825	2825	0
222	20231023	160800	29424175	2825	2825	2825	2825	0
223	20231023	160700	29424175	2825	2825	2825	2825	0
224	20231023	160600	29424175	2825	2825	2825	2825	0
225	20231023	160500	29424175	2825	2825	2825	2825	0
226	20231023	160400	29424175	2825	2825	2825	2825	0
227	20231023	160300	29424175	2825	2825	2825	2825	0
228	20231023	160200	29424175	2825	2825	2825	2825	0
229	20231023	160100	29424175	2825	2825	2825	2825	0
230	20231023	160000	29424175	2825	2825	2825	2825	0
231	20231023	155900	29424175	2825	2825	2825	2825	0
232	20231023	155800	29424175	2825	2825	2825	2825	0
233	20231023	155700	29424175	2825	2825	2825	2825	0
234	20231023	155600	29424175	2825	2825	2825	2825	0
235	20231023	155500	29424175	2825	2825	2825	2825	0
236	20231023	155400	29424175	2825	2825	2825	2825	0
237	20231023	155300	29424175	2825	2825	2825	2825	0
238	20231023	155200	29424175	2825	2825	2825	2825	0
239	20231023	155100	29424175	2825	2825	2825	2825	0
240	20231023	155000	29424175	2825	2825	2825	2825	0
241	20231023	154900	29424175	2825	2825	2825	2825	0
242	20231023	154800	29424175	2825	2825	2825	2825	196
243	20231023	154700	29424175	2825	2825	2825	2825	0
244	20231023	154600	29424175	2825	2825	2825	2825	0
245	20231023	154500	29424175	2825	2825	2825	2825	0
246	20231023	154400	29424175	2825	2825	2825	2825	0
247	20231023	154300	29424175	2825	2825	2825	2825	0
248	20231023	154200	29424175	2825	2825	2825	2825	0
249	20231023	154100	29424175	2825	2825	2825	2825	0
250	20231023	154000	29424175	2825	2825	2825	2825	0
251	20231023	153900	29424175	2825	2825	2825	2825	0
252	20231023	153800	29424175	2825	2825	2825	2825	0
253	20231023	153700	29424175	2825	2825	2825	2825	0
254	20231023	153600	29424175	2825	2825	2825	2825	0
255	20231023	153500	29424175	2825	2825	2825	2825	0
256	20231023	153400	29424175	2825	2825	2825	2825	0
257	20231023	153300	29424175	2825	2825	2825	2825	0
258	20231023	153200	29424175	2825	2825	2825	2825	0
259	20231023	153100	29424175	2825	2825	2825	2825	0
260	20231023	153000	29424175	2825	2825	2825	2825	196
261	20231023	152900	28870475	2850	2850	2850	2850	0
262	20231023	152800	28870475	2850	2850	2850	2850	0
263	20231023	152700	28870475	2850	2850	2850	2850	0
264	20231023	152600	28870475	2850	2850	2850	2850	0
265	20231023	152500	28870475	2850	2850	2850	2850	0
266	20231023	152400	28870475	2850	2850	2850	2850	0
267	20231023	152300	28870475	2850	2850	2850	2850	0
268	20231023	152200	28870475	2850	2850	2850	2850	0
269	20231023	152100	28870475	2850	2850	2850	2850	0
270	20231023	152000	28870475	2850	2850	2850	2850	0
271	20231023	151900	28870475	2850	2850	2850	2850	0
272	20231023	151800	28870475	2850	2850	2850	2850	0
273	20231023	151700	28870475	2850	2845	2850	2845	23
274	20231023	151600	28804945	2835	2840	2840	2835	20
275	20231023	151500	28748225	2860	2860	2860	2860	0
276	20231023	151400	28748225	2860	2860	2860	2860	0
277	20231023	151300	28748225	2860	2860	2860	2860	0
278	20231023	151200	28748225	2860	2860	2860	2860	0
279	20231023	151100	28748225	2860	2860	2860	2860	0
280	20231023	151000	28748225	2860	2860	2860	2860	0
281	20231023	150900	28748225	2860	2840	2860	2840	4
282	20231023	150800	28736810	2865	2865	2865	2865	0
283	20231023	150700	28736810	2865	2865	2865	2865	0
284	20231023	150600	28736810	2865	2865	2865	2865	0
285	20231023	150500	28736810	2865	2865	2865	2865	0
286	20231023	150400	28736810	2865	2865	2865	2865	0
287	20231023	150300	28736810	2865	2865	2865	2865	0
288	20231023	150200	28736810	2865	2865	2865	2865	0
289	20231023	150100	28736810	2865	2865	2865	2865	0
290	20231023	150000	28736810	2865	2865	2865	2865	0
291	20231023	145900	28736810	2865	2865	2865	2865	0
292	20231023	145800	28736810	2865	2865	2865	2865	0
293	20231023	145700	28736810	2865	2865	2865	2865	0
294	20231023	145600	28736810	2865	2865	2865	2865	0
295	20231023	145500	28736810	2865	2865	2865	2865	0
296	20231023	145400	28736810	2865	2865	2865	2865	0
297	20231023	145300	28736810	2865	2865	2865	2865	0
298	20231023	145200	28736810	2865	2865	2865	2865	0
299	20231023	145100	28736810	2865	2865	2865	2865	0
300	20231023	145000	28736810	2865	2865	2865	2865	0
301	20231023	144900	28736810	2865	2865	2865	2865	0
302	20231023	144800	28736810	2865	2865	2865	2865	0
303	20231023	144700	28736810	2865	2865	2865	2865	70
304	20231023	144600	28536260	2870	2870	2870	2870	0
305	20231023	144500	28536260	2870	2870	2870	2870	0
306	20231023	144400	28536260	2870	2870	2870	2870	0
307	20231023	144300	28536260	2870	2870	2870	2870	0
308	20231023	144200	28536260	2870	2870	2870	2870	0
309	20231023	144100	28536260	2870	2870	2870	2870	0
310	20231023	144000	28536260	2870	2870	2870	2870	0
311	20231023	143900	28536260	2870	2870	2870	2870	0
312	20231023	143800	28536260	2870	2870	2870	2870	0
313	20231023	143700	28536260	2870	2870	2870	2870	0
314	20231023	143600	28536260	2870	2870	2870	2870	0
315	20231023	143500	28536260	2870	2870	2870	2870	0
316	20231023	143400	28536260	2870	2870	2870	2870	0
317	20231023	143300	28536260	2870	2870	2870	2870	0
318	20231023	143200	28536260	2870	2870	2870	2870	0
319	20231023	143100	28536260	2870	2870	2870	2870	0
320	20231023	143000	28536260	2870	2870	2870	2870	0
321	20231023	142900	28536260	2870	2870	2870	2870	0
322	20231023	142800	28536260	2870	2870	2870	2870	0
323	20231023	142700	28536260	2870	2870	2870	2870	0
324	20231023	142600	28536260	2870	2870	2870	2870	0
325	20231023	142500	28536260	2870	2870	2870	2870	0
326	20231023	142400	28536260	2870	2870	2870	2870	0
327	20231023	142300	28536260	2870	2870	2870	2870	0
328	20231023	142200	28536260	2870	2870	2870	2870	0
329	20231023	142100	28536260	2870	2870	2870	2870	0
330	20231023	142000	28536260	2870	2870	2870	2870	0
331	20231023	141900	28536260	2870	2870	2870	2870	0
332	20231023	141800	28536260	2870	2870	2870	2870	0
333	20231023	141700	28536260	2870	2870	2870	2870	0
334	20231023	141600	28536260	2870	2870	2870	2870	0
335	20231023	141500	28536260	2870	2870	2870	2870	0
336	20231023	141400	28536260	2870	2870	2870	2870	0
337	20231023	141300	28536260	2870	2870	2870	2870	0
338	20231023	141200	28536260	2870	2845	2870	2845	2100
339	20231023	141100	22561390	2845	2845	2845	2845	0
340	20231023	141000	22561390	2845	2845	2845	2845	0
341	20231023	140900	22561390	2845	2845	2845	2845	1
342	20231023	140800	22558545	2835	2835	2835	2835	0
343	20231023	140700	22558545	2835	2835	2835	2835	0
344	20231023	140600	22558545	2835	2835	2835	2835	0
345	20231023	140500	22558545	2835	2835	2835	2835	0
346	20231023	140400	22558545	2835	2835	2835	2835	0
347	20231023	140300	22558545	2835	2835	2835	2835	0
348	20231023	140200	22558545	2835	2835	2835	2835	0
349	20231023	140100	22558545	2835	2835	2835	2835	0
350	20231023	140000	22558545	2835	2835	2835	2835	70
351	20231023	135900	22360095	2840	2840	2840	2840	0
352	20231023	135800	22360095	2840	2840	2840	2840	0
353	20231023	135700	22360095	2840	2840	2840	2840	0
354	20231023	135600	22360095	2840	2840	2840	2840	0
355	20231023	135500	22360095	2840	2840	2840	2840	0
356	20231023	135400	22360095	2840	2840	2840	2840	0
357	20231023	135300	22360095	2840	2840	2840	2840	0
358	20231023	135200	22360095	2840	2840	2840	2840	18
359	20231023	135100	22308975	2835	2835	2835	2835	1
360	20231023	135000	22306140	2845	2845	2845	2845	0
361	20231023	134900	22306140	2845	2845	2845	2845	0
362	20231023	134800	22306140	2845	2845	2845	2845	0
363	20231023	134700	22306140	2845	2845	2845	2845	0
364	20231023	134600	22306140	2845	2845	2845	2845	0
365	20231023	134500	22306140	2845	2845	2845	2845	0
366	20231023	134400	22306140	2845	2845	2845	2845	0
367	20231023	134300	22306140	2845	2845	2845	2845	0
368	20231023	134200	22306140	2845	2845	2845	2845	0
369	20231023	134100	22306140	2845	2845	2845	2845	0
370	20231023	134000	22306140	2845	2845	2845	2845	0
371	20231023	133900	22306140	2845	2845	2845	2845	0
372	20231023	133800	22306140	2845	2845	2845	2845	0
373	20231023	133700	22306140	2845	2845	2845	2845	0
374	20231023	133600	22306140	2845	2845	2845	2845	1
375	20231023	133500	22303295	2855	2855	2855	2855	0
376	20231023	133400	22303295	2855	2855	2855	2855	0
377	20231023	133300	22303295	2855	2855	2855	2855	0
378	20231023	133200	22303295	2855	2855	2855	2855	0
379	20231023	133100	22303295	2855	2855	2855	2855	1
380	20231023	133000	22300440	2855	2855	2855	2855	0
381	20231023	132900	22300440	2855	2855	2855	2855	0
382	20231023	132800	22300440	2855	2855	2855	2855	0
383	20231023	132700	22300440	2855	2855	2855	2855	0
384	20231023	132600	22300440	2855	2855	2855	2855	0
385	20231023	132500	22300440	2855	2855	2855	2855	1
386	20231023	132400	22297585	2855	2855	2855	2855	0
387	20231023	132300	22297585	2855	2855	2855	2855	0
388	20231023	132200	22297585	2855	2855	2855	2855	0
389	20231023	132100	22297585	2855	2840	2855	2840	2262
390	20231023	132000	15867890	2840	2840	2840	2840	89
391	20231023	131900	15615130	2845	2845	2845	2845	1
392	20231023	131800	15612285	2845	2845	2845	2845	89
393	20231023	131700	15359080	2850	2850	2850	2850	0
394	20231023	131600	15359080	2850	2850	2850	2850	0
395	20231023	131500	15359080	2850	2850	2850	2850	0
396	20231023	131400	15359080	2850	2850	2850	2850	18
397	20231023	131300	15307780	2850	2860	2860	2850	216
398	20231023	131200	14692170	2860	2860	2860	2860	0
399	20231023	131100	14692170	2860	2860	2860	2860	0
400	20231023	131000	14692170	2860	2855	2860	2855	342
401	20231023	130900	13714095	2850	2850	2850	2850	268
402	20231023	130800	12950295	2860	2860	2860	2860	0
403	20231023	130700	12950295	2860	2860	2860	2860	1
404	20231023	130600	12947435	2860	2860	2860	2860	0
405	20231023	130500	12947435	2860	2860	2860	2860	0
406	20231023	130400	12947435	2860	2860	2860	2860	0
407	20231023	130300	12947435	2860	2860	2860	2860	0
408	20231023	130200	12947435	2860	2860	2860	2860	0
409	20231023	130100	12947435	2860	2855	2860	2850	1003
410	20231023	130000	10086805	2855	2855	2855	2855	0
411	20231023	125900	10086805	2855	2860	2860	2855	4
412	20231023	125800	10075380	2855	2855	2855	2855	0
413	20231023	125700	10075380	2855	2855	2855	2855	0
414	20231023	125600	10075380	2855	2855	2855	2855	0
415	20231023	125500	10075380	2855	2855	2855	2855	0
416	20231023	125400	10075380	2855	2855	2855	2855	0
417	20231023	125300	10075380	2855	2855	2855	2855	0
418	20231023	125200	10075380	2855	2855	2855	2855	0
419	20231023	125100	10075380	2855	2855	2855	2855	0
420	20231023	125000	10075380	2855	2855	2855	2855	4
421	20231023	124900	10063960	2860	2860	2860	2860	0
422	20231023	124800	10063960	2860	2860	2860	2860	0
423	20231023	124700	10063960	2860	2860	2860	2860	0
424	20231023	124600	10063960	2860	2860	2860	2860	0
425	20231023	124500	10063960	2860	2860	2860	2860	0
426	20231023	124400	10063960	2860	2860	2860	2860	0
427	20231023	124300	10063960	2860	2860	2860	2860	0
428	20231023	124200	10063960	2860	2860	2860	2860	0
429	20231023	124100	10063960	2860	2860	2860	2860	0
430	20231023	124000	10063960	2860	2860	2860	2860	0
431	20231023	123900	10063960	2860	2860	2860	2860	0
432	20231023	123800	10063960	2860	2860	2860	2860	0
433	20231023	123700	10063960	2860	2860	2860	2860	0
434	20231023	123600	10063960	2860	2860	2860	2860	0
435	20231023	123500	10063960	2860	2860	2860	2860	0
436	20231023	123400	10063960	2860	2860	2860	2860	0
437	20231023	123300	10063960	2860	2860	2860	2860	0
438	20231023	123200	10063960	2860	2860	2860	2860	0
439	20231023	123100	10063960	2860	2860	2860	2860	0
440	20231023	123000	10063960	2860	2860	2860	2860	0
441	20231023	122900	10063960	2860	2860	2860	2860	0
442	20231023	122800	10063960	2860	2860	2860	2860	0
443	20231023	122700	10063960	2860	2860	2860	2860	0
444	20231023	122600	10063960	2860	2860	2860	2860	0
445	20231023	122500	10063960	2860	2860	2860	2860	0
446	20231023	122400	10063960	2860	2860	2860	2860	86
447	20231023	122300	9818000	2860	2860	2860	2860	0
448	20231023	122200	9818000	2860	2860	2860	2860	0
449	20231023	122100	9818000	2860	2860	2860	2860	0
450	20231023	122000	9818000	2860	2860	2860	2860	100
451	20231023	121900	9532000	2870	2870	2870	2870	0
452	20231023	121800	9532000	2870	2870	2870	2870	0
453	20231023	121700	9532000	2870	2870	2870	2870	0
454	20231023	121600	9532000	2870	2870	2870	2870	0
455	20231023	121500	9532000	2870	2870	2870	2870	0
456	20231023	121400	9532000	2870	2870	2870	2870	1
457	20231023	121300	9529130	2875	2875	2875	2875	0
458	20231023	121200	9529130	2875	2875	2875	2875	0
459	20231023	121100	9529130	2875	2875	2875	2875	1
460	20231023	121000	9526255	2875	2875	2875	2875	0
461	20231023	120900	9526255	2875	2875	2875	2875	20
462	20231023	120800	9468755	2875	2875	2875	2875	0
463	20231023	120700	9468755	2875	2875	2875	2875	0
464	20231023	120600	9468755	2875	2875	2875	2875	0
465	20231023	120500	9468755	2875	2875	2875	2875	0
466	20231023	120400	9468755	2875	2875	2875	2875	0
467	20231023	120300	9468755	2875	2875	2875	2875	0
468	20231023	120200	9468755	2875	2875	2875	2875	0
469	20231023	120100	9468755	2875	2875	2875	2875	0
470	20231023	120000	9468755	2875	2875	2875	2875	0
471	20231023	115900	9468755	2875	2875	2875	2875	0
472	20231023	115800	9468755	2875	2875	2875	2875	0
473	20231023	115700	9468755	2875	2875	2875	2875	0
474	20231023	115600	9468755	2875	2875	2875	2875	0
475	20231023	115500	9468755	2875	2875	2875	2875	1
476	20231023	115400	9465880	2875	2875	2875	2875	0
477	20231023	115300	9465880	2875	2875	2875	2875	0
478	20231023	115200	9465880	2875	2875	2875	2875	0
479	20231023	115100	9465880	2875	2875	2875	2875	0
480	20231023	115000	9465880	2875	2875	2875	2875	0
481	20231023	114900	9465880	2875	2875	2875	2875	1
482	20231023	114800	9463005	2875	2875	2875	2875	0
483	20231023	114700	9463005	2875	2875	2875	2875	0
484	20231023	114600	9463005	2875	2875	2875	2875	0
485	20231023	114500	9463005	2875	2875	2875	2875	0
486	20231023	114400	9463005	2875	2875	2875	2875	0
487	20231023	114300	9463005	2875	2875	2875	2875	0
488	20231023	114200	9463005	2875	2875	2875	2875	0
489	20231023	114100	9463005	2875	2875	2875	2875	0
490	20231023	114000	9463005	2875	2875	2875	2875	0
491	20231023	113900	9463005	2875	2875	2875	2875	0
492	20231023	113800	9463005	2875	2875	2875	2870	73
493	20231023	113700	9253225	2895	2895	2895	2895	0
494	20231023	113600	9253225	2895	2895	2895	2895	0
495	20231023	113500	9253225	2895	2895	2895	2895	0
496	20231023	113400	9253225	2895	2895	2895	2895	0
497	20231023	113300	9253225	2895	2895	2895	2895	0
498	20231023	113200	9253225	2895	2895	2895	2895	0
499	20231023	113100	9253225	2895	2895	2895	2895	0
500	20231023	113000	9253225	2895	2895	2895	2895	0
501	20231023	112900	9253225	2895	2895	2895	2895	0
502	20231023	112800	9253225	2895	2895	2895	2895	0
503	20231023	112700	9253225	2895	2895	2895	2895	0
504	20231023	112600	9253225	2895	2895	2895	2895	0
505	20231023	112500	9253225	2895	2895	2895	2895	0
506	20231023	112400	9253225	2895	2895	2895	2895	0
507	20231023	112300	9253225	2895	2895	2895	2895	0
508	20231023	112200	9253225	2895	2895	2895	2895	0
509	20231023	112100	9253225	2895	2895	2895	2895	0
510	20231023	112000	9253225	2895	2895	2895	2895	0
511	20231023	111900	9253225	2895	2895	2895	2895	0
512	20231023	111800	9253225	2895	2895	2895	2895	0
513	20231023	111700	9253225	2895	2895	2895	2895	0
514	20231023	111600	9253225	2895	2895	2895	2895	0
515	20231023	111500	9253225	2895	2895	2895	2895	0
516	20231023	111400	9253225	2895	2895	2895	2895	0
517	20231023	111300	9253225	2895	2895	2895	2895	0
518	20231023	111200	9253225	2895	2895	2895	2895	0
519	20231023	111100	9253225	2895	2895	2895	2895	0
520	20231023	111000	9253225	2895	2895	2895	2895	0
521	20231023	110900	9253225	2895	2895	2895	2895	0
522	20231023	110800	9253225	2895	2895	2895	2895	0
523	20231023	110700	9253225	2895	2895	2895	2895	0
524	20231023	110600	9253225	2895	2895	2895	2895	0
525	20231023	110500	9253225	2895	2895	2895	2895	0
526	20231023	110400	9253225	2895	2895	2895	2895	0
527	20231023	110300	9253225	2895	2895	2895	2895	0
528	20231023	110200	9253225	2895	2895	2895	2895	0
529	20231023	110100	9253225	2895	2895	2895	2895	0
530	20231023	110000	9253225	2895	2895	2895	2895	0
531	20231023	105900	9253225	2895	2895	2895	2895	0
532	20231023	105800	9253225	2895	2895	2895	2895	0
533	20231023	105700	9253225	2895	2895	2895	2895	0
534	20231023	105600	9253225	2895	2895	2895	2895	0
535	20231023	105500	9253225	2895	2895	2895	2895	0
536	20231023	105400	9253225	2895	2865	2895	2865	22
537	20231023	105300	9189850	2860	2860	2860	2860	0
538	20231023	105200	9189850	2860	2860	2860	2860	0
539	20231023	105100	9189850	2860	2860	2860	2860	0
540	20231023	105000	9189850	2860	2860	2860	2860	10
541	20231023	104900	9161250	2860	2860	2860	2860	0
542	20231023	104800	9161250	2860	2860	2860	2860	0
543	20231023	104700	9161250	2860	2860	2860	2860	0
544	20231023	104600	9161250	2860	2860	2860	2860	0
545	20231023	104500	9161250	2860	2860	2860	2860	0
546	20231023	104400	9161250	2860	2860	2860	2860	0
547	20231023	104300	9161250	2860	2860	2860	2860	0
548	20231023	104200	9161250	2860	2860	2860	2860	5
549	20231023	104100	9146950	2835	2835	2835	2835	0
550	20231023	104000	9146950	2835	2835	2835	2835	0
551	20231023	103900	9146950	2835	2835	2835	2835	0
552	20231023	103800	9146950	2835	2835	2835	2835	1
553	20231023	103700	9144115	2860	2860	2860	2860	0
554	20231023	103600	9144115	2860	2860	2860	2860	0
555	20231023	103500	9144115	2860	2860	2860	2860	0
556	20231023	103400	9144115	2860	2860	2860	2860	0
557	20231023	103300	9144115	2860	2860	2860	2860	0
558	20231023	103200	9144115	2860	2860	2860	2860	10
559	20231023	103100	9115515	2860	2860	2860	2860	0
560	20231023	103000	9115515	2860	2850	2860	2850	170
561	20231023	102900	8630055	2845	2845	2845	2845	0
562	20231023	102800	8630055	2845	2845	2845	2845	1
563	20231023	102700	8627210	2845	2845	2845	2845	61
564	20231023	102600	8453665	2845	2845	2845	2845	0
565	20231023	102500	8453665	2845	2845	2845	2845	0
566	20231023	102400	8453665	2845	2845	2845	2845	0
567	20231023	102300	8453665	2845	2845	2845	2845	0
568	20231023	102200	8453665	2845	2845	2845	2845	0
569	20231023	102100	8453665	2845	2845	2845	2845	0
570	20231023	102000	8453665	2845	2845	2845	2845	0
571	20231023	101900	8453665	2845	2845	2845	2845	1
572	20231023	101800	8450820	2820	2820	2820	2820	0
573	20231023	101700	8450820	2820	2860	2860	2820	475
574	20231023	101600	7100115	2890	2890	2890	2890	20
575	20231023	101500	7042315	2890	2890	2890	2890	0
576	20231023	101400	7042315	2890	2890	2890	2890	10
577	20231023	101300	7013415	2895	2895	2895	2895	0
578	20231023	101200	7013415	2895	2895	2895	2895	0
579	20231023	101100	7013415	2895	2895	2895	2895	0
580	20231023	101000	7013415	2895	2895	2895	2895	0
581	20231023	100900	7013415	2895	2895	2895	2895	0
582	20231023	100800	7013415	2895	2895	2895	2895	0
583	20231023	100700	7013415	2895	2895	2895	2895	0
584	20231023	100600	7013415	2895	2895	2895	2895	0
585	20231023	100500	7013415	2895	2895	2895	2895	0
586	20231023	100400	7013415	2895	2895	2895	2895	0
587	20231023	100300	7013415	2895	2895	2895	2895	0
588	20231023	100200	7013415	2895	2895	2895	2895	0
589	20231023	100100	7013415	2895	2895	2895	2895	0
590	20231023	100000	7013415	2895	2895	2895	2895	0
591	20231023	095900	7013415	2895	2875	2895	2875	21
592	20231023	095800	6952920	2860	2860	2860	2860	0
593	20231023	095700	6952920	2860	2860	2860	2860	0
594	20231023	095600	6952920	2860	2860	2860	2860	0
595	20231023	095500	6952920	2860	2865	2865	2860	4
596	20231023	095400	6941470	2875	2875	2875	2875	0
597	20231023	095300	6941470	2875	2875	2875	2875	0
598	20231023	095200	6941470	2875	2875	2875	2875	17
599	20231023	095100	6892595	2870	2870	2870	2870	0
600	20231023	095000	6892595	2870	2870	2870	2870	0
601	20231023	094900	6892595	2870	2870	2870	2870	0
602	20231023	094800	6892595	2870	2870	2870	2870	73
603	20231023	094700	6683085	2860	2860	2860	2860	0
604	20231023	094600	6683085	2860	2860	2860	2860	0
605	20231023	094500	6683085	2860	2860	2860	2860	0
606	20231023	094400	6683085	2860	2860	2860	2860	0
607	20231023	094300	6683085	2860	2860	2860	2860	0
608	20231023	094200	6683085	2860	2860	2860	2860	0
609	20231023	094100	6683085	2860	2860	2860	2860	0
610	20231023	094000	6683085	2860	2860	2860	2860	9
611	20231023	093900	6657345	2850	2850	2850	2850	0
612	20231023	093800	6657345	2850	2860	2860	2850	3
613	20231023	093700	6648775	2860	2860	2860	2860	2
614	20231023	093600	6643055	2865	2865	2865	2865	0
615	20231023	093500	6643055	2865	2855	2865	2855	45
616	20231023	093400	6514145	2855	2855	2855	2855	16
617	20231023	093300	6468465	2855	2855	2855	2855	14
618	20231023	093200	6428495	2825	2825	2825	2825	0
619	20231023	093100	6428495	2825	2860	2860	2825	381
620	20231023	093000	5344070	2885	2885	2885	2885	0
621	20231023	092900	5344070	2885	2885	2885	2885	0
622	20231023	092800	5344070	2885	2885	2885	2885	0
623	20231023	092700	5344070	2885	2885	2885	2885	0
624	20231023	092600	5344070	2885	2885	2885	2885	0
625	20231023	092500	5344070	2885	2885	2885	2885	0
626	20231023	092400	5344070	2885	2885	2885	2885	10
627	20231023	092300	5315220	2885	2885	2885	2885	0
628	20231023	092200	5315220	2885	2885	2885	2885	0
629	20231023	092100	5315220	2885	2885	2885	2885	18
630	20231023	092000	5263290	2890	2890	2890	2890	0
631	20231023	091900	5263290	2890	2890	2890	2890	0
632	20231023	091800	5263290	2890	2890	2890	2890	0
633	20231023	091700	5263290	2890	2890	2890	2890	172
634	20231023	091600	4766210	2895	2895	2895	2895	0
635	20231023	091500	4766210	2895	2895	2895	2895	0
636	20231023	091400	4766210	2895	2895	2895	2895	0
637	20231023	091300	4766210	2895	2895	2895	2895	0
638	20231023	091200	4766210	2895	2895	2895	2895	0
639	20231023	091100	4766210	2895	2890	2895	2890	22
640	20231023	091000	4702525	2885	2885	2885	2885	3
641	20231023	090900	4693870	2880	2880	2880	2880	0
642	20231023	090800	4693870	2880	2880	2880	2880	33
643	20231023	090700	4598830	2880	2880	2880	2880	0
644	20231023	090600	4598830	2880	2880	2880	2880	0
645	20231023	090500	4598830	2880	2880	2880	2880	0
646	20231023	090400	4598830	2880	2880	2880	2880	0
647	20231023	090300	4598830	2880	2880	2880	2880	19
648	20231023	090200	4544110	2895	2895	2895	2895	0
649	20231023	090100	4544110	2895	2900	2900	2815	604
650	20231023	090000	2826565	2905	2905	2905	2905	973