KissMeData/049550/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	192200	8842510	4095	4095	4095	4095	286
3	20231018	192100	8842510	4095	4095	4095	4095	0
4	20231018	192000	8842510	4095	4095	4095	4095	0
5	20231018	191900	8842510	4095	4095	4095	4095	0
6	20231018	191800	8842510	4095	4095	4095	4095	0
7	20231018	191700	8842510	4095	4095	4095	4095	0
8	20231018	191600	8842510	4095	4095	4095	4095	0
9	20231018	191500	8842510	4095	4095	4095	4095	0
10	20231018	191400	8842510	4095	4095	4095	4095	0
11	20231018	191300	8842510	4095	4095	4095	4095	0
12	20231018	191200	8842510	4095	4095	4095	4095	0
13	20231018	191100	8842510	4095	4095	4095	4095	0
14	20231018	191000	8842510	4095	4095	4095	4095	0
15	20231018	190900	8842510	4095	4095	4095	4095	0
16	20231018	190800	8842510	4095	4095	4095	4095	0
17	20231018	190700	8842510	4095	4095	4095	4095	0
18	20231018	190600	8842510	4095	4095	4095	4095	0
19	20231018	190500	8842510	4095	4095	4095	4095	0
20	20231018	190400	8842510	4095	4095	4095	4095	0
21	20231018	190300	8842510	4095	4095	4095	4095	0
22	20231018	190200	8842510	4095	4095	4095	4095	0
23	20231018	190100	8842510	4095	4095	4095	4095	0
24	20231018	190000	8842510	4095	4095	4095	4095	0
25	20231018	185900	8842510	4095	4095	4095	4095	0
26	20231018	185800	8842510	4095	4095	4095	4095	0
27	20231018	185700	8842510	4095	4095	4095	4095	0
28	20231018	185600	8842510	4095	4095	4095	4095	0
29	20231018	185500	8842510	4095	4095	4095	4095	0
30	20231018	185400	8842510	4095	4095	4095	4095	0
31	20231018	185300	8842510	4095	4095	4095	4095	0
32	20231018	185200	8842510	4095	4095	4095	4095	286
33	20231018	185100	8842510	4095	4095	4095	4095	0
34	20231018	185000	8842510	4095	4095	4095	4095	0
35	20231018	184900	8842510	4095	4095	4095	4095	0
36	20231018	184800	8842510	4095	4095	4095	4095	0
37	20231018	184700	8842510	4095	4095	4095	4095	0
38	20231018	184600	8842510	4095	4095	4095	4095	0
39	20231018	184500	8842510	4095	4095	4095	4095	0
40	20231018	184400	8842510	4095	4095	4095	4095	0
41	20231018	184300	8842510	4095	4095	4095	4095	0
42	20231018	184200	8842510	4095	4095	4095	4095	0
43	20231018	184100	8842510	4095	4095	4095	4095	0
44	20231018	184000	8842510	4095	4095	4095	4095	0
45	20231018	183900	8842510	4095	4095	4095	4095	0
46	20231018	183800	8842510	4095	4095	4095	4095	0
47	20231018	183700	8842510	4095	4095	4095	4095	0
48	20231018	183600	8842510	4095	4095	4095	4095	0
49	20231018	183500	8842510	4095	4095	4095	4095	0
50	20231018	183400	8842510	4095	4095	4095	4095	0
51	20231018	183300	8842510	4095	4095	4095	4095	0
52	20231018	183200	8842510	4095	4095	4095	4095	0
53	20231018	183100	8842510	4095	4095	4095	4095	0
54	20231018	183000	8842510	4095	4095	4095	4095	0
55	20231018	182900	8842510	4095	4095	4095	4095	0
56	20231018	182800	8842510	4095	4095	4095	4095	0
57	20231018	182700	8842510	4095	4095	4095	4095	0
58	20231018	182600	8842510	4095	4095	4095	4095	0
59	20231018	182500	8842510	4095	4095	4095	4095	0
60	20231018	182400	8842510	4095	4095	4095	4095	0
61	20231018	182300	8842510	4095	4095	4095	4095	0
62	20231018	182200	8842510	4095	4095	4095	4095	286
63	20231018	182100	8842510	4095	4095	4095	4095	0
64	20231018	182000	8842510	4095	4095	4095	4095	0
65	20231018	181900	8842510	4095	4095	4095	4095	0
66	20231018	181800	8842510	4095	4095	4095	4095	0
67	20231018	181700	8842510	4095	4095	4095	4095	0
68	20231018	181600	8842510	4095	4095	4095	4095	0
69	20231018	181500	8842510	4095	4095	4095	4095	0
70	20231018	181400	8842510	4095	4095	4095	4095	0
71	20231018	181300	8842510	4095	4095	4095	4095	0
72	20231018	181200	8842510	4095	4095	4095	4095	0
73	20231018	181100	8842510	4095	4095	4095	4095	0
74	20231018	181000	8842510	4095	4095	4095	4095	0
75	20231018	180900	8842510	4095	4095	4095	4095	0
76	20231018	180800	8842510	4095	4095	4095	4095	0
77	20231018	180700	8842510	4095	4095	4095	4095	0
78	20231018	180600	8842510	4095	4095	4095	4095	0
79	20231018	180500	8842510	4095	4095	4095	4095	0
80	20231018	180400	8842510	4095	4095	4095	4095	0
81	20231018	180300	8842510	4095	4095	4095	4095	0
82	20231018	180200	8842510	4095	4095	4095	4095	0
83	20231018	180100	8842510	4095	4095	4095	4095	0
84	20231018	180000	8842510	4095	4095	4095	4095	0
85	20231018	175900	8842510	4095	4095	4095	4095	0
86	20231018	175800	8842510	4095	4095	4095	4095	0
87	20231018	175700	8842510	4095	4095	4095	4095	0
88	20231018	175600	8842510	4095	4095	4095	4095	0
89	20231018	175500	8842510	4095	4095	4095	4095	0
90	20231018	175400	8842510	4095	4095	4095	4095	0
91	20231018	175300	8842510	4095	4095	4095	4095	0
92	20231018	175200	8842510	4095	4095	4095	4095	286
93	20231018	175100	8842510	4095	4095	4095	4095	0
94	20231018	175000	8842510	4095	4095	4095	4095	0
95	20231018	174900	8842510	4095	4095	4095	4095	0
96	20231018	174800	8842510	4095	4095	4095	4095	0
97	20231018	174700	8842510	4095	4095	4095	4095	0
98	20231018	174600	8842510	4095	4095	4095	4095	0
99	20231018	174500	8842510	4095	4095	4095	4095	0
100	20231018	174400	8842510	4095	4095	4095	4095	0
101	20231018	174300	8842510	4095	4095	4095	4095	0
102	20231018	174200	8842510	4095	4095	4095	4095	0
103	20231018	174100	8842510	4095	4095	4095	4095	0
104	20231018	174000	8842510	4095	4095	4095	4095	0
105	20231018	173900	8842510	4095	4095	4095	4095	0
106	20231018	173800	8842510	4095	4095	4095	4095	0
107	20231018	173700	8842510	4095	4095	4095	4095	0
108	20231018	173600	8842510	4095	4095	4095	4095	0
109	20231018	173500	8842510	4095	4095	4095	4095	0
110	20231018	173400	8842510	4095	4095	4095	4095	0
111	20231018	173300	8842510	4095	4095	4095	4095	0
112	20231018	173200	8842510	4095	4095	4095	4095	0
113	20231018	173100	8842510	4095	4095	4095	4095	0
114	20231018	173000	8842510	4095	4095	4095	4095	0
115	20231018	172900	8842510	4095	4095	4095	4095	0
116	20231018	172800	8842510	4095	4095	4095	4095	0
117	20231018	172700	8842510	4095	4095	4095	4095	0
118	20231018	172600	8842510	4095	4095	4095	4095	0
119	20231018	172500	8842510	4095	4095	4095	4095	0
120	20231018	172400	8842510	4095	4095	4095	4095	0
121	20231018	172300	8842510	4095	4095	4095	4095	0
122	20231018	172200	8842510	4095	4095	4095	4095	286
123	20231018	172100	8842510	4095	4095	4095	4095	0
124	20231018	172000	8842510	4095	4095	4095	4095	0
125	20231018	171900	8842510	4095	4095	4095	4095	0
126	20231018	171800	8842510	4095	4095	4095	4095	0
127	20231018	171700	8842510	4095	4095	4095	4095	0
128	20231018	171600	8842510	4095	4095	4095	4095	0
129	20231018	171500	8842510	4095	4095	4095	4095	0
130	20231018	171400	8842510	4095	4095	4095	4095	0
131	20231018	171300	8842510	4095	4095	4095	4095	0
132	20231018	171200	8842510	4095	4095	4095	4095	0
133	20231018	171100	8842510	4095	4095	4095	4095	0
134	20231018	171000	8842510	4095	4095	4095	4095	0
135	20231018	170900	8842510	4095	4095	4095	4095	0
136	20231018	170800	8842510	4095	4095	4095	4095	0
137	20231018	170700	8842510	4095	4095	4095	4095	0
138	20231018	170600	8842510	4095	4095	4095	4095	0
139	20231018	170500	8842510	4095	4095	4095	4095	0
140	20231018	170400	8842510	4095	4095	4095	4095	0
141	20231018	170300	8842510	4095	4095	4095	4095	0
142	20231018	170200	8842510	4095	4095	4095	4095	0
143	20231018	170100	8842510	4095	4095	4095	4095	0
144	20231018	170000	8842510	4095	4095	4095	4095	0
145	20231018	165900	8842510	4095	4095	4095	4095	0
146	20231018	165800	8842510	4095	4095	4095	4095	0
147	20231018	165700	8842510	4095	4095	4095	4095	0
148	20231018	165600	8842510	4095	4095	4095	4095	0
149	20231018	165500	8842510	4095	4095	4095	4095	0
150	20231018	165400	8842510	4095	4095	4095	4095	0
151	20231018	165300	8842510	4095	4095	4095	4095	0
152	20231018	165200	8842510	4095	4095	4095	4095	286
153	20231018	165100	8842510	4095	4095	4095	4095	0
154	20231018	165000	8842510	4095	4095	4095	4095	0
155	20231018	164900	8842510	4095	4095	4095	4095	0
156	20231018	164800	8842510	4095	4095	4095	4095	0
157	20231018	164700	8842510	4095	4095	4095	4095	0
158	20231018	164600	8842510	4095	4095	4095	4095	0
159	20231018	164500	8842510	4095	4095	4095	4095	0
160	20231018	164400	8842510	4095	4095	4095	4095	0
161	20231018	164300	8842510	4095	4095	4095	4095	0
162	20231018	164200	8842510	4095	4095	4095	4095	0
163	20231018	164100	8842510	4095	4095	4095	4095	0
164	20231018	164000	8842510	4095	4095	4095	4095	0
165	20231018	163900	8842510	4095	4095	4095	4095	0
166	20231018	163800	8842510	4095	4095	4095	4095	0
167	20231018	163700	8842510	4095	4095	4095	4095	0
168	20231018	163600	8842510	4095	4095	4095	4095	0
169	20231018	163500	8842510	4095	4095	4095	4095	0
170	20231018	163400	8842510	4095	4095	4095	4095	0
171	20231018	163300	8842510	4095	4095	4095	4095	0
172	20231018	163200	8842510	4095	4095	4095	4095	0
173	20231018	163100	8842510	4095	4095	4095	4095	0
174	20231018	163000	8842510	4095	4095	4095	4095	0
175	20231018	162900	8842510	4095	4095	4095	4095	0
176	20231018	162800	8842510	4095	4095	4095	4095	0
177	20231018	162700	8842510	4095	4095	4095	4095	0
178	20231018	162600	8842510	4095	4095	4095	4095	0
179	20231018	162500	8842510	4095	4095	4095	4095	0
180	20231018	162400	8842510	4095	4095	4095	4095	0
181	20231018	162300	8842510	4095	4095	4095	4095	0
182	20231018	162200	8842510	4095	4095	4095	4095	286
183	20231018	162100	8842510	4095	4095	4095	4095	0
184	20231018	162000	8842510	4095	4095	4095	4095	0
185	20231018	161900	8842510	4095	4095	4095	4095	0
186	20231018	161800	8842510	4095	4095	4095	4095	0
187	20231018	161700	8842510	4095	4095	4095	4095	0
188	20231018	161600	8842510	4095	4095	4095	4095	0
189	20231018	161500	8842510	4095	4095	4095	4095	0
190	20231018	161400	8842510	4095	4095	4095	4095	0
191	20231018	161300	8842510	4095	4095	4095	4095	0
192	20231018	161200	8842510	4095	4095	4095	4095	0
193	20231018	161100	8842510	4095	4095	4095	4095	0
194	20231018	161000	8842510	4095	4095	4095	4095	0
195	20231018	160900	8842510	4095	4095	4095	4095	0
196	20231018	160800	8842510	4095	4095	4095	4095	0
197	20231018	160700	8842510	4095	4095	4095	4095	0
198	20231018	160600	8842510	4095	4095	4095	4095	0
199	20231018	160500	8842510	4095	4095	4095	4095	0
200	20231018	160400	8842510	4095	4095	4095	4095	0
201	20231018	160300	8842510	4095	4095	4095	4095	0
202	20231018	160200	8842510	4095	4095	4095	4095	0
203	20231018	160100	8842510	4095	4095	4095	4095	0
204	20231018	160000	8842510	4095	4095	4095	4095	0
205	20231018	155900	8842510	4095	4095	4095	4095	0
206	20231018	155800	8842510	4095	4095	4095	4095	0
207	20231018	155700	8842510	4095	4095	4095	4095	0
208	20231018	155600	8842510	4095	4095	4095	4095	0
209	20231018	155500	8842510	4095	4095	4095	4095	0
210	20231018	155400	8842510	4095	4095	4095	4095	0
211	20231018	155300	8842510	4095	4095	4095	4095	0
212	20231018	155200	8842510	4095	4095	4095	4095	286
213	20231018	155100	8842510	4095	4095	4095	4095	0
214	20231018	155000	8842510	4095	4095	4095	4095	0
215	20231018	154900	8842510	4095	4095	4095	4095	0
216	20231018	154800	8842510	4095	4095	4095	4095	0
217	20231018	154700	8842510	4095	4095	4095	4095	0
218	20231018	154600	8842510	4095	4095	4095	4095	0
219	20231018	154500	8842510	4095	4095	4095	4095	0
220	20231018	154400	8842510	4095	4095	4095	4095	0
221	20231018	154300	8842510	4095	4095	4095	4095	0
222	20231018	154200	8842510	4095	4095	4095	4095	0
223	20231018	154100	8842510	4095	4095	4095	4095	0
224	20231018	154000	8842510	4095	4095	4095	4095	0
225	20231018	153900	8842510	4095	4095	4095	4095	0
226	20231018	153800	8842510	4095	4095	4095	4095	0
227	20231018	153700	8842510	4095	4095	4095	4095	0
228	20231018	153600	8842510	4095	4095	4095	4095	0
229	20231018	153500	8842510	4095	4095	4095	4095	0
230	20231018	153400	8842510	4095	4095	4095	4095	0
231	20231018	153300	8842510	4095	4095	4095	4095	0
232	20231018	153200	8842510	4095	4095	4095	4095	0
233	20231018	153100	8842510	4095	4095	4095	4095	0
234	20231018	153000	8842510	4095	4095	4095	4095	286
235	20231018	152900	7671340	4095	4095	4095	4095	0
236	20231018	152800	7671340	4095	4095	4095	4095	0
237	20231018	152700	7671340	4095	4095	4095	4095	0
238	20231018	152600	7671340	4095	4095	4095	4095	0
239	20231018	152500	7671340	4095	4095	4095	4095	0
240	20231018	152400	7671340	4095	4095	4095	4095	0
241	20231018	152300	7671340	4095	4095	4095	4095	0
242	20231018	152200	7671340	4095	4095	4095	4095	0
243	20231018	152100	7671340	4095	4095	4095	4095	0
244	20231018	152000	7671340	4095	4095	4095	4095	0
245	20231018	151900	7671340	4095	4065	4095	4050	70
246	20231018	151800	7386895	4090	4090	4090	4090	0
247	20231018	151700	7386895	4090	4090	4090	4090	0
248	20231018	151600	7386895	4090	4090	4090	4090	0
249	20231018	151500	7386895	4090	4090	4090	4090	0
250	20231018	151400	7386895	4090	4090	4090	4090	0
251	20231018	151300	7386895	4090	4090	4090	4090	0
252	20231018	151200	7386895	4090	4090	4090	4090	0
253	20231018	151100	7386895	4090	4090	4090	4090	0
254	20231018	151000	7386895	4090	4090	4090	4090	0
255	20231018	150900	7386895	4090	4090	4090	4090	0
256	20231018	150800	7386895	4090	4090	4090	4090	0
257	20231018	150700	7386895	4090	4090	4090	4090	0
258	20231018	150600	7386895	4090	4065	4090	4065	2
259	20231018	150500	7378740	4065	4065	4065	4065	6
260	20231018	150400	7354350	4095	4095	4095	4095	1
261	20231018	150300	7350255	4065	4065	4065	4065	0
262	20231018	150200	7350255	4065	4065	4065	4065	0
263	20231018	150100	7350255	4065	4065	4065	4065	0
264	20231018	150000	7350255	4065	4065	4065	4065	1
265	20231018	145900	7346190	4055	4055	4055	4055	83
266	20231018	145800	7009625	4050	4050	4050	4050	0
267	20231018	145700	7009625	4050	4055	4055	4050	147
268	20231018	145600	6414005	4065	4065	4065	4065	5
269	20231018	145500	6393680	4060	4060	4060	4060	0
270	20231018	145400	6393680	4060	4060	4060	4060	0
271	20231018	145300	6393680	4060	4060	4060	4060	0
272	20231018	145200	6393680	4060	4060	4060	4060	0
273	20231018	145100	6393680	4060	4060	4060	4060	0
274	20231018	145000	6393680	4060	4060	4060	4060	0
275	20231018	144900	6393680	4060	4060	4060	4060	0
276	20231018	144800	6393680	4060	4060	4060	4060	0
277	20231018	144700	6393680	4060	4060	4060	4060	1
278	20231018	144600	6389620	4065	4065	4065	4065	0
279	20231018	144500	6389620	4065	4065	4065	4065	0
280	20231018	144400	6389620	4065	4065	4065	4065	0
281	20231018	144300	6389620	4065	4065	4065	4065	0
282	20231018	144200	6389620	4065	4065	4065	4065	0
283	20231018	144100	6389620	4065	4065	4065	4065	0
284	20231018	144000	6389620	4065	4065	4065	4065	0
285	20231018	143900	6389620	4065	4065	4065	4065	0
286	20231018	143800	6389620	4065	4065	4065	4065	0
287	20231018	143700	6389620	4065	4065	4065	4065	0
288	20231018	143600	6389620	4065	4065	4065	4065	0
289	20231018	143500	6389620	4065	4065	4065	4065	0
290	20231018	143400	6389620	4065	4065	4065	4065	0
291	20231018	143300	6389620	4065	4065	4065	4065	0
292	20231018	143200	6389620	4065	4065	4065	4065	0
293	20231018	143100	6389620	4065	4065	4065	4065	0
294	20231018	143000	6389620	4065	4065	4065	4065	0
295	20231018	142900	6389620	4065	4065	4065	4065	0
296	20231018	142800	6389620	4065	4065	4065	4065	0
297	20231018	142700	6389620	4065	4065	4065	4065	0
298	20231018	142600	6389620	4065	4065	4065	4065	0
299	20231018	142500	6389620	4065	4065	4065	4065	0
300	20231018	142400	6389620	4065	4065	4065	4065	0
301	20231018	142300	6389620	4065	4065	4065	4065	0
302	20231018	142200	6389620	4065	4065	4065	4065	0
303	20231018	142100	6389620	4065	4065	4065	4065	0
304	20231018	142000	6389620	4065	4065	4065	4065	0
305	20231018	141900	6389620	4065	4065	4065	4065	0
306	20231018	141800	6389620	4065	4065	4065	4065	7
307	20231018	141700	6361165	4065	4065	4065	4065	0
308	20231018	141600	6361165	4065	4065	4065	4065	0
309	20231018	141500	6361165	4065	4065	4065	4065	0
310	20231018	141400	6361165	4065	4065	4065	4065	0
311	20231018	141300	6361165	4065	4065	4065	4065	0
312	20231018	141200	6361165	4065	4065	4065	4065	0
313	20231018	141100	6361165	4065	4065	4065	4065	0
314	20231018	141000	6361165	4065	4065	4065	4065	0
315	20231018	140900	6361165	4065	4065	4065	4065	0
316	20231018	140800	6361165	4065	4065	4065	4065	0
317	20231018	140700	6361165	4065	4065	4065	4065	0
318	20231018	140600	6361165	4065	4065	4065	4065	0
319	20231018	140500	6361165	4065	4065	4065	4065	0
320	20231018	140400	6361165	4065	4065	4065	4065	1
321	20231018	140300	6357100	4060	4060	4060	4060	0
322	20231018	140200	6357100	4060	4060	4060	4060	0
323	20231018	140100	6357100	4060	4060	4060	4060	0
324	20231018	140000	6357100	4060	4060	4060	4060	0
325	20231018	135900	6357100	4060	4060	4060	4060	0
326	20231018	135800	6357100	4060	4060	4060	4060	0
327	20231018	135700	6357100	4060	4060	4060	4060	0
328	20231018	135600	6357100	4060	4060	4060	4060	0
329	20231018	135500	6357100	4060	4060	4060	4060	0
330	20231018	135400	6357100	4060	4060	4060	4060	0
331	20231018	135300	6357100	4060	4060	4060	4060	0
332	20231018	135200	6357100	4060	4060	4060	4060	0
333	20231018	135100	6357100	4060	4060	4060	4060	50
334	20231018	135000	6154100	4060	4060	4060	4060	1
335	20231018	134900	6150040	4050	4050	4050	4050	0
336	20231018	134800	6150040	4050	4050	4050	4050	0
337	20231018	134700	6150040	4050	4050	4050	4050	0
338	20231018	134600	6150040	4050	4050	4050	4050	0
339	20231018	134500	6150040	4050	4050	4050	4050	0
340	20231018	134400	6150040	4050	4050	4050	4050	0
341	20231018	134300	6150040	4050	4050	4050	4050	0
342	20231018	134200	6150040	4050	4050	4050	4050	0
343	20231018	134100	6150040	4050	4050	4050	4050	0
344	20231018	134000	6150040	4050	4050	4050	4050	0
345	20231018	133900	6150040	4050	4050	4050	4050	0
346	20231018	133800	6150040	4050	4050	4050	4050	0
347	20231018	133700	6150040	4050	4050	4050	4050	0
348	20231018	133600	6150040	4050	4050	4050	4050	0
349	20231018	133500	6150040	4050	4050	4050	4050	0
350	20231018	133400	6150040	4050	4050	4050	4050	0
351	20231018	133300	6150040	4050	4050	4050	4050	0
352	20231018	133200	6150040	4050	4050	4050	4050	0
353	20231018	133100	6150040	4050	4050	4050	4050	0
354	20231018	133000	6150040	4050	4050	4050	4050	0
355	20231018	132900	6150040	4050	4050	4050	4050	367
356	20231018	132800	4663690	4065	4075	4075	4065	108
357	20231018	132700	4223670	4075	4075	4075	4075	0
358	20231018	132600	4223670	4075	4075	4075	4075	0
359	20231018	132500	4223670	4075	4075	4075	4075	0
360	20231018	132400	4223670	4075	4075	4075	4075	0
361	20231018	132300	4223670	4075	4075	4075	4075	0
362	20231018	132200	4223670	4075	4075	4075	4075	0
363	20231018	132100	4223670	4075	4075	4075	4075	0
364	20231018	132000	4223670	4075	4075	4075	4075	0
365	20231018	131900	4223670	4075	4075	4075	4075	0
366	20231018	131800	4223670	4075	4075	4075	4075	0
367	20231018	131700	4223670	4075	4075	4075	4075	0
368	20231018	131600	4223670	4075	4075	4075	4075	0
369	20231018	131500	4223670	4075	4075	4075	4075	0
370	20231018	131400	4223670	4075	4075	4075	4075	0
371	20231018	131300	4223670	4075	4065	4075	4065	7
372	20231018	131200	4195165	4085	4085	4085	4085	0
373	20231018	131100	4195165	4085	4085	4085	4085	0
374	20231018	131000	4195165	4085	4085	4085	4085	0
375	20231018	130900	4195165	4085	4085	4085	4085	0
376	20231018	130800	4195165	4085	4085	4085	4065	14
377	20231018	130700	4137995	4085	4085	4085	4085	1
378	20231018	130600	4133910	4105	4105	4105	4105	0
379	20231018	130500	4133910	4105	4105	4105	4105	0
380	20231018	130400	4133910	4105	4105	4105	4105	0
381	20231018	130300	4133910	4105	4105	4105	4105	0
382	20231018	130200	4133910	4105	4105	4105	4105	0
383	20231018	130100	4133910	4105	4105	4105	4105	0
384	20231018	130000	4133910	4105	4105	4105	4105	0
385	20231018	125900	4133910	4105	4105	4105	4105	0
386	20231018	125800	4133910	4105	4105	4105	4105	0
387	20231018	125700	4133910	4105	4105	4105	4105	0
388	20231018	125600	4133910	4105	4105	4105	4105	0
389	20231018	125500	4133910	4105	4105	4105	4105	0
390	20231018	125400	4133910	4105	4105	4105	4105	0
391	20231018	125300	4133910	4105	4105	4105	4105	0
392	20231018	125200	4133910	4105	4105	4105	4105	0
393	20231018	125100	4133910	4105	4105	4105	4105	0
394	20231018	125000	4133910	4105	4105	4105	4105	0
395	20231018	124900	4133910	4105	4105	4105	4105	0
396	20231018	124800	4133910	4105	4105	4105	4105	0
397	20231018	124700	4133910	4105	4105	4105	4105	0
398	20231018	124600	4133910	4105	4105	4105	4105	0
399	20231018	124500	4133910	4105	4105	4105	4105	0
400	20231018	124400	4133910	4105	4105	4105	4105	0
401	20231018	124300	4133910	4105	4105	4105	4105	0
402	20231018	124200	4133910	4105	4105	4105	4105	0
403	20231018	124100	4133910	4105	4105	4105	4105	0
404	20231018	124000	4133910	4105	4105	4105	4105	0
405	20231018	123900	4133910	4105	4105	4105	4105	0
406	20231018	123800	4133910	4105	4105	4105	4105	0
407	20231018	123700	4133910	4105	4105	4105	4105	0
408	20231018	123600	4133910	4105	4105	4105	4105	0
409	20231018	123500	4133910	4105	4105	4105	4105	0
410	20231018	123400	4133910	4105	4105	4105	4105	0
411	20231018	123300	4133910	4105	4105	4105	4105	0
412	20231018	123200	4133910	4105	4105	4105	4105	0
413	20231018	123100	4133910	4105	4105	4105	4105	0
414	20231018	123000	4133910	4105	4105	4105	4105	0
415	20231018	122900	4133910	4105	4105	4105	4105	0
416	20231018	122800	4133910	4105	4105	4105	4105	0
417	20231018	122700	4133910	4105	4105	4105	4105	0
418	20231018	122600	4133910	4105	4105	4105	4105	0
419	20231018	122500	4133910	4105	4105	4105	4105	0
420	20231018	122400	4133910	4105	4105	4105	4105	0
421	20231018	122300	4133910	4105	4105	4105	4105	0
422	20231018	122200	4133910	4105	4105	4105	4105	0
423	20231018	122100	4133910	4105	4105	4105	4105	0
424	20231018	122000	4133910	4105	4105	4105	4105	0
425	20231018	121900	4133910	4105	4105	4105	4105	0
426	20231018	121800	4133910	4105	4105	4105	4105	0
427	20231018	121700	4133910	4105	4105	4105	4105	0
428	20231018	121600	4133910	4105	4105	4105	4105	0
429	20231018	121500	4133910	4105	4105	4105	4105	0
430	20231018	121400	4133910	4105	4105	4105	4105	0
431	20231018	121300	4133910	4105	4105	4105	4105	0
432	20231018	121200	4133910	4105	4105	4105	4105	0
433	20231018	121100	4133910	4105	4105	4105	4105	0
434	20231018	121000	4133910	4105	4105	4105	4105	0
435	20231018	120900	4133910	4105	4105	4105	4105	0
436	20231018	120800	4133910	4105	4105	4105	4105	0
437	20231018	120700	4133910	4105	4105	4105	4105	0
438	20231018	120600	4133910	4105	4105	4105	4105	0
439	20231018	120500	4133910	4105	4105	4105	4105	0
440	20231018	120400	4133910	4105	4105	4105	4105	0
441	20231018	120300	4133910	4105	4105	4105	4105	0
442	20231018	120200	4133910	4105	4105	4105	4105	0
443	20231018	120100	4133910	4105	4105	4105	4105	0
444	20231018	120000	4133910	4105	4105	4105	4105	0
445	20231018	115900	4133910	4105	4105	4105	4105	0
446	20231018	115800	4133910	4105	4105	4105	4105	0
447	20231018	115700	4133910	4105	4105	4105	4105	0
448	20231018	115600	4133910	4105	4105	4105	4105	0
449	20231018	115500	4133910	4105	4105	4105	4105	0
450	20231018	115400	4133910	4105	4105	4105	4105	0
451	20231018	115300	4133910	4105	4105	4105	4105	0
452	20231018	115200	4133910	4105	4105	4105	4105	0
453	20231018	115100	4133910	4105	4105	4105	4105	0
454	20231018	115000	4133910	4105	4105	4105	4105	0
455	20231018	114900	4133910	4105	4105	4105	4105	0
456	20231018	114800	4133910	4105	4105	4105	4105	0
457	20231018	114700	4133910	4105	4105	4105	4105	0
458	20231018	114600	4133910	4105	4105	4105	4105	0
459	20231018	114500	4133910	4105	4105	4105	4105	0
460	20231018	114400	4133910	4105	4105	4105	4105	0
461	20231018	114300	4133910	4105	4105	4105	4105	0
462	20231018	114200	4133910	4105	4105	4105	4105	0
463	20231018	114100	4133910	4105	4105	4105	4105	0
464	20231018	114000	4133910	4105	4105	4105	4105	0
465	20231018	113900	4133910	4105	4105	4105	4105	0
466	20231018	113800	4133910	4105	4105	4105	4105	0
467	20231018	113700	4133910	4105	4105	4105	4105	0
468	20231018	113600	4133910	4105	4105	4105	4105	0
469	20231018	113500	4133910	4105	4105	4105	4105	0
470	20231018	113400	4133910	4105	4105	4105	4105	0
471	20231018	113300	4133910	4105	4105	4105	4105	0
472	20231018	113200	4133910	4105	4105	4105	4105	0
473	20231018	113100	4133910	4105	4105	4105	4105	0
474	20231018	113000	4133910	4105	4090	4105	4090	53
475	20231018	112900	3917105	4090	4090	4090	4090	0
476	20231018	112800	3917105	4090	4090	4090	4090	0
477	20231018	112700	3917105	4090	4090	4090	4090	50
478	20231018	112600	3712605	4090	4090	4090	4090	0
479	20231018	112500	3712605	4090	4090	4090	4090	0
480	20231018	112400	3712605	4090	4090	4090	4090	0
481	20231018	112300	3712605	4090	4090	4090	4090	0
482	20231018	112200	3712605	4090	4090	4090	4090	0
483	20231018	112100	3712605	4090	4090	4090	4090	0
484	20231018	112000	3712605	4090	4090	4090	4090	0
485	20231018	111900	3712605	4090	4090	4090	4090	0
486	20231018	111800	3712605	4090	4090	4090	4090	0
487	20231018	111700	3712605	4090	4090	4090	4090	0
488	20231018	111600	3712605	4090	4085	4090	4085	5
489	20231018	111500	3692160	4085	4085	4085	4085	0
490	20231018	111400	3692160	4085	4085	4085	4085	0
491	20231018	111300	3692160	4085	4085	4085	4085	0
492	20231018	111200	3692160	4085	4085	4085	4085	0
493	20231018	111100	3692160	4085	4085	4085	4085	0
494	20231018	111000	3692160	4085	4085	4085	4085	0
495	20231018	110900	3692160	4085	4085	4085	4085	0
496	20231018	110800	3692160	4085	4085	4085	4085	0
497	20231018	110700	3692160	4085	4085	4085	4085	0
498	20231018	110600	3692160	4085	4085	4085	4085	2
499	20231018	110500	3683990	4125	4130	4135	4060	206
500	20231018	110400	2846225	4130	4130	4140	4050	627
501	20231018	110300	293890	4140	4140	4140	4140	0
502	20231018	110200	293890	4140	4140	4140	4140	0
503	20231018	110100	293890	4140	4140	4140	4140	0
504	20231018	110000	293890	4140	4140	4140	4140	0
505	20231018	105900	293890	4140	4140	4140	4140	0
506	20231018	105800	293890	4140	4140	4140	4140	0
507	20231018	105700	293890	4140	4140	4140	4140	0
508	20231018	105600	293890	4140	4140	4140	4140	0
509	20231018	105500	293890	4140	4140	4140	4140	0
510	20231018	105400	293890	4140	4140	4140	4140	0
511	20231018	105300	293890	4140	4140	4140	4140	0
512	20231018	105200	293890	4140	4140	4140	4140	0
513	20231018	105100	293890	4140	4140	4140	4140	0
514	20231018	105000	293890	4140	4140	4140	4140	0
515	20231018	104900	293890	4140	4140	4140	4140	0
516	20231018	104800	293890	4140	4140	4140	4140	0
517	20231018	104700	293890	4140	4140	4140	4140	0
518	20231018	104600	293890	4140	4140	4140	4140	0
519	20231018	104500	293890	4140	4140	4140	4140	0
520	20231018	104400	293890	4140	4140	4140	4140	0
521	20231018	104300	293890	4140	4140	4140	4140	0
522	20231018	104200	293890	4140	4140	4140	4140	0
523	20231018	104100	293890	4140	4140	4140	4140	0
524	20231018	104000	293890	4140	4140	4140	4140	0
525	20231018	103900	293890	4140	4140	4140	4140	0
526	20231018	103800	293890	4140	4140	4140	4140	0
527	20231018	103700	293890	4140	4140	4140	4140	0
528	20231018	103600	293890	4140	4140	4140	4140	0
529	20231018	103500	293890	4140	4140	4140	4140	0
530	20231018	103400	293890	4140	4140	4140	4140	0
531	20231018	103300	293890	4140	4140	4140	4140	0
532	20231018	103200	293890	4140	4140	4140	4140	0
533	20231018	103100	293890	4140	4140	4140	4140	0
534	20231018	103000	293890	4140	4140	4140	4140	0
535	20231018	102900	293890	4140	4140	4140	4140	0
536	20231018	102800	293890	4140	4140	4140	4140	0
537	20231018	102700	293890	4140	4140	4140	4140	0
538	20231018	102600	293890	4140	4140	4140	4140	0
539	20231018	102500	293890	4140	4140	4140	4140	0
540	20231018	102400	293890	4140	4140	4140	4140	0
541	20231018	102300	293890	4140	4140	4140	4140	0
542	20231018	102200	293890	4140	4140	4140	4140	0
543	20231018	102100	293890	4140	4140	4140	4140	1
544	20231018	102000	289750	4140	4140	4140	4140	0
545	20231018	101900	289750	4140	4140	4140	4140	0
546	20231018	101800	289750	4140	4140	4140	4140	0
547	20231018	101700	289750	4140	4140	4140	4140	0
548	20231018	101600	289750	4140	4140	4140	4140	0
549	20231018	101500	289750	4140	4140	4140	4140	0
550	20231018	101400	289750	4140	4140	4140	4140	0
551	20231018	101300	289750	4140	4140	4140	4140	0
552	20231018	101200	289750	4140	4140	4140	4140	0
553	20231018	101100	289750	4140	4140	4140	4140	0
554	20231018	101000	289750	4140	4140	4140	4140	0
555	20231018	100900	289750	4140	4140	4140	4140	0
556	20231018	100800	289750	4140	4140	4140	4140	0
557	20231018	100700	289750	4140	4140	4140	4140	20
558	20231018	100600	206950	4140	4140	4140	4140	0
559	20231018	100500	206950	4140	4140	4140	4140	0
560	20231018	100400	206950	4140	4140	4140	4140	0
561	20231018	100300	206950	4140	4140	4140	4140	10
562	20231018	100200	165550	4145	4140	4145	4140	10
563	20231018	100100	124145	4140	4140	4140	4140	0
564	20231018	100000	124145	4140	4140	4140	4140	0
565	20231018	095900	124145	4140	4140	4140	4140	0
566	20231018	095800	124145	4140	4140	4140	4140	0
567	20231018	095700	124145	4140	4140	4140	4140	0
568	20231018	095600	124145	4140	4140	4140	4140	0
569	20231018	095500	124145	4140	4135	4140	4135	7
570	20231018	095400	95195	4120	4120	4120	4120	0
571	20231018	095300	95195	4120	4120	4120	4120	0
572	20231018	095200	95195	4120	4120	4120	4120	0
573	20231018	095100	95195	4120	4120	4120	4120	0
574	20231018	095000	95195	4120	4120	4120	4120	0
575	20231018	094900	95195	4120	4120	4120	4120	0
576	20231018	094800	95195	4120	4120	4120	4120	0
577	20231018	094700	95195	4120	4120	4120	4120	7
578	20231018	094600	66355	4145	4145	4145	4145	0
579	20231018	094500	66355	4145	4145	4145	4145	0
580	20231018	094400	66355	4145	4145	4145	4145	0
581	20231018	094300	66355	4145	4145	4145	4145	0
582	20231018	094200	66355	4145	4145	4145	4145	0
583	20231018	094100	66355	4145	4145	4145	4145	0
584	20231018	094000	66355	4145	4145	4145	4145	0
585	20231018	093900	66355	4145	4145	4145	4145	0
586	20231018	093800	66355	4145	4145	4145	4145	0
587	20231018	093700	66355	4145	4145	4145	4145	0
588	20231018	093600	66355	4145	4145	4145	4145	0
589	20231018	093500	66355	4145	4145	4145	4145	0
590	20231018	093400	66355	4145	4145	4145	4145	0
591	20231018	093300	66355	4145	4145	4145	4145	1
592	20231018	093200	62210	4145	4145	4145	4145	10
593	20231018	093100	20760	4145	4145	4145	4145	2
594	20231018	093000	12470	4145	4145	4145	4145	0
595	20231018	092900	12470	4145	4145	4145	4145	0
596	20231018	092800	12470	4145	4145	4145	4145	0
597	20231018	092700	12470	4145	4145	4145	4145	0
598	20231018	092600	12470	4145	4145	4145	4145	0
599	20231018	092500	12470	4145	4145	4145	4145	0
600	20231018	092400	12470	4145	4145	4145	4145	0
601	20231018	092300	12470	4145	4145	4145	4145	0
602	20231018	092200	12470	4145	4145	4145	4145	0
603	20231018	092100	12470	4145	4145	4145	4145	1
604	20231018	092000	8325	4160	4160	4160	4160	0
605	20231018	091900	8325	4160	4160	4160	4160	1
606	20231018	091800	4165	4165	4165	4165	4165	0
607	20231018	091700	4165	4165	4165	4165	4165	0
608	20231018	091600	4165	4165	4165	4165	4165	0
609	20231018	091500	4165	4165	4165	4165	4165	0
610	20231018	091400	4165	4165	4165	4165	4165	0
611	20231018	091300	4165	4165	4165	4165	4165	0
612	20231018	091200	4165	4165	4165	4165	4165	0
613	20231018	091100	4165	4165	4165	4165	4165	0
614	20231018	091000	4165	4165	4165	4165	4165	0
615	20231018	090900	4165	4165	4165	4165	4165	0
616	20231018	090800	4165	4165	4165	4165	4165	0
617	20231018	090700	4165	4165	4165	4165	4165	0
618	20231018	090600	4165	4165	4165	4165	4165	0
619	20231018	090500	4165	4165	4165	4165	4165	1
620	20231018	090400	0	4120	4120	4120	4120	0
621	20231018	090300	0	4120	4120	4120	4120	0
622	20231018	090200	0	4120	4120	4120	4120	0
623	20231018	090100	0	4120	4120	4120	4120	0
624	20231018	090000	0	4120	4120	4120	4120	0