KissMeData/263770/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	203000	47357845	2950	2950	2950	2950	75
3	20231026	202900	47357845	2950	2950	2950	2950	0
4	20231026	202800	47357845	2950	2950	2950	2950	0
5	20231026	202700	47357845	2950	2950	2950	2950	0
6	20231026	202600	47357845	2950	2950	2950	2950	0
7	20231026	202500	47357845	2950	2950	2950	2950	0
8	20231026	202400	47357845	2950	2950	2950	2950	0
9	20231026	202300	47357845	2950	2950	2950	2950	0
10	20231026	202200	47357845	2950	2950	2950	2950	0
11	20231026	202100	47357845	2950	2950	2950	2950	0
12	20231026	202000	47357845	2950	2950	2950	2950	0
13	20231026	201900	47357845	2950	2950	2950	2950	0
14	20231026	201800	47357845	2950	2950	2950	2950	0
15	20231026	201700	47357845	2950	2950	2950	2950	0
16	20231026	201600	47357845	2950	2950	2950	2950	0
17	20231026	201500	47357845	2950	2950	2950	2950	0
18	20231026	201400	47357845	2950	2950	2950	2950	0
19	20231026	201300	47357845	2950	2950	2950	2950	0
20	20231026	201200	47357845	2950	2950	2950	2950	0
21	20231026	201100	47357845	2950	2950	2950	2950	0
22	20231026	201000	47357845	2950	2950	2950	2950	0
23	20231026	200900	47357845	2950	2950	2950	2950	0
24	20231026	200800	47357845	2950	2950	2950	2950	0
25	20231026	200700	47357845	2950	2950	2950	2950	0
26	20231026	200600	47357845	2950	2950	2950	2950	0
27	20231026	200500	47357845	2950	2950	2950	2950	0
28	20231026	200400	47357845	2950	2950	2950	2950	0
29	20231026	200300	47357845	2950	2950	2950	2950	0
30	20231026	200200	47357845	2950	2950	2950	2950	0
31	20231026	200100	47357845	2950	2950	2950	2950	0
32	20231026	200000	47357845	2950	2950	2950	2950	75
33	20231026	195900	47357845	2950	2950	2950	2950	0
34	20231026	195800	47357845	2950	2950	2950	2950	0
35	20231026	195700	47357845	2950	2950	2950	2950	0
36	20231026	195600	47357845	2950	2950	2950	2950	0
37	20231026	195500	47357845	2950	2950	2950	2950	0
38	20231026	195400	47357845	2950	2950	2950	2950	0
39	20231026	195300	47357845	2950	2950	2950	2950	0
40	20231026	195200	47357845	2950	2950	2950	2950	0
41	20231026	195100	47357845	2950	2950	2950	2950	0
42	20231026	195000	47357845	2950	2950	2950	2950	0
43	20231026	194900	47357845	2950	2950	2950	2950	0
44	20231026	194800	47357845	2950	2950	2950	2950	0
45	20231026	194700	47357845	2950	2950	2950	2950	0
46	20231026	194600	47357845	2950	2950	2950	2950	0
47	20231026	194500	47357845	2950	2950	2950	2950	0
48	20231026	194400	47357845	2950	2950	2950	2950	0
49	20231026	194300	47357845	2950	2950	2950	2950	0
50	20231026	194200	47357845	2950	2950	2950	2950	0
51	20231026	194100	47357845	2950	2950	2950	2950	0
52	20231026	194000	47357845	2950	2950	2950	2950	0
53	20231026	193900	47357845	2950	2950	2950	2950	0
54	20231026	193800	47357845	2950	2950	2950	2950	0
55	20231026	193700	47357845	2950	2950	2950	2950	0
56	20231026	193600	47357845	2950	2950	2950	2950	0
57	20231026	193500	47357845	2950	2950	2950	2950	0
58	20231026	193400	47357845	2950	2950	2950	2950	0
59	20231026	193300	47357845	2950	2950	2950	2950	0
60	20231026	193200	47357845	2950	2950	2950	2950	0
61	20231026	193100	47357845	2950	2950	2950	2950	0
62	20231026	193000	47357845	2950	2950	2950	2950	75
63	20231026	192900	47357845	2950	2950	2950	2950	0
64	20231026	192800	47357845	2950	2950	2950	2950	0
65	20231026	192700	47357845	2950	2950	2950	2950	0
66	20231026	192600	47357845	2950	2950	2950	2950	0
67	20231026	192500	47357845	2950	2950	2950	2950	0
68	20231026	192400	47357845	2950	2950	2950	2950	0
69	20231026	192300	47357845	2950	2950	2950	2950	0
70	20231026	192200	47357845	2950	2950	2950	2950	0
71	20231026	192100	47357845	2950	2950	2950	2950	0
72	20231026	192000	47357845	2950	2950	2950	2950	0
73	20231026	191900	47357845	2950	2950	2950	2950	0
74	20231026	191800	47357845	2950	2950	2950	2950	0
75	20231026	191700	47357845	2950	2950	2950	2950	0
76	20231026	191600	47357845	2950	2950	2950	2950	0
77	20231026	191500	47357845	2950	2950	2950	2950	0
78	20231026	191400	47357845	2950	2950	2950	2950	0
79	20231026	191300	47357845	2950	2950	2950	2950	0
80	20231026	191200	47357845	2950	2950	2950	2950	0
81	20231026	191100	47357845	2950	2950	2950	2950	0
82	20231026	191000	47357845	2950	2950	2950	2950	0
83	20231026	190900	47357845	2950	2950	2950	2950	0
84	20231026	190800	47357845	2950	2950	2950	2950	0
85	20231026	190700	47357845	2950	2950	2950	2950	0
86	20231026	190600	47357845	2950	2950	2950	2950	0
87	20231026	190500	47357845	2950	2950	2950	2950	0
88	20231026	190400	47357845	2950	2950	2950	2950	0
89	20231026	190300	47357845	2950	2950	2950	2950	0
90	20231026	190200	47357845	2950	2950	2950	2950	0
91	20231026	190100	47357845	2950	2950	2950	2950	0
92	20231026	190000	47357845	2950	2950	2950	2950	75
93	20231026	185900	47357845	2950	2950	2950	2950	0
94	20231026	185800	47357845	2950	2950	2950	2950	0
95	20231026	185700	47357845	2950	2950	2950	2950	0
96	20231026	185600	47357845	2950	2950	2950	2950	0
97	20231026	185500	47357845	2950	2950	2950	2950	0
98	20231026	185400	47357845	2950	2950	2950	2950	0
99	20231026	185300	47357845	2950	2950	2950	2950	0
100	20231026	185200	47357845	2950	2950	2950	2950	0
101	20231026	185100	47357845	2950	2950	2950	2950	0
102	20231026	185000	47357845	2950	2950	2950	2950	0
103	20231026	184900	47357845	2950	2950	2950	2950	0
104	20231026	184800	47357845	2950	2950	2950	2950	0
105	20231026	184700	47357845	2950	2950	2950	2950	0
106	20231026	184600	47357845	2950	2950	2950	2950	0
107	20231026	184500	47357845	2950	2950	2950	2950	0
108	20231026	184400	47357845	2950	2950	2950	2950	0
109	20231026	184300	47357845	2950	2950	2950	2950	0
110	20231026	184200	47357845	2950	2950	2950	2950	0
111	20231026	184100	47357845	2950	2950	2950	2950	0
112	20231026	184000	47357845	2950	2950	2950	2950	0
113	20231026	183900	47357845	2950	2950	2950	2950	0
114	20231026	183800	47357845	2950	2950	2950	2950	0
115	20231026	183700	47357845	2950	2950	2950	2950	0
116	20231026	183600	47357845	2950	2950	2950	2950	0
117	20231026	183500	47357845	2950	2950	2950	2950	0
118	20231026	183400	47357845	2950	2950	2950	2950	0
119	20231026	183300	47357845	2950	2950	2950	2950	0
120	20231026	183200	47357845	2950	2950	2950	2950	0
121	20231026	183100	47357845	2950	2950	2950	2950	0
122	20231026	183000	47357845	2950	2950	2950	2950	75
123	20231026	182900	47357845	2950	2950	2950	2950	0
124	20231026	182800	47357845	2950	2950	2950	2950	0
125	20231026	182700	47357845	2950	2950	2950	2950	0
126	20231026	182600	47357845	2950	2950	2950	2950	0
127	20231026	182500	47357845	2950	2950	2950	2950	0
128	20231026	182400	47357845	2950	2950	2950	2950	0
129	20231026	182300	47357845	2950	2950	2950	2950	0
130	20231026	182200	47357845	2950	2950	2950	2950	0
131	20231026	182100	47357845	2950	2950	2950	2950	0
132	20231026	182000	47357845	2950	2950	2950	2950	0
133	20231026	181900	47357845	2950	2950	2950	2950	0
134	20231026	181800	47357845	2950	2950	2950	2950	0
135	20231026	181700	47357845	2950	2950	2950	2950	0
136	20231026	181600	47357845	2950	2950	2950	2950	0
137	20231026	181500	47357845	2950	2950	2950	2950	0
138	20231026	181400	47357845	2950	2950	2950	2950	0
139	20231026	181300	47357845	2950	2950	2950	2950	0
140	20231026	181200	47357845	2950	2950	2950	2950	0
141	20231026	181100	47357845	2950	2950	2950	2950	0
142	20231026	181000	47357845	2950	2950	2950	2950	0
143	20231026	180900	47357845	2950	2950	2950	2950	0
144	20231026	180800	47357845	2950	2950	2950	2950	0
145	20231026	180700	47357845	2950	2950	2950	2950	0
146	20231026	180600	47357845	2950	2950	2950	2950	0
147	20231026	180500	47357845	2950	2950	2950	2950	0
148	20231026	180400	47357845	2950	2950	2950	2950	0
149	20231026	180300	47357845	2950	2950	2950	2950	0
150	20231026	180200	47357845	2950	2950	2950	2950	0
151	20231026	180100	47357845	2950	2950	2950	2950	0
152	20231026	180000	47357845	2950	2950	2950	2950	75
153	20231026	175900	47357845	2950	2950	2950	2950	0
154	20231026	175800	47357845	2950	2950	2950	2950	0
155	20231026	175700	47357845	2950	2950	2950	2950	0
156	20231026	175600	47357845	2950	2950	2950	2950	0
157	20231026	175500	47357845	2950	2950	2950	2950	0
158	20231026	175400	47357845	2950	2950	2950	2950	0
159	20231026	175300	47357845	2950	2950	2950	2950	0
160	20231026	175200	47357845	2950	2950	2950	2950	0
161	20231026	175100	47357845	2950	2950	2950	2950	0
162	20231026	175000	47357845	2950	2950	2950	2950	0
163	20231026	174900	47357845	2950	2950	2950	2950	0
164	20231026	174800	47357845	2950	2950	2950	2950	0
165	20231026	174700	47357845	2950	2950	2950	2950	0
166	20231026	174600	47357845	2950	2950	2950	2950	0
167	20231026	174500	47357845	2950	2950	2950	2950	0
168	20231026	174400	47357845	2950	2950	2950	2950	0
169	20231026	174300	47357845	2950	2950	2950	2950	0
170	20231026	174200	47357845	2950	2950	2950	2950	0
171	20231026	174100	47357845	2950	2950	2950	2950	0
172	20231026	174000	47357845	2950	2950	2950	2950	0
173	20231026	173900	47357845	2950	2950	2950	2950	0
174	20231026	173800	47357845	2950	2950	2950	2950	0
175	20231026	173700	47357845	2950	2950	2950	2950	0
176	20231026	173600	47357845	2950	2950	2950	2950	0
177	20231026	173500	47357845	2950	2950	2950	2950	0
178	20231026	173400	47357845	2950	2950	2950	2950	0
179	20231026	173300	47357845	2950	2950	2950	2950	0
180	20231026	173200	47357845	2950	2950	2950	2950	0
181	20231026	173100	47357845	2950	2950	2950	2950	0
182	20231026	173000	47357845	2950	2950	2950	2950	75
183	20231026	172900	47357845	2950	2950	2950	2950	0
184	20231026	172800	47357845	2950	2950	2950	2950	0
185	20231026	172700	47357845	2950	2950	2950	2950	0
186	20231026	172600	47357845	2950	2950	2950	2950	0
187	20231026	172500	47357845	2950	2950	2950	2950	0
188	20231026	172400	47357845	2950	2950	2950	2950	0
189	20231026	172300	47357845	2950	2950	2950	2950	0
190	20231026	172200	47357845	2950	2950	2950	2950	0
191	20231026	172100	47357845	2950	2950	2950	2950	0
192	20231026	172000	47357845	2950	2950	2950	2950	0
193	20231026	171900	47357845	2950	2950	2950	2950	0
194	20231026	171800	47357845	2950	2950	2950	2950	0
195	20231026	171700	47357845	2950	2950	2950	2950	0
196	20231026	171600	47357845	2950	2950	2950	2950	0
197	20231026	171500	47357845	2950	2950	2950	2950	0
198	20231026	171400	47357845	2950	2950	2950	2950	0
199	20231026	171300	47357845	2950	2950	2950	2950	0
200	20231026	171200	47357845	2950	2950	2950	2950	0
201	20231026	171100	47357845	2950	2950	2950	2950	0
202	20231026	171000	47357845	2950	2950	2950	2950	0
203	20231026	170900	47357845	2950	2950	2950	2950	0
204	20231026	170800	47357845	2950	2950	2950	2950	0
205	20231026	170700	47357845	2950	2950	2950	2950	0
206	20231026	170600	47357845	2950	2950	2950	2950	0
207	20231026	170500	47357845	2950	2950	2950	2950	0
208	20231026	170400	47357845	2950	2950	2950	2950	0
209	20231026	170300	47357845	2950	2950	2950	2950	0
210	20231026	170200	47357845	2950	2950	2950	2950	0
211	20231026	170100	47357845	2950	2950	2950	2950	0
212	20231026	170000	47357845	2950	2950	2950	2950	75
213	20231026	165900	47357845	2950	2950	2950	2950	0
214	20231026	165800	47357845	2950	2950	2950	2950	0
215	20231026	165700	47357845	2950	2950	2950	2950	0
216	20231026	165600	47357845	2950	2950	2950	2950	0
217	20231026	165500	47357845	2950	2950	2950	2950	0
218	20231026	165400	47357845	2950	2950	2950	2950	0
219	20231026	165300	47357845	2950	2950	2950	2950	0
220	20231026	165200	47357845	2950	2950	2950	2950	0
221	20231026	165100	47357845	2950	2950	2950	2950	0
222	20231026	165000	47357845	2950	2950	2950	2950	0
223	20231026	164900	47357845	2950	2950	2950	2950	0
224	20231026	164800	47357845	2950	2950	2950	2950	0
225	20231026	164700	47357845	2950	2950	2950	2950	0
226	20231026	164600	47357845	2950	2950	2950	2950	0
227	20231026	164500	47357845	2950	2950	2950	2950	0
228	20231026	164400	47357845	2950	2950	2950	2950	0
229	20231026	164300	47357845	2950	2950	2950	2950	0
230	20231026	164200	47357845	2950	2950	2950	2950	0
231	20231026	164100	47357845	2950	2950	2950	2950	0
232	20231026	164000	47357845	2950	2950	2950	2950	0
233	20231026	163900	47357845	2950	2950	2950	2950	0
234	20231026	163800	47357845	2950	2950	2950	2950	0
235	20231026	163700	47357845	2950	2950	2950	2950	0
236	20231026	163600	47357845	2950	2950	2950	2950	0
237	20231026	163500	47357845	2950	2950	2950	2950	0
238	20231026	163400	47357845	2950	2950	2950	2950	0
239	20231026	163300	47357845	2950	2950	2950	2950	0
240	20231026	163200	47357845	2950	2950	2950	2950	0
241	20231026	163100	47357845	2950	2950	2950	2950	0
242	20231026	163000	47357845	2950	2950	2950	2950	75
243	20231026	162900	47357845	2950	2950	2950	2950	0
244	20231026	162800	47357845	2950	2950	2950	2950	0
245	20231026	162700	47357845	2950	2950	2950	2950	0
246	20231026	162600	47357845	2950	2950	2950	2950	0
247	20231026	162500	47357845	2950	2950	2950	2950	0
248	20231026	162400	47357845	2950	2950	2950	2950	0
249	20231026	162300	47357845	2950	2950	2950	2950	0
250	20231026	162200	47357845	2950	2950	2950	2950	0
251	20231026	162100	47357845	2950	2950	2950	2950	0
252	20231026	162000	47357845	2950	2950	2950	2950	0
253	20231026	161900	47357845	2950	2950	2950	2950	0
254	20231026	161800	47357845	2950	2950	2950	2950	0
255	20231026	161700	47357845	2950	2950	2950	2950	0
256	20231026	161600	47357845	2950	2950	2950	2950	0
257	20231026	161500	47357845	2950	2950	2950	2950	0
258	20231026	161400	47357845	2950	2950	2950	2950	0
259	20231026	161300	47357845	2950	2950	2950	2950	0
260	20231026	161200	47357845	2950	2950	2950	2950	0
261	20231026	161100	47357845	2950	2950	2950	2950	0
262	20231026	161000	47357845	2950	2950	2950	2950	0
263	20231026	160900	47357845	2950	2950	2950	2950	0
264	20231026	160800	47357845	2950	2950	2950	2950	0
265	20231026	160700	47357845	2950	2950	2950	2950	0
266	20231026	160600	47357845	2950	2950	2950	2950	0
267	20231026	160500	47357845	2950	2950	2950	2950	0
268	20231026	160400	47357845	2950	2950	2950	2950	0
269	20231026	160300	47357845	2950	2950	2950	2950	0
270	20231026	160200	47357845	2950	2950	2950	2950	0
271	20231026	160100	47357845	2950	2950	2950	2950	0
272	20231026	160000	47357845	2950	2950	2950	2950	75
273	20231026	155900	47357845	2950	2950	2950	2950	0
274	20231026	155800	47357845	2950	2950	2950	2950	0
275	20231026	155700	47357845	2950	2950	2950	2950	0
276	20231026	155600	47357845	2950	2950	2950	2950	0
277	20231026	155500	47357845	2950	2950	2950	2950	0
278	20231026	155400	47357845	2950	2950	2950	2950	0
279	20231026	155300	47357845	2950	2950	2950	2950	0
280	20231026	155200	47357845	2950	2950	2950	2950	0
281	20231026	155100	47357845	2950	2950	2950	2950	0
282	20231026	155000	47357845	2950	2950	2950	2950	0
283	20231026	154900	47357845	2950	2950	2950	2950	0
284	20231026	154800	47357845	2950	2950	2950	2950	0
285	20231026	154700	47357845	2950	2950	2950	2950	0
286	20231026	154600	47357845	2950	2950	2950	2950	0
287	20231026	154500	47357845	2950	2950	2950	2950	0
288	20231026	154400	47357845	2950	2950	2950	2950	0
289	20231026	154300	47357845	2950	2950	2950	2950	0
290	20231026	154200	47357845	2950	2950	2950	2950	0
291	20231026	154100	47357845	2950	2950	2950	2950	0
292	20231026	154000	47357845	2950	2950	2950	2950	0
293	20231026	153900	47357845	2950	2950	2950	2950	0
294	20231026	153800	47357845	2950	2950	2950	2950	0
295	20231026	153700	47357845	2950	2950	2950	2950	0
296	20231026	153600	47357845	2950	2950	2950	2950	0
297	20231026	153500	47357845	2950	2950	2950	2950	0
298	20231026	153400	47357845	2950	2950	2950	2950	0
299	20231026	153300	47357845	2950	2950	2950	2950	0
300	20231026	153200	47357845	2950	2950	2950	2950	0
301	20231026	153100	47357845	2950	2950	2950	2950	0
302	20231026	153000	47357845	2950	2950	2950	2950	150
303	20231026	152900	47136595	2950	2950	2950	2950	0
304	20231026	152800	47136595	2950	2950	2950	2950	0
305	20231026	152700	47136595	2950	2950	2950	2950	0
306	20231026	152600	47136595	2950	2950	2950	2950	0
307	20231026	152500	47136595	2950	2950	2950	2950	0
308	20231026	152400	47136595	2950	2950	2950	2950	0
309	20231026	152300	47136595	2950	2950	2950	2950	0
310	20231026	152200	47136595	2950	2950	2950	2950	0
311	20231026	152100	47136595	2950	2950	2950	2950	0
312	20231026	152000	47136595	2950	2950	2950	2950	0
313	20231026	151900	47136595	2950	2950	2950	2950	0
314	20231026	151800	47136595	2950	2950	2950	2950	0
315	20231026	151700	47136595	2950	2950	2950	2950	0
316	20231026	151600	47136595	2950	2950	2950	2950	0
317	20231026	151500	47136595	2950	2930	2950	2930	3
318	20231026	151400	47127785	2950	2925	2950	2925	102
319	20231026	151300	46829385	2945	2945	2945	2945	1018
320	20231026	151200	43831375	2945	2945	2945	2945	0
321	20231026	151100	43831375	2945	2930	2945	2930	3
322	20231026	151000	43822570	2945	2945	2945	2945	0
323	20231026	150900	43822570	2945	2945	2945	2945	0
324	20231026	150800	43822570	2945	2945	2945	2945	0
325	20231026	150700	43822570	2945	2945	2945	2945	0
326	20231026	150600	43822570	2945	2945	2945	2945	2
327	20231026	150500	43816680	2945	2945	2945	2945	0
328	20231026	150400	43816680	2945	2945	2945	2945	0
329	20231026	150300	43816680	2945	2945	2945	2945	0
330	20231026	150200	43816680	2945	2945	2945	2945	0
331	20231026	150100	43816680	2945	2945	2945	2945	0
332	20231026	150000	43816680	2945	2945	2945	2945	0
333	20231026	145900	43816680	2945	2935	2945	2935	339
334	20231026	145800	42818825	2935	2935	2935	2935	0
335	20231026	145700	42818825	2935	2935	2935	2935	0
336	20231026	145600	42818825	2935	2935	2935	2935	0
337	20231026	145500	42818825	2935	2935	2935	2935	0
338	20231026	145400	42818825	2935	2935	2935	2935	0
339	20231026	145300	42818825	2935	2935	2935	2935	0
340	20231026	145200	42818825	2935	2935	2935	2935	1
341	20231026	145100	42815890	2910	2920	2920	2910	10
342	20231026	145000	42786770	2935	2935	2935	2935	0
343	20231026	144900	42786770	2935	2935	2935	2935	0
344	20231026	144800	42786770	2935	2935	2935	2935	0
345	20231026	144700	42786770	2935	2935	2935	2935	41
346	20231026	144600	42666435	2935	2935	2935	2935	156
347	20231026	144500	42208575	2935	2935	2935	2935	0
348	20231026	144400	42208575	2935	2935	2935	2935	0
349	20231026	144300	42208575	2935	2930	2935	2930	133
350	20231026	144200	41818735	2930	2930	2930	2930	0
351	20231026	144100	41818735	2930	2925	2930	2925	4
352	20231026	144000	41807020	2930	2930	2930	2930	0
353	20231026	143900	41807020	2930	2930	2930	2930	0
354	20231026	143800	41807020	2930	2930	2930	2930	0
355	20231026	143700	41807020	2930	2930	2930	2930	0
356	20231026	143600	41807020	2930	2930	2930	2930	20
357	20231026	143500	41748420	2930	2930	2930	2930	0
358	20231026	143400	41748420	2930	2920	2930	2920	6
359	20231026	143300	41730870	2915	2915	2915	2915	0
360	20231026	143200	41730870	2915	2915	2915	2915	0
361	20231026	143100	41730870	2915	2915	2915	2915	1
362	20231026	143000	41727955	2920	2920	2920	2920	0
363	20231026	142900	41727955	2920	2915	2920	2915	45
364	20231026	142800	41596775	2915	2905	2915	2905	19
365	20231026	142700	41541570	2920	2920	2920	2920	0
366	20231026	142600	41541570	2920	2920	2920	2920	0
367	20231026	142500	41541570	2920	2920	2920	2920	0
368	20231026	142400	41541570	2920	2920	2920	2920	0
369	20231026	142300	41541570	2920	2920	2920	2920	0
370	20231026	142200	41541570	2920	2920	2920	2920	0
371	20231026	142100	41541570	2920	2920	2920	2920	0
372	20231026	142000	41541570	2920	2920	2920	2920	0
373	20231026	141900	41541570	2920	2920	2920	2920	1
374	20231026	141800	41538650	2905	2905	2905	2905	0
375	20231026	141700	41538650	2905	2905	2905	2905	0
376	20231026	141600	41538650	2905	2925	2925	2905	250
377	20231026	141500	40812045	2935	2935	2935	2935	0
378	20231026	141400	40812045	2935	2935	2935	2935	0
379	20231026	141300	40812045	2935	2935	2935	2935	0
380	20231026	141200	40812045	2935	2935	2935	2935	0
381	20231026	141100	40812045	2935	2935	2935	2935	0
382	20231026	141000	40812045	2935	2935	2935	2935	0
383	20231026	140900	40812045	2935	2935	2935	2935	0
384	20231026	140800	40812045	2935	2935	2935	2935	0
385	20231026	140700	40812045	2935	2935	2935	2935	0
386	20231026	140600	40812045	2935	2935	2935	2935	0
387	20231026	140500	40812045	2935	2935	2935	2935	0
388	20231026	140400	40812045	2935	2935	2935	2935	0
389	20231026	140300	40812045	2935	2925	2935	2925	2
390	20231026	140200	40806185	2940	2940	2940	2940	0
391	20231026	140100	40806185	2940	2940	2940	2940	0
392	20231026	140000	40806185	2940	2940	2940	2940	0
393	20231026	135900	40806185	2940	2940	2940	2940	0
394	20231026	135800	40806185	2940	2940	2940	2940	0
395	20231026	135700	40806185	2940	2940	2940	2940	0
396	20231026	135600	40806185	2940	2940	2940	2940	0
397	20231026	135500	40806185	2940	2940	2940	2940	0
398	20231026	135400	40806185	2940	2940	2940	2940	0
399	20231026	135300	40806185	2940	2925	2940	2925	2
400	20231026	135200	40800320	2925	2925	2925	2925	4
401	20231026	135100	40788620	2920	2920	2920	2920	0
402	20231026	135000	40788620	2920	2920	2920	2920	0
403	20231026	134900	40788620	2920	2920	2920	2920	0
404	20231026	134800	40788620	2920	2930	2930	2920	4726
405	20231026	134700	26964955	2940	2940	2940	2940	0
406	20231026	134600	26964955	2940	2940	2940	2940	0
407	20231026	134500	26964955	2940	2940	2940	2940	0
408	20231026	134400	26964955	2940	2940	2940	2940	0
409	20231026	134300	26964955	2940	2940	2940	2940	0
410	20231026	134200	26964955	2940	2940	2940	2940	0
411	20231026	134100	26964955	2940	2940	2940	2940	0
412	20231026	134000	26964955	2940	2940	2940	2940	0
413	20231026	133900	26964955	2940	2940	2940	2940	0
414	20231026	133800	26964955	2940	2940	2940	2940	0
415	20231026	133700	26964955	2940	2940	2940	2940	0
416	20231026	133600	26964955	2940	2940	2940	2940	0
417	20231026	133500	26964955	2940	2940	2940	2940	1
418	20231026	133400	26962015	2940	2940	2940	2940	0
419	20231026	133300	26962015	2940	2940	2940	2940	2
420	20231026	133200	26956135	2940	2940	2940	2940	0
421	20231026	133100	26956135	2940	2940	2940	2940	0
422	20231026	133000	26956135	2940	2940	2940	2940	3
423	20231026	132900	26947315	2940	2940	2940	2940	0
424	20231026	132800	26947315	2940	2940	2940	2940	0
425	20231026	132700	26947315	2940	2940	2940	2940	10
426	20231026	132600	26917915	2945	2945	2945	2945	0
427	20231026	132500	26917915	2945	2945	2945	2945	0
428	20231026	132400	26917915	2945	2945	2945	2945	0
429	20231026	132300	26917915	2945	2945	2945	2945	0
430	20231026	132200	26917915	2945	2945	2945	2945	0
431	20231026	132100	26917915	2945	2945	2945	2945	0
432	20231026	132000	26917915	2945	2945	2945	2945	0
433	20231026	131900	26917915	2945	2945	2945	2945	0
434	20231026	131800	26917915	2945	2945	2945	2945	0
435	20231026	131700	26917915	2945	2945	2945	2945	0
436	20231026	131600	26917915	2945	2945	2945	2945	0
437	20231026	131500	26917915	2945	2945	2945	2945	0
438	20231026	131400	26917915	2945	2945	2945	2945	0
439	20231026	131300	26917915	2945	2945	2945	2945	0
440	20231026	131200	26917915	2945	2945	2945	2945	0
441	20231026	131100	26917915	2945	2945	2945	2945	0
442	20231026	131000	26917915	2945	2945	2945	2945	0
443	20231026	130900	26917915	2945	2945	2945	2945	0
444	20231026	130800	26917915	2945	2945	2945	2945	0
445	20231026	130700	26917915	2945	2945	2945	2945	0
446	20231026	130600	26917915	2945	2945	2945	2945	1
447	20231026	130500	26914970	2945	2945	2945	2945	1
448	20231026	130400	26912025	2925	2935	2935	2925	100
449	20231026	130300	26619250	2950	2950	2950	2950	0
450	20231026	130200	26619250	2950	2950	2950	2950	1
451	20231026	130100	26616300	2950	2950	2950	2950	1
452	20231026	130000	26613350	2930	2930	2930	2930	1
453	20231026	125900	26610420	2950	2950	2950	2950	0
454	20231026	125800	26610420	2950	2950	2950	2950	0
455	20231026	125700	26610420	2950	2950	2950	2950	0
456	20231026	125600	26610420	2950	2950	2950	2950	0
457	20231026	125500	26610420	2950	2950	2950	2950	0
458	20231026	125400	26610420	2950	2950	2950	2950	0
459	20231026	125300	26610420	2950	2950	2950	2950	0
460	20231026	125200	26610420	2950	2950	2950	2950	0
461	20231026	125100	26610420	2950	2950	2950	2950	0
462	20231026	125000	26610420	2950	2950	2950	2950	0
463	20231026	124900	26610420	2950	2950	2950	2950	0
464	20231026	124800	26610420	2950	2950	2950	2950	0
465	20231026	124700	26610420	2950	2950	2950	2950	1
466	20231026	124600	26607470	2950	2950	2950	2950	0
467	20231026	124500	26607470	2950	2950	2950	2950	0
468	20231026	124400	26607470	2950	2950	2950	2950	0
469	20231026	124300	26607470	2950	2950	2950	2950	0
470	20231026	124200	26607470	2950	2950	2950	2950	0
471	20231026	124100	26607470	2950	2950	2950	2950	0
472	20231026	124000	26607470	2950	2950	2950	2950	0
473	20231026	123900	26607470	2950	2950	2950	2950	0
474	20231026	123800	26607470	2950	2935	2950	2935	3
475	20231026	123700	26598650	2950	2930	2950	2930	180
476	20231026	123600	26071170	2925	2925	2925	2925	256
477	20231026	123500	25322370	2925	2925	2925	2925	0
478	20231026	123400	25322370	2925	2910	2925	2910	2
479	20231026	123300	25316535	2910	2910	2910	2910	2
480	20231026	123200	25310715	2910	2910	2910	2910	1
481	20231026	123100	25307805	2925	2915	2925	2915	100
482	20231026	123000	25015695	2925	2925	2925	2925	0
483	20231026	122900	25015695	2925	2925	2925	2925	0
484	20231026	122800	25015695	2925	2925	2925	2925	0
485	20231026	122700	25015695	2925	2925	2925	2925	0
486	20231026	122600	25015695	2925	2925	2925	2925	0
487	20231026	122500	25015695	2925	2925	2925	2925	0
488	20231026	122400	25015695	2925	2925	2925	2925	0
489	20231026	122300	25015695	2925	2925	2925	2925	0
490	20231026	122200	25015695	2925	2925	2925	2925	0
491	20231026	122100	25015695	2925	2925	2925	2925	0
492	20231026	122000	25015695	2925	2925	2925	2925	0
493	20231026	121900	25015695	2925	2925	2925	2925	0
494	20231026	121800	25015695	2925	2925	2925	2925	0
495	20231026	121700	25015695	2925	2925	2925	2925	0
496	20231026	121600	25015695	2925	2925	2925	2925	0
497	20231026	121500	25015695	2925	2925	2925	2925	0
498	20231026	121400	25015695	2925	2925	2925	2925	0
499	20231026	121300	25015695	2925	2925	2925	2925	0
500	20231026	121200	25015695	2925	2925	2925	2925	0
501	20231026	121100	25015695	2925	2925	2925	2925	0
502	20231026	121000	25015695	2925	2925	2925	2925	0
503	20231026	120900	25015695	2925	2925	2925	2925	0
504	20231026	120800	25015695	2925	2925	2925	2925	0
505	20231026	120700	25015695	2925	2925	2925	2925	0
506	20231026	120600	25015695	2925	2925	2925	2925	0
507	20231026	120500	25015695	2925	2925	2925	2925	0
508	20231026	120400	25015695	2925	2925	2925	2925	0
509	20231026	120300	25015695	2925	2915	2925	2915	8
510	20231026	120200	24992355	2890	2910	2910	2890	263
511	20231026	120100	24231165	2930	2930	2930	2930	0
512	20231026	120000	24231165	2930	2930	2930	2930	0
513	20231026	115900	24231165	2930	2930	2930	2930	0
514	20231026	115800	24231165	2930	2930	2930	2930	0
515	20231026	115700	24231165	2930	2930	2930	2930	0
516	20231026	115600	24231165	2930	2930	2930	2930	0
517	20231026	115500	24231165	2930	2930	2930	2930	0
518	20231026	115400	24231165	2930	2930	2930	2930	0
519	20231026	115300	24231165	2930	2930	2930	2930	0
520	20231026	115200	24231165	2930	2930	2930	2930	0
521	20231026	115100	24231165	2930	2930	2930	2930	0
522	20231026	115000	24231165	2930	2930	2930	2930	0
523	20231026	114900	24231165	2930	2930	2930	2930	0
524	20231026	114800	24231165	2930	2930	2930	2930	0
525	20231026	114700	24231165	2930	2930	2930	2930	0
526	20231026	114600	24231165	2930	2930	2930	2930	0
527	20231026	114500	24231165	2930	2930	2930	2930	0
528	20231026	114400	24231165	2930	2930	2930	2930	0
529	20231026	114300	24231165	2930	2930	2930	2930	0
530	20231026	114200	24231165	2930	2930	2930	2930	0
531	20231026	114100	24231165	2930	2930	2930	2930	1
532	20231026	114000	24228235	2925	2925	2925	2925	0
533	20231026	113900	24228235	2925	2925	2925	2925	345
534	20231026	113800	23219110	2925	2925	2925	2925	0
535	20231026	113700	23219110	2925	2925	2925	2925	0
536	20231026	113600	23219110	2925	2925	2925	2925	0
537	20231026	113500	23219110	2925	2925	2925	2925	0
538	20231026	113400	23219110	2925	2925	2925	2925	0
539	20231026	113300	23219110	2925	2925	2925	2925	0
540	20231026	113200	23219110	2925	2925	2925	2925	3
541	20231026	113100	23210335	2925	2925	2925	2925	0
542	20231026	113000	23210335	2925	2925	2925	2925	0
543	20231026	112900	23210335	2925	2925	2925	2925	0
544	20231026	112800	23210335	2925	2925	2925	2925	0
545	20231026	112700	23210335	2925	2925	2925	2925	0
546	20231026	112600	23210335	2925	2925	2925	2925	0
547	20231026	112500	23210335	2925	2925	2925	2925	0
548	20231026	112400	23210335	2925	2925	2925	2925	0
549	20231026	112300	23210335	2925	2925	2925	2925	0
550	20231026	112200	23210335	2925	2925	2925	2925	0
551	20231026	112100	23210335	2925	2925	2925	2925	0
552	20231026	112000	23210335	2925	2925	2925	2925	0
553	20231026	111900	23210335	2925	2925	2925	2925	0
554	20231026	111800	23210335	2925	2925	2925	2925	0
555	20231026	111700	23210335	2925	2925	2925	2925	0
556	20231026	111600	23210335	2925	2925	2925	2925	0
557	20231026	111500	23210335	2925	2925	2925	2925	0
558	20231026	111400	23210335	2925	2925	2925	2925	0
559	20231026	111300	23210335	2925	2925	2925	2925	0
560	20231026	111200	23210335	2925	2925	2925	2925	0
561	20231026	111100	23210335	2925	2925	2925	2925	0
562	20231026	111000	23210335	2925	2925	2925	2925	0
563	20231026	110900	23210335	2925	2925	2925	2925	0
564	20231026	110800	23210335	2925	2925	2925	2925	0
565	20231026	110700	23210335	2925	2925	2925	2925	0
566	20231026	110600	23210335	2925	2925	2925	2925	0
567	20231026	110500	23210335	2925	2925	2925	2925	0
568	20231026	110400	23210335	2925	2925	2925	2925	0
569	20231026	110300	23210335	2925	2925	2925	2925	0
570	20231026	110200	23210335	2925	2920	2925	2920	3
571	20231026	110100	23201565	2895	2895	2895	2895	1
572	20231026	110000	23198670	2925	2925	2925	2925	0
573	20231026	105900	23198670	2925	2925	2925	2925	0
574	20231026	105800	23198670	2925	2925	2925	2925	0
575	20231026	105700	23198670	2925	2900	2925	2900	3
576	20231026	105600	23189945	2900	2905	2905	2900	58
577	20231026	105500	23021675	2930	2910	2930	2910	48
578	20231026	105400	22881345	2930	2930	2930	2930	0
579	20231026	105300	22881345	2930	2930	2930	2930	0
580	20231026	105200	22881345	2930	2930	2930	2930	0
581	20231026	105100	22881345	2930	2930	2930	2930	0
582	20231026	105000	22881345	2930	2930	2930	2930	0
583	20231026	104900	22881345	2930	2930	2930	2930	0
584	20231026	104800	22881345	2930	2930	2930	2930	0
585	20231026	104700	22881345	2930	2930	2930	2930	0
586	20231026	104600	22881345	2930	2930	2930	2930	0
587	20231026	104500	22881345	2930	2930	2930	2930	0
588	20231026	104400	22881345	2930	2930	2930	2930	0
589	20231026	104300	22881345	2930	2930	2930	2930	0
590	20231026	104200	22881345	2930	2930	2930	2930	0
591	20231026	104100	22881345	2930	2930	2930	2930	0
592	20231026	104000	22881345	2930	2930	2930	2930	0
593	20231026	103900	22881345	2930	2930	2930	2930	0
594	20231026	103800	22881345	2930	2930	2930	2930	0
595	20231026	103700	22881345	2930	2930	2930	2930	0
596	20231026	103600	22881345	2930	2930	2930	2930	0
597	20231026	103500	22881345	2930	2930	2930	2930	0
598	20231026	103400	22881345	2930	2930	2930	2930	0
599	20231026	103300	22881345	2930	2930	2930	2930	0
600	20231026	103200	22881345	2930	2925	2930	2925	3
601	20231026	103100	22872565	2925	2925	2925	2925	0
602	20231026	103000	22872565	2925	2925	2925	2925	0
603	20231026	102900	22872565	2925	2925	2925	2925	1
604	20231026	102800	22869640	2925	2925	2925	2925	0
605	20231026	102700	22869640	2925	2925	2925	2925	0
606	20231026	102600	22869640	2925	2925	2925	2925	0
607	20231026	102500	22869640	2925	2900	2925	2900	5
608	20231026	102400	22855115	2930	2930	2930	2930	0
609	20231026	102300	22855115	2930	2930	2930	2930	0
610	20231026	102200	22855115	2930	2930	2930	2930	0
611	20231026	102100	22855115	2930	2930	2930	2930	0
612	20231026	102000	22855115	2930	2925	2930	2925	3
613	20231026	101900	22846335	2900	2900	2900	2900	51
614	20231026	101800	22698435	2910	2910	2910	2910	0
615	20231026	101700	22698435	2910	2910	2910	2910	0
616	20231026	101600	22698435	2910	2910	2910	2910	0
617	20231026	101500	22698435	2910	2910	2910	2910	0
618	20231026	101400	22698435	2910	2910	2910	2910	0
619	20231026	101300	22698435	2910	2900	2910	2900	582
620	20231026	101200	21004925	2900	2900	2900	2900	0
621	20231026	101100	21004925	2900	2900	2900	2900	2
622	20231026	101000	20999125	2910	2910	2910	2910	0
623	20231026	100900	20999125	2910	2910	2910	2910	3
624	20231026	100800	20990395	2910	2910	2910	2910	0
625	20231026	100700	20990395	2910	2910	2910	2910	0
626	20231026	100600	20990395	2910	2910	2910	2910	75
627	20231026	100500	20772145	2930	2930	2930	2930	0
628	20231026	100400	20772145	2930	2930	2930	2930	0
629	20231026	100300	20772145	2930	2930	2930	2930	0
630	20231026	100200	20772145	2930	2930	2930	2930	0
631	20231026	100100	20772145	2930	2930	2930	2930	0
632	20231026	100000	20772145	2930	2920	2930	2920	4
633	20231026	095900	20760445	2915	2915	2915	2915	0
634	20231026	095800	20760445	2915	2915	2915	2915	0
635	20231026	095700	20760445	2915	2915	2915	2915	0
636	20231026	095600	20760445	2915	2915	2915	2915	0
637	20231026	095500	20760445	2915	2920	2920	2915	3
638	20231026	095400	20751690	2915	2915	2915	2915	0
639	20231026	095300	20751690	2915	2910	2915	2910	55
640	20231026	095200	20591630	2910	2910	2910	2910	1
641	20231026	095100	20588720	2890	2890	2890	2890	3808
642	20231026	095000	9583600	2890	2890	2890	2890	0
643	20231026	094900	9583600	2890	2890	2890	2890	0
644	20231026	094800	9583600	2890	2890	2890	2890	0
645	20231026	094700	9583600	2890	2890	2890	2890	1
646	20231026	094600	9580710	2885	2890	2890	2885	368
647	20231026	094500	8518980	2885	2885	2890	2885	26
648	20231026	094400	8443965	2890	2890	2890	2890	110
649	20231026	094300	8126065	2890	2915	2915	2885	2279
650	20231026	094200	1528650	2930	2930	2930	2930	0
651	20231026	094100	1528650	2930	2930	2930	2930	0
652	20231026	094000	1528650	2930	2930	2930	2930	0
653	20231026	093900	1528650	2930	2930	2930	2930	0
654	20231026	093800	1528650	2930	2930	2930	2930	0
655	20231026	093700	1528650	2930	2930	2930	2930	0
656	20231026	093600	1528650	2930	2930	2930	2930	0
657	20231026	093500	1528650	2930	2930	2930	2930	0
658	20231026	093400	1528650	2930	2930	2930	2930	0
659	20231026	093300	1528650	2930	2930	2930	2930	0
660	20231026	093200	1528650	2930	2935	2935	2915	102
661	20231026	093100	1231285	2920	2920	2920	2920	1
662	20231026	093000	1228365	2925	2925	2925	2925	0
663	20231026	092900	1228365	2925	2925	2925	2925	0
664	20231026	092800	1228365	2925	2930	2930	2925	14
665	20231026	092700	1187385	2925	2925	2925	2925	92
666	20231026	092600	918285	2925	2925	2925	2925	0
667	20231026	092500	918285	2925	2925	2925	2925	36
668	20231026	092400	812985	2925	2925	2925	2925	100
669	20231026	092300	520485	2925	2925	2925	2925	6
670	20231026	092200	502935	2925	2925	2925	2925	0
671	20231026	092100	502935	2925	2925	2925	2925	0
672	20231026	092000	502935	2925	2925	2925	2925	0
673	20231026	091900	502935	2925	2925	2925	2925	0
674	20231026	091800	502935	2925	2925	2925	2925	2
675	20231026	091700	497085	2925	2925	2925	2925	0
676	20231026	091600	497085	2925	2925	2925	2925	5
677	20231026	091500	482460	2925	2925	2925	2925	0
678	20231026	091400	482460	2925	2925	2925	2925	0
679	20231026	091300	482460	2925	2925	2925	2925	0
680	20231026	091200	482460	2925	2925	2925	2925	0
681	20231026	091100	482460	2925	2925	2925	2925	0
682	20231026	091000	482460	2925	2915	2925	2915	12
683	20231026	090900	447455	2915	2910	2915	2910	4
684	20231026	090800	435810	2910	2910	2910	2910	2
685	20231026	090700	429990	2920	2915	2920	2915	4
686	20231026	090600	418320	2905	2910	2910	2905	70
687	20231026	090500	214910	2915	2915	2915	2915	1
688	20231026	090400	211995	2920	2920	2920	2920	0
689	20231026	090300	211995	2920	2920	2920	2920	1
690	20231026	090200	209075	2910	2910	2910	2910	0
691	20231026	090100	209075	2910	2945	2945	2910	39
692	20231026	090000	94935	2950	2985	2985	2950	32