KissMeData/169330/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	200800	24214390	2930	2930	2930	2930	304
3	20231016	200700	24214390	2930	2930	2930	2930	0
4	20231016	200600	24214390	2930	2930	2930	2930	0
5	20231016	200500	24214390	2930	2930	2930	2930	0
6	20231016	200400	24214390	2930	2930	2930	2930	0
7	20231016	200300	24214390	2930	2930	2930	2930	0
8	20231016	200200	24214390	2930	2930	2930	2930	0
9	20231016	200100	24214390	2930	2930	2930	2930	0
10	20231016	200000	24214390	2930	2930	2930	2930	0
11	20231016	195900	24214390	2930	2930	2930	2930	0
12	20231016	195800	24214390	2930	2930	2930	2930	0
13	20231016	195700	24214390	2930	2930	2930	2930	0
14	20231016	195600	24214390	2930	2930	2930	2930	0
15	20231016	195500	24214390	2930	2930	2930	2930	0
16	20231016	195400	24214390	2930	2930	2930	2930	0
17	20231016	195300	24214390	2930	2930	2930	2930	0
18	20231016	195200	24214390	2930	2930	2930	2930	0
19	20231016	195100	24214390	2930	2930	2930	2930	0
20	20231016	195000	24214390	2930	2930	2930	2930	0
21	20231016	194900	24214390	2930	2930	2930	2930	0
22	20231016	194800	24214390	2930	2930	2930	2930	0
23	20231016	194700	24214390	2930	2930	2930	2930	0
24	20231016	194600	24214390	2930	2930	2930	2930	0
25	20231016	194500	24214390	2930	2930	2930	2930	0
26	20231016	194400	24214390	2930	2930	2930	2930	0
27	20231016	194300	24214390	2930	2930	2930	2930	0
28	20231016	194200	24214390	2930	2930	2930	2930	0
29	20231016	194100	24214390	2930	2930	2930	2930	0
30	20231016	194000	24214390	2930	2930	2930	2930	0
31	20231016	193900	24214390	2930	2930	2930	2930	0
32	20231016	193800	24214390	2930	2930	2930	2930	304
33	20231016	193700	24214390	2930	2930	2930	2930	0
34	20231016	193600	24214390	2930	2930	2930	2930	0
35	20231016	193500	24214390	2930	2930	2930	2930	0
36	20231016	193400	24214390	2930	2930	2930	2930	0
37	20231016	193300	24214390	2930	2930	2930	2930	0
38	20231016	193200	24214390	2930	2930	2930	2930	0
39	20231016	193100	24214390	2930	2930	2930	2930	0
40	20231016	193000	24214390	2930	2930	2930	2930	0
41	20231016	192900	24214390	2930	2930	2930	2930	0
42	20231016	192800	24214390	2930	2930	2930	2930	0
43	20231016	192700	24214390	2930	2930	2930	2930	0
44	20231016	192600	24214390	2930	2930	2930	2930	0
45	20231016	192500	24214390	2930	2930	2930	2930	0
46	20231016	192400	24214390	2930	2930	2930	2930	0
47	20231016	192300	24214390	2930	2930	2930	2930	0
48	20231016	192200	24214390	2930	2930	2930	2930	0
49	20231016	192100	24214390	2930	2930	2930	2930	0
50	20231016	192000	24214390	2930	2930	2930	2930	0
51	20231016	191900	24214390	2930	2930	2930	2930	0
52	20231016	191800	24214390	2930	2930	2930	2930	0
53	20231016	191700	24214390	2930	2930	2930	2930	0
54	20231016	191600	24214390	2930	2930	2930	2930	0
55	20231016	191500	24214390	2930	2930	2930	2930	0
56	20231016	191400	24214390	2930	2930	2930	2930	0
57	20231016	191300	24214390	2930	2930	2930	2930	0
58	20231016	191200	24214390	2930	2930	2930	2930	0
59	20231016	191100	24214390	2930	2930	2930	2930	0
60	20231016	191000	24214390	2930	2930	2930	2930	0
61	20231016	190900	24214390	2930	2930	2930	2930	0
62	20231016	190800	24214390	2930	2930	2930	2930	304
63	20231016	190700	24214390	2930	2930	2930	2930	0
64	20231016	190600	24214390	2930	2930	2930	2930	0
65	20231016	190500	24214390	2930	2930	2930	2930	0
66	20231016	190400	24214390	2930	2930	2930	2930	0
67	20231016	190300	24214390	2930	2930	2930	2930	0
68	20231016	190200	24214390	2930	2930	2930	2930	0
69	20231016	190100	24214390	2930	2930	2930	2930	0
70	20231016	190000	24214390	2930	2930	2930	2930	0
71	20231016	185900	24214390	2930	2930	2930	2930	0
72	20231016	185800	24214390	2930	2930	2930	2930	0
73	20231016	185700	24214390	2930	2930	2930	2930	0
74	20231016	185600	24214390	2930	2930	2930	2930	0
75	20231016	185500	24214390	2930	2930	2930	2930	0
76	20231016	185400	24214390	2930	2930	2930	2930	0
77	20231016	185300	24214390	2930	2930	2930	2930	0
78	20231016	185200	24214390	2930	2930	2930	2930	0
79	20231016	185100	24214390	2930	2930	2930	2930	0
80	20231016	185000	24214390	2930	2930	2930	2930	0
81	20231016	184900	24214390	2930	2930	2930	2930	0
82	20231016	184800	24214390	2930	2930	2930	2930	0
83	20231016	184700	24214390	2930	2930	2930	2930	0
84	20231016	184600	24214390	2930	2930	2930	2930	0
85	20231016	184500	24214390	2930	2930	2930	2930	0
86	20231016	184400	24214390	2930	2930	2930	2930	0
87	20231016	184300	24214390	2930	2930	2930	2930	0
88	20231016	184200	24214390	2930	2930	2930	2930	0
89	20231016	184100	24214390	2930	2930	2930	2930	0
90	20231016	184000	24214390	2930	2930	2930	2930	0
91	20231016	183900	24214390	2930	2930	2930	2930	0
92	20231016	183800	24214390	2930	2930	2930	2930	304
93	20231016	183700	24214390	2930	2930	2930	2930	0
94	20231016	183600	24214390	2930	2930	2930	2930	0
95	20231016	183500	24214390	2930	2930	2930	2930	0
96	20231016	183400	24214390	2930	2930	2930	2930	0
97	20231016	183300	24214390	2930	2930	2930	2930	0
98	20231016	183200	24214390	2930	2930	2930	2930	0
99	20231016	183100	24214390	2930	2930	2930	2930	0
100	20231016	183000	24214390	2930	2930	2930	2930	0
101	20231016	182900	24214390	2930	2930	2930	2930	0
102	20231016	182800	24214390	2930	2930	2930	2930	0
103	20231016	182700	24214390	2930	2930	2930	2930	0
104	20231016	182600	24214390	2930	2930	2930	2930	0
105	20231016	182500	24214390	2930	2930	2930	2930	0
106	20231016	182400	24214390	2930	2930	2930	2930	0
107	20231016	182300	24214390	2930	2930	2930	2930	0
108	20231016	182200	24214390	2930	2930	2930	2930	0
109	20231016	182100	24214390	2930	2930	2930	2930	0
110	20231016	182000	24214390	2930	2930	2930	2930	0
111	20231016	181900	24214390	2930	2930	2930	2930	0
112	20231016	181800	24214390	2930	2930	2930	2930	0
113	20231016	181700	24214390	2930	2930	2930	2930	0
114	20231016	181600	24214390	2930	2930	2930	2930	0
115	20231016	181500	24214390	2930	2930	2930	2930	0
116	20231016	181400	24214390	2930	2930	2930	2930	0
117	20231016	181300	24214390	2930	2930	2930	2930	0
118	20231016	181200	24214390	2930	2930	2930	2930	0
119	20231016	181100	24214390	2930	2930	2930	2930	0
120	20231016	181000	24214390	2930	2930	2930	2930	0
121	20231016	180900	24214390	2930	2930	2930	2930	0
122	20231016	180800	24214390	2930	2930	2930	2930	304
123	20231016	180700	24214390	2930	2930	2930	2930	0
124	20231016	180600	24214390	2930	2930	2930	2930	0
125	20231016	180500	24214390	2930	2930	2930	2930	0
126	20231016	180400	24214390	2930	2930	2930	2930	0
127	20231016	180300	24214390	2930	2930	2930	2930	0
128	20231016	180200	24214390	2930	2930	2930	2930	0
129	20231016	180100	24214390	2930	2930	2930	2930	0
130	20231016	180000	24214390	2930	2930	2930	2930	0
131	20231016	175900	24214390	2930	2930	2930	2930	0
132	20231016	175800	24214390	2930	2930	2930	2930	0
133	20231016	175700	24214390	2930	2930	2930	2930	0
134	20231016	175600	24214390	2930	2930	2930	2930	0
135	20231016	175500	24214390	2930	2930	2930	2930	0
136	20231016	175400	24214390	2930	2930	2930	2930	0
137	20231016	175300	24214390	2930	2930	2930	2930	0
138	20231016	175200	24214390	2930	2930	2930	2930	0
139	20231016	175100	24214390	2930	2930	2930	2930	0
140	20231016	175000	24214390	2930	2930	2930	2930	0
141	20231016	174900	24214390	2930	2930	2930	2930	0
142	20231016	174800	24214390	2930	2930	2930	2930	0
143	20231016	174700	24214390	2930	2930	2930	2930	0
144	20231016	174600	24214390	2930	2930	2930	2930	0
145	20231016	174500	24214390	2930	2930	2930	2930	0
146	20231016	174400	24214390	2930	2930	2930	2930	0
147	20231016	174300	24214390	2930	2930	2930	2930	0
148	20231016	174200	24214390	2930	2930	2930	2930	0
149	20231016	174100	24214390	2930	2930	2930	2930	0
150	20231016	174000	24214390	2930	2930	2930	2930	0
151	20231016	173900	24214390	2930	2930	2930	2930	0
152	20231016	173800	24214390	2930	2930	2930	2930	304
153	20231016	173700	24214390	2930	2930	2930	2930	0
154	20231016	173600	24214390	2930	2930	2930	2930	0
155	20231016	173500	24214390	2930	2930	2930	2930	0
156	20231016	173400	24214390	2930	2930	2930	2930	0
157	20231016	173300	24214390	2930	2930	2930	2930	0
158	20231016	173200	24214390	2930	2930	2930	2930	0
159	20231016	173100	24214390	2930	2930	2930	2930	0
160	20231016	173000	24214390	2930	2930	2930	2930	0
161	20231016	172900	24214390	2930	2930	2930	2930	0
162	20231016	172800	24214390	2930	2930	2930	2930	0
163	20231016	172700	24214390	2930	2930	2930	2930	0
164	20231016	172600	24214390	2930	2930	2930	2930	0
165	20231016	172500	24214390	2930	2930	2930	2930	0
166	20231016	172400	24214390	2930	2930	2930	2930	0
167	20231016	172300	24214390	2930	2930	2930	2930	0
168	20231016	172200	24214390	2930	2930	2930	2930	0
169	20231016	172100	24214390	2930	2930	2930	2930	0
170	20231016	172000	24214390	2930	2930	2930	2930	0
171	20231016	171900	24214390	2930	2930	2930	2930	0
172	20231016	171800	24214390	2930	2930	2930	2930	0
173	20231016	171700	24214390	2930	2930	2930	2930	0
174	20231016	171600	24214390	2930	2930	2930	2930	0
175	20231016	171500	24214390	2930	2930	2930	2930	0
176	20231016	171400	24214390	2930	2930	2930	2930	0
177	20231016	171300	24214390	2930	2930	2930	2930	0
178	20231016	171200	24214390	2930	2930	2930	2930	0
179	20231016	171100	24214390	2930	2930	2930	2930	0
180	20231016	171000	24214390	2930	2930	2930	2930	0
181	20231016	170900	24214390	2930	2930	2930	2930	0
182	20231016	170800	24214390	2930	2930	2930	2930	304
183	20231016	170700	24214390	2930	2930	2930	2930	0
184	20231016	170600	24214390	2930	2930	2930	2930	0
185	20231016	170500	24214390	2930	2930	2930	2930	0
186	20231016	170400	24214390	2930	2930	2930	2930	0
187	20231016	170300	24214390	2930	2930	2930	2930	0
188	20231016	170200	24214390	2930	2930	2930	2930	0
189	20231016	170100	24214390	2930	2930	2930	2930	0
190	20231016	170000	24214390	2930	2930	2930	2930	0
191	20231016	165900	24214390	2930	2930	2930	2930	0
192	20231016	165800	24214390	2930	2930	2930	2930	0
193	20231016	165700	24214390	2930	2930	2930	2930	0
194	20231016	165600	24214390	2930	2930	2930	2930	0
195	20231016	165500	24214390	2930	2930	2930	2930	0
196	20231016	165400	24214390	2930	2930	2930	2930	0
197	20231016	165300	24214390	2930	2930	2930	2930	0
198	20231016	165200	24214390	2930	2930	2930	2930	0
199	20231016	165100	24214390	2930	2930	2930	2930	0
200	20231016	165000	24214390	2930	2930	2930	2930	0
201	20231016	164900	24214390	2930	2930	2930	2930	0
202	20231016	164800	24214390	2930	2930	2930	2930	0
203	20231016	164700	24214390	2930	2930	2930	2930	0
204	20231016	164600	24214390	2930	2930	2930	2930	0
205	20231016	164500	24214390	2930	2930	2930	2930	0
206	20231016	164400	24214390	2930	2930	2930	2930	0
207	20231016	164300	24214390	2930	2930	2930	2930	0
208	20231016	164200	24214390	2930	2930	2930	2930	0
209	20231016	164100	24214390	2930	2930	2930	2930	0
210	20231016	164000	24214390	2930	2930	2930	2930	0
211	20231016	163900	24214390	2930	2930	2930	2930	0
212	20231016	163800	24214390	2930	2930	2930	2930	304
213	20231016	163700	24214390	2930	2930	2930	2930	0
214	20231016	163600	24214390	2930	2930	2930	2930	0
215	20231016	163500	24214390	2930	2930	2930	2930	0
216	20231016	163400	24214390	2930	2930	2930	2930	0
217	20231016	163300	24214390	2930	2930	2930	2930	0
218	20231016	163200	24214390	2930	2930	2930	2930	0
219	20231016	163100	24214390	2930	2930	2930	2930	0
220	20231016	163000	24214390	2930	2930	2930	2930	0
221	20231016	162900	24214390	2930	2930	2930	2930	0
222	20231016	162800	24214390	2930	2930	2930	2930	0
223	20231016	162700	24214390	2930	2930	2930	2930	0
224	20231016	162600	24214390	2930	2930	2930	2930	0
225	20231016	162500	24214390	2930	2930	2930	2930	0
226	20231016	162400	24214390	2930	2930	2930	2930	0
227	20231016	162300	24214390	2930	2930	2930	2930	0
228	20231016	162200	24214390	2930	2930	2930	2930	0
229	20231016	162100	24214390	2930	2930	2930	2930	0
230	20231016	162000	24214390	2930	2930	2930	2930	0
231	20231016	161900	24214390	2930	2930	2930	2930	0
232	20231016	161800	24214390	2930	2930	2930	2930	0
233	20231016	161700	24214390	2930	2930	2930	2930	0
234	20231016	161600	24214390	2930	2930	2930	2930	0
235	20231016	161500	24214390	2930	2930	2930	2930	0
236	20231016	161400	24214390	2930	2930	2930	2930	0
237	20231016	161300	24214390	2930	2930	2930	2930	0
238	20231016	161200	24214390	2930	2930	2930	2930	0
239	20231016	161100	24214390	2930	2930	2930	2930	0
240	20231016	161000	24214390	2930	2930	2930	2930	0
241	20231016	160900	24214390	2930	2930	2930	2930	0
242	20231016	160800	24214390	2930	2930	2930	2930	304
243	20231016	160700	24214390	2930	2930	2930	2930	0
244	20231016	160600	24214390	2930	2930	2930	2930	0
245	20231016	160500	24214390	2930	2930	2930	2930	0
246	20231016	160400	24214390	2930	2930	2930	2930	0
247	20231016	160300	24214390	2930	2930	2930	2930	0
248	20231016	160200	24214390	2930	2930	2930	2930	0
249	20231016	160100	24214390	2930	2930	2930	2930	0
250	20231016	160000	24214390	2930	2930	2930	2930	0
251	20231016	155900	24214390	2930	2930	2930	2930	0
252	20231016	155800	24214390	2930	2930	2930	2930	0
253	20231016	155700	24214390	2930	2930	2930	2930	0
254	20231016	155600	24214390	2930	2930	2930	2930	0
255	20231016	155500	24214390	2930	2930	2930	2930	0
256	20231016	155400	24214390	2930	2930	2930	2930	0
257	20231016	155300	24214390	2930	2930	2930	2930	0
258	20231016	155200	24214390	2930	2930	2930	2930	0
259	20231016	155100	24214390	2930	2930	2930	2930	0
260	20231016	155000	24214390	2930	2930	2930	2930	0
261	20231016	154900	24214390	2930	2930	2930	2930	0
262	20231016	154800	24214390	2930	2930	2930	2930	0
263	20231016	154700	24214390	2930	2930	2930	2930	0
264	20231016	154600	24214390	2930	2930	2930	2930	0
265	20231016	154500	24214390	2930	2930	2930	2930	0
266	20231016	154400	24214390	2930	2930	2930	2930	0
267	20231016	154300	24214390	2930	2930	2930	2930	0
268	20231016	154200	24214390	2930	2930	2930	2930	0
269	20231016	154100	24214390	2930	2930	2930	2930	0
270	20231016	154000	24214390	2930	2930	2930	2930	0
271	20231016	153900	24214390	2930	2930	2930	2930	0
272	20231016	153800	24214390	2930	2930	2930	2930	304
273	20231016	153700	24214390	2930	2930	2930	2930	0
274	20231016	153600	24214390	2930	2930	2930	2930	0
275	20231016	153500	24214390	2930	2930	2930	2930	0
276	20231016	153400	24214390	2930	2930	2930	2930	0
277	20231016	153300	24214390	2930	2930	2930	2930	0
278	20231016	153200	24214390	2930	2930	2930	2930	0
279	20231016	153100	24214390	2930	2930	2930	2930	0
280	20231016	153000	24214390	2930	2930	2930	2930	304
281	20231016	152900	23323670	2935	2935	2935	2935	0
282	20231016	152800	23323670	2935	2935	2935	2935	0
283	20231016	152700	23323670	2935	2935	2935	2935	0
284	20231016	152600	23323670	2935	2935	2935	2935	0
285	20231016	152500	23323670	2935	2935	2935	2935	0
286	20231016	152400	23323670	2935	2935	2935	2935	0
287	20231016	152300	23323670	2935	2935	2935	2935	0
288	20231016	152200	23323670	2935	2935	2935	2935	0
289	20231016	152100	23323670	2935	2935	2935	2935	0
290	20231016	152000	23323670	2935	2935	2935	2935	0
291	20231016	151900	23323670	2935	2940	2940	2935	986
292	20231016	151800	20426425	2940	2940	2940	2940	181
293	20231016	151700	19894285	2940	2940	2940	2940	0
294	20231016	151600	19894285	2940	2940	2940	2940	200
295	20231016	151500	19306285	2945	2945	2945	2945	0
296	20231016	151400	19306285	2945	2945	2945	2945	0
297	20231016	151300	19306285	2945	2945	2945	2945	0
298	20231016	151200	19306285	2945	2945	2945	2945	0
299	20231016	151100	19306285	2945	2945	2945	2945	0
300	20231016	151000	19306285	2945	2945	2945	2945	371
301	20231016	150900	18213690	2945	2945	2945	2945	0
302	20231016	150800	18213690	2945	2945	2945	2945	4
303	20231016	150700	18201910	2950	2950	2950	2950	20
304	20231016	150600	18142910	2950	2955	2955	2950	50
305	20231016	150500	17995405	2955	2955	2955	2955	100
306	20231016	150400	17699905	2955	2955	2955	2955	0
307	20231016	150300	17699905	2955	2955	2955	2955	0
308	20231016	150200	17699905	2955	2955	2955	2955	0
309	20231016	150100	17699905	2955	2955	2955	2955	100
310	20231016	150000	17404405	2955	2955	2955	2955	0
311	20231016	145900	17404405	2955	2955	2955	2955	6
312	20231016	145800	17386675	2950	2950	2950	2950	0
313	20231016	145700	17386675	2950	2950	2950	2950	0
314	20231016	145600	17386675	2950	2950	2950	2950	0
315	20231016	145500	17386675	2950	2950	2950	2950	0
316	20231016	145400	17386675	2950	2950	2950	2950	0
317	20231016	145300	17386675	2950	2950	2950	2950	0
318	20231016	145200	17386675	2950	2950	2950	2950	0
319	20231016	145100	17386675	2950	2950	2950	2950	0
320	20231016	145000	17386675	2950	2950	2950	2950	0
321	20231016	144900	17386675	2950	2950	2950	2950	1
322	20231016	144800	17383725	2975	2975	2975	2975	0
323	20231016	144700	17383725	2975	2975	2975	2975	0
324	20231016	144600	17383725	2975	2975	2975	2975	0
325	20231016	144500	17383725	2975	2975	2975	2975	0
326	20231016	144400	17383725	2975	2975	2975	2975	0
327	20231016	144300	17383725	2975	2975	2975	2975	0
328	20231016	144200	17383725	2975	2975	2975	2975	0
329	20231016	144100	17383725	2975	2975	2975	2975	0
330	20231016	144000	17383725	2975	2975	2975	2975	0
331	20231016	143900	17383725	2975	2975	2975	2975	0
332	20231016	143800	17383725	2975	2975	2975	2975	0
333	20231016	143700	17383725	2975	2975	2975	2975	0
334	20231016	143600	17383725	2975	2975	2975	2975	0
335	20231016	143500	17383725	2975	2975	2975	2975	0
336	20231016	143400	17383725	2975	2975	2975	2975	0
337	20231016	143300	17383725	2975	2975	2975	2975	0
338	20231016	143200	17383725	2975	2975	2975	2975	0
339	20231016	143100	17383725	2975	2975	2975	2975	0
340	20231016	143000	17383725	2975	2975	2975	2975	0
341	20231016	142900	17383725	2975	2975	2975	2975	0
342	20231016	142800	17383725	2975	2975	2975	2975	0
343	20231016	142700	17383725	2975	2975	2975	2975	0
344	20231016	142600	17383725	2975	2975	2975	2975	0
345	20231016	142500	17383725	2975	2975	2975	2975	0
346	20231016	142400	17383725	2975	2975	2975	2975	0
347	20231016	142300	17383725	2975	2975	2975	2975	0
348	20231016	142200	17383725	2975	2975	2975	2975	0
349	20231016	142100	17383725	2975	2975	2975	2975	0
350	20231016	142000	17383725	2975	2975	2975	2975	0
351	20231016	141900	17383725	2975	2975	2975	2975	0
352	20231016	141800	17383725	2975	2975	2975	2975	0
353	20231016	141700	17383725	2975	2975	2975	2975	0
354	20231016	141600	17383725	2975	2975	2975	2975	0
355	20231016	141500	17383725	2975	2975	2975	2975	0
356	20231016	141400	17383725	2975	2975	2975	2975	2
357	20231016	141300	17377775	2975	2975	2975	2975	0
358	20231016	141200	17377775	2975	2975	2975	2975	0
359	20231016	141100	17377775	2975	2975	2975	2975	0
360	20231016	141000	17377775	2975	2975	2975	2975	0
361	20231016	140900	17377775	2975	2975	2975	2975	0
362	20231016	140800	17377775	2975	2975	2975	2975	0
363	20231016	140700	17377775	2975	2975	2975	2975	0
364	20231016	140600	17377775	2975	2975	2975	2975	0
365	20231016	140500	17377775	2975	2975	2975	2975	0
366	20231016	140400	17377775	2975	2975	2975	2975	0
367	20231016	140300	17377775	2975	2975	2975	2975	0
368	20231016	140200	17377775	2975	2975	2975	2975	0
369	20231016	140100	17377775	2975	2975	2975	2975	0
370	20231016	140000	17377775	2975	2975	2975	2975	0
371	20231016	135900	17377775	2975	2975	2975	2975	10
372	20231016	135800	17348025	2940	2940	2940	2940	0
373	20231016	135700	17348025	2940	2940	2940	2940	0
374	20231016	135600	17348025	2940	2940	2940	2940	0
375	20231016	135500	17348025	2940	2940	2940	2940	0
376	20231016	135400	17348025	2940	2940	2940	2940	0
377	20231016	135300	17348025	2940	2940	2940	2940	0
378	20231016	135200	17348025	2940	2940	2940	2940	0
379	20231016	135100	17348025	2940	2940	2940	2940	0
380	20231016	135000	17348025	2940	2940	2940	2940	188
381	20231016	134900	16795305	2940	2940	2940	2940	0
382	20231016	134800	16795305	2940	2940	2940	2940	0
383	20231016	134700	16795305	2940	2940	2940	2940	0
384	20231016	134600	16795305	2940	2940	2940	2940	0
385	20231016	134500	16795305	2940	2940	2940	2940	0
386	20231016	134400	16795305	2940	2940	2940	2940	0
387	20231016	134300	16795305	2940	2940	2940	2940	0
388	20231016	134200	16795305	2940	2940	2940	2940	0
389	20231016	134100	16795305	2940	2940	2940	2940	0
390	20231016	134000	16795305	2940	2940	2940	2940	0
391	20231016	133900	16795305	2940	2940	2940	2940	0
392	20231016	133800	16795305	2940	2940	2940	2940	0
393	20231016	133700	16795305	2940	2940	2940	2940	0
394	20231016	133600	16795305	2940	2940	2940	2940	0
395	20231016	133500	16795305	2940	2940	2940	2940	0
396	20231016	133400	16795305	2940	2945	2945	2940	188
397	20231016	133300	16242470	2990	2990	2990	2990	0
398	20231016	133200	16242470	2990	2955	2990	2955	500
399	20231016	133100	14750795	2955	2955	2955	2955	577
400	20231016	133000	13045760	2955	2955	2955	2955	10
401	20231016	132900	13016210	2940	2940	2940	2940	0
402	20231016	132800	13016210	2940	2940	2940	2940	16
403	20231016	132700	12969170	2940	2940	2940	2940	0
404	20231016	132600	12969170	2940	2940	2940	2940	0
405	20231016	132500	12969170	2940	2940	2940	2940	0
406	20231016	132400	12969170	2940	2940	2940	2940	0
407	20231016	132300	12969170	2940	2940	2940	2940	0
408	20231016	132200	12969170	2940	2940	2940	2940	0
409	20231016	132100	12969170	2940	2940	2940	2940	0
410	20231016	132000	12969170	2940	2940	2940	2940	400
411	20231016	131900	11793170	2930	2930	2930	2930	0
412	20231016	131800	11793170	2930	2935	2935	2930	188
413	20231016	131700	11241765	2940	2940	2940	2940	0
414	20231016	131600	11241765	2940	2940	2940	2940	0
415	20231016	131500	11241765	2940	2940	2940	2940	0
416	20231016	131400	11241765	2940	2940	2940	2940	0
417	20231016	131300	11241765	2940	2940	2940	2940	100
418	20231016	131200	10947765	2935	2935	2935	2935	0
419	20231016	131100	10947765	2935	2935	2935	2935	2
420	20231016	131000	10941895	2935	2935	2935	2935	0
421	20231016	130900	10941895	2935	2935	2935	2935	0
422	20231016	130800	10941895	2935	2935	2935	2935	0
423	20231016	130700	10941895	2935	2935	2935	2935	0
424	20231016	130600	10941895	2935	2935	2935	2935	0
425	20231016	130500	10941895	2935	2935	2935	2935	0
426	20231016	130400	10941895	2935	2935	2935	2935	0
427	20231016	130300	10941895	2935	2935	2935	2935	0
428	20231016	130200	10941895	2935	2945	2945	2935	188
429	20231016	130100	10388705	2945	2945	2945	2945	0
430	20231016	130000	10388705	2945	2945	2945	2945	0
431	20231016	125900	10388705	2945	2945	2945	2945	0
432	20231016	125800	10388705	2945	2945	2945	2945	32
433	20231016	125700	10294465	2945	2945	2945	2945	0
434	20231016	125600	10294465	2945	2945	2945	2945	0
435	20231016	125500	10294465	2945	2945	2945	2945	0
436	20231016	125400	10294465	2945	2945	2945	2945	0
437	20231016	125300	10294465	2945	2945	2945	2945	0
438	20231016	125200	10294465	2945	2945	2945	2945	0
439	20231016	125100	10294465	2945	2945	2945	2945	0
440	20231016	125000	10294465	2945	2945	2945	2945	0
441	20231016	124900	10294465	2945	2945	2945	2945	0
442	20231016	124800	10294465	2945	2945	2945	2945	0
443	20231016	124700	10294465	2945	2945	2945	2945	0
444	20231016	124600	10294465	2945	2945	2945	2945	188
445	20231016	124500	9740805	2950	2950	2950	2950	0
446	20231016	124400	9740805	2950	2950	2950	2950	100
447	20231016	124300	9445805	2945	2945	2945	2945	0
448	20231016	124200	9445805	2945	2945	2945	2945	0
449	20231016	124100	9445805	2945	2945	2945	2945	0
450	20231016	124000	9445805	2945	2945	2945	2945	0
451	20231016	123900	9445805	2945	2945	2945	2945	0
452	20231016	123800	9445805	2945	2945	2945	2945	0
453	20231016	123700	9445805	2945	2945	2945	2945	0
454	20231016	123600	9445805	2945	2945	2945	2945	0
455	20231016	123500	9445805	2945	2945	2945	2945	199
456	20231016	123400	8859750	2950	2950	2950	2950	0
457	20231016	123300	8859750	2950	2950	2950	2950	0
458	20231016	123200	8859750	2950	2950	2950	2950	307
459	20231016	123100	7954100	2950	2950	2950	2950	0
460	20231016	123000	7954100	2950	2950	2950	2950	188
461	20231016	122900	7399500	2955	2955	2955	2955	0
462	20231016	122800	7399500	2955	2955	2955	2955	0
463	20231016	122700	7399500	2955	2955	2955	2955	0
464	20231016	122600	7399500	2955	2955	2955	2955	0
465	20231016	122500	7399500	2955	2955	2955	2955	0
466	20231016	122400	7399500	2955	2955	2955	2955	27
467	20231016	122300	7319715	2950	2950	2950	2950	0
468	20231016	122200	7319715	2950	2950	2950	2950	0
469	20231016	122100	7319715	2950	2950	2950	2950	0
470	20231016	122000	7319715	2950	2950	2950	2950	0
471	20231016	121900	7319715	2950	2950	2950	2950	0
472	20231016	121800	7319715	2950	2950	2950	2950	0
473	20231016	121700	7319715	2950	2950	2950	2950	0
474	20231016	121600	7319715	2950	2950	2950	2950	0
475	20231016	121500	7319715	2950	2950	2950	2950	0
476	20231016	121400	7319715	2950	2960	2960	2950	189
477	20231016	121300	6761930	2985	2985	2985	2985	0
478	20231016	121200	6761930	2985	2985	2985	2985	0
479	20231016	121100	6761930	2985	2985	2985	2985	0
480	20231016	121000	6761930	2985	2985	2985	2985	0
481	20231016	120900	6761930	2985	2985	2985	2985	0
482	20231016	120800	6761930	2985	2985	2985	2985	0
483	20231016	120700	6761930	2985	2985	2985	2985	0
484	20231016	120600	6761930	2985	2985	2985	2985	0
485	20231016	120500	6761930	2985	2985	2985	2985	0
486	20231016	120400	6761930	2985	2985	2985	2985	0
487	20231016	120300	6761930	2985	2985	2985	2985	0
488	20231016	120200	6761930	2985	2985	2985	2985	0
489	20231016	120100	6761930	2985	2985	2985	2985	0
490	20231016	120000	6761930	2985	2985	2985	2985	0
491	20231016	115900	6761930	2985	2985	2985	2985	10
492	20231016	115800	6732080	2960	2960	2960	2960	189
493	20231016	115700	6172640	2960	2960	2960	2960	0
494	20231016	115600	6172640	2960	2960	2960	2960	0
495	20231016	115500	6172640	2960	2960	2960	2960	0
496	20231016	115400	6172640	2960	2960	2960	2960	0
497	20231016	115300	6172640	2960	2960	2960	2960	0
498	20231016	115200	6172640	2960	2960	2960	2960	0
499	20231016	115100	6172640	2960	2960	2960	2960	0
500	20231016	115000	6172640	2960	2960	2960	2960	0
501	20231016	114900	6172640	2960	2960	2960	2960	0
502	20231016	114800	6172640	2960	2960	2960	2960	0
503	20231016	114700	6172640	2960	2960	2960	2960	0
504	20231016	114600	6172640	2960	2960	2960	2960	0
505	20231016	114500	6172640	2960	2960	2960	2960	0
506	20231016	114400	6172640	2960	2960	2960	2960	0
507	20231016	114300	6172640	2960	2960	2960	2960	0
508	20231016	114200	6172640	2960	2965	2965	2960	189
509	20231016	114100	5613190	2980	2980	2980	2980	0
510	20231016	114000	5613190	2980	2980	2980	2980	0
511	20231016	113900	5613190	2980	2980	2980	2980	0
512	20231016	113800	5613190	2980	2980	2980	2980	0
513	20231016	113700	5613190	2980	2980	2980	2980	0
514	20231016	113600	5613190	2980	2980	2980	2980	0
515	20231016	113500	5613190	2980	2980	2980	2980	0
516	20231016	113400	5613190	2980	2980	2980	2980	0
517	20231016	113300	5613190	2980	2980	2980	2980	0
518	20231016	113200	5613190	2980	2980	2980	2980	8
519	20231016	113100	5589350	2980	2980	2980	2980	0
520	20231016	113000	5589350	2980	2980	2980	2980	300
521	20231016	112900	4695350	2980	2980	2980	2980	0
522	20231016	112800	4695350	2980	2980	2980	2980	0
523	20231016	112700	4695350	2980	2980	2980	2980	0
524	20231016	112600	4695350	2980	2980	2980	2980	216
525	20231016	112500	4051670	2980	2980	2980	2980	45
526	20231016	112400	3917570	2980	2980	2980	2980	0
527	20231016	112300	3917570	2980	2980	2980	2980	0
528	20231016	112200	3917570	2980	2980	2980	2980	0
529	20231016	112100	3917570	2980	2980	2980	2980	0
530	20231016	112000	3917570	2980	2980	2980	2980	0
531	20231016	111900	3917570	2980	2980	2980	2980	10
532	20231016	111800	3887770	2980	2980	2980	2980	0
533	20231016	111700	3887770	2980	2980	2980	2980	0
534	20231016	111600	3887770	2980	2980	2980	2980	0
535	20231016	111500	3887770	2980	2980	2980	2980	0
536	20231016	111400	3887770	2980	2980	2980	2980	0
537	20231016	111300	3887770	2980	2980	2980	2980	0
538	20231016	111200	3887770	2980	2980	2980	2980	0
539	20231016	111100	3887770	2980	2980	2980	2980	100
540	20231016	111000	3589770	2985	2985	2985	2985	0
541	20231016	110900	3589770	2985	2985	2985	2985	0
542	20231016	110800	3589770	2985	2985	2985	2985	0
543	20231016	110700	3589770	2985	2985	2985	2985	0
544	20231016	110600	3589770	2985	2985	2985	2985	312
545	20231016	110500	2658450	2985	2985	2985	2985	0
546	20231016	110400	2658450	2985	2985	2985	2985	3
547	20231016	110300	2649495	2990	2990	2990	2990	0
548	20231016	110200	2649495	2990	2990	2990	2990	0
549	20231016	110100	2649495	2990	2990	2990	2990	0
550	20231016	110000	2649495	2990	2990	2990	2990	20
551	20231016	105900	2589695	2990	2990	2990	2990	0
552	20231016	105800	2589695	2990	2990	2990	2990	1
553	20231016	105700	2586705	2990	2990	2990	2990	0
554	20231016	105600	2586705	2990	2990	2990	2990	1
555	20231016	105500	2583715	2990	2990	2990	2990	1
556	20231016	105400	2580725	2990	2990	2990	2990	0
557	20231016	105300	2580725	2990	2990	2990	2990	0
558	20231016	105200	2580725	2990	2990	2990	2990	0
559	20231016	105100	2580725	2990	2990	2990	2990	0
560	20231016	105000	2580725	2990	2990	2990	2990	0
561	20231016	104900	2580725	2990	2990	2990	2990	0
562	20231016	104800	2580725	2990	2990	2990	2990	0
563	20231016	104700	2580725	2990	2990	2990	2990	0
564	20231016	104600	2580725	2990	2990	2990	2990	0
565	20231016	104500	2580725	2990	2990	2990	2990	0
566	20231016	104400	2580725	2990	2990	2990	2990	0
567	20231016	104300	2580725	2990	2990	2990	2990	9
568	20231016	104200	2553815	2990	2990	2990	2990	0
569	20231016	104100	2553815	2990	2990	2990	2990	0
570	20231016	104000	2553815	2990	2990	2990	2990	0
571	20231016	103900	2553815	2990	2990	2990	2990	0
572	20231016	103800	2553815	2990	2990	2990	2990	0
573	20231016	103700	2553815	2990	2990	2990	2990	64
574	20231016	103600	2362455	2990	2990	2990	2990	0
575	20231016	103500	2362455	2990	2990	2990	2990	10
576	20231016	103400	2332555	2990	2990	2990	2990	15
577	20231016	103300	2287705	2990	2990	2990	2990	4
578	20231016	103200	2275745	2990	2990	2990	2990	128
579	20231016	103100	1893025	2980	2980	2980	2980	337
580	20231016	103000	888765	2970	2970	2970	2970	0
581	20231016	102900	888765	2970	2970	2970	2970	3
582	20231016	102800	879855	2980	2980	2980	2980	87
583	20231016	102700	620595	2975	2975	2975	2975	0
584	20231016	102600	620595	2975	2975	2975	2975	0
585	20231016	102500	620595	2975	2975	2975	2975	0
586	20231016	102400	620595	2975	2975	2975	2975	0
587	20231016	102300	620595	2975	2975	2975	2975	0
588	20231016	102200	620595	2975	2975	2975	2975	0
589	20231016	102100	620595	2975	2975	2975	2975	0
590	20231016	102000	620595	2975	2975	2975	2975	1
591	20231016	101900	617620	2975	2975	2975	2975	0
592	20231016	101800	617620	2975	2975	2975	2975	0
593	20231016	101700	617620	2975	2975	2975	2975	0
594	20231016	101600	617620	2975	2975	2975	2975	0
595	20231016	101500	617620	2975	2975	2975	2975	0
596	20231016	101400	617620	2975	2975	2975	2975	0
597	20231016	101300	617620	2975	2975	2975	2975	0
598	20231016	101200	617620	2975	2980	2980	2975	40
599	20231016	101100	498425	2980	2980	2980	2980	0
600	20231016	101000	498425	2980	2980	2980	2980	0
601	20231016	100900	498425	2980	2980	2980	2980	0
602	20231016	100800	498425	2980	2980	2980	2980	0
603	20231016	100700	498425	2980	2980	2980	2980	1
604	20231016	100600	495445	2980	2980	2980	2980	0
605	20231016	100500	495445	2980	2980	2980	2980	0
606	20231016	100400	495445	2980	2980	2980	2980	0
607	20231016	100300	495445	2980	2980	2980	2980	0
608	20231016	100200	495445	2980	2980	2980	2980	0
609	20231016	100100	495445	2980	2980	2980	2980	1
610	20231016	100000	492465	2980	2980	2980	2980	0
611	20231016	095900	492465	2980	2980	2980	2980	0
612	20231016	095800	492465	2980	2980	2980	2980	0
613	20231016	095700	492465	2980	2980	2980	2980	0
614	20231016	095600	492465	2980	2980	2980	2980	0
615	20231016	095500	492465	2980	2980	2980	2980	0
616	20231016	095400	492465	2980	2980	2980	2980	0
617	20231016	095300	492465	2980	2980	2980	2980	0
618	20231016	095200	492465	2980	2980	2980	2980	0
619	20231016	095100	492465	2980	2980	2980	2980	14
620	20231016	095000	450745	2980	2980	2980	2980	2
621	20231016	094900	444785	2980	2980	2980	2980	0
622	20231016	094800	444785	2980	2975	2980	2975	7
623	20231016	094700	423955	2975	2975	2975	2975	0
624	20231016	094600	423955	2975	2975	2975	2975	0
625	20231016	094500	423955	2975	2975	2975	2975	1
626	20231016	094400	420980	2980	2980	2980	2980	0
627	20231016	094300	420980	2980	2980	2980	2980	0
628	20231016	094200	420980	2980	2980	2980	2980	1
629	20231016	094100	418000	2985	2985	2985	2985	49
630	20231016	094000	271735	2990	2990	2990	2990	0
631	20231016	093900	271735	2990	2990	2990	2990	0
632	20231016	093800	271735	2990	2990	2990	2990	0
633	20231016	093700	271735	2990	2975	2990	2975	5
634	20231016	093600	256830	2975	2975	2975	2975	0
635	20231016	093500	256830	2975	2975	2975	2975	0
636	20231016	093400	256830	2975	2975	2975	2975	0
637	20231016	093300	256830	2975	2975	2975	2975	2
638	20231016	093200	250880	2950	2950	2950	2950	0
639	20231016	093100	250880	2950	2950	2950	2950	0
640	20231016	093000	250880	2950	2950	2950	2950	0
641	20231016	092900	250880	2950	2950	2950	2950	0
642	20231016	092800	250880	2950	2950	2950	2950	0
643	20231016	092700	250880	2950	2950	2950	2950	0
644	20231016	092600	250880	2950	2950	2950	2950	0
645	20231016	092500	250880	2950	2950	2950	2950	0
646	20231016	092400	250880	2950	2950	2950	2950	1
647	20231016	092300	247930	2950	2950	2950	2950	0
648	20231016	092200	247930	2950	2950	2950	2950	0
649	20231016	092100	247930	2950	2950	2950	2950	0
650	20231016	092000	247930	2950	2950	2950	2950	0
651	20231016	091900	247930	2950	2950	2950	2950	0
652	20231016	091800	247930	2950	2950	2950	2950	0
653	20231016	091700	247930	2950	2950	2950	2950	10
654	20231016	091600	218430	2950	2950	2950	2950	0
655	20231016	091500	218430	2950	2950	2950	2950	0
656	20231016	091400	218430	2950	2950	2950	2950	0
657	20231016	091300	218430	2950	2950	2950	2950	0
658	20231016	091200	218430	2950	2950	2950	2950	0
659	20231016	091100	218430	2950	2950	2950	2950	0
660	20231016	091000	218430	2950	2950	2950	2950	65
661	20231016	090900	26680	2945	2945	2945	2945	0
662	20231016	090800	26680	2945	2945	2945	2945	0
663	20231016	090700	26680	2945	2945	2945	2945	2
664	20231016	090600	20790	2940	2940	2940	2940	0
665	20231016	090500	20790	2940	2940	2940	2940	0
666	20231016	090400	20790	2940	2940	2940	2940	0
667	20231016	090300	20790	2940	2940	2940	2940	0
668	20231016	090200	20790	2940	2940	2940	2940	4
669	20231016	090100	9030	3010	3010	3010	3010	0
670	20231016	090000	9030	3010	3010	3010	3010	3