KissMeData/347700/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	204800	92377690	3640	3640	3640	3640	98
3	20231018	204700	92377690	3640	3640	3640	3640	0
4	20231018	204600	92377690	3640	3640	3640	3640	0
5	20231018	204500	92377690	3640	3640	3640	3640	0
6	20231018	204400	92377690	3640	3640	3640	3640	0
7	20231018	204300	92377690	3640	3640	3640	3640	0
8	20231018	204200	92377690	3640	3640	3640	3640	0
9	20231018	204100	92377690	3640	3640	3640	3640	0
10	20231018	204000	92377690	3640	3640	3640	3640	0
11	20231018	203900	92377690	3640	3640	3640	3640	0
12	20231018	203800	92377690	3640	3640	3640	3640	0
13	20231018	203700	92377690	3640	3640	3640	3640	0
14	20231018	203600	92377690	3640	3640	3640	3640	0
15	20231018	203500	92377690	3640	3640	3640	3640	0
16	20231018	203400	92377690	3640	3640	3640	3640	0
17	20231018	203300	92377690	3640	3640	3640	3640	0
18	20231018	203200	92377690	3640	3640	3640	3640	0
19	20231018	203100	92377690	3640	3640	3640	3640	0
20	20231018	203000	92377690	3640	3640	3640	3640	0
21	20231018	202900	92377690	3640	3640	3640	3640	0
22	20231018	202800	92377690	3640	3640	3640	3640	0
23	20231018	202700	92377690	3640	3640	3640	3640	0
24	20231018	202600	92377690	3640	3640	3640	3640	0
25	20231018	202500	92377690	3640	3640	3640	3640	0
26	20231018	202400	92377690	3640	3640	3640	3640	0
27	20231018	202300	92377690	3640	3640	3640	3640	0
28	20231018	202200	92377690	3640	3640	3640	3640	0
29	20231018	202100	92377690	3640	3640	3640	3640	0
30	20231018	202000	92377690	3640	3640	3640	3640	0
31	20231018	201900	92377690	3640	3640	3640	3640	0
32	20231018	201800	92377690	3640	3640	3640	3640	98
33	20231018	201700	92377690	3640	3640	3640	3640	0
34	20231018	201600	92377690	3640	3640	3640	3640	0
35	20231018	201500	92377690	3640	3640	3640	3640	0
36	20231018	201400	92377690	3640	3640	3640	3640	0
37	20231018	201300	92377690	3640	3640	3640	3640	0
38	20231018	201200	92377690	3640	3640	3640	3640	0
39	20231018	201100	92377690	3640	3640	3640	3640	0
40	20231018	201000	92377690	3640	3640	3640	3640	0
41	20231018	200900	92377690	3640	3640	3640	3640	0
42	20231018	200800	92377690	3640	3640	3640	3640	0
43	20231018	200700	92377690	3640	3640	3640	3640	0
44	20231018	200600	92377690	3640	3640	3640	3640	0
45	20231018	200500	92377690	3640	3640	3640	3640	0
46	20231018	200400	92377690	3640	3640	3640	3640	0
47	20231018	200300	92377690	3640	3640	3640	3640	0
48	20231018	200200	92377690	3640	3640	3640	3640	0
49	20231018	200100	92377690	3640	3640	3640	3640	0
50	20231018	200000	92377690	3640	3640	3640	3640	0
51	20231018	195900	92377690	3640	3640	3640	3640	0
52	20231018	195800	92377690	3640	3640	3640	3640	0
53	20231018	195700	92377690	3640	3640	3640	3640	0
54	20231018	195600	92377690	3640	3640	3640	3640	0
55	20231018	195500	92377690	3640	3640	3640	3640	0
56	20231018	195400	92377690	3640	3640	3640	3640	0
57	20231018	195300	92377690	3640	3640	3640	3640	0
58	20231018	195200	92377690	3640	3640	3640	3640	0
59	20231018	195100	92377690	3640	3640	3640	3640	0
60	20231018	195000	92377690	3640	3640	3640	3640	0
61	20231018	194900	92377690	3640	3640	3640	3640	0
62	20231018	194800	92377690	3640	3640	3640	3640	98
63	20231018	194700	92377690	3640	3640	3640	3640	0
64	20231018	194600	92377690	3640	3640	3640	3640	0
65	20231018	194500	92377690	3640	3640	3640	3640	0
66	20231018	194400	92377690	3640	3640	3640	3640	0
67	20231018	194300	92377690	3640	3640	3640	3640	0
68	20231018	194200	92377690	3640	3640	3640	3640	0
69	20231018	194100	92377690	3640	3640	3640	3640	0
70	20231018	194000	92377690	3640	3640	3640	3640	0
71	20231018	193900	92377690	3640	3640	3640	3640	0
72	20231018	193800	92377690	3640	3640	3640	3640	0
73	20231018	193700	92377690	3640	3640	3640	3640	0
74	20231018	193600	92377690	3640	3640	3640	3640	0
75	20231018	193500	92377690	3640	3640	3640	3640	0
76	20231018	193400	92377690	3640	3640	3640	3640	0
77	20231018	193300	92377690	3640	3640	3640	3640	0
78	20231018	193200	92377690	3640	3640	3640	3640	0
79	20231018	193100	92377690	3640	3640	3640	3640	0
80	20231018	193000	92377690	3640	3640	3640	3640	0
81	20231018	192900	92377690	3640	3640	3640	3640	0
82	20231018	192800	92377690	3640	3640	3640	3640	0
83	20231018	192700	92377690	3640	3640	3640	3640	0
84	20231018	192600	92377690	3640	3640	3640	3640	0
85	20231018	192500	92377690	3640	3640	3640	3640	0
86	20231018	192400	92377690	3640	3640	3640	3640	0
87	20231018	192300	92377690	3640	3640	3640	3640	0
88	20231018	192200	92377690	3640	3640	3640	3640	0
89	20231018	192100	92377690	3640	3640	3640	3640	0
90	20231018	192000	92377690	3640	3640	3640	3640	0
91	20231018	191900	92377690	3640	3640	3640	3640	0
92	20231018	191800	92377690	3640	3640	3640	3640	98
93	20231018	191700	92377690	3640	3640	3640	3640	0
94	20231018	191600	92377690	3640	3640	3640	3640	0
95	20231018	191500	92377690	3640	3640	3640	3640	0
96	20231018	191400	92377690	3640	3640	3640	3640	0
97	20231018	191300	92377690	3640	3640	3640	3640	0
98	20231018	191200	92377690	3640	3640	3640	3640	0
99	20231018	191100	92377690	3640	3640	3640	3640	0
100	20231018	191000	92377690	3640	3640	3640	3640	0
101	20231018	190900	92377690	3640	3640	3640	3640	0
102	20231018	190800	92377690	3640	3640	3640	3640	0
103	20231018	190700	92377690	3640	3640	3640	3640	0
104	20231018	190600	92377690	3640	3640	3640	3640	0
105	20231018	190500	92377690	3640	3640	3640	3640	0
106	20231018	190400	92377690	3640	3640	3640	3640	0
107	20231018	190300	92377690	3640	3640	3640	3640	0
108	20231018	190200	92377690	3640	3640	3640	3640	0
109	20231018	190100	92377690	3640	3640	3640	3640	0
110	20231018	190000	92377690	3640	3640	3640	3640	0
111	20231018	185900	92377690	3640	3640	3640	3640	0
112	20231018	185800	92377690	3640	3640	3640	3640	0
113	20231018	185700	92377690	3640	3640	3640	3640	0
114	20231018	185600	92377690	3640	3640	3640	3640	0
115	20231018	185500	92377690	3640	3640	3640	3640	0
116	20231018	185400	92377690	3640	3640	3640	3640	0
117	20231018	185300	92377690	3640	3640	3640	3640	0
118	20231018	185200	92377690	3640	3640	3640	3640	0
119	20231018	185100	92377690	3640	3640	3640	3640	0
120	20231018	185000	92377690	3640	3640	3640	3640	0
121	20231018	184900	92377690	3640	3640	3640	3640	0
122	20231018	184800	92377690	3640	3640	3640	3640	98
123	20231018	184700	92377690	3640	3640	3640	3640	0
124	20231018	184600	92377690	3640	3640	3640	3640	0
125	20231018	184500	92377690	3640	3640	3640	3640	0
126	20231018	184400	92377690	3640	3640	3640	3640	0
127	20231018	184300	92377690	3640	3640	3640	3640	0
128	20231018	184200	92377690	3640	3640	3640	3640	0
129	20231018	184100	92377690	3640	3640	3640	3640	0
130	20231018	184000	92377690	3640	3640	3640	3640	0
131	20231018	183900	92377690	3640	3640	3640	3640	0
132	20231018	183800	92377690	3640	3640	3640	3640	0
133	20231018	183700	92377690	3640	3640	3640	3640	0
134	20231018	183600	92377690	3640	3640	3640	3640	0
135	20231018	183500	92377690	3640	3640	3640	3640	0
136	20231018	183400	92377690	3640	3640	3640	3640	0
137	20231018	183300	92377690	3640	3640	3640	3640	0
138	20231018	183200	92377690	3640	3640	3640	3640	0
139	20231018	183100	92377690	3640	3640	3640	3640	0
140	20231018	183000	92377690	3640	3640	3640	3640	0
141	20231018	182900	92377690	3640	3640	3640	3640	0
142	20231018	182800	92377690	3640	3640	3640	3640	0
143	20231018	182700	92377690	3640	3640	3640	3640	0
144	20231018	182600	92377690	3640	3640	3640	3640	0
145	20231018	182500	92377690	3640	3640	3640	3640	0
146	20231018	182400	92377690	3640	3640	3640	3640	0
147	20231018	182300	92377690	3640	3640	3640	3640	0
148	20231018	182200	92377690	3640	3640	3640	3640	0
149	20231018	182100	92377690	3640	3640	3640	3640	0
150	20231018	182000	92377690	3640	3640	3640	3640	0
151	20231018	181900	92377690	3640	3640	3640	3640	0
152	20231018	181800	92377690	3640	3640	3640	3640	98
153	20231018	181700	92377690	3640	3640	3640	3640	0
154	20231018	181600	92377690	3640	3640	3640	3640	0
155	20231018	181500	92377690	3640	3640	3640	3640	0
156	20231018	181400	92377690	3640	3640	3640	3640	0
157	20231018	181300	92377690	3640	3640	3640	3640	0
158	20231018	181200	92377690	3640	3640	3640	3640	0
159	20231018	181100	92377690	3640	3640	3640	3640	0
160	20231018	181000	92377690	3640	3640	3640	3640	0
161	20231018	180900	92377690	3640	3640	3640	3640	0
162	20231018	180800	92377690	3640	3640	3640	3640	0
163	20231018	180700	92377690	3640	3640	3640	3640	0
164	20231018	180600	92377690	3640	3640	3640	3640	0
165	20231018	180500	92377690	3640	3640	3640	3640	0
166	20231018	180400	92377690	3640	3640	3640	3640	0
167	20231018	180300	92377690	3640	3640	3640	3640	0
168	20231018	180200	92377690	3640	3640	3640	3640	0
169	20231018	180100	92377690	3640	3640	3640	3640	0
170	20231018	180000	92377690	3640	3640	3640	3640	0
171	20231018	175900	92377690	3640	3640	3640	3640	0
172	20231018	175800	92377690	3640	3640	3640	3640	0
173	20231018	175700	92377690	3640	3640	3640	3640	0
174	20231018	175600	92377690	3640	3640	3640	3640	0
175	20231018	175500	92377690	3640	3640	3640	3640	0
176	20231018	175400	92377690	3640	3640	3640	3640	0
177	20231018	175300	92377690	3640	3640	3640	3640	0
178	20231018	175200	92377690	3640	3640	3640	3640	0
179	20231018	175100	92377690	3640	3640	3640	3640	0
180	20231018	175000	92377690	3640	3640	3640	3640	0
181	20231018	174900	92377690	3640	3640	3640	3640	0
182	20231018	174800	92377690	3640	3640	3640	3640	98
183	20231018	174700	92377690	3640	3640	3640	3640	0
184	20231018	174600	92377690	3640	3640	3640	3640	0
185	20231018	174500	92377690	3640	3640	3640	3640	0
186	20231018	174400	92377690	3640	3640	3640	3640	0
187	20231018	174300	92377690	3640	3640	3640	3640	0
188	20231018	174200	92377690	3640	3640	3640	3640	0
189	20231018	174100	92377690	3640	3640	3640	3640	0
190	20231018	174000	92377690	3640	3640	3640	3640	0
191	20231018	173900	92377690	3640	3640	3640	3640	0
192	20231018	173800	92377690	3640	3640	3640	3640	0
193	20231018	173700	92377690	3640	3640	3640	3640	0
194	20231018	173600	92377690	3640	3640	3640	3640	0
195	20231018	173500	92377690	3640	3640	3640	3640	0
196	20231018	173400	92377690	3640	3640	3640	3640	0
197	20231018	173300	92377690	3640	3640	3640	3640	0
198	20231018	173200	92377690	3640	3640	3640	3640	0
199	20231018	173100	92377690	3640	3640	3640	3640	0
200	20231018	173000	92377690	3640	3640	3640	3640	0
201	20231018	172900	92377690	3640	3640	3640	3640	0
202	20231018	172800	92377690	3640	3640	3640	3640	0
203	20231018	172700	92377690	3640	3640	3640	3640	0
204	20231018	172600	92377690	3640	3640	3640	3640	0
205	20231018	172500	92377690	3640	3640	3640	3640	0
206	20231018	172400	92377690	3640	3640	3640	3640	0
207	20231018	172300	92377690	3640	3640	3640	3640	0
208	20231018	172200	92377690	3640	3640	3640	3640	0
209	20231018	172100	92377690	3640	3640	3640	3640	0
210	20231018	172000	92377690	3640	3640	3640	3640	0
211	20231018	171900	92377690	3640	3640	3640	3640	0
212	20231018	171800	92377690	3640	3640	3640	3640	98
213	20231018	171700	92377690	3640	3640	3640	3640	0
214	20231018	171600	92377690	3640	3640	3640	3640	0
215	20231018	171500	92377690	3640	3640	3640	3640	0
216	20231018	171400	92377690	3640	3640	3640	3640	0
217	20231018	171300	92377690	3640	3640	3640	3640	0
218	20231018	171200	92377690	3640	3640	3640	3640	0
219	20231018	171100	92377690	3640	3640	3640	3640	0
220	20231018	171000	92377690	3640	3640	3640	3640	0
221	20231018	170900	92377690	3640	3640	3640	3640	0
222	20231018	170800	92377690	3640	3640	3640	3640	0
223	20231018	170700	92377690	3640	3640	3640	3640	0
224	20231018	170600	92377690	3640	3640	3640	3640	0
225	20231018	170500	92377690	3640	3640	3640	3640	0
226	20231018	170400	92377690	3640	3640	3640	3640	0
227	20231018	170300	92377690	3640	3640	3640	3640	0
228	20231018	170200	92377690	3640	3640	3640	3640	0
229	20231018	170100	92377690	3640	3640	3640	3640	0
230	20231018	170000	92377690	3640	3640	3640	3640	0
231	20231018	165900	92377690	3640	3640	3640	3640	0
232	20231018	165800	92377690	3640	3640	3640	3640	0
233	20231018	165700	92377690	3640	3640	3640	3640	0
234	20231018	165600	92377690	3640	3640	3640	3640	0
235	20231018	165500	92377690	3640	3640	3640	3640	0
236	20231018	165400	92377690	3640	3640	3640	3640	0
237	20231018	165300	92377690	3640	3640	3640	3640	0
238	20231018	165200	92377690	3640	3640	3640	3640	0
239	20231018	165100	92377690	3640	3640	3640	3640	0
240	20231018	165000	92377690	3640	3640	3640	3640	0
241	20231018	164900	92377690	3640	3640	3640	3640	0
242	20231018	164800	92377690	3640	3640	3640	3640	98
243	20231018	164700	92377690	3640	3640	3640	3640	0
244	20231018	164600	92377690	3640	3640	3640	3640	0
245	20231018	164500	92377690	3640	3640	3640	3640	0
246	20231018	164400	92377690	3640	3640	3640	3640	0
247	20231018	164300	92377690	3640	3640	3640	3640	0
248	20231018	164200	92377690	3640	3640	3640	3640	0
249	20231018	164100	92377690	3640	3640	3640	3640	0
250	20231018	164000	92377690	3640	3640	3640	3640	0
251	20231018	163900	92377690	3640	3640	3640	3640	0
252	20231018	163800	92377690	3640	3640	3640	3640	0
253	20231018	163700	92377690	3640	3640	3640	3640	0
254	20231018	163600	92377690	3640	3640	3640	3640	0
255	20231018	163500	92377690	3640	3640	3640	3640	0
256	20231018	163400	92377690	3640	3640	3640	3640	0
257	20231018	163300	92377690	3640	3640	3640	3640	0
258	20231018	163200	92377690	3640	3640	3640	3640	0
259	20231018	163100	92377690	3640	3640	3640	3640	0
260	20231018	163000	92377690	3640	3640	3640	3640	0
261	20231018	162900	92377690	3640	3640	3640	3640	0
262	20231018	162800	92377690	3640	3640	3640	3640	0
263	20231018	162700	92377690	3640	3640	3640	3640	0
264	20231018	162600	92377690	3640	3640	3640	3640	0
265	20231018	162500	92377690	3640	3640	3640	3640	0
266	20231018	162400	92377690	3640	3640	3640	3640	0
267	20231018	162300	92377690	3640	3640	3640	3640	0
268	20231018	162200	92377690	3640	3640	3640	3640	0
269	20231018	162100	92377690	3640	3640	3640	3640	0
270	20231018	162000	92377690	3640	3640	3640	3640	0
271	20231018	161900	92377690	3640	3640	3640	3640	0
272	20231018	161800	92377690	3640	3640	3640	3640	98
273	20231018	161700	92377690	3640	3640	3640	3640	0
274	20231018	161600	92377690	3640	3640	3640	3640	0
275	20231018	161500	92377690	3640	3640	3640	3640	0
276	20231018	161400	92377690	3640	3640	3640	3640	0
277	20231018	161300	92377690	3640	3640	3640	3640	0
278	20231018	161200	92377690	3640	3640	3640	3640	0
279	20231018	161100	92377690	3640	3640	3640	3640	0
280	20231018	161000	92377690	3640	3640	3640	3640	0
281	20231018	160900	92377690	3640	3640	3640	3640	0
282	20231018	160800	92377690	3640	3640	3640	3640	0
283	20231018	160700	92377690	3640	3640	3640	3640	0
284	20231018	160600	92377690	3640	3640	3640	3640	0
285	20231018	160500	92377690	3640	3640	3640	3640	0
286	20231018	160400	92377690	3640	3640	3640	3640	0
287	20231018	160300	92377690	3640	3640	3640	3640	0
288	20231018	160200	92377690	3640	3640	3640	3640	0
289	20231018	160100	92377690	3640	3640	3640	3640	0
290	20231018	160000	92377690	3640	3640	3640	3640	0
291	20231018	155900	92377690	3640	3640	3640	3640	0
292	20231018	155800	92377690	3640	3640	3640	3640	0
293	20231018	155700	92377690	3640	3640	3640	3640	0
294	20231018	155600	92377690	3640	3640	3640	3640	0
295	20231018	155500	92377690	3640	3640	3640	3640	0
296	20231018	155400	92377690	3640	3640	3640	3640	0
297	20231018	155300	92377690	3640	3640	3640	3640	0
298	20231018	155200	92377690	3640	3640	3640	3640	0
299	20231018	155100	92377690	3640	3640	3640	3640	0
300	20231018	155000	92377690	3640	3640	3640	3640	0
301	20231018	154900	92377690	3640	3640	3640	3640	0
302	20231018	154800	92377690	3640	3640	3640	3640	98
303	20231018	154700	92377690	3640	3640	3640	3640	0
304	20231018	154600	92377690	3640	3640	3640	3640	0
305	20231018	154500	92377690	3640	3640	3640	3640	0
306	20231018	154400	92377690	3640	3640	3640	3640	0
307	20231018	154300	92377690	3640	3640	3640	3640	0
308	20231018	154200	92377690	3640	3640	3640	3640	0
309	20231018	154100	92377690	3640	3640	3640	3640	0
310	20231018	154000	92377690	3640	3640	3640	3640	0
311	20231018	153900	92377690	3640	3640	3640	3640	0
312	20231018	153800	92377690	3640	3640	3640	3640	0
313	20231018	153700	92377690	3640	3640	3640	3640	0
314	20231018	153600	92377690	3640	3640	3640	3640	0
315	20231018	153500	92377690	3640	3640	3640	3640	0
316	20231018	153400	92377690	3640	3640	3640	3640	0
317	20231018	153300	92377690	3640	3640	3640	3640	0
318	20231018	153200	92377690	3640	3640	3640	3640	0
319	20231018	153100	92377690	3640	3640	3640	3640	0
320	20231018	153000	92377690	3640	3640	3640	3640	98
321	20231018	152900	92020970	3640	3640	3640	3640	0
322	20231018	152800	92020970	3640	3640	3640	3640	0
323	20231018	152700	92020970	3640	3640	3640	3640	0
324	20231018	152600	92020970	3640	3640	3640	3640	0
325	20231018	152500	92020970	3640	3640	3640	3640	0
326	20231018	152400	92020970	3640	3640	3640	3640	0
327	20231018	152300	92020970	3640	3640	3640	3640	0
328	20231018	152200	92020970	3640	3640	3640	3640	0
329	20231018	152100	92020970	3640	3640	3640	3640	0
330	20231018	152000	92020970	3640	3640	3640	3640	0
331	20231018	151900	92020970	3640	3640	3640	3640	30
332	20231018	151800	91911770	3630	3630	3630	3630	12
333	20231018	151700	91868210	3640	3640	3640	3640	73
334	20231018	151600	91602490	3630	3630	3630	3630	0
335	20231018	151500	91602490	3630	3630	3630	3630	0
336	20231018	151400	91602490	3630	3635	3635	3630	15
337	20231018	151300	91548035	3630	3630	3630	3630	0
338	20231018	151200	91548035	3630	3630	3630	3630	13
339	20231018	151100	91500845	3640	3640	3640	3640	0
340	20231018	151000	91500845	3640	3640	3640	3640	0
341	20231018	150900	91500845	3640	3640	3640	3640	0
342	20231018	150800	91500845	3640	3640	3640	3640	0
343	20231018	150700	91500845	3640	3640	3640	3640	1
344	20231018	150600	91497205	3615	3630	3630	3615	500
345	20231018	150500	89688080	3635	3635	3635	3635	0
346	20231018	150400	89688080	3635	3635	3635	3635	0
347	20231018	150300	89688080	3635	3635	3635	3635	0
348	20231018	150200	89688080	3635	3635	3635	3635	0
349	20231018	150100	89688080	3635	3635	3635	3635	0
350	20231018	150000	89688080	3635	3635	3635	3635	0
351	20231018	145900	89688080	3635	3635	3635	3635	118
352	20231018	145800	89259150	3635	3635	3635	3635	91
353	20231018	145700	88928365	3635	3640	3640	3635	101
354	20231018	145600	88561225	3610	3620	3620	3610	300
355	20231018	145500	87477430	3640	3640	3640	3640	0
356	20231018	145400	87477430	3640	3640	3640	3640	0
357	20231018	145300	87477430	3640	3620	3640	3615	201
358	20231018	145200	86750295	3620	3635	3635	3620	310
359	20231018	145100	85626385	3635	3635	3635	3635	0
360	20231018	145000	85626385	3635	3635	3635	3635	421
361	20231018	144900	84096050	3645	3645	3645	3645	0
362	20231018	144800	84096050	3645	3645	3645	3645	0
363	20231018	144700	84096050	3645	3645	3645	3645	0
364	20231018	144600	84096050	3645	3645	3645	3645	0
365	20231018	144500	84096050	3645	3645	3645	3645	0
366	20231018	144400	84096050	3645	3645	3645	3645	0
367	20231018	144300	84096050	3645	3645	3645	3645	0
368	20231018	144200	84096050	3645	3645	3645	3645	0
369	20231018	144100	84096050	3645	3645	3645	3645	0
370	20231018	144000	84096050	3645	3645	3645	3645	0
371	20231018	143900	84096050	3645	3645	3645	3645	0
372	20231018	143800	84096050	3645	3645	3645	3645	0
373	20231018	143700	84096050	3645	3645	3645	3645	0
374	20231018	143600	84096050	3645	3645	3645	3645	0
375	20231018	143500	84096050	3645	3645	3645	3645	0
376	20231018	143400	84096050	3645	3645	3645	3645	0
377	20231018	143300	84096050	3645	3645	3645	3645	0
378	20231018	143200	84096050	3645	3645	3645	3645	0
379	20231018	143100	84096050	3645	3645	3645	3645	0
380	20231018	143000	84096050	3645	3645	3645	3645	0
381	20231018	142900	84096050	3645	3645	3645	3645	0
382	20231018	142800	84096050	3645	3645	3645	3645	91
383	20231018	142700	83764355	3645	3645	3645	3645	0
384	20231018	142600	83764355	3645	3645	3645	3645	0
385	20231018	142500	83764355	3645	3645	3645	3645	0
386	20231018	142400	83764355	3645	3645	3645	3645	0
387	20231018	142300	83764355	3645	3645	3645	3645	0
388	20231018	142200	83764355	3645	3645	3645	3645	0
389	20231018	142100	83764355	3645	3645	3645	3645	0
390	20231018	142000	83764355	3645	3645	3645	3645	0
391	20231018	141900	83764355	3645	3645	3645	3645	0
392	20231018	141800	83764355	3645	3645	3645	3645	0
393	20231018	141700	83764355	3645	3645	3645	3645	0
394	20231018	141600	83764355	3645	3645	3645	3645	0
395	20231018	141500	83764355	3645	3645	3645	3645	0
396	20231018	141400	83764355	3645	3645	3645	3645	0
397	20231018	141300	83764355	3645	3645	3645	3645	0
398	20231018	141200	83764355	3645	3645	3645	3645	0
399	20231018	141100	83764355	3645	3645	3645	3645	0
400	20231018	141000	83764355	3645	3645	3645	3645	1
401	20231018	140900	83760710	3645	3645	3645	3645	0
402	20231018	140800	83760710	3645	3650	3655	3645	813
403	20231018	140700	80789390	3645	3645	3645	3645	0
404	20231018	140600	80789390	3645	3645	3645	3645	0
405	20231018	140500	80789390	3645	3645	3645	3645	0
406	20231018	140400	80789390	3645	3645	3645	3645	13
407	20231018	140300	80742005	3645	3630	3645	3630	611
408	20231018	140200	78521980	3625	3625	3625	3625	9
409	20231018	140100	78489355	3625	3625	3625	3625	9
410	20231018	140000	78456730	3625	3625	3625	3625	239
411	20231018	135900	77590355	3625	3625	3625	3625	1
412	20231018	135800	77586730	3635	3635	3635	3635	91
413	20231018	135700	77255945	3625	3625	3625	3625	0
414	20231018	135600	77255945	3625	3625	3625	3625	0
415	20231018	135500	77255945	3625	3625	3625	3625	70
416	20231018	135400	77002195	3630	3630	3630	3630	0
417	20231018	135300	77002195	3630	3630	3630	3630	0
418	20231018	135200	77002195	3630	3630	3630	3630	0
419	20231018	135100	77002195	3630	3630	3630	3630	0
420	20231018	135000	77002195	3630	3630	3630	3630	5
421	20231018	134900	76984045	3630	3630	3630	3630	5
422	20231018	134800	76965895	3630	3630	3630	3630	0
423	20231018	134700	76965895	3630	3630	3630	3630	0
424	20231018	134600	76965895	3630	3630	3630	3630	50
425	20231018	134500	76784395	3630	3630	3630	3630	0
426	20231018	134400	76784395	3630	3630	3630	3630	0
427	20231018	134300	76784395	3630	3630	3630	3630	0
428	20231018	134200	76784395	3630	3630	3630	3630	0
429	20231018	134100	76784395	3630	3630	3630	3630	0
430	20231018	134000	76784395	3630	3630	3630	3630	0
431	20231018	133900	76784395	3630	3630	3630	3630	0
432	20231018	133800	76784395	3630	3630	3630	3630	0
433	20231018	133700	76784395	3630	3630	3630	3630	0
434	20231018	133600	76784395	3630	3630	3630	3630	1
435	20231018	133500	76780765	3630	3630	3630	3630	0
436	20231018	133400	76780765	3630	3630	3630	3630	0
437	20231018	133300	76780765	3630	3630	3630	3630	0
438	20231018	133200	76780765	3630	3630	3630	3630	0
439	20231018	133100	76780765	3630	3630	3630	3630	0
440	20231018	133000	76780765	3630	3630	3630	3630	0
441	20231018	132900	76780765	3630	3630	3630	3630	0
442	20231018	132800	76780765	3630	3630	3630	3630	11
443	20231018	132700	76740835	3630	3630	3630	3630	0
444	20231018	132600	76740835	3630	3630	3630	3630	0
445	20231018	132500	76740835	3630	3630	3630	3630	0
446	20231018	132400	76740835	3630	3630	3630	3630	0
447	20231018	132300	76740835	3630	3630	3630	3630	0
448	20231018	132200	76740835	3630	3630	3630	3630	0
449	20231018	132100	76740835	3630	3625	3630	3625	11
450	20231018	132000	76700910	3625	3635	3635	3625	44
451	20231018	131900	76541010	3630	3630	3630	3630	0
452	20231018	131800	76541010	3630	3630	3630	3630	0
453	20231018	131700	76541010	3630	3630	3630	3630	0
454	20231018	131600	76541010	3630	3630	3630	3630	0
455	20231018	131500	76541010	3630	3630	3630	3630	0
456	20231018	131400	76541010	3630	3630	3630	3630	0
457	20231018	131300	76541010	3630	3630	3630	3630	0
458	20231018	131200	76541010	3630	3630	3630	3630	0
459	20231018	131100	76541010	3630	3630	3630	3630	0
460	20231018	131000	76541010	3630	3630	3630	3630	0
461	20231018	130900	76541010	3630	3630	3630	3630	0
462	20231018	130800	76541010	3630	3630	3630	3630	0
463	20231018	130700	76541010	3630	3630	3630	3630	0
464	20231018	130600	76541010	3630	3630	3630	3630	180
465	20231018	130500	75887610	3635	3635	3635	3635	13
466	20231018	130400	75840355	3645	3645	3645	3645	0
467	20231018	130300	75840355	3645	3645	3645	3645	0
468	20231018	130200	75840355	3645	3645	3645	3645	0
469	20231018	130100	75840355	3645	3645	3645	3645	0
470	20231018	130000	75840355	3645	3645	3645	3645	0
471	20231018	125900	75840355	3645	3645	3645	3645	0
472	20231018	125800	75840355	3645	3645	3645	3645	0
473	20231018	125700	75840355	3645	3645	3645	3645	0
474	20231018	125600	75840355	3645	3645	3645	3645	0
475	20231018	125500	75840355	3645	3645	3645	3645	0
476	20231018	125400	75840355	3645	3645	3645	3645	0
477	20231018	125300	75840355	3645	3645	3645	3645	35
478	20231018	125200	75712780	3645	3645	3645	3645	0
479	20231018	125100	75712780	3645	3645	3645	3645	5
480	20231018	125000	75694555	3650	3650	3650	3650	0
481	20231018	124900	75694555	3650	3650	3650	3650	0
482	20231018	124800	75694555	3650	3650	3650	3650	0
483	20231018	124700	75694555	3650	3650	3650	3650	0
484	20231018	124600	75694555	3650	3650	3650	3650	0
485	20231018	124500	75694555	3650	3650	3650	3650	0
486	20231018	124400	75694555	3650	3650	3650	3650	5
487	20231018	124300	75676305	3650	3650	3650	3650	5
488	20231018	124200	75658055	3650	3650	3650	3650	5
489	20231018	124100	75639805	3650	3650	3650	3650	0
490	20231018	124000	75639805	3650	3650	3650	3650	0
491	20231018	123900	75639805	3650	3650	3650	3650	500
492	20231018	123800	73814805	3650	3650	3650	3650	0
493	20231018	123700	73814805	3650	3650	3650	3650	0
494	20231018	123600	73814805	3650	3650	3650	3650	0
495	20231018	123500	73814805	3650	3650	3650	3650	0
496	20231018	123400	73814805	3650	3655	3655	3650	393
497	20231018	123300	72380065	3665	3665	3665	3665	0
498	20231018	123200	72380065	3665	3665	3665	3665	0
499	20231018	123100	72380065	3665	3665	3665	3665	0
500	20231018	123000	72380065	3665	3665	3665	3665	0
501	20231018	122900	72380065	3665	3665	3665	3665	2256
502	20231018	122800	64111825	3700	3700	3700	3700	0
503	20231018	122700	64111825	3700	3700	3700	3700	0
504	20231018	122600	64111825	3700	3700	3700	3700	0
505	20231018	122500	64111825	3700	3695	3700	3695	500
506	20231018	122400	62262030	3695	3695	3695	3695	0
507	20231018	122300	62262030	3695	3695	3695	3695	0
508	20231018	122200	62262030	3695	3695	3695	3695	0
509	20231018	122100	62262030	3695	3695	3695	3695	1
510	20231018	122000	62258335	3665	3665	3665	3665	0
511	20231018	121900	62258335	3665	3665	3665	3665	0
512	20231018	121800	62258335	3665	3665	3665	3665	0
513	20231018	121700	62258335	3665	3665	3665	3665	0
514	20231018	121600	62258335	3665	3665	3665	3665	0
515	20231018	121500	62258335	3665	3665	3665	3665	0
516	20231018	121400	62258335	3665	3665	3665	3665	0
517	20231018	121300	62258335	3665	3665	3665	3665	0
518	20231018	121200	62258335	3665	3665	3665	3665	0
519	20231018	121100	62258335	3665	3665	3665	3665	0
520	20231018	121000	62258335	3665	3665	3665	3665	0
521	20231018	120900	62258335	3665	3665	3665	3665	0
522	20231018	120800	62258335	3665	3665	3665	3665	0
523	20231018	120700	62258335	3665	3665	3665	3665	0
524	20231018	120600	62258335	3665	3665	3665	3665	0
525	20231018	120500	62258335	3665	3665	3665	3665	0
526	20231018	120400	62258335	3665	3665	3665	3665	0
527	20231018	120300	62258335	3665	3665	3665	3665	0
528	20231018	120200	62258335	3665	3665	3665	3665	0
529	20231018	120100	62258335	3665	3665	3665	3665	0
530	20231018	120000	62258335	3665	3665	3665	3665	0
531	20231018	115900	62258335	3665	3665	3665	3665	0
532	20231018	115800	62258335	3665	3665	3665	3665	0
533	20231018	115700	62258335	3665	3665	3665	3665	1
534	20231018	115600	62254670	3670	3670	3670	3670	0
535	20231018	115500	62254670	3670	3670	3670	3670	0
536	20231018	115400	62254670	3670	3670	3670	3670	0
537	20231018	115300	62254670	3670	3670	3670	3670	0
538	20231018	115200	62254670	3670	3695	3695	3665	2500
539	20231018	115100	53083655	3695	3695	3695	3695	0
540	20231018	115000	53083655	3695	3695	3695	3695	0
541	20231018	114900	53083655	3695	3695	3695	3695	0
542	20231018	114800	53083655	3695	3695	3695	3695	0
543	20231018	114700	53083655	3695	3695	3695	3695	0
544	20231018	114600	53083655	3695	3695	3695	3695	0
545	20231018	114500	53083655	3695	3695	3695	3695	0
546	20231018	114400	53083655	3695	3695	3695	3695	0
547	20231018	114300	53083655	3695	3695	3695	3695	0
548	20231018	114200	53083655	3695	3695	3695	3695	0
549	20231018	114100	53083655	3695	3695	3695	3695	0
550	20231018	114000	53083655	3695	3695	3695	3695	0
551	20231018	113900	53083655	3695	3670	3695	3670	47
552	20231018	113800	52910055	3665	3665	3665	3665	1395
553	20231018	113700	47797380	3695	3695	3695	3695	0
554	20231018	113600	47797380	3695	3695	3695	3695	105
555	20231018	113500	47409405	3695	3695	3695	3695	1
556	20231018	113400	47405710	3695	3695	3695	3695	0
557	20231018	113300	47405710	3695	3695	3695	3695	0
558	20231018	113200	47405710	3695	3695	3695	3695	0
559	20231018	113100	47405710	3695	3695	3695	3695	0
560	20231018	113000	47405710	3695	3695	3695	3695	0
561	20231018	112900	47405710	3695	3695	3695	3695	1
562	20231018	112800	47402015	3695	3705	3705	3695	1298
563	20231018	112700	42598930	3700	3710	3710	3700	55
564	20231018	112600	42395175	3725	3730	3730	3725	1502
565	20231018	112500	36797720	3750	3750	3750	3750	0
566	20231018	112400	36797720	3750	3750	3750	3750	0
567	20231018	112300	36797720	3750	3750	3750	3750	1
568	20231018	112200	36793970	3760	3760	3760	3760	0
569	20231018	112100	36793970	3760	3760	3760	3760	33
570	20231018	112000	36669890	3760	3730	3760	3730	152
571	20231018	111900	36098640	3775	3775	3775	3775	0
572	20231018	111800	36098640	3775	3775	3775	3775	2088
573	20231018	111700	28216440	3780	3780	3780	3780	0
574	20231018	111600	28216440	3780	3780	3780	3780	0
575	20231018	111500	28216440	3780	3780	3780	3780	0
576	20231018	111400	28216440	3780	3780	3780	3780	0
577	20231018	111300	28216440	3780	3780	3780	3780	0
578	20231018	111200	28216440	3780	3780	3780	3780	0
579	20231018	111100	28216440	3780	3740	3785	3740	101
580	20231018	111000	27838125	3740	3735	3740	3735	38
581	20231018	110900	27696190	3735	3735	3735	3735	1
582	20231018	110800	27692455	3725	3725	3725	3725	0
583	20231018	110700	27692455	3725	3725	3725	3725	242
584	20231018	110600	26791005	3725	3725	3725	3725	1
585	20231018	110500	26787280	3715	3715	3715	3715	0
586	20231018	110400	26787280	3715	3705	3715	3705	141
587	20231018	110300	26264535	3705	3705	3705	3705	0
588	20231018	110200	26264535	3705	3705	3705	3705	1
589	20231018	110100	26260830	3695	3695	3695	3695	69
590	20231018	110000	26005875	3685	3685	3685	3685	0
591	20231018	105900	26005875	3685	3685	3685	3685	0
592	20231018	105800	26005875	3685	3685	3685	3685	0
593	20231018	105700	26005875	3685	3685	3685	3685	0
594	20231018	105600	26005875	3685	3685	3685	3685	0
595	20231018	105500	26005875	3685	3685	3685	3685	0
596	20231018	105400	26005875	3685	3685	3685	3685	0
597	20231018	105300	26005875	3685	3685	3685	3685	0
598	20231018	105200	26005875	3685	3655	3685	3655	579
599	20231018	105100	23888705	3655	3655	3655	3655	0
600	20231018	105000	23888705	3655	3655	3655	3655	0
601	20231018	104900	23888705	3655	3655	3655	3655	1
602	20231018	104800	23885050	3650	3650	3650	3650	0
603	20231018	104700	23885050	3650	3650	3650	3650	0
604	20231018	104600	23885050	3650	3650	3650	3650	100
605	20231018	104500	23520050	3650	3650	3650	3650	0
606	20231018	104400	23520050	3650	3650	3650	3650	109
607	20231018	104300	23122200	3650	3645	3650	3645	608
608	20231018	104200	20903380	3630	3630	3630	3630	0
609	20231018	104100	20903380	3630	3630	3630	3630	651
610	20231018	104000	18540250	3630	3630	3630	3630	0
611	20231018	103900	18540250	3630	3630	3630	3630	0
612	20231018	103800	18540250	3630	3630	3630	3630	0
613	20231018	103700	18540250	3630	3630	3630	3630	0
614	20231018	103600	18540250	3630	3630	3630	3630	0
615	20231018	103500	18540250	3630	3630	3630	3630	0
616	20231018	103400	18540250	3630	3630	3630	3630	0
617	20231018	103300	18540250	3630	3630	3630	3630	0
618	20231018	103200	18540250	3630	3630	3630	3630	0
619	20231018	103100	18540250	3630	3630	3630	3630	0
620	20231018	103000	18540250	3630	3630	3630	3630	0
621	20231018	102900	18540250	3630	3630	3630	3630	1
622	20231018	102800	18536620	3650	3650	3650	3650	0
623	20231018	102700	18536620	3650	3650	3650	3650	0
624	20231018	102600	18536620	3650	3650	3650	3650	0
625	20231018	102500	18536620	3650	3650	3650	3650	0
626	20231018	102400	18536620	3650	3650	3650	3650	0
627	20231018	102300	18536620	3650	3650	3650	3650	0
628	20231018	102200	18536620	3650	3650	3650	3650	0
629	20231018	102100	18536620	3650	3650	3650	3650	0
630	20231018	102000	18536620	3650	3650	3650	3650	0
631	20231018	101900	18536620	3650	3650	3650	3650	0
632	20231018	101800	18536620	3650	3650	3650	3650	0
633	20231018	101700	18536620	3650	3650	3650	3650	11
634	20231018	101600	18496470	3650	3650	3650	3650	0
635	20231018	101500	18496470	3650	3650	3650	3650	0
636	20231018	101400	18496470	3650	3650	3650	3650	0
637	20231018	101300	18496470	3650	3650	3650	3650	0
638	20231018	101200	18496470	3650	3650	3650	3650	0
639	20231018	101100	18496470	3650	3650	3650	3650	6
640	20231018	101000	18474570	3655	3655	3655	3655	0
641	20231018	100900	18474570	3655	3655	3655	3655	0
642	20231018	100800	18474570	3655	3655	3655	3655	130
643	20231018	100700	17999420	3655	3655	3655	3655	0
644	20231018	100600	17999420	3655	3655	3655	3655	0
645	20231018	100500	17999420	3655	3655	3655	3655	0
646	20231018	100400	17999420	3655	3655	3655	3655	0
647	20231018	100300	17999420	3655	3655	3655	3655	0
648	20231018	100200	17999420	3655	3655	3655	3655	0
649	20231018	100100	17999420	3655	3655	3655	3655	991
650	20231018	100000	14377315	3655	3655	3655	3655	0
651	20231018	095900	14377315	3655	3655	3655	3655	1
652	20231018	095800	14373660	3655	3655	3655	3655	0
653	20231018	095700	14373660	3655	3655	3655	3655	0
654	20231018	095600	14373660	3655	3655	3655	3655	0
655	20231018	095500	14373660	3655	3655	3655	3655	0
656	20231018	095400	14373660	3655	3655	3655	3655	0
657	20231018	095300	14373660	3655	3650	3655	3650	358
658	20231018	095200	13065670	3630	3630	3630	3630	14
659	20231018	095100	13014850	3655	3655	3655	3655	0
660	20231018	095000	13014850	3655	3655	3655	3655	0
661	20231018	094900	13014850	3655	3655	3655	3655	0
662	20231018	094800	13014850	3655	3655	3655	3655	0
663	20231018	094700	13014850	3655	3655	3655	3655	0
664	20231018	094600	13014850	3655	3655	3655	3655	0
665	20231018	094500	13014850	3655	3655	3655	3655	0
666	20231018	094400	13014850	3655	3655	3655	3655	190
667	20231018	094300	12320400	3655	3655	3655	3655	0
668	20231018	094200	12320400	3655	3655	3655	3655	0
669	20231018	094100	12320400	3655	3655	3655	3655	0
670	20231018	094000	12320400	3655	3655	3655	3655	0
671	20231018	093900	12320400	3655	3655	3655	3655	501
672	20231018	093800	10489245	3655	3655	3655	3655	0
673	20231018	093700	10489245	3655	3655	3655	3655	0
674	20231018	093600	10489245	3655	3655	3655	3655	276
675	20231018	093500	9480465	3650	3650	3650	3650	100
676	20231018	093400	9115465	3650	3650	3650	3650	1
677	20231018	093300	9111815	3645	3645	3645	3645	2
678	20231018	093200	9104525	3615	3615	3615	3615	0
679	20231018	093100	9104525	3615	3615	3615	3615	0
680	20231018	093000	9104525	3615	3615	3615	3615	0
681	20231018	092900	9104525	3615	3615	3615	3615	0
682	20231018	092800	9104525	3615	3615	3615	3615	0
683	20231018	092700	9104525	3615	3615	3615	3615	0
684	20231018	092600	9104525	3615	3615	3615	3615	100
685	20231018	092500	8743025	3655	3655	3655	3655	0
686	20231018	092400	8743025	3655	3655	3655	3655	0
687	20231018	092300	8743025	3655	3610	3655	3605	51
688	20231018	092200	8558990	3610	3610	3610	3610	50
689	20231018	092100	8378490	3610	3610	3610	3610	0
690	20231018	092000	8378490	3610	3610	3610	3610	0
691	20231018	091900	8378490	3610	3610	3610	3610	0
692	20231018	091800	8378490	3610	3610	3610	3610	0
693	20231018	091700	8378490	3610	3610	3610	3610	50
694	20231018	091600	8197990	3610	3610	3610	3610	0
695	20231018	091500	8197990	3610	3610	3610	3610	0
696	20231018	091400	8197990	3610	3615	3615	3610	30
697	20231018	091300	8089600	3620	3625	3625	3620	888
698	20231018	091200	4874985	3645	3645	3645	3645	51
699	20231018	091100	4689090	3620	3630	3630	3620	420
700	20231018	091000	3168140	3665	3630	3665	3620	81
701	20231018	090900	2874855	3625	3625	3625	3625	0
702	20231018	090800	2874855	3625	3625	3625	3625	0
703	20231018	090700	2874855	3625	3620	3625	3620	165
704	20231018	090600	2277520	3620	3620	3620	3620	0
705	20231018	090500	2277520	3620	3620	3620	3620	0
706	20231018	090400	2277520	3620	3620	3620	3620	180
707	20231018	090300	1625920	3620	3620	3620	3620	65
708	20231018	090200	1390620	3620	3620	3620	3620	26
709	20231018	090100	1296500	3625	3625	3625	3625	236
710	20231018	090000	441000	3675	3675	3675	3675	120