KissMeData/258610/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	202600	57780145	2940	2940	2940	2940	1330
3	20231020	202500	57780145	2940	2940	2940	2940	0
4	20231020	202400	57780145	2940	2940	2940	2940	0
5	20231020	202300	57780145	2940	2940	2940	2940	0
6	20231020	202200	57780145	2940	2940	2940	2940	0
7	20231020	202100	57780145	2940	2940	2940	2940	0
8	20231020	202000	57780145	2940	2940	2940	2940	0
9	20231020	201900	57780145	2940	2940	2940	2940	0
10	20231020	201800	57780145	2940	2940	2940	2940	0
11	20231020	201700	57780145	2940	2940	2940	2940	0
12	20231020	201600	57780145	2940	2940	2940	2940	0
13	20231020	201500	57780145	2940	2940	2940	2940	0
14	20231020	201400	57780145	2940	2940	2940	2940	0
15	20231020	201300	57780145	2940	2940	2940	2940	0
16	20231020	201200	57780145	2940	2940	2940	2940	0
17	20231020	201100	57780145	2940	2940	2940	2940	0
18	20231020	201000	57780145	2940	2940	2940	2940	0
19	20231020	200900	57780145	2940	2940	2940	2940	0
20	20231020	200800	57780145	2940	2940	2940	2940	0
21	20231020	200700	57780145	2940	2940	2940	2940	0
22	20231020	200600	57780145	2940	2940	2940	2940	0
23	20231020	200500	57780145	2940	2940	2940	2940	0
24	20231020	200400	57780145	2940	2940	2940	2940	0
25	20231020	200300	57780145	2940	2940	2940	2940	0
26	20231020	200200	57780145	2940	2940	2940	2940	0
27	20231020	200100	57780145	2940	2940	2940	2940	0
28	20231020	200000	57780145	2940	2940	2940	2940	0
29	20231020	195900	57780145	2940	2940	2940	2940	0
30	20231020	195800	57780145	2940	2940	2940	2940	0
31	20231020	195700	57780145	2940	2940	2940	2940	0
32	20231020	195600	57780145	2940	2940	2940	2940	1330
33	20231020	195500	57780145	2940	2940	2940	2940	0
34	20231020	195400	57780145	2940	2940	2940	2940	0
35	20231020	195300	57780145	2940	2940	2940	2940	0
36	20231020	195200	57780145	2940	2940	2940	2940	0
37	20231020	195100	57780145	2940	2940	2940	2940	0
38	20231020	195000	57780145	2940	2940	2940	2940	0
39	20231020	194900	57780145	2940	2940	2940	2940	0
40	20231020	194800	57780145	2940	2940	2940	2940	0
41	20231020	194700	57780145	2940	2940	2940	2940	0
42	20231020	194600	57780145	2940	2940	2940	2940	0
43	20231020	194500	57780145	2940	2940	2940	2940	0
44	20231020	194400	57780145	2940	2940	2940	2940	0
45	20231020	194300	57780145	2940	2940	2940	2940	0
46	20231020	194200	57780145	2940	2940	2940	2940	0
47	20231020	194100	57780145	2940	2940	2940	2940	0
48	20231020	194000	57780145	2940	2940	2940	2940	0
49	20231020	193900	57780145	2940	2940	2940	2940	0
50	20231020	193800	57780145	2940	2940	2940	2940	0
51	20231020	193700	57780145	2940	2940	2940	2940	0
52	20231020	193600	57780145	2940	2940	2940	2940	0
53	20231020	193500	57780145	2940	2940	2940	2940	0
54	20231020	193400	57780145	2940	2940	2940	2940	0
55	20231020	193300	57780145	2940	2940	2940	2940	0
56	20231020	193200	57780145	2940	2940	2940	2940	0
57	20231020	193100	57780145	2940	2940	2940	2940	0
58	20231020	193000	57780145	2940	2940	2940	2940	0
59	20231020	192900	57780145	2940	2940	2940	2940	0
60	20231020	192800	57780145	2940	2940	2940	2940	0
61	20231020	192700	57780145	2940	2940	2940	2940	0
62	20231020	192600	57780145	2940	2940	2940	2940	1330
63	20231020	192500	57780145	2940	2940	2940	2940	0
64	20231020	192400	57780145	2940	2940	2940	2940	0
65	20231020	192300	57780145	2940	2940	2940	2940	0
66	20231020	192200	57780145	2940	2940	2940	2940	0
67	20231020	192100	57780145	2940	2940	2940	2940	0
68	20231020	192000	57780145	2940	2940	2940	2940	0
69	20231020	191900	57780145	2940	2940	2940	2940	0
70	20231020	191800	57780145	2940	2940	2940	2940	0
71	20231020	191700	57780145	2940	2940	2940	2940	0
72	20231020	191600	57780145	2940	2940	2940	2940	0
73	20231020	191500	57780145	2940	2940	2940	2940	0
74	20231020	191400	57780145	2940	2940	2940	2940	0
75	20231020	191300	57780145	2940	2940	2940	2940	0
76	20231020	191200	57780145	2940	2940	2940	2940	0
77	20231020	191100	57780145	2940	2940	2940	2940	0
78	20231020	191000	57780145	2940	2940	2940	2940	0
79	20231020	190900	57780145	2940	2940	2940	2940	0
80	20231020	190800	57780145	2940	2940	2940	2940	0
81	20231020	190700	57780145	2940	2940	2940	2940	0
82	20231020	190600	57780145	2940	2940	2940	2940	0
83	20231020	190500	57780145	2940	2940	2940	2940	0
84	20231020	190400	57780145	2940	2940	2940	2940	0
85	20231020	190300	57780145	2940	2940	2940	2940	0
86	20231020	190200	57780145	2940	2940	2940	2940	0
87	20231020	190100	57780145	2940	2940	2940	2940	0
88	20231020	190000	57780145	2940	2940	2940	2940	0
89	20231020	185900	57780145	2940	2940	2940	2940	0
90	20231020	185800	57780145	2940	2940	2940	2940	0
91	20231020	185700	57780145	2940	2940	2940	2940	0
92	20231020	185600	57780145	2940	2940	2940	2940	1330
93	20231020	185500	57780145	2940	2940	2940	2940	0
94	20231020	185400	57780145	2940	2940	2940	2940	0
95	20231020	185300	57780145	2940	2940	2940	2940	0
96	20231020	185200	57780145	2940	2940	2940	2940	0
97	20231020	185100	57780145	2940	2940	2940	2940	0
98	20231020	185000	57780145	2940	2940	2940	2940	0
99	20231020	184900	57780145	2940	2940	2940	2940	0
100	20231020	184800	57780145	2940	2940	2940	2940	0
101	20231020	184700	57780145	2940	2940	2940	2940	0
102	20231020	184600	57780145	2940	2940	2940	2940	0
103	20231020	184500	57780145	2940	2940	2940	2940	0
104	20231020	184400	57780145	2940	2940	2940	2940	0
105	20231020	184300	57780145	2940	2940	2940	2940	0
106	20231020	184200	57780145	2940	2940	2940	2940	0
107	20231020	184100	57780145	2940	2940	2940	2940	0
108	20231020	184000	57780145	2940	2940	2940	2940	0
109	20231020	183900	57780145	2940	2940	2940	2940	0
110	20231020	183800	57780145	2940	2940	2940	2940	0
111	20231020	183700	57780145	2940	2940	2940	2940	0
112	20231020	183600	57780145	2940	2940	2940	2940	0
113	20231020	183500	57780145	2940	2940	2940	2940	0
114	20231020	183400	57780145	2940	2940	2940	2940	0
115	20231020	183300	57780145	2940	2940	2940	2940	0
116	20231020	183200	57780145	2940	2940	2940	2940	0
117	20231020	183100	57780145	2940	2940	2940	2940	0
118	20231020	183000	57780145	2940	2940	2940	2940	0
119	20231020	182900	57780145	2940	2940	2940	2940	0
120	20231020	182800	57780145	2940	2940	2940	2940	0
121	20231020	182700	57780145	2940	2940	2940	2940	0
122	20231020	182600	57780145	2940	2940	2940	2940	1330
123	20231020	182500	57780145	2940	2940	2940	2940	0
124	20231020	182400	57780145	2940	2940	2940	2940	0
125	20231020	182300	57780145	2940	2940	2940	2940	0
126	20231020	182200	57780145	2940	2940	2940	2940	0
127	20231020	182100	57780145	2940	2940	2940	2940	0
128	20231020	182000	57780145	2940	2940	2940	2940	0
129	20231020	181900	57780145	2940	2940	2940	2940	0
130	20231020	181800	57780145	2940	2940	2940	2940	0
131	20231020	181700	57780145	2940	2940	2940	2940	0
132	20231020	181600	57780145	2940	2940	2940	2940	0
133	20231020	181500	57780145	2940	2940	2940	2940	0
134	20231020	181400	57780145	2940	2940	2940	2940	0
135	20231020	181300	57780145	2940	2940	2940	2940	0
136	20231020	181200	57780145	2940	2940	2940	2940	0
137	20231020	181100	57780145	2940	2940	2940	2940	0
138	20231020	181000	57780145	2940	2940	2940	2940	0
139	20231020	180900	57780145	2940	2940	2940	2940	0
140	20231020	180800	57780145	2940	2940	2940	2940	0
141	20231020	180700	57780145	2940	2940	2940	2940	0
142	20231020	180600	57780145	2940	2940	2940	2940	0
143	20231020	180500	57780145	2940	2940	2940	2940	0
144	20231020	180400	57780145	2940	2940	2940	2940	0
145	20231020	180300	57780145	2940	2940	2940	2940	0
146	20231020	180200	57780145	2940	2940	2940	2940	0
147	20231020	180100	57780145	2940	2940	2940	2940	0
148	20231020	180000	57780145	2940	2940	2940	2940	0
149	20231020	175900	57780145	2940	2940	2940	2940	0
150	20231020	175800	57780145	2940	2940	2940	2940	0
151	20231020	175700	57780145	2940	2940	2940	2940	0
152	20231020	175600	57780145	2940	2940	2940	2940	1330
153	20231020	175500	57780145	2940	2940	2940	2940	0
154	20231020	175400	57780145	2940	2940	2940	2940	0
155	20231020	175300	57780145	2940	2940	2940	2940	0
156	20231020	175200	57780145	2940	2940	2940	2940	0
157	20231020	175100	57780145	2940	2940	2940	2940	0
158	20231020	175000	57780145	2940	2940	2940	2940	0
159	20231020	174900	57780145	2940	2940	2940	2940	0
160	20231020	174800	57780145	2940	2940	2940	2940	0
161	20231020	174700	57780145	2940	2940	2940	2940	0
162	20231020	174600	57780145	2940	2940	2940	2940	0
163	20231020	174500	57780145	2940	2940	2940	2940	0
164	20231020	174400	57780145	2940	2940	2940	2940	0
165	20231020	174300	57780145	2940	2940	2940	2940	0
166	20231020	174200	57780145	2940	2940	2940	2940	0
167	20231020	174100	57780145	2940	2940	2940	2940	0
168	20231020	174000	57780145	2940	2940	2940	2940	0
169	20231020	173900	57780145	2940	2940	2940	2940	0
170	20231020	173800	57780145	2940	2940	2940	2940	0
171	20231020	173700	57780145	2940	2940	2940	2940	0
172	20231020	173600	57780145	2940	2940	2940	2940	0
173	20231020	173500	57780145	2940	2940	2940	2940	0
174	20231020	173400	57780145	2940	2940	2940	2940	0
175	20231020	173300	57780145	2940	2940	2940	2940	0
176	20231020	173200	57780145	2940	2940	2940	2940	0
177	20231020	173100	57780145	2940	2940	2940	2940	0
178	20231020	173000	57780145	2940	2940	2940	2940	0
179	20231020	172900	57780145	2940	2940	2940	2940	0
180	20231020	172800	57780145	2940	2940	2940	2940	0
181	20231020	172700	57780145	2940	2940	2940	2940	0
182	20231020	172600	57780145	2940	2940	2940	2940	1330
183	20231020	172500	57780145	2940	2940	2940	2940	0
184	20231020	172400	57780145	2940	2940	2940	2940	0
185	20231020	172300	57780145	2940	2940	2940	2940	0
186	20231020	172200	57780145	2940	2940	2940	2940	0
187	20231020	172100	57780145	2940	2940	2940	2940	0
188	20231020	172000	57780145	2940	2940	2940	2940	0
189	20231020	171900	57780145	2940	2940	2940	2940	0
190	20231020	171800	57780145	2940	2940	2940	2940	0
191	20231020	171700	57780145	2940	2940	2940	2940	0
192	20231020	171600	57780145	2940	2940	2940	2940	0
193	20231020	171500	57780145	2940	2940	2940	2940	0
194	20231020	171400	57780145	2940	2940	2940	2940	0
195	20231020	171300	57780145	2940	2940	2940	2940	0
196	20231020	171200	57780145	2940	2940	2940	2940	0
197	20231020	171100	57780145	2940	2940	2940	2940	0
198	20231020	171000	57780145	2940	2940	2940	2940	0
199	20231020	170900	57780145	2940	2940	2940	2940	0
200	20231020	170800	57780145	2940	2940	2940	2940	0
201	20231020	170700	57780145	2940	2940	2940	2940	0
202	20231020	170600	57780145	2940	2940	2940	2940	0
203	20231020	170500	57780145	2940	2940	2940	2940	0
204	20231020	170400	57780145	2940	2940	2940	2940	0
205	20231020	170300	57780145	2940	2940	2940	2940	0
206	20231020	170200	57780145	2940	2940	2940	2940	0
207	20231020	170100	57780145	2940	2940	2940	2940	0
208	20231020	170000	57780145	2940	2940	2940	2940	0
209	20231020	165900	57780145	2940	2940	2940	2940	0
210	20231020	165800	57780145	2940	2940	2940	2940	0
211	20231020	165700	57780145	2940	2940	2940	2940	0
212	20231020	165600	57780145	2940	2940	2940	2940	1330
213	20231020	165500	57780145	2940	2940	2940	2940	0
214	20231020	165400	57780145	2940	2940	2940	2940	0
215	20231020	165300	57780145	2940	2940	2940	2940	0
216	20231020	165200	57780145	2940	2940	2940	2940	0
217	20231020	165100	57780145	2940	2940	2940	2940	0
218	20231020	165000	57780145	2940	2940	2940	2940	0
219	20231020	164900	57780145	2940	2940	2940	2940	0
220	20231020	164800	57780145	2940	2940	2940	2940	0
221	20231020	164700	57780145	2940	2940	2940	2940	0
222	20231020	164600	57780145	2940	2940	2940	2940	0
223	20231020	164500	57780145	2940	2940	2940	2940	0
224	20231020	164400	57780145	2940	2940	2940	2940	0
225	20231020	164300	57780145	2940	2940	2940	2940	0
226	20231020	164200	57780145	2940	2940	2940	2940	0
227	20231020	164100	57780145	2940	2940	2940	2940	0
228	20231020	164000	57780145	2940	2940	2940	2940	0
229	20231020	163900	57780145	2940	2940	2940	2940	0
230	20231020	163800	57780145	2940	2940	2940	2940	0
231	20231020	163700	57780145	2940	2940	2940	2940	0
232	20231020	163600	57780145	2940	2940	2940	2940	0
233	20231020	163500	57780145	2940	2940	2940	2940	0
234	20231020	163400	57780145	2940	2940	2940	2940	0
235	20231020	163300	57780145	2940	2940	2940	2940	0
236	20231020	163200	57780145	2940	2940	2940	2940	0
237	20231020	163100	57780145	2940	2940	2940	2940	0
238	20231020	163000	57780145	2940	2940	2940	2940	0
239	20231020	162900	57780145	2940	2940	2940	2940	0
240	20231020	162800	57780145	2940	2940	2940	2940	0
241	20231020	162700	57780145	2940	2940	2940	2940	0
242	20231020	162600	57780145	2940	2940	2940	2940	1330
243	20231020	162500	57780145	2940	2940	2940	2940	0
244	20231020	162400	57780145	2940	2940	2940	2940	0
245	20231020	162300	57780145	2940	2940	2940	2940	0
246	20231020	162200	57780145	2940	2940	2940	2940	0
247	20231020	162100	57780145	2940	2940	2940	2940	0
248	20231020	162000	57780145	2940	2940	2940	2940	0
249	20231020	161900	57780145	2940	2940	2940	2940	0
250	20231020	161800	57780145	2940	2940	2940	2940	0
251	20231020	161700	57780145	2940	2940	2940	2940	0
252	20231020	161600	57780145	2940	2940	2940	2940	0
253	20231020	161500	57780145	2940	2940	2940	2940	0
254	20231020	161400	57780145	2940	2940	2940	2940	0
255	20231020	161300	57780145	2940	2940	2940	2940	0
256	20231020	161200	57780145	2940	2940	2940	2940	0
257	20231020	161100	57780145	2940	2940	2940	2940	0
258	20231020	161000	57780145	2940	2940	2940	2940	0
259	20231020	160900	57780145	2940	2940	2940	2940	0
260	20231020	160800	57780145	2940	2940	2940	2940	0
261	20231020	160700	57780145	2940	2940	2940	2940	0
262	20231020	160600	57780145	2940	2940	2940	2940	0
263	20231020	160500	57780145	2940	2940	2940	2940	0
264	20231020	160400	57780145	2940	2940	2940	2940	0
265	20231020	160300	57780145	2940	2940	2940	2940	0
266	20231020	160200	57780145	2940	2940	2940	2940	0
267	20231020	160100	57780145	2940	2940	2940	2940	0
268	20231020	160000	57780145	2940	2940	2940	2940	0
269	20231020	155900	57780145	2940	2940	2940	2940	0
270	20231020	155800	57780145	2940	2940	2940	2940	0
271	20231020	155700	57780145	2940	2940	2940	2940	0
272	20231020	155600	57780145	2940	2940	2940	2940	1330
273	20231020	155500	57780145	2940	2940	2940	2940	0
274	20231020	155400	57780145	2940	2940	2940	2940	0
275	20231020	155300	57780145	2940	2940	2940	2940	0
276	20231020	155200	57780145	2940	2940	2940	2940	0
277	20231020	155100	57780145	2940	2940	2940	2940	0
278	20231020	155000	57780145	2940	2940	2940	2940	0
279	20231020	154900	57780145	2940	2940	2940	2940	0
280	20231020	154800	57780145	2940	2940	2940	2940	0
281	20231020	154700	57780145	2940	2940	2940	2940	0
282	20231020	154600	57780145	2940	2940	2940	2940	0
283	20231020	154500	57780145	2940	2940	2940	2940	0
284	20231020	154400	57780145	2940	2940	2940	2940	0
285	20231020	154300	57780145	2940	2940	2940	2940	0
286	20231020	154200	57780145	2940	2940	2940	2940	0
287	20231020	154100	57780145	2940	2940	2940	2940	0
288	20231020	154000	57780145	2940	2940	2940	2940	0
289	20231020	153900	57780145	2940	2940	2940	2940	0
290	20231020	153800	57780145	2940	2940	2940	2940	0
291	20231020	153700	57780145	2940	2940	2940	2940	0
292	20231020	153600	57780145	2940	2940	2940	2940	0
293	20231020	153500	57780145	2940	2940	2940	2940	0
294	20231020	153400	57780145	2940	2940	2940	2940	0
295	20231020	153300	57780145	2940	2940	2940	2940	0
296	20231020	153200	57780145	2940	2940	2940	2940	0
297	20231020	153100	57780145	2940	2940	2940	2940	0
298	20231020	153000	57780145	2940	2940	2940	2940	1330
299	20231020	152900	53869945	2860	2860	2860	2860	0
300	20231020	152800	53869945	2860	2860	2860	2860	0
301	20231020	152700	53869945	2860	2860	2860	2860	0
302	20231020	152600	53869945	2860	2860	2860	2860	0
303	20231020	152500	53869945	2860	2860	2860	2860	0
304	20231020	152400	53869945	2860	2860	2860	2860	0
305	20231020	152300	53869945	2860	2860	2860	2860	0
306	20231020	152200	53869945	2860	2860	2860	2860	0
307	20231020	152100	53869945	2860	2860	2860	2860	0
308	20231020	152000	53869945	2860	2860	2860	2860	0
309	20231020	151900	53869945	2860	2880	2885	2860	100
310	20231020	151800	53583480	2890	2890	2890	2890	0
311	20231020	151700	53583480	2890	2885	2890	2885	30
312	20231020	151600	53496910	2890	2885	2890	2880	80
313	20231020	151500	53266150	2890	2885	2890	2880	250
314	20231020	151400	52545080	2885	2865	2885	2855	995
315	20231020	151300	49702755	2900	2900	2900	2900	0
316	20231020	151200	49702755	2900	2900	2900	2900	0
317	20231020	151100	49702755	2900	2900	2900	2900	0
318	20231020	151000	49702755	2900	2900	2900	2900	0
319	20231020	150900	49702755	2900	2900	2900	2900	0
320	20231020	150800	49702755	2900	2900	2900	2900	1
321	20231020	150700	49699855	2900	2895	2900	2895	20
322	20231020	150600	49641950	2895	2895	2900	2895	10
323	20231020	150500	49612995	2865	2885	2900	2865	71
324	20231020	150400	49407660	2900	2900	2900	2895	505
325	20231020	150300	47943170	2900	2900	2900	2900	6
326	20231020	150200	47925770	2900	2900	2900	2900	5
327	20231020	150100	47911270	2855	2855	2855	2855	4
328	20231020	150000	47899850	2900	2900	2900	2900	0
329	20231020	145900	47899850	2900	2900	2900	2900	0
330	20231020	145800	47899850	2900	2900	2900	2900	0
331	20231020	145700	47899850	2900	2900	2900	2900	0
332	20231020	145600	47899850	2900	2900	2900	2900	0
333	20231020	145500	47899850	2900	2900	2900	2900	0
334	20231020	145400	47899850	2900	2900	2900	2900	0
335	20231020	145300	47899850	2900	2900	2900	2900	0
336	20231020	145200	47899850	2900	2900	2900	2900	0
337	20231020	145100	47899850	2900	2900	2900	2900	0
338	20231020	145000	47899850	2900	2900	2900	2900	0
339	20231020	144900	47899850	2900	2900	2900	2900	0
340	20231020	144800	47899850	2900	2895	2900	2895	25
341	20231020	144700	47827470	2900	2900	2900	2900	0
342	20231020	144600	47827470	2900	2875	2900	2875	50
343	20231020	144500	47683055	2875	2850	2875	2850	105
344	20231020	144400	47382785	2850	2850	2850	2850	0
345	20231020	144300	47382785	2850	2850	2850	2850	0
346	20231020	144200	47382785	2850	2850	2850	2850	29
347	20231020	144100	47300135	2855	2855	2855	2855	0
348	20231020	144000	47300135	2855	2855	2855	2855	15
349	20231020	143900	47257310	2840	2895	2895	2840	401
350	20231020	143800	46115475	2860	2895	2895	2860	8
351	20231020	143700	46092560	2900	2900	2900	2900	0
352	20231020	143600	46092560	2900	2900	2900	2900	0
353	20231020	143500	46092560	2900	2900	2900	2900	0
354	20231020	143400	46092560	2900	2900	2900	2900	0
355	20231020	143300	46092560	2900	2900	2900	2900	0
356	20231020	143200	46092560	2900	2900	2900	2900	0
357	20231020	143100	46092560	2900	2900	2900	2900	0
358	20231020	143000	46092560	2900	2890	2900	2890	210
359	20231020	142900	45485190	2890	2890	2890	2890	0
360	20231020	142800	45485190	2890	2890	2890	2890	3
361	20231020	142700	45476520	2900	2900	2900	2900	0
362	20231020	142600	45476520	2900	2900	2900	2900	10
363	20231020	142500	45447520	2895	2895	2895	2895	0
364	20231020	142400	45447520	2895	2895	2895	2895	500
365	20231020	142300	44000020	2895	2895	2895	2895	0
366	20231020	142200	44000020	2895	2895	2895	2895	0
367	20231020	142100	44000020	2895	2895	2895	2895	1
368	20231020	142000	43997125	2890	2890	2890	2890	20
369	20231020	141900	43939325	2895	2895	2895	2895	0
370	20231020	141800	43939325	2895	2895	2895	2895	0
371	20231020	141700	43939325	2895	2895	2895	2895	0
372	20231020	141600	43939325	2895	2895	2895	2895	2
373	20231020	141500	43933535	2890	2890	2890	2890	0
374	20231020	141400	43933535	2890	2895	2895	2890	6
375	20231020	141300	43916170	2890	2890	2890	2890	5
376	20231020	141200	43901720	2890	2890	2890	2890	18
377	20231020	141100	43849700	2890	2890	2890	2890	18
378	20231020	141000	43797680	2890	2890	2890	2890	436
379	20231020	140900	42537640	2895	2895	2895	2895	0
380	20231020	140800	42537640	2895	2895	2895	2895	0
381	20231020	140700	42537640	2895	2865	2895	2865	500
382	20231020	140600	41091885	2850	2850	2850	2850	0
383	20231020	140500	41091885	2850	2850	2850	2850	0
384	20231020	140400	41091885	2850	2850	2850	2850	0
385	20231020	140300	41091885	2850	2850	2850	2850	0
386	20231020	140200	41091885	2850	2850	2850	2850	0
387	20231020	140100	41091885	2850	2850	2850	2850	0
388	20231020	140000	41091885	2850	2850	2850	2850	0
389	20231020	135900	41091885	2850	2850	2850	2850	0
390	20231020	135800	41091885	2850	2850	2850	2850	0
391	20231020	135700	41091885	2850	2850	2850	2850	0
392	20231020	135600	41091885	2850	2850	2850	2850	0
393	20231020	135500	41091885	2850	2850	2850	2850	0
394	20231020	135400	41091885	2850	2865	2865	2850	1313
395	20231020	135300	37344210	2895	2895	2895	2895	0
396	20231020	135200	37344210	2895	2895	2895	2895	0
397	20231020	135100	37344210	2895	2895	2895	2895	0
398	20231020	135000	37344210	2895	2895	2895	2895	0
399	20231020	134900	37344210	2895	2895	2895	2895	0
400	20231020	134800	37344210	2895	2895	2895	2895	0
401	20231020	134700	37344210	2895	2885	2895	2885	6
402	20231020	134600	37326890	2880	2880	2880	2880	21
403	20231020	134500	37266410	2880	2880	2880	2880	0
404	20231020	134400	37266410	2880	2880	2880	2880	0
405	20231020	134300	37266410	2880	2880	2880	2880	1
406	20231020	134200	37263530	2880	2880	2880	2880	0
407	20231020	134100	37263530	2880	2885	2895	2880	611
408	20231020	134000	35495480	2885	2885	2885	2885	0
409	20231020	133900	35495480	2885	2885	2885	2885	0
410	20231020	133800	35495480	2885	2885	2885	2885	0
411	20231020	133700	35495480	2885	2885	2885	2885	0
412	20231020	133600	35495480	2885	2885	2885	2885	0
413	20231020	133500	35495480	2885	2885	2885	2885	0
414	20231020	133400	35495480	2885	2885	2885	2885	0
415	20231020	133300	35495480	2885	2885	2885	2885	0
416	20231020	133200	35495480	2885	2885	2885	2885	0
417	20231020	133100	35495480	2885	2885	2885	2885	0
418	20231020	133000	35495480	2885	2880	2885	2880	30
419	20231020	132900	35409075	2880	2880	2880	2880	0
420	20231020	132800	35409075	2880	2880	2880	2880	0
421	20231020	132700	35409075	2880	2880	2880	2880	1
422	20231020	132600	35406195	2855	2855	2855	2855	0
423	20231020	132500	35406195	2855	2855	2855	2855	0
424	20231020	132400	35406195	2855	2855	2855	2855	0
425	20231020	132300	35406195	2855	2855	2855	2855	0
426	20231020	132200	35406195	2855	2855	2855	2855	0
427	20231020	132100	35406195	2855	2855	2855	2855	0
428	20231020	132000	35406195	2855	2860	2860	2855	8
429	20231020	131900	35383350	2885	2885	2885	2885	0
430	20231020	131800	35383350	2885	2885	2885	2885	0
431	20231020	131700	35383350	2885	2885	2885	2885	0
432	20231020	131600	35383350	2885	2885	2885	2885	300
433	20231020	131500	34517850	2885	2885	2885	2885	0
434	20231020	131400	34517850	2885	2885	2885	2885	0
435	20231020	131300	34517850	2885	2885	2885	2885	0
436	20231020	131200	34517850	2885	2885	2885	2885	0
437	20231020	131100	34517850	2885	2885	2885	2885	0
438	20231020	131000	34517850	2885	2885	2885	2885	0
439	20231020	130900	34517850	2885	2885	2885	2885	0
440	20231020	130800	34517850	2885	2885	2885	2885	0
441	20231020	130700	34517850	2885	2885	2885	2885	2
442	20231020	130600	34512080	2885	2885	2885	2885	0
443	20231020	130500	34512080	2885	2885	2885	2885	0
444	20231020	130400	34512080	2885	2885	2885	2885	4
445	20231020	130300	34500540	2890	2890	2890	2890	0
446	20231020	130200	34500540	2890	2890	2890	2890	0
447	20231020	130100	34500540	2890	2890	2890	2890	0
448	20231020	130000	34500540	2890	2890	2890	2890	0
449	20231020	125900	34500540	2890	2890	2890	2890	0
450	20231020	125800	34500540	2890	2890	2890	2890	0
451	20231020	125700	34500540	2890	2890	2890	2890	0
452	20231020	125600	34500540	2890	2890	2890	2890	0
453	20231020	125500	34500540	2890	2890	2890	2890	0
454	20231020	125400	34500540	2890	2890	2890	2890	0
455	20231020	125300	34500540	2890	2890	2890	2890	0
456	20231020	125200	34500540	2890	2890	2890	2890	0
457	20231020	125100	34500540	2890	2890	2890	2890	0
458	20231020	125000	34500540	2890	2890	2890	2890	0
459	20231020	124900	34500540	2890	2885	2890	2885	75
460	20231020	124800	34284145	2885	2885	2885	2885	0
461	20231020	124700	34284145	2885	2885	2885	2885	0
462	20231020	124600	34284145	2885	2885	2885	2885	0
463	20231020	124500	34284145	2885	2885	2885	2885	0
464	20231020	124400	34284145	2885	2885	2885	2885	0
465	20231020	124300	34284145	2885	2885	2885	2885	0
466	20231020	124200	34284145	2885	2885	2885	2885	0
467	20231020	124100	34284145	2885	2885	2885	2885	0
468	20231020	124000	34284145	2885	2885	2885	2885	0
469	20231020	123900	34284145	2885	2885	2885	2885	0
470	20231020	123800	34284145	2885	2885	2885	2885	0
471	20231020	123700	34284145	2885	2885	2885	2885	0
472	20231020	123600	34284145	2885	2890	2890	2885	105
473	20231020	123500	33980720	2885	2885	2885	2885	0
474	20231020	123400	33980720	2885	2870	2885	2870	1000
475	20231020	123300	31096860	2870	2870	2870	2870	0
476	20231020	123200	31096860	2870	2870	2870	2870	0
477	20231020	123100	31096860	2870	2870	2870	2870	0
478	20231020	123000	31096860	2870	2870	2870	2870	0
479	20231020	122900	31096860	2870	2870	2870	2870	0
480	20231020	122800	31096860	2870	2870	2870	2870	0
481	20231020	122700	31096860	2870	2870	2870	2870	0
482	20231020	122600	31096860	2870	2870	2870	2870	0
483	20231020	122500	31096860	2870	2870	2870	2870	0
484	20231020	122400	31096860	2870	2870	2870	2870	0
485	20231020	122300	31096860	2870	2870	2870	2870	0
486	20231020	122200	31096860	2870	2870	2870	2870	0
487	20231020	122100	31096860	2870	2870	2870	2870	0
488	20231020	122000	31096860	2870	2870	2870	2870	0
489	20231020	121900	31096860	2870	2870	2870	2870	10
490	20231020	121800	31068160	2870	2870	2870	2870	0
491	20231020	121700	31068160	2870	2870	2870	2870	0
492	20231020	121600	31068160	2870	2870	2870	2870	0
493	20231020	121500	31068160	2870	2870	2870	2870	0
494	20231020	121400	31068160	2870	2870	2870	2870	10
495	20231020	121300	31039460	2880	2880	2880	2880	0
496	20231020	121200	31039460	2880	2880	2880	2880	0
497	20231020	121100	31039460	2880	2880	2880	2880	0
498	20231020	121000	31039460	2880	2880	2880	2880	0
499	20231020	120900	31039460	2880	2880	2880	2880	0
500	20231020	120800	31039460	2880	2880	2880	2880	0
501	20231020	120700	31039460	2880	2880	2880	2880	0
502	20231020	120600	31039460	2880	2880	2880	2880	0
503	20231020	120500	31039460	2880	2880	2880	2880	0
504	20231020	120400	31039460	2880	2880	2880	2880	0
505	20231020	120300	31039460	2880	2880	2880	2880	0
506	20231020	120200	31039460	2880	2880	2880	2880	0
507	20231020	120100	31039460	2880	2880	2880	2880	0
508	20231020	120000	31039460	2880	2880	2880	2880	0
509	20231020	115900	31039460	2880	2830	2880	2830	15
510	20231020	115800	30996490	2810	2810	2810	2810	0
511	20231020	115700	30996490	2810	2810	2810	2810	83
512	20231020	115600	30763260	2810	2810	2810	2810	0
513	20231020	115500	30763260	2810	2810	2810	2810	0
514	20231020	115400	30763260	2810	2810	2810	2810	114
515	20231020	115300	30442920	2810	2810	2810	2810	1
516	20231020	115200	30440110	2815	2815	2815	2815	0
517	20231020	115100	30440110	2815	2815	2815	2815	0
518	20231020	115000	30440110	2815	2810	2815	2810	1387
519	20231020	114900	26536480	2815	2840	2840	2815	406
520	20231020	114800	25387805	2845	2845	2845	2845	0
521	20231020	114700	25387805	2845	2845	2845	2845	0
522	20231020	114600	25387805	2845	2845	2845	2845	0
523	20231020	114500	25387805	2845	2845	2845	2845	0
524	20231020	114400	25387805	2845	2845	2845	2845	0
525	20231020	114300	25387805	2845	2845	2845	2845	3
526	20231020	114200	25379270	2845	2845	2845	2845	0
527	20231020	114100	25379270	2845	2845	2845	2845	0
528	20231020	114000	25379270	2845	2845	2845	2845	0
529	20231020	113900	25379270	2845	2845	2845	2845	0
530	20231020	113800	25379270	2845	2845	2845	2845	0
531	20231020	113700	25379270	2845	2845	2845	2845	423
532	20231020	113600	24175835	2840	2840	2840	2840	0
533	20231020	113500	24175835	2840	2840	2840	2840	0
534	20231020	113400	24175835	2840	2840	2840	2840	0
535	20231020	113300	24175835	2840	2840	2840	2840	0
536	20231020	113200	24175835	2840	2840	2840	2840	0
537	20231020	113100	24175835	2840	2840	2840	2840	0
538	20231020	113000	24175835	2840	2840	2840	2840	0
539	20231020	112900	24175835	2840	2840	2840	2840	0
540	20231020	112800	24175835	2840	2840	2840	2840	0
541	20231020	112700	24175835	2840	2885	2885	2840	891
542	20231020	112600	21640825	2845	2875	2875	2845	2583
543	20231020	112500	14274740	2875	2885	2885	2875	73
544	20231020	112400	14064685	2895	2895	2895	2895	0
545	20231020	112300	14064685	2895	2895	2895	2895	0
546	20231020	112200	14064685	2895	2895	2895	2895	0
547	20231020	112100	14064685	2895	2895	2895	2895	0
548	20231020	112000	14064685	2895	2895	2895	2895	2
549	20231020	111900	14058895	2895	2895	2895	2895	0
550	20231020	111800	14058895	2895	2895	2895	2895	0
551	20231020	111700	14058895	2895	2895	2895	2895	0
552	20231020	111600	14058895	2895	2890	2900	2890	15
553	20231020	111500	14015475	2900	2895	2900	2885	103
554	20231020	111400	13717545	2900	2900	2900	2900	0
555	20231020	111300	13717545	2900	2900	2900	2900	0
556	20231020	111200	13717545	2900	2900	2900	2900	0
557	20231020	111100	13717545	2900	2900	2900	2900	0
558	20231020	111000	13717545	2900	2900	2900	2900	0
559	20231020	110900	13717545	2900	2900	2900	2900	6
560	20231020	110800	13700145	2900	2900	2900	2900	0
561	20231020	110700	13700145	2900	2900	2900	2900	10
562	20231020	110600	13671145	2900	2900	2900	2900	0
563	20231020	110500	13671145	2900	2900	2900	2900	4
564	20231020	110400	13659545	2905	2905	2905	2905	10
565	20231020	110300	13630495	2905	2905	2905	2905	0
566	20231020	110200	13630495	2905	2905	2905	2905	0
567	20231020	110100	13630495	2905	2900	2905	2900	6
568	20231020	110000	13613090	2900	2900	2900	2900	0
569	20231020	105900	13613090	2900	2900	2900	2900	0
570	20231020	105800	13613090	2900	2900	2900	2900	1
571	20231020	105700	13610190	2900	2900	2900	2900	0
572	20231020	105600	13610190	2900	2900	2900	2900	6
573	20231020	105500	13592790	2900	2900	2900	2900	0
574	20231020	105400	13592790	2900	2900	2900	2900	1
575	20231020	105300	13589890	2900	2900	2900	2900	3
576	20231020	105200	13581190	2895	2895	2895	2895	0
577	20231020	105100	13581190	2895	2895	2900	2895	9
578	20231020	105000	13555120	2900	2890	2900	2890	25
579	20231020	104900	13482760	2895	2890	2895	2885	64
580	20231020	104800	13297815	2895	2895	2895	2895	1
581	20231020	104700	13294920	2905	2905	2905	2905	0
582	20231020	104600	13294920	2905	2905	2905	2905	0
583	20231020	104500	13294920	2905	2900	2905	2900	23
584	20231020	104400	13228205	2925	2920	2925	2920	10
585	20231020	104300	13198990	2900	2915	2915	2900	200
586	20231020	104200	12618745	2935	2935	2935	2935	0
587	20231020	104100	12618745	2935	2935	2935	2935	0
588	20231020	104000	12618745	2935	2935	2935	2935	57
589	20231020	103900	12451450	2915	2915	2915	2915	32
590	20231020	103800	12358170	2915	2915	2915	2915	371
591	20231020	103700	11276705	2915	2880	2915	2880	21
592	20231020	103600	11216080	2885	2885	2885	2885	0
593	20231020	103500	11216080	2885	2885	2885	2885	5
594	20231020	103400	11201655	2890	2890	2890	2890	50
595	20231020	103300	11057155	2890	2890	2890	2890	0
596	20231020	103200	11057155	2890	2890	2890	2890	0
597	20231020	103100	11057155	2890	2890	2890	2890	1
598	20231020	103000	11054265	2880	2880	2880	2880	0
599	20231020	102900	11054265	2880	2880	2880	2880	0
600	20231020	102800	11054265	2880	2880	2880	2880	0
601	20231020	102700	11054265	2880	2880	2880	2880	0
602	20231020	102600	11054265	2880	2880	2880	2880	0
603	20231020	102500	11054265	2880	2880	2880	2880	0
604	20231020	102400	11054265	2880	2880	2880	2880	0
605	20231020	102300	11054265	2880	2880	2880	2880	0
606	20231020	102200	11054265	2880	2880	2880	2880	0
607	20231020	102100	11054265	2880	2880	2880	2880	0
608	20231020	102000	11054265	2880	2870	2880	2870	69
609	20231020	101900	10855895	2870	2870	2870	2870	6
610	20231020	101800	10838675	2870	2870	2870	2870	3
611	20231020	101700	10830065	2870	2870	2870	2870	0
612	20231020	101600	10830065	2870	2870	2870	2870	0
613	20231020	101500	10830065	2870	2870	2870	2870	0
614	20231020	101400	10830065	2870	2870	2870	2870	0
615	20231020	101300	10830065	2870	2870	2870	2870	0
616	20231020	101200	10830065	2870	2870	2870	2870	0
617	20231020	101100	10830065	2870	2870	2870	2870	10
618	20231020	101000	10801365	2865	2865	2865	2865	1
619	20231020	100900	10798500	2870	2870	2870	2870	0
620	20231020	100800	10798500	2870	2870	2870	2870	40
621	20231020	100700	10683700	2865	2865	2865	2865	158
622	20231020	100600	10231030	2870	2870	2870	2870	0
623	20231020	100500	10231030	2870	2870	2870	2870	10
624	20231020	100400	10202330	2845	2850	2885	2845	331
625	20231020	100300	9259120	2855	2860	2860	2855	560
626	20231020	100200	7658545	2860	2875	2875	2860	193
627	20231020	100100	7106550	2895	2895	2895	2895	0
628	20231020	100000	7106550	2895	2895	2895	2895	0
629	20231020	095900	7106550	2895	2895	2895	2895	141
630	20231020	095800	6698355	2895	2895	2895	2895	0
631	20231020	095700	6698355	2895	2905	2905	2895	50
632	20231020	095600	6553595	2915	2915	2915	2915	1
633	20231020	095500	6550680	2905	2905	2905	2905	0
634	20231020	095400	6550680	2905	2905	2905	2905	1
635	20231020	095300	6547775	2905	2910	2910	2905	197
636	20231020	095200	5974545	2915	2915	2915	2915	0
637	20231020	095100	5974545	2915	2915	2915	2915	0
638	20231020	095000	5974545	2915	2915	2915	2915	1
639	20231020	094900	5971630	2915	2915	2915	2915	0
640	20231020	094800	5971630	2915	2915	2915	2915	0
641	20231020	094700	5971630	2915	2915	2915	2915	0
642	20231020	094600	5971630	2915	2915	2915	2915	0
643	20231020	094500	5971630	2915	2915	2915	2915	0
644	20231020	094400	5971630	2915	2915	2915	2915	0
645	20231020	094300	5971630	2915	2915	2915	2915	1
646	20231020	094200	5968715	2915	2915	2915	2915	0
647	20231020	094100	5968715	2915	2915	2915	2915	0
648	20231020	094000	5968715	2915	2935	2935	2915	51
649	20231020	093900	5820030	2940	2940	2940	2940	0
650	20231020	093800	5820030	2940	2940	2940	2940	0
651	20231020	093700	5820030	2940	2940	2940	2940	400
652	20231020	093600	4644030	2950	2950	2950	2950	0
653	20231020	093500	4644030	2950	2950	2950	2950	0
654	20231020	093400	4644030	2950	2950	2950	2950	7
655	20231020	093300	4623380	2955	2955	2955	2955	0
656	20231020	093200	4623380	2955	2955	2955	2955	0
657	20231020	093100	4623380	2955	2955	2955	2955	0
658	20231020	093000	4623380	2955	2955	2955	2955	0
659	20231020	092900	4623380	2955	2955	2955	2955	0
660	20231020	092800	4623380	2955	2955	2955	2955	0
661	20231020	092700	4623380	2955	2955	2955	2955	0
662	20231020	092600	4623380	2955	2955	2955	2955	0
663	20231020	092500	4623380	2955	2955	2955	2955	0
664	20231020	092400	4623380	2955	2955	2955	2955	0
665	20231020	092300	4623380	2955	2955	2955	2955	0
666	20231020	092200	4623380	2955	2955	2955	2955	0
667	20231020	092100	4623380	2955	2955	2955	2955	0
668	20231020	092000	4623380	2955	2955	2955	2955	0
669	20231020	091900	4623380	2955	2955	2955	2955	0
670	20231020	091800	4623380	2955	2955	2955	2955	0
671	20231020	091700	4623380	2955	2955	2955	2955	0
672	20231020	091600	4623380	2955	2905	2955	2905	66
673	20231020	091500	4431125	2905	2875	2905	2875	442
674	20231020	091400	3155365	2885	2885	2885	2885	0
675	20231020	091300	3155365	2885	2900	2900	2885	977
676	20231020	091200	322575	2955	2955	2955	2955	0
677	20231020	091100	322575	2955	2955	2955	2955	0
678	20231020	091000	322575	2955	2955	2955	2955	50
679	20231020	090900	174825	2960	2960	2960	2960	0
680	20231020	090800	174825	2960	2905	2960	2905	7
681	20231020	090700	154435	2965	2965	2965	2965	0
682	20231020	090600	154435	2965	2965	2965	2965	0
683	20231020	090500	154435	2965	2965	2965	2965	0
684	20231020	090400	154435	2965	2965	2965	2965	0
685	20231020	090300	154435	2965	2965	2965	2965	0
686	20231020	090200	154435	2965	2965	2965	2965	0
687	20231020	090100	154435	2965	2970	2970	2965	52
688	20231020	090000	0	2915	2915	2915	2915	0