KissMeData/002920/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	183700	29453265	2935	2935	2935	2935	137
3	20231017	183600	29453265	2935	2935	2935	2935	0
4	20231017	183500	29453265	2935	2935	2935	2935	0
5	20231017	183400	29453265	2935	2935	2935	2935	0
6	20231017	183300	29453265	2935	2935	2935	2935	0
7	20231017	183200	29453265	2935	2935	2935	2935	0
8	20231017	183100	29453265	2935	2935	2935	2935	0
9	20231017	183000	29453265	2935	2935	2935	2935	0
10	20231017	182900	29453265	2935	2935	2935	2935	0
11	20231017	182800	29453265	2935	2935	2935	2935	0
12	20231017	182700	29453265	2935	2935	2935	2935	0
13	20231017	182600	29453265	2935	2935	2935	2935	0
14	20231017	182500	29453265	2935	2935	2935	2935	0
15	20231017	182400	29453265	2935	2935	2935	2935	0
16	20231017	182300	29453265	2935	2935	2935	2935	0
17	20231017	182200	29453265	2935	2935	2935	2935	0
18	20231017	182100	29453265	2935	2935	2935	2935	0
19	20231017	182000	29453265	2935	2935	2935	2935	0
20	20231017	181900	29453265	2935	2935	2935	2935	0
21	20231017	181800	29453265	2935	2935	2935	2935	0
22	20231017	181700	29453265	2935	2935	2935	2935	0
23	20231017	181600	29453265	2935	2935	2935	2935	0
24	20231017	181500	29453265	2935	2935	2935	2935	0
25	20231017	181400	29453265	2935	2935	2935	2935	0
26	20231017	181300	29453265	2935	2935	2935	2935	0
27	20231017	181200	29453265	2935	2935	2935	2935	0
28	20231017	181100	29453265	2935	2935	2935	2935	0
29	20231017	181000	29453265	2935	2935	2935	2935	0
30	20231017	180900	29453265	2935	2935	2935	2935	0
31	20231017	180800	29453265	2935	2935	2935	2935	0
32	20231017	180700	29453265	2935	2935	2935	2935	137
33	20231017	180600	29453265	2935	2935	2935	2935	0
34	20231017	180500	29453265	2935	2935	2935	2935	0
35	20231017	180400	29453265	2935	2935	2935	2935	0
36	20231017	180300	29453265	2935	2935	2935	2935	0
37	20231017	180200	29453265	2935	2935	2935	2935	0
38	20231017	180100	29453265	2935	2935	2935	2935	0
39	20231017	180000	29453265	2935	2935	2935	2935	0
40	20231017	175900	29453265	2935	2935	2935	2935	0
41	20231017	175800	29453265	2935	2935	2935	2935	0
42	20231017	175700	29453265	2935	2935	2935	2935	0
43	20231017	175600	29453265	2935	2935	2935	2935	0
44	20231017	175500	29453265	2935	2935	2935	2935	0
45	20231017	175400	29453265	2935	2935	2935	2935	0
46	20231017	175300	29453265	2935	2935	2935	2935	0
47	20231017	175200	29453265	2935	2935	2935	2935	0
48	20231017	175100	29453265	2935	2935	2935	2935	0
49	20231017	175000	29453265	2935	2935	2935	2935	0
50	20231017	174900	29453265	2935	2935	2935	2935	0
51	20231017	174800	29453265	2935	2935	2935	2935	0
52	20231017	174700	29453265	2935	2935	2935	2935	0
53	20231017	174600	29453265	2935	2935	2935	2935	0
54	20231017	174500	29453265	2935	2935	2935	2935	0
55	20231017	174400	29453265	2935	2935	2935	2935	0
56	20231017	174300	29453265	2935	2935	2935	2935	0
57	20231017	174200	29453265	2935	2935	2935	2935	0
58	20231017	174100	29453265	2935	2935	2935	2935	0
59	20231017	174000	29453265	2935	2935	2935	2935	0
60	20231017	173900	29453265	2935	2935	2935	2935	0
61	20231017	173800	29453265	2935	2935	2935	2935	0
62	20231017	173700	29453265	2935	2935	2935	2935	137
63	20231017	173600	29453265	2935	2935	2935	2935	0
64	20231017	173500	29453265	2935	2935	2935	2935	0
65	20231017	173400	29453265	2935	2935	2935	2935	0
66	20231017	173300	29453265	2935	2935	2935	2935	0
67	20231017	173200	29453265	2935	2935	2935	2935	0
68	20231017	173100	29453265	2935	2935	2935	2935	0
69	20231017	173000	29453265	2935	2935	2935	2935	0
70	20231017	172900	29453265	2935	2935	2935	2935	0
71	20231017	172800	29453265	2935	2935	2935	2935	0
72	20231017	172700	29453265	2935	2935	2935	2935	0
73	20231017	172600	29453265	2935	2935	2935	2935	0
74	20231017	172500	29453265	2935	2935	2935	2935	0
75	20231017	172400	29453265	2935	2935	2935	2935	0
76	20231017	172300	29453265	2935	2935	2935	2935	0
77	20231017	172200	29453265	2935	2935	2935	2935	0
78	20231017	172100	29453265	2935	2935	2935	2935	0
79	20231017	172000	29453265	2935	2935	2935	2935	0
80	20231017	171900	29453265	2935	2935	2935	2935	0
81	20231017	171800	29453265	2935	2935	2935	2935	0
82	20231017	171700	29453265	2935	2935	2935	2935	0
83	20231017	171600	29453265	2935	2935	2935	2935	0
84	20231017	171500	29453265	2935	2935	2935	2935	0
85	20231017	171400	29453265	2935	2935	2935	2935	0
86	20231017	171300	29453265	2935	2935	2935	2935	0
87	20231017	171200	29453265	2935	2935	2935	2935	0
88	20231017	171100	29453265	2935	2935	2935	2935	0
89	20231017	171000	29453265	2935	2935	2935	2935	0
90	20231017	170900	29453265	2935	2935	2935	2935	0
91	20231017	170800	29453265	2935	2935	2935	2935	0
92	20231017	170700	29453265	2935	2935	2935	2935	137
93	20231017	170600	29453265	2935	2935	2935	2935	0
94	20231017	170500	29453265	2935	2935	2935	2935	0
95	20231017	170400	29453265	2935	2935	2935	2935	0
96	20231017	170300	29453265	2935	2935	2935	2935	0
97	20231017	170200	29453265	2935	2935	2935	2935	0
98	20231017	170100	29453265	2935	2935	2935	2935	0
99	20231017	170000	29453265	2935	2935	2935	2935	0
100	20231017	165900	29453265	2935	2935	2935	2935	0
101	20231017	165800	29453265	2935	2935	2935	2935	0
102	20231017	165700	29453265	2935	2935	2935	2935	0
103	20231017	165600	29453265	2935	2935	2935	2935	0
104	20231017	165500	29453265	2935	2935	2935	2935	0
105	20231017	165400	29453265	2935	2935	2935	2935	0
106	20231017	165300	29453265	2935	2935	2935	2935	0
107	20231017	165200	29453265	2935	2935	2935	2935	0
108	20231017	165100	29453265	2935	2935	2935	2935	0
109	20231017	165000	29453265	2935	2935	2935	2935	0
110	20231017	164900	29453265	2935	2935	2935	2935	0
111	20231017	164800	29453265	2935	2935	2935	2935	0
112	20231017	164700	29453265	2935	2935	2935	2935	0
113	20231017	164600	29453265	2935	2935	2935	2935	0
114	20231017	164500	29453265	2935	2935	2935	2935	0
115	20231017	164400	29453265	2935	2935	2935	2935	0
116	20231017	164300	29453265	2935	2935	2935	2935	0
117	20231017	164200	29453265	2935	2935	2935	2935	0
118	20231017	164100	29453265	2935	2935	2935	2935	0
119	20231017	164000	29453265	2935	2935	2935	2935	0
120	20231017	163900	29453265	2935	2935	2935	2935	0
121	20231017	163800	29453265	2935	2935	2935	2935	0
122	20231017	163700	29453265	2935	2935	2935	2935	137
123	20231017	163600	29453265	2935	2935	2935	2935	0
124	20231017	163500	29453265	2935	2935	2935	2935	0
125	20231017	163400	29453265	2935	2935	2935	2935	0
126	20231017	163300	29453265	2935	2935	2935	2935	0
127	20231017	163200	29453265	2935	2935	2935	2935	0
128	20231017	163100	29453265	2935	2935	2935	2935	0
129	20231017	163000	29453265	2935	2935	2935	2935	0
130	20231017	162900	29453265	2935	2935	2935	2935	0
131	20231017	162800	29453265	2935	2935	2935	2935	0
132	20231017	162700	29453265	2935	2935	2935	2935	0
133	20231017	162600	29453265	2935	2935	2935	2935	0
134	20231017	162500	29453265	2935	2935	2935	2935	0
135	20231017	162400	29453265	2935	2935	2935	2935	0
136	20231017	162300	29453265	2935	2935	2935	2935	0
137	20231017	162200	29453265	2935	2935	2935	2935	0
138	20231017	162100	29453265	2935	2935	2935	2935	0
139	20231017	162000	29453265	2935	2935	2935	2935	0
140	20231017	161900	29453265	2935	2935	2935	2935	0
141	20231017	161800	29453265	2935	2935	2935	2935	0
142	20231017	161700	29453265	2935	2935	2935	2935	0
143	20231017	161600	29453265	2935	2935	2935	2935	0
144	20231017	161500	29453265	2935	2935	2935	2935	0
145	20231017	161400	29453265	2935	2935	2935	2935	0
146	20231017	161300	29453265	2935	2935	2935	2935	0
147	20231017	161200	29453265	2935	2935	2935	2935	0
148	20231017	161100	29453265	2935	2935	2935	2935	0
149	20231017	161000	29453265	2935	2935	2935	2935	0
150	20231017	160900	29453265	2935	2935	2935	2935	0
151	20231017	160800	29453265	2935	2935	2935	2935	0
152	20231017	160700	29453265	2935	2935	2935	2935	137
153	20231017	160600	29453265	2935	2935	2935	2935	0
154	20231017	160500	29453265	2935	2935	2935	2935	0
155	20231017	160400	29453265	2935	2935	2935	2935	0
156	20231017	160300	29453265	2935	2935	2935	2935	0
157	20231017	160200	29453265	2935	2935	2935	2935	0
158	20231017	160100	29453265	2935	2935	2935	2935	0
159	20231017	160000	29453265	2935	2935	2935	2935	0
160	20231017	155900	29453265	2935	2935	2935	2935	0
161	20231017	155800	29453265	2935	2935	2935	2935	0
162	20231017	155700	29453265	2935	2935	2935	2935	0
163	20231017	155600	29453265	2935	2935	2935	2935	0
164	20231017	155500	29453265	2935	2935	2935	2935	0
165	20231017	155400	29453265	2935	2935	2935	2935	0
166	20231017	155300	29453265	2935	2935	2935	2935	0
167	20231017	155200	29453265	2935	2935	2935	2935	0
168	20231017	155100	29453265	2935	2935	2935	2935	0
169	20231017	155000	29453265	2935	2935	2935	2935	0
170	20231017	154900	29453265	2935	2935	2935	2935	0
171	20231017	154800	29453265	2935	2935	2935	2935	0
172	20231017	154700	29453265	2935	2935	2935	2935	0
173	20231017	154600	29453265	2935	2935	2935	2935	0
174	20231017	154500	29453265	2935	2935	2935	2935	0
175	20231017	154400	29453265	2935	2935	2935	2935	0
176	20231017	154300	29453265	2935	2935	2935	2935	0
177	20231017	154200	29453265	2935	2935	2935	2935	0
178	20231017	154100	29453265	2935	2935	2935	2935	0
179	20231017	154000	29453265	2935	2935	2935	2935	0
180	20231017	153900	29453265	2935	2935	2935	2935	0
181	20231017	153800	29453265	2935	2935	2935	2935	0
182	20231017	153700	29453265	2935	2935	2935	2935	137
183	20231017	153600	29453265	2935	2935	2935	2935	0
184	20231017	153500	29453265	2935	2935	2935	2935	0
185	20231017	153400	29453265	2935	2935	2935	2935	0
186	20231017	153300	29453265	2935	2935	2935	2935	0
187	20231017	153200	29453265	2935	2935	2935	2935	0
188	20231017	153100	29453265	2935	2935	2935	2935	0
189	20231017	153000	29453265	2935	2935	2935	2935	137
190	20231017	152900	29051170	2935	2935	2935	2935	0
191	20231017	152800	29051170	2935	2935	2935	2935	0
192	20231017	152700	29051170	2935	2935	2935	2935	0
193	20231017	152600	29051170	2935	2935	2935	2935	0
194	20231017	152500	29051170	2935	2935	2935	2935	0
195	20231017	152400	29051170	2935	2935	2935	2935	0
196	20231017	152300	29051170	2935	2935	2935	2935	0
197	20231017	152200	29051170	2935	2935	2935	2935	0
198	20231017	152100	29051170	2935	2935	2935	2935	0
199	20231017	152000	29051170	2935	2935	2935	2935	0
200	20231017	151900	29051170	2935	2935	2935	2935	1
201	20231017	151800	29048235	2935	2935	2935	2935	2
202	20231017	151700	29042365	2935	2935	2935	2935	2
203	20231017	151600	29036495	2935	2935	2935	2935	2
204	20231017	151500	29030625	2935	2935	2935	2935	2
205	20231017	151400	29024755	2935	2935	2935	2935	12
206	20231017	151300	28989535	2935	2935	2935	2935	2
207	20231017	151200	28983665	2935	2935	2935	2935	2
208	20231017	151100	28977795	2935	2935	2935	2935	2
209	20231017	151000	28971925	2935	2935	2935	2935	2
210	20231017	150900	28966055	2935	2935	2935	2935	2
211	20231017	150800	28960185	2935	2935	2935	2935	2
212	20231017	150700	28954315	2935	2935	2935	2935	2
213	20231017	150600	28948445	2940	2935	2940	2935	5
214	20231017	150500	28933755	2935	2935	2935	2935	2
215	20231017	150400	28927885	2935	2940	2940	2935	52
216	20231017	150300	28775015	2940	2935	2940	2935	4
217	20231017	150200	28763265	2935	2935	2935	2935	2
218	20231017	150100	28757395	2935	2940	2940	2935	8
219	20231017	150000	28733890	2940	2940	2940	2935	8
220	20231017	145900	28710380	2940	2935	2940	2935	12
221	20231017	145800	28675135	2930	2930	2930	2930	2
222	20231017	145700	28669275	2930	2930	2930	2930	2
223	20231017	145600	28663415	2930	2930	2930	2930	2
224	20231017	145500	28657555	2930	2930	2930	2930	2
225	20231017	145400	28651695	2930	2930	2930	2930	2
226	20231017	145300	28645835	2930	2930	2930	2930	2
227	20231017	145200	28639975	2930	2930	2930	2930	2
228	20231017	145100	28634115	2930	2930	2930	2930	22
229	20231017	145000	28569655	2930	2940	2940	2930	7
230	20231017	144900	28549095	2930	2940	2940	2930	7
231	20231017	144800	28528535	2930	2930	2930	2930	2
232	20231017	144700	28522675	2930	2930	2930	2930	2
233	20231017	144600	28516815	2940	2930	2940	2930	13
234	20231017	144500	28478615	2930	2930	2930	2930	2
235	20231017	144400	28472755	2930	2930	2930	2930	2
236	20231017	144300	28466895	2930	2930	2940	2930	9
237	20231017	144200	28440475	2930	2935	2935	2930	364
238	20231017	144100	27372145	2935	2930	2935	2930	52
239	20231017	144000	27219535	2930	2930	2930	2930	2
240	20231017	143900	27213675	2930	2930	2930	2930	2
241	20231017	143800	27207815	2930	2930	2930	2930	2
242	20231017	143700	27201955	2930	2930	2930	2930	2
243	20231017	143600	27196095	2930	2930	2930	2930	2
244	20231017	143500	27190235	2935	2935	2935	2930	17
245	20231017	143400	27140350	2930	2930	2930	2930	2
246	20231017	143300	27134490	2930	2930	2930	2930	4
247	20231017	143200	27122770	2930	2935	2935	2930	13
248	20231017	143100	27084625	2935	2930	2935	2930	4
249	20231017	143000	27072895	2930	2935	2935	2930	3
250	20231017	142900	27064100	2935	2930	2935	2930	7
251	20231017	142800	27043565	2930	2935	2935	2930	12
252	20231017	142700	27008355	2930	2935	2935	2930	102
253	20231017	142600	26708995	2930	2930	2930	2930	2
254	20231017	142500	26703135	2930	2930	2930	2930	3
255	20231017	142400	26694345	2930	2930	2930	2930	2
256	20231017	142300	26688485	2930	2935	2935	2930	7
257	20231017	142200	26667950	2935	2930	2935	2930	5
258	20231017	142100	26653285	2930	2930	2930	2930	2
259	20231017	142000	26647425	2930	2930	2930	2930	2
260	20231017	141900	26641565	2930	2930	2930	2930	2
261	20231017	141800	26635705	2930	2930	2930	2930	2
262	20231017	141700	26629845	2930	2930	2930	2930	3
263	20231017	141600	26621055	2930	2930	2930	2930	2
264	20231017	141500	26615195	2930	2930	2930	2930	2
265	20231017	141400	26609335	2930	2930	2930	2930	2
266	20231017	141300	26603475	2930	2930	2930	2930	2
267	20231017	141200	26597615	2930	2930	2930	2930	2
268	20231017	141100	26591755	2930	2930	2930	2930	2
269	20231017	141000	26585895	2930	2930	2930	2930	2
270	20231017	140900	26580035	2930	2930	2930	2930	2
271	20231017	140800	26574175	2930	2930	2930	2930	2
272	20231017	140700	26568315	2930	2930	2930	2930	4
273	20231017	140600	26556595	2930	2930	2930	2930	2
274	20231017	140500	26550735	2930	2930	2930	2930	2
275	20231017	140400	26544875	2930	2930	2930	2930	2
276	20231017	140300	26539015	2930	2930	2930	2930	2
277	20231017	140200	26533155	2930	2930	2930	2930	2
278	20231017	140100	26527295	2935	2930	2935	2930	7
279	20231017	140000	26506760	2930	2930	2930	2930	2
280	20231017	135900	26500900	2930	2930	2930	2930	2
281	20231017	135800	26495040	2930	2930	2930	2930	2
282	20231017	135700	26489180	2930	2930	2930	2930	2
283	20231017	135600	26483320	2930	2930	2930	2930	2
284	20231017	135500	26477460	2930	2930	2930	2930	2
285	20231017	135400	26471600	2930	2930	2930	2930	2
286	20231017	135300	26465740	2930	2935	2935	2930	4
287	20231017	135200	26454010	2930	2930	2930	2930	2
288	20231017	135100	26448150	2930	2930	2930	2930	2
289	20231017	135000	26442290	2930	2930	2930	2930	2
290	20231017	134900	26436430	2930	2930	2930	2930	3
291	20231017	134800	26427640	2930	2930	2930	2930	2
292	20231017	134700	26421780	2930	2930	2930	2930	2
293	20231017	134600	26415920	2930	2930	2930	2930	112
294	20231017	134500	26087760	2930	2930	2930	2930	2
295	20231017	134400	26081900	2930	2930	2930	2930	2
296	20231017	134300	26076040	2930	2930	2930	2930	2
297	20231017	134200	26070180	2930	2930	2930	2930	2
298	20231017	134100	26064320	2930	2930	2930	2930	22
299	20231017	134000	25999860	2930	2930	2930	2930	2
300	20231017	133900	25994000	2930	2930	2930	2930	679
301	20231017	133800	24004530	2930	2930	2930	2930	2
302	20231017	133700	23998670	2930	2930	2930	2930	2
303	20231017	133600	23992810	2930	2930	2930	2930	2
304	20231017	133500	23986950	2930	2930	2930	2930	129
305	20231017	133400	23608980	2930	2930	2930	2930	2
306	20231017	133300	23603120	2930	2930	2930	2930	2
307	20231017	133200	23597260	2930	2930	2930	2930	2
308	20231017	133100	23591400	2930	2930	2930	2930	3
309	20231017	133000	23582610	2930	2930	2930	2930	2
310	20231017	132900	23576750	2930	2930	2930	2930	2
311	20231017	132800	23570890	2930	2930	2930	2930	2
312	20231017	132700	23565030	2930	2930	2930	2930	2
313	20231017	132600	23559170	2930	2930	2930	2930	2
314	20231017	132500	23553310	2930	2930	2930	2930	2
315	20231017	132400	23547450	2930	2930	2930	2930	2
316	20231017	132300	23541590	2930	2930	2930	2930	2
317	20231017	132200	23535730	2930	2930	2930	2930	2
318	20231017	132100	23529870	2930	2930	2930	2930	2
319	20231017	132000	23524010	2930	2930	2930	2930	2
320	20231017	131900	23518150	2930	2930	2930	2930	2
321	20231017	131800	23512290	2930	2930	2930	2930	764
322	20231017	131700	21273770	2930	2930	2930	2930	2
323	20231017	131600	21267910	2930	2930	2930	2930	2
324	20231017	131500	21262050	2930	2930	2930	2930	22
325	20231017	131400	21197590	2930	2930	2930	2930	2
326	20231017	131300	21191730	2930	2930	2930	2930	3
327	20231017	131200	21182940	2930	2930	2930	2930	2
328	20231017	131100	21177080	2930	2930	2930	2930	2
329	20231017	131000	21171220	2930	2930	2930	2930	2
330	20231017	130900	21165360	2930	2930	2930	2930	2
331	20231017	130800	21159500	2930	2930	2930	2930	2
332	20231017	130700	21153640	2930	2930	2930	2930	2
333	20231017	130600	21147780	2930	2930	2930	2930	2
334	20231017	130500	21141920	2925	2925	2925	2925	2
335	20231017	130400	21136070	2925	2925	2925	2925	2
336	20231017	130300	21130220	2925	2925	2925	2925	2
337	20231017	130200	21124370	2925	2925	2925	2925	2
338	20231017	130100	21118520	2925	2925	2925	2925	2
339	20231017	130000	21112670	2925	2925	2925	2925	2
340	20231017	125900	21106820	2925	2925	2925	2925	2
341	20231017	125800	21100970	2925	2925	2925	2925	2
342	20231017	125700	21095120	2925	2925	2925	2925	2
343	20231017	125600	21089270	2925	2925	2925	2925	2
344	20231017	125500	21083420	2925	2925	2925	2925	6
345	20231017	125400	21065870	2925	2925	2925	2925	2
346	20231017	125300	21060020	2925	2925	2925	2925	2
347	20231017	125200	21054170	2940	2940	2940	2925	4
348	20231017	125100	21042440	2940	2925	2940	2925	4
349	20231017	125000	21030710	2925	2925	2925	2925	2
350	20231017	124900	21024860	2925	2925	2925	2925	22
351	20231017	124800	20960510	2925	2925	2925	2925	2
352	20231017	124700	20954660	2925	2925	2925	2925	2
353	20231017	124600	20948810	2925	2925	2925	2925	2
354	20231017	124500	20942960	2925	2925	2925	2925	2
355	20231017	124400	20937110	2925	2925	2925	2925	2
356	20231017	124300	20931260	2925	2925	2925	2925	2
357	20231017	124200	20925410	2925	2925	2925	2925	2
358	20231017	124100	20919560	2925	2925	2925	2925	2
359	20231017	124000	20913710	2925	2925	2925	2925	2
360	20231017	123900	20907860	2925	2925	2925	2925	2
361	20231017	123800	20902010	2925	2925	2925	2925	2
362	20231017	123700	20896160	2925	2925	2925	2925	3
363	20231017	123600	20887385	2925	2925	2925	2925	2
364	20231017	123500	20881535	2925	2925	2925	2925	2
365	20231017	123400	20875685	2925	2925	2925	2925	2
366	20231017	123300	20869835	2925	2925	2925	2925	2
367	20231017	123200	20863985	2925	2925	2925	2925	2
368	20231017	123100	20858135	2925	2925	2925	2925	4
369	20231017	123000	20846435	2925	2925	2925	2925	2
370	20231017	122900	20840585	2925	2925	2925	2925	2
371	20231017	122800	20834735	2930	2930	2930	2930	2
372	20231017	122700	20828875	2930	2930	2930	2930	2
373	20231017	122600	20823015	2930	2930	2930	2930	2
374	20231017	122500	20817155	2930	2930	2930	2930	2
375	20231017	122400	20811295	2930	2930	2930	2930	2
376	20231017	122300	20805435	2930	2930	2930	2930	23
377	20231017	122200	20738045	2930	2930	2930	2930	2
378	20231017	122100	20732185	2930	2930	2930	2930	2
379	20231017	122000	20726325	2930	2930	2930	2930	2
380	20231017	121900	20720465	2930	2930	2930	2930	3
381	20231017	121800	20711675	2930	2930	2930	2930	2
382	20231017	121700	20705815	2930	2930	2930	2930	42
383	20231017	121600	20582755	2930	2930	2930	2930	2
384	20231017	121500	20576895	2930	2930	2930	2930	2
385	20231017	121400	20571035	2930	2930	2930	2930	2
386	20231017	121300	20565175	2930	2930	2930	2930	2
387	20231017	121200	20559315	2930	2930	2930	2930	2
388	20231017	121100	20553455	2930	2930	2930	2930	2
389	20231017	121000	20547595	2930	2930	2930	2930	2
390	20231017	120900	20541735	2930	2930	2930	2930	2
391	20231017	120800	20535875	2930	2930	2930	2930	2
392	20231017	120700	20530015	2930	2930	2930	2930	2
393	20231017	120600	20524155	2930	2930	2930	2930	2
394	20231017	120500	20518295	2930	2930	2930	2930	2
395	20231017	120400	20512435	2930	2930	2930	2930	2
396	20231017	120300	20506575	2930	2930	2930	2930	2
397	20231017	120200	20500715	2930	2930	2930	2930	2
398	20231017	120100	20494855	2930	2930	2930	2930	2
399	20231017	120000	20488995	2930	2930	2930	2930	3
400	20231017	115900	20480205	2930	2930	2930	2930	2
401	20231017	115800	20474345	2930	2930	2930	2930	2
402	20231017	115700	20468485	2930	2930	2930	2930	23
403	20231017	115600	20401095	2930	2930	2930	2930	2
404	20231017	115500	20395235	2930	2930	2930	2930	2
405	20231017	115400	20389375	2930	2930	2930	2930	2
406	20231017	115300	20383515	2930	2930	2930	2930	2
407	20231017	115200	20377655	2930	2930	2930	2930	2
408	20231017	115100	20371795	2930	2930	2930	2930	2
409	20231017	115000	20365935	2930	2930	2930	2930	2
410	20231017	114900	20360075	2930	2930	2930	2930	2
411	20231017	114800	20354215	2930	2930	2930	2930	3
412	20231017	114700	20345425	2930	2930	2930	2930	3
413	20231017	114600	20336635	2930	2930	2930	2930	3
414	20231017	114500	20327845	2930	2930	2940	2930	5
415	20231017	114400	20313175	2945	2930	2945	2930	5
416	20231017	114300	20298495	2930	2930	2930	2930	3
417	20231017	114200	20289705	2930	2930	2930	2930	4
418	20231017	114100	20277985	2930	2930	2930	2930	2
419	20231017	114000	20272125	2930	2930	2930	2930	3
420	20231017	113900	20263335	2930	2930	2930	2930	3
421	20231017	113800	20254545	2930	2930	2930	2930	3
422	20231017	113700	20245755	2930	2930	2930	2930	3
423	20231017	113600	20236965	2930	2930	2930	2930	3
424	20231017	113500	20228175	2930	2930	2930	2930	3
425	20231017	113400	20219385	2930	2930	2930	2930	3
426	20231017	113300	20210595	2930	2930	2930	2930	3
427	20231017	113200	20201805	2930	2930	2930	2930	2
428	20231017	113100	20195945	2930	2930	2930	2930	24
429	20231017	113000	20125625	2930	2945	2945	2930	5
430	20231017	112900	20110945	2930	2930	2930	2930	3
431	20231017	112800	20102155	2930	2930	2930	2930	3
432	20231017	112700	20093365	2930	2930	2930	2930	3
433	20231017	112600	20084575	2930	2930	2930	2930	3
434	20231017	112500	20075785	2930	2930	2930	2930	3
435	20231017	112400	20066995	2930	2930	2930	2930	73
436	20231017	112300	19853105	2930	2930	2930	2930	3
437	20231017	112200	19844315	2930	2930	2930	2930	3
438	20231017	112100	19835525	2930	2930	2930	2930	3
439	20231017	112000	19826735	2930	2930	2930	2930	3
440	20231017	111900	19817945	2930	2930	2930	2930	3
441	20231017	111800	19809155	2930	2930	2930	2930	3
442	20231017	111700	19800365	2930	2930	2930	2930	3
443	20231017	111600	19791575	2930	2930	2930	2930	2
444	20231017	111500	19785715	2930	2930	2930	2930	3
445	20231017	111400	19776925	2930	2930	2930	2930	3
446	20231017	111300	19768135	2930	2930	2930	2930	3
447	20231017	111200	19759345	2930	2930	2930	2930	3
448	20231017	111100	19750555	2930	2930	2930	2930	3
449	20231017	111000	19741765	2930	2930	2930	2930	3
450	20231017	110900	19732975	2930	2930	2930	2930	3
451	20231017	110800	19724185	2930	2930	2930	2930	3
452	20231017	110700	19715395	2930	2930	2930	2930	2
453	20231017	110600	19709535	2930	2930	2930	2930	3
454	20231017	110500	19700745	2945	2930	2945	2930	207
455	20231017	110400	19091475	2930	2930	2930	2930	2
456	20231017	110300	19085615	2930	2930	2930	2930	3
457	20231017	110200	19076825	2930	2930	2930	2930	3
458	20231017	110100	19068035	2930	2930	2930	2930	3
459	20231017	110000	19059245	2930	2930	2930	2930	3
460	20231017	105900	19050455	2930	2930	2930	2930	2
461	20231017	105800	19044595	2930	2940	2940	2930	243
462	20231017	105700	18330205	2940	2930	2940	2925	374
463	20231017	105600	17234380	2930	2920	2930	2920	7
464	20231017	105500	17213900	2920	2920	2920	2920	3
465	20231017	105400	17205140	2920	2920	2920	2920	3
466	20231017	105300	17196380	2920	2920	2920	2920	3
467	20231017	105200	17187620	2920	2920	2920	2920	3
468	20231017	105100	17178860	2920	2920	2920	2920	3
469	20231017	105000	17170100	2920	2920	2920	2920	2
470	20231017	104900	17164260	2920	2920	2920	2920	3
471	20231017	104800	17155500	2920	2920	2920	2920	4
472	20231017	104700	17143820	2920	2920	2920	2920	3
473	20231017	104600	17135060	2920	2920	2930	2920	4
474	20231017	104500	17123370	2920	2920	2920	2920	3
475	20231017	104400	17114610	2920	2920	2920	2920	3
476	20231017	104300	17105850	2920	2920	2920	2920	3
477	20231017	104200	17097090	2920	2920	2920	2920	2
478	20231017	104100	17091250	2920	2920	2930	2920	4
479	20231017	104000	17079560	2920	2920	2920	2920	3
480	20231017	103900	17070800	2920	2920	2920	2920	24
481	20231017	103800	17000720	2920	2925	2925	2920	153
482	20231017	103700	16553210	2925	2925	2925	2925	133
483	20231017	103600	16164185	2925	2925	2925	2925	3
484	20231017	103500	16155410	2925	2925	2925	2925	3
485	20231017	103400	16146635	2925	2925	2925	2925	3
486	20231017	103300	16137860	2925	2925	2925	2925	2
487	20231017	103200	16132010	2930	2925	2930	2925	17
488	20231017	103100	16082215	2930	2925	2930	2925	4
489	20231017	103000	16070510	2925	2925	2925	2925	4
490	20231017	102900	16058810	2925	2925	2925	2925	3
491	20231017	102800	16050035	2925	2925	2925	2925	3
492	20231017	102700	16041260	2925	2925	2925	2925	3
493	20231017	102600	16032485	2925	2925	2925	2925	3
494	20231017	102500	16023710	2925	2925	2925	2925	2
495	20231017	102400	16017860	2925	2925	2925	2925	3
496	20231017	102300	16009085	2925	2925	2925	2925	3
497	20231017	102200	16000310	2925	2925	2925	2925	3
498	20231017	102100	15991535	2925	2925	2925	2925	3
499	20231017	102000	15982760	2925	2925	2925	2925	3
500	20231017	101900	15973985	2925	2925	2925	2925	3
501	20231017	101800	15965210	2925	2925	2925	2925	3
502	20231017	101700	15956435	2925	2925	2925	2925	3
503	20231017	101600	15947660	2925	2925	2925	2925	2
504	20231017	101500	15941810	2925	2925	2925	2925	3
505	20231017	101400	15933035	2925	2925	2925	2925	3
506	20231017	101300	15924260	2925	2925	2925	2925	24
507	20231017	101200	15854060	2925	2925	2925	2925	4
508	20231017	101100	15842360	2925	2925	2925	2925	3
509	20231017	101000	15833585	2925	2925	2925	2925	3
510	20231017	100900	15824810	2925	2925	2925	2925	19
511	20231017	100800	15769235	2925	2925	2925	2925	2
512	20231017	100700	15763385	2925	2925	2925	2925	3
513	20231017	100600	15754610	2925	2930	2930	2925	5
514	20231017	100500	15739965	2930	2930	2930	2930	3
515	20231017	100400	15731175	2930	2930	2930	2930	3
516	20231017	100300	15722385	2925	2925	2925	2925	3
517	20231017	100200	15713610	2925	2925	2925	2925	3
518	20231017	100100	15704835	2925	2925	2925	2925	3
519	20231017	100000	15696060	2920	2925	2925	2920	2
520	20231017	095900	15690215	2925	2935	2935	2925	223
521	20231017	095800	15037240	2935	2935	2935	2935	3
522	20231017	095700	15028435	2935	2935	2935	2935	50
523	20231017	095600	14881685	2935	2935	2935	2935	3
524	20231017	095500	14872880	2935	2935	2935	2935	3
525	20231017	095400	14864075	2935	2935	2935	2935	4
526	20231017	095300	14852335	2935	2935	2935	2935	3
527	20231017	095200	14843530	2940	2940	2940	2940	3
528	20231017	095100	14834710	2940	2940	2940	2940	5
529	20231017	095000	14820010	2940	2940	2940	2940	3
530	20231017	094900	14811190	2940	2940	2940	2940	3
531	20231017	094800	14802370	2940	2940	2940	2940	3
532	20231017	094700	14793550	2940	2940	2940	2940	24
533	20231017	094600	14722990	2940	2940	2950	2940	4
534	20231017	094500	14711220	2940	2940	2940	2940	3
535	20231017	094400	14702400	2940	2940	2940	2940	3
536	20231017	094300	14693580	2940	2945	2945	2940	89
537	20231017	094200	14431485	2945	2945	2945	2945	57
538	20231017	094100	14263620	2945	2945	2945	2945	8
539	20231017	094000	14240060	2945	2945	2945	2945	3
540	20231017	093900	14231225	2945	2945	2945	2945	3
541	20231017	093800	14222390	2945	2945	2945	2945	3
542	20231017	093700	14213555	2950	2950	2955	2950	250
543	20231017	093600	13475805	2945	2945	2945	2945	4
544	20231017	093500	13464025	2945	2945	2945	2945	3
545	20231017	093400	13455190	2945	2945	2945	2945	2
546	20231017	093300	13449300	2950	2950	2950	2945	197
547	20231017	093200	12868165	2945	2945	2945	2945	303
548	20231017	093100	11975830	2945	2940	2945	2940	17
549	20231017	093000	11925770	2940	2940	2940	2940	8
550	20231017	092900	11902250	2940	2940	2940	2940	3
551	20231017	092800	11893430	2940	2945	2945	2940	5
552	20231017	092700	11878720	2940	2940	2940	2940	3
553	20231017	092600	11869900	2940	2940	2940	2940	2
554	20231017	092500	11864020	2945	2940	2945	2940	12
555	20231017	092400	11828695	2940	2935	2940	2935	340
556	20231017	092300	10829105	2940	2940	2940	2940	148
557	20231017	092200	10393985	2940	2940	2940	2940	2
558	20231017	092100	10388105	2945	2955	2955	2945	174
559	20231017	092000	9874430	2950	2960	2960	2950	23
560	20231017	091900	9806380	2960	2950	2960	2940	271
561	20231017	091800	9005130	2940	2940	2940	2940	656
562	20231017	091700	7076490	2940	2935	2940	2935	800
563	20231017	091600	4725750	2930	2940	2940	2930	186
564	20231017	091500	4178930	2945	2940	2945	2940	107
565	20231017	091400	3863895	2935	2935	2935	2935	9
566	20231017	091300	3837480	2930	2930	2930	2930	20
567	20231017	091200	3778880	2930	2925	2930	2920	996
568	20231017	091100	861910	2925	2920	2925	2920	131
569	20231017	091000	478740	2925	2920	2925	2920	5
570	20231017	090900	464130	2920	2915	2930	2915	45
571	20231017	090800	332730	2915	2920	2920	2915	3
572	20231017	090700	323980	2920	2920	2920	2920	3
573	20231017	090600	315220	2915	2915	2915	2915	3
574	20231017	090500	306475	2915	2930	2930	2915	5
575	20231017	090400	291870	2915	2915	2915	2915	3
576	20231017	090300	283125	2915	2915	2915	2915	3
577	20231017	090200	274380	2915	2915	2915	2915	4
578	20231017	090100	262720	2925	2915	2925	2915	2
579	20231017	090000	256880	2925	2925	2925	2920	54