KissMeData/019180/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	185700	120942300	2915	2915	2915	2915	631
3	20231019	185600	120942300	2915	2915	2915	2915	0
4	20231019	185500	120942300	2915	2915	2915	2915	0
5	20231019	185400	120942300	2915	2915	2915	2915	0
6	20231019	185300	120942300	2915	2915	2915	2915	0
7	20231019	185200	120942300	2915	2915	2915	2915	0
8	20231019	185100	120942300	2915	2915	2915	2915	0
9	20231019	185000	120942300	2915	2915	2915	2915	0
10	20231019	184900	120942300	2915	2915	2915	2915	0
11	20231019	184800	120942300	2915	2915	2915	2915	0
12	20231019	184700	120942300	2915	2915	2915	2915	0
13	20231019	184600	120942300	2915	2915	2915	2915	0
14	20231019	184500	120942300	2915	2915	2915	2915	0
15	20231019	184400	120942300	2915	2915	2915	2915	0
16	20231019	184300	120942300	2915	2915	2915	2915	0
17	20231019	184200	120942300	2915	2915	2915	2915	0
18	20231019	184100	120942300	2915	2915	2915	2915	0
19	20231019	184000	120942300	2915	2915	2915	2915	0
20	20231019	183900	120942300	2915	2915	2915	2915	0
21	20231019	183800	120942300	2915	2915	2915	2915	0
22	20231019	183700	120942300	2915	2915	2915	2915	0
23	20231019	183600	120942300	2915	2915	2915	2915	0
24	20231019	183500	120942300	2915	2915	2915	2915	0
25	20231019	183400	120942300	2915	2915	2915	2915	0
26	20231019	183300	120942300	2915	2915	2915	2915	0
27	20231019	183200	120942300	2915	2915	2915	2915	0
28	20231019	183100	120942300	2915	2915	2915	2915	0
29	20231019	183000	120942300	2915	2915	2915	2915	0
30	20231019	182900	120942300	2915	2915	2915	2915	0
31	20231019	182800	120942300	2915	2915	2915	2915	0
32	20231019	182700	120942300	2915	2915	2915	2915	631
33	20231019	182600	120942300	2915	2915	2915	2915	0
34	20231019	182500	120942300	2915	2915	2915	2915	0
35	20231019	182400	120942300	2915	2915	2915	2915	0
36	20231019	182300	120942300	2915	2915	2915	2915	0
37	20231019	182200	120942300	2915	2915	2915	2915	0
38	20231019	182100	120942300	2915	2915	2915	2915	0
39	20231019	182000	120942300	2915	2915	2915	2915	0
40	20231019	181900	120942300	2915	2915	2915	2915	0
41	20231019	181800	120942300	2915	2915	2915	2915	0
42	20231019	181700	120942300	2915	2915	2915	2915	0
43	20231019	181600	120942300	2915	2915	2915	2915	0
44	20231019	181500	120942300	2915	2915	2915	2915	0
45	20231019	181400	120942300	2915	2915	2915	2915	0
46	20231019	181300	120942300	2915	2915	2915	2915	0
47	20231019	181200	120942300	2915	2915	2915	2915	0
48	20231019	181100	120942300	2915	2915	2915	2915	0
49	20231019	181000	120942300	2915	2915	2915	2915	0
50	20231019	180900	120942300	2915	2915	2915	2915	0
51	20231019	180800	120942300	2915	2915	2915	2915	0
52	20231019	180700	120942300	2915	2915	2915	2915	0
53	20231019	180600	120942300	2915	2915	2915	2915	0
54	20231019	180500	120942300	2915	2915	2915	2915	0
55	20231019	180400	120942300	2915	2915	2915	2915	0
56	20231019	180300	120942300	2915	2915	2915	2915	0
57	20231019	180200	120942300	2915	2915	2915	2915	0
58	20231019	180100	120942300	2915	2915	2915	2915	0
59	20231019	180000	120942300	2915	2915	2915	2915	0
60	20231019	175900	120942300	2915	2915	2915	2915	0
61	20231019	175800	120942300	2915	2915	2915	2915	0
62	20231019	175700	120942300	2915	2915	2915	2915	631
63	20231019	175600	120942300	2915	2915	2915	2915	0
64	20231019	175500	120942300	2915	2915	2915	2915	0
65	20231019	175400	120942300	2915	2915	2915	2915	0
66	20231019	175300	120942300	2915	2915	2915	2915	0
67	20231019	175200	120942300	2915	2915	2915	2915	0
68	20231019	175100	120942300	2915	2915	2915	2915	0
69	20231019	175000	120942300	2915	2915	2915	2915	0
70	20231019	174900	120942300	2915	2915	2915	2915	0
71	20231019	174800	120942300	2915	2915	2915	2915	0
72	20231019	174700	120942300	2915	2915	2915	2915	0
73	20231019	174600	120942300	2915	2915	2915	2915	0
74	20231019	174500	120942300	2915	2915	2915	2915	0
75	20231019	174400	120942300	2915	2915	2915	2915	0
76	20231019	174300	120942300	2915	2915	2915	2915	0
77	20231019	174200	120942300	2915	2915	2915	2915	0
78	20231019	174100	120942300	2915	2915	2915	2915	0
79	20231019	174000	120942300	2915	2915	2915	2915	0
80	20231019	173900	120942300	2915	2915	2915	2915	0
81	20231019	173800	120942300	2915	2915	2915	2915	0
82	20231019	173700	120942300	2915	2915	2915	2915	0
83	20231019	173600	120942300	2915	2915	2915	2915	0
84	20231019	173500	120942300	2915	2915	2915	2915	0
85	20231019	173400	120942300	2915	2915	2915	2915	0
86	20231019	173300	120942300	2915	2915	2915	2915	0
87	20231019	173200	120942300	2915	2915	2915	2915	0
88	20231019	173100	120942300	2915	2915	2915	2915	0
89	20231019	173000	120942300	2915	2915	2915	2915	0
90	20231019	172900	120942300	2915	2915	2915	2915	0
91	20231019	172800	120942300	2915	2915	2915	2915	0
92	20231019	172700	120942300	2915	2915	2915	2915	631
93	20231019	172600	120942300	2915	2915	2915	2915	0
94	20231019	172500	120942300	2915	2915	2915	2915	0
95	20231019	172400	120942300	2915	2915	2915	2915	0
96	20231019	172300	120942300	2915	2915	2915	2915	0
97	20231019	172200	120942300	2915	2915	2915	2915	0
98	20231019	172100	120942300	2915	2915	2915	2915	0
99	20231019	172000	120942300	2915	2915	2915	2915	0
100	20231019	171900	120942300	2915	2915	2915	2915	0
101	20231019	171800	120942300	2915	2915	2915	2915	0
102	20231019	171700	120942300	2915	2915	2915	2915	0
103	20231019	171600	120942300	2915	2915	2915	2915	0
104	20231019	171500	120942300	2915	2915	2915	2915	0
105	20231019	171400	120942300	2915	2915	2915	2915	0
106	20231019	171300	120942300	2915	2915	2915	2915	0
107	20231019	171200	120942300	2915	2915	2915	2915	0
108	20231019	171100	120942300	2915	2915	2915	2915	0
109	20231019	171000	120942300	2915	2915	2915	2915	0
110	20231019	170900	120942300	2915	2915	2915	2915	0
111	20231019	170800	120942300	2915	2915	2915	2915	0
112	20231019	170700	120942300	2915	2915	2915	2915	0
113	20231019	170600	120942300	2915	2915	2915	2915	0
114	20231019	170500	120942300	2915	2915	2915	2915	0
115	20231019	170400	120942300	2915	2915	2915	2915	0
116	20231019	170300	120942300	2915	2915	2915	2915	0
117	20231019	170200	120942300	2915	2915	2915	2915	0
118	20231019	170100	120942300	2915	2915	2915	2915	0
119	20231019	170000	120942300	2915	2915	2915	2915	0
120	20231019	165900	120942300	2915	2915	2915	2915	0
121	20231019	165800	120942300	2915	2915	2915	2915	0
122	20231019	165700	120942300	2915	2915	2915	2915	631
123	20231019	165600	120942300	2915	2915	2915	2915	0
124	20231019	165500	120942300	2915	2915	2915	2915	0
125	20231019	165400	120942300	2915	2915	2915	2915	0
126	20231019	165300	120942300	2915	2915	2915	2915	0
127	20231019	165200	120942300	2915	2915	2915	2915	0
128	20231019	165100	120942300	2915	2915	2915	2915	0
129	20231019	165000	120942300	2915	2915	2915	2915	0
130	20231019	164900	120942300	2915	2915	2915	2915	0
131	20231019	164800	120942300	2915	2915	2915	2915	0
132	20231019	164700	120942300	2915	2915	2915	2915	0
133	20231019	164600	120942300	2915	2915	2915	2915	0
134	20231019	164500	120942300	2915	2915	2915	2915	0
135	20231019	164400	120942300	2915	2915	2915	2915	0
136	20231019	164300	120942300	2915	2915	2915	2915	0
137	20231019	164200	120942300	2915	2915	2915	2915	0
138	20231019	164100	120942300	2915	2915	2915	2915	0
139	20231019	164000	120942300	2915	2915	2915	2915	0
140	20231019	163900	120942300	2915	2915	2915	2915	0
141	20231019	163800	120942300	2915	2915	2915	2915	0
142	20231019	163700	120942300	2915	2915	2915	2915	0
143	20231019	163600	120942300	2915	2915	2915	2915	0
144	20231019	163500	120942300	2915	2915	2915	2915	0
145	20231019	163400	120942300	2915	2915	2915	2915	0
146	20231019	163300	120942300	2915	2915	2915	2915	0
147	20231019	163200	120942300	2915	2915	2915	2915	0
148	20231019	163100	120942300	2915	2915	2915	2915	0
149	20231019	163000	120942300	2915	2915	2915	2915	0
150	20231019	162900	120942300	2915	2915	2915	2915	0
151	20231019	162800	120942300	2915	2915	2915	2915	0
152	20231019	162700	120942300	2915	2915	2915	2915	631
153	20231019	162600	120942300	2915	2915	2915	2915	0
154	20231019	162500	120942300	2915	2915	2915	2915	0
155	20231019	162400	120942300	2915	2915	2915	2915	0
156	20231019	162300	120942300	2915	2915	2915	2915	0
157	20231019	162200	120942300	2915	2915	2915	2915	0
158	20231019	162100	120942300	2915	2915	2915	2915	0
159	20231019	162000	120942300	2915	2915	2915	2915	0
160	20231019	161900	120942300	2915	2915	2915	2915	0
161	20231019	161800	120942300	2915	2915	2915	2915	0
162	20231019	161700	120942300	2915	2915	2915	2915	0
163	20231019	161600	120942300	2915	2915	2915	2915	0
164	20231019	161500	120942300	2915	2915	2915	2915	0
165	20231019	161400	120942300	2915	2915	2915	2915	0
166	20231019	161300	120942300	2915	2915	2915	2915	0
167	20231019	161200	120942300	2915	2915	2915	2915	0
168	20231019	161100	120942300	2915	2915	2915	2915	0
169	20231019	161000	120942300	2915	2915	2915	2915	0
170	20231019	160900	120942300	2915	2915	2915	2915	0
171	20231019	160800	120942300	2915	2915	2915	2915	0
172	20231019	160700	120942300	2915	2915	2915	2915	0
173	20231019	160600	120942300	2915	2915	2915	2915	0
174	20231019	160500	120942300	2915	2915	2915	2915	0
175	20231019	160400	120942300	2915	2915	2915	2915	0
176	20231019	160300	120942300	2915	2915	2915	2915	0
177	20231019	160200	120942300	2915	2915	2915	2915	0
178	20231019	160100	120942300	2915	2915	2915	2915	0
179	20231019	160000	120942300	2915	2915	2915	2915	0
180	20231019	155900	120942300	2915	2915	2915	2915	0
181	20231019	155800	120942300	2915	2915	2915	2915	0
182	20231019	155700	120942300	2915	2915	2915	2915	631
183	20231019	155600	120942300	2915	2915	2915	2915	0
184	20231019	155500	120942300	2915	2915	2915	2915	0
185	20231019	155400	120942300	2915	2915	2915	2915	0
186	20231019	155300	120942300	2915	2915	2915	2915	0
187	20231019	155200	120942300	2915	2915	2915	2915	0
188	20231019	155100	120942300	2915	2915	2915	2915	0
189	20231019	155000	120942300	2915	2915	2915	2915	0
190	20231019	154900	120942300	2915	2915	2915	2915	0
191	20231019	154800	120942300	2915	2915	2915	2915	0
192	20231019	154700	120942300	2915	2915	2915	2915	0
193	20231019	154600	120942300	2915	2915	2915	2915	0
194	20231019	154500	120942300	2915	2915	2915	2915	0
195	20231019	154400	120942300	2915	2915	2915	2915	0
196	20231019	154300	120942300	2915	2915	2915	2915	0
197	20231019	154200	120942300	2915	2915	2915	2915	0
198	20231019	154100	120942300	2915	2915	2915	2915	0
199	20231019	154000	120942300	2915	2915	2915	2915	0
200	20231019	153900	120942300	2915	2915	2915	2915	0
201	20231019	153800	120942300	2915	2915	2915	2915	0
202	20231019	153700	120942300	2915	2915	2915	2915	0
203	20231019	153600	120942300	2915	2915	2915	2915	0
204	20231019	153500	120942300	2915	2915	2915	2915	0
205	20231019	153400	120942300	2915	2915	2915	2915	0
206	20231019	153300	120942300	2915	2915	2915	2915	0
207	20231019	153200	120942300	2915	2915	2915	2915	0
208	20231019	153100	120942300	2915	2915	2915	2915	0
209	20231019	153000	120942300	2915	2915	2915	2915	631
210	20231019	152900	119102935	2910	2910	2910	2910	0
211	20231019	152800	119102935	2910	2910	2910	2910	0
212	20231019	152700	119102935	2910	2910	2910	2910	0
213	20231019	152600	119102935	2910	2910	2910	2910	0
214	20231019	152500	119102935	2910	2910	2910	2910	0
215	20231019	152400	119102935	2910	2910	2910	2910	0
216	20231019	152300	119102935	2910	2910	2910	2910	0
217	20231019	152200	119102935	2910	2910	2910	2910	0
218	20231019	152100	119102935	2910	2910	2910	2910	0
219	20231019	152000	119102935	2910	2910	2910	2910	0
220	20231019	151900	119102935	2910	2920	2920	2910	2093
221	20231019	151800	112998545	2930	2930	2930	2930	0
222	20231019	151700	112998545	2930	2930	2930	2930	2
223	20231019	151600	112992685	2935	2935	2935	2935	0
224	20231019	151500	112992685	2935	2935	2935	2935	0
225	20231019	151400	112992685	2935	2935	2935	2935	1
226	20231019	151300	112989750	2920	2920	2920	2920	307
227	20231019	151200	112093310	2940	2920	2940	2920	1001
228	20231019	151100	109170370	2940	2940	2940	2940	0
229	20231019	151000	109170370	2940	2940	2940	2940	1
230	20231019	150900	109167430	2940	2940	2940	2940	0
231	20231019	150800	109167430	2940	2940	2940	2940	0
232	20231019	150700	109167430	2940	2940	2940	2940	0
233	20231019	150600	109167430	2940	2940	2940	2940	0
234	20231019	150500	109167430	2940	2940	2940	2940	0
235	20231019	150400	109167430	2940	2940	2940	2940	0
236	20231019	150300	109167430	2940	2940	2940	2940	0
237	20231019	150200	109167430	2940	2940	2940	2940	32
238	20231019	150100	109073350	2920	2920	2920	2920	0
239	20231019	150000	109073350	2920	2920	2920	2920	0
240	20231019	145900	109073350	2920	2925	2925	2915	5476
241	20231019	145800	93084925	2945	2945	2945	2945	0
242	20231019	145700	93084925	2945	2945	2945	2945	0
243	20231019	145600	93084925	2945	2945	2945	2945	0
244	20231019	145500	93084925	2945	2945	2945	2945	0
245	20231019	145400	93084925	2945	2945	2945	2945	0
246	20231019	145300	93084925	2945	2945	2945	2945	0
247	20231019	145200	93084925	2945	2945	2945	2945	0
248	20231019	145100	93084925	2945	2925	2945	2925	2
249	20231019	145000	93079055	2925	2925	2925	2925	0
250	20231019	144900	93079055	2925	2935	2935	2925	800
251	20231019	144800	90736295	2935	2935	2935	2935	0
252	20231019	144700	90736295	2935	2935	2935	2935	0
253	20231019	144600	90736295	2935	2935	2935	2935	0
254	20231019	144500	90736295	2935	2935	2935	2935	0
255	20231019	144400	90736295	2935	2935	2935	2935	0
256	20231019	144300	90736295	2935	2935	2935	2935	0
257	20231019	144200	90736295	2935	2935	2935	2935	0
258	20231019	144100	90736295	2935	2935	2935	2935	210
259	20231019	144000	90119945	2950	2950	2950	2950	0
260	20231019	143900	90119945	2950	2950	2950	2950	1
261	20231019	143800	90116995	2945	2945	2945	2945	0
262	20231019	143700	90116995	2945	2945	2945	2945	0
263	20231019	143600	90116995	2945	2945	2945	2945	0
264	20231019	143500	90116995	2945	2945	2945	2945	0
265	20231019	143400	90116995	2945	2945	2945	2945	0
266	20231019	143300	90116995	2945	2945	2945	2945	49
267	20231019	143200	89972690	2945	2945	2945	2945	0
268	20231019	143100	89972690	2945	2945	2945	2945	10
269	20231019	143000	89943240	2935	2935	2935	2935	0
270	20231019	142900	89943240	2935	2935	2935	2935	0
271	20231019	142800	89943240	2935	2935	2935	2935	0
272	20231019	142700	89943240	2935	2935	2935	2935	0
273	20231019	142600	89943240	2935	2935	2935	2935	2
274	20231019	142500	89937370	2940	2940	2940	2940	0
275	20231019	142400	89937370	2940	2940	2940	2940	0
276	20231019	142300	89937370	2940	2940	2940	2940	0
277	20231019	142200	89937370	2940	2940	2940	2940	0
278	20231019	142100	89937370	2940	2940	2940	2940	1
279	20231019	142000	89934430	2935	2935	2935	2935	0
280	20231019	141900	89934430	2935	2935	2935	2935	0
281	20231019	141800	89934430	2935	2935	2935	2935	0
282	20231019	141700	89934430	2935	2935	2935	2935	0
283	20231019	141600	89934430	2935	2935	2935	2935	37
284	20231019	141500	89825835	2935	2935	2935	2935	500
285	20231019	141400	88358335	2940	2940	2940	2940	0
286	20231019	141300	88358335	2940	2940	2940	2940	0
287	20231019	141200	88358335	2940	2940	2940	2940	0
288	20231019	141100	88358335	2940	2940	2940	2940	0
289	20231019	141000	88358335	2940	2940	2940	2940	125
290	20231019	140900	87990835	2950	2950	2950	2950	0
291	20231019	140800	87990835	2950	2950	2950	2950	0
292	20231019	140700	87990835	2950	2950	2950	2950	0
293	20231019	140600	87990835	2950	2950	2950	2950	0
294	20231019	140500	87990835	2950	2950	2950	2950	0
295	20231019	140400	87990835	2950	2950	2950	2950	0
296	20231019	140300	87990835	2950	2950	2950	2950	0
297	20231019	140200	87990835	2950	2950	2950	2950	4
298	20231019	140100	87979035	2950	2950	2950	2950	0
299	20231019	140000	87979035	2950	2950	2950	2950	0
300	20231019	135900	87979035	2950	2950	2950	2950	0
301	20231019	135800	87979035	2950	2950	2950	2950	0
302	20231019	135700	87979035	2950	2950	2950	2950	0
303	20231019	135600	87979035	2950	2950	2950	2950	0
304	20231019	135500	87979035	2950	2950	2950	2950	0
305	20231019	135400	87979035	2950	2950	2950	2950	0
306	20231019	135300	87979035	2950	2950	2950	2950	0
307	20231019	135200	87979035	2950	2950	2950	2950	0
308	20231019	135100	87979035	2950	2950	2950	2950	0
309	20231019	135000	87979035	2950	2950	2950	2950	0
310	20231019	134900	87979035	2950	2950	2950	2950	0
311	20231019	134800	87979035	2950	2950	2950	2950	0
312	20231019	134700	87979035	2950	2950	2950	2950	0
313	20231019	134600	87979035	2950	2950	2950	2950	0
314	20231019	134500	87979035	2950	2950	2950	2950	50
315	20231019	134400	87831535	2950	2950	2950	2950	15
316	20231019	134300	87787285	2950	2950	2950	2950	0
317	20231019	134200	87787285	2950	2950	2950	2950	0
318	20231019	134100	87787285	2950	2950	2950	2950	50
319	20231019	134000	87639785	2950	2950	2950	2950	0
320	20231019	133900	87639785	2950	2950	2950	2950	0
321	20231019	133800	87639785	2950	2950	2950	2950	0
322	20231019	133700	87639785	2950	2950	2950	2950	1000
323	20231019	133600	84689785	2950	2950	2950	2950	0
324	20231019	133500	84689785	2950	2950	2950	2950	1
325	20231019	133400	84686835	2940	2940	2940	2940	100
326	20231019	133300	84392835	2950	2950	2950	2950	1
327	20231019	133200	84389885	2940	2940	2940	2940	473
328	20231019	133100	82999265	2945	2945	2945	2945	440
329	20231019	133000	81703465	2950	2950	2950	2950	0
330	20231019	132900	81703465	2950	2950	2950	2950	1
331	20231019	132800	81700515	2945	2945	2945	2945	0
332	20231019	132700	81700515	2945	2945	2945	2945	0
333	20231019	132600	81700515	2945	2945	2945	2945	0
334	20231019	132500	81700515	2945	2945	2945	2945	0
335	20231019	132400	81700515	2945	2945	2945	2945	0
336	20231019	132300	81700515	2945	2945	2945	2945	0
337	20231019	132200	81700515	2945	2945	2945	2945	0
338	20231019	132100	81700515	2945	2945	2945	2945	0
339	20231019	132000	81700515	2945	2945	2945	2945	0
340	20231019	131900	81700515	2945	2945	2945	2945	0
341	20231019	131800	81700515	2945	2945	2945	2945	0
342	20231019	131700	81700515	2945	2945	2945	2945	0
343	20231019	131600	81700515	2945	2945	2945	2945	0
344	20231019	131500	81700515	2945	2945	2945	2945	0
345	20231019	131400	81700515	2945	2945	2945	2945	0
346	20231019	131300	81700515	2945	2945	2945	2945	0
347	20231019	131200	81700515	2945	2945	2945	2945	0
348	20231019	131100	81700515	2945	2945	2945	2945	0
349	20231019	131000	81700515	2945	2945	2945	2945	0
350	20231019	130900	81700515	2945	2945	2945	2945	0
351	20231019	130800	81700515	2945	2945	2945	2945	0
352	20231019	130700	81700515	2945	2945	2945	2945	0
353	20231019	130600	81700515	2945	2945	2945	2945	0
354	20231019	130500	81700515	2945	2945	2945	2945	0
355	20231019	130400	81700515	2945	2945	2945	2945	0
356	20231019	130300	81700515	2945	2945	2945	2945	250
357	20231019	130200	80964265	2945	2945	2945	2945	0
358	20231019	130100	80964265	2945	2945	2945	2945	1
359	20231019	130000	80961320	2940	2940	2940	2940	0
360	20231019	125900	80961320	2940	2940	2940	2940	366
361	20231019	125800	79885280	2935	2935	2935	2935	0
362	20231019	125700	79885280	2935	2935	2935	2935	0
363	20231019	125600	79885280	2935	2935	2935	2935	0
364	20231019	125500	79885280	2935	2935	2935	2935	0
365	20231019	125400	79885280	2935	2935	2935	2935	0
366	20231019	125300	79885280	2935	2935	2935	2935	0
367	20231019	125200	79885280	2935	2935	2935	2935	0
368	20231019	125100	79885280	2935	2935	2935	2935	0
369	20231019	125000	79885280	2935	2935	2935	2935	0
370	20231019	124900	79885280	2935	2935	2935	2935	0
371	20231019	124800	79885280	2935	2935	2935	2935	0
372	20231019	124700	79885280	2935	2935	2935	2935	0
373	20231019	124600	79885280	2935	2935	2935	2935	0
374	20231019	124500	79885280	2935	2935	2935	2935	0
375	20231019	124400	79885280	2935	2935	2935	2935	0
376	20231019	124300	79885280	2935	2935	2935	2935	0
377	20231019	124200	79885280	2935	2935	2935	2935	0
378	20231019	124100	79885280	2935	2935	2935	2935	0
379	20231019	124000	79885280	2935	2935	2935	2935	25
380	20231019	123900	79811905	2925	2925	2925	2925	0
381	20231019	123800	79811905	2925	2925	2925	2925	0
382	20231019	123700	79811905	2925	2925	2925	2925	0
383	20231019	123600	79811905	2925	2925	2925	2925	0
384	20231019	123500	79811905	2925	2925	2925	2925	0
385	20231019	123400	79811905	2925	2925	2925	2925	0
386	20231019	123300	79811905	2925	2925	2925	2925	1
387	20231019	123200	79808980	2930	2930	2930	2930	0
388	20231019	123100	79808980	2930	2930	2930	2930	0
389	20231019	123000	79808980	2930	2930	2930	2930	0
390	20231019	122900	79808980	2930	2930	2930	2930	0
391	20231019	122800	79808980	2930	2930	2930	2930	0
392	20231019	122700	79808980	2930	2930	2930	2930	0
393	20231019	122600	79808980	2930	2930	2930	2930	0
394	20231019	122500	79808980	2930	2930	2930	2930	0
395	20231019	122400	79808980	2930	2930	2930	2930	0
396	20231019	122300	79808980	2930	2930	2930	2930	360
397	20231019	122200	78754180	2925	2925	2925	2925	0
398	20231019	122100	78754180	2925	2930	2930	2925	201
399	20231019	122000	78165755	2930	2930	2930	2930	5
400	20231019	121900	78151105	2945	2945	2945	2945	0
401	20231019	121800	78151105	2945	2945	2945	2945	5
402	20231019	121700	78136380	2950	2950	2950	2950	0
403	20231019	121600	78136380	2950	2935	2950	2935	408
404	20231019	121500	76938810	2935	2935	2935	2935	0
405	20231019	121400	76938810	2935	2935	2935	2935	0
406	20231019	121300	76938810	2935	2935	2935	2935	900
407	20231019	121200	74297310	2935	2935	2935	2935	34
408	20231019	121100	74197520	2935	2935	2935	2935	0
409	20231019	121000	74197520	2935	2935	2935	2935	1
410	20231019	120900	74194585	2920	2920	2920	2920	0
411	20231019	120800	74194585	2920	2920	2920	2920	0
412	20231019	120700	74194585	2920	2920	2920	2920	1455
413	20231019	120600	69945985	2920	2920	2920	2920	0
414	20231019	120500	69945985	2920	2920	2920	2920	340
415	20231019	120400	68953185	2920	2925	2925	2920	1017
416	20231019	120300	65983425	2925	2930	2930	2925	496
417	20231019	120200	64532030	2930	2930	2930	2930	1
418	20231019	120100	64529100	2950	2950	2950	2950	0
419	20231019	120000	64529100	2950	2950	2950	2950	0
420	20231019	115900	64529100	2950	2950	2950	2950	0
421	20231019	115800	64529100	2950	2950	2950	2950	0
422	20231019	115700	64529100	2950	2950	2950	2950	0
423	20231019	115600	64529100	2950	2950	2950	2950	0
424	20231019	115500	64529100	2950	2950	2950	2950	0
425	20231019	115400	64529100	2950	2950	2950	2950	0
426	20231019	115300	64529100	2950	2950	2950	2950	0
427	20231019	115200	64529100	2950	2950	2950	2950	0
428	20231019	115100	64529100	2950	2950	2950	2950	0
429	20231019	115000	64529100	2950	2950	2950	2950	0
430	20231019	114900	64529100	2950	2950	2950	2950	0
431	20231019	114800	64529100	2950	2950	2950	2950	0
432	20231019	114700	64529100	2950	2950	2950	2950	0
433	20231019	114600	64529100	2950	2950	2950	2950	0
434	20231019	114500	64529100	2950	2950	2950	2950	0
435	20231019	114400	64529100	2950	2950	2950	2950	0
436	20231019	114300	64529100	2950	2950	2950	2950	0
437	20231019	114200	64529100	2950	2950	2950	2950	0
438	20231019	114100	64529100	2950	2950	2950	2950	0
439	20231019	114000	64529100	2950	2950	2950	2950	0
440	20231019	113900	64529100	2950	2950	2950	2950	0
441	20231019	113800	64529100	2950	2950	2950	2950	0
442	20231019	113700	64529100	2950	2950	2950	2950	0
443	20231019	113600	64529100	2950	2950	2950	2950	0
444	20231019	113500	64529100	2950	2950	2950	2950	0
445	20231019	113400	64529100	2950	2950	2950	2950	0
446	20231019	113300	64529100	2950	2950	2950	2950	0
447	20231019	113200	64529100	2950	2950	2950	2950	0
448	20231019	113100	64529100	2950	2950	2950	2950	0
449	20231019	113000	64529100	2950	2950	2950	2950	0
450	20231019	112900	64529100	2950	2950	2950	2950	0
451	20231019	112800	64529100	2950	2950	2950	2950	1
452	20231019	112700	64526150	2930	2930	2930	2930	0
453	20231019	112600	64526150	2930	2930	2930	2930	0
454	20231019	112500	64526150	2930	2930	2930	2930	0
455	20231019	112400	64526150	2930	2930	2930	2930	0
456	20231019	112300	64526150	2930	2930	2930	2930	567
457	20231019	112200	62864840	2930	2930	2930	2930	0
458	20231019	112100	62864840	2930	2930	2930	2930	400
459	20231019	112000	61692840	2950	2950	2950	2950	0
460	20231019	111900	61692840	2950	2950	2950	2950	0
461	20231019	111800	61692840	2950	2945	2950	2945	50
462	20231019	111700	61545585	2935	2935	2935	2935	0
463	20231019	111600	61545585	2935	2935	2935	2935	17
464	20231019	111500	61495690	2935	2935	2935	2935	0
465	20231019	111400	61495690	2935	2935	2935	2935	1000
466	20231019	111300	58560690	2940	2940	2940	2940	0
467	20231019	111200	58560690	2940	2940	2940	2940	0
468	20231019	111100	58560690	2940	2940	2940	2940	0
469	20231019	111000	58560690	2940	2940	2940	2940	0
470	20231019	110900	58560690	2940	2940	2940	2940	3
471	20231019	110800	58551870	2940	2940	2940	2940	0
472	20231019	110700	58551870	2940	2940	2940	2940	219
473	20231019	110600	57908010	2945	2945	2945	2945	0
474	20231019	110500	57908010	2945	2945	2945	2945	877
475	20231019	110400	55325245	2945	2945	2945	2945	0
476	20231019	110300	55325245	2945	2945	2945	2945	0
477	20231019	110200	55325245	2945	2945	2945	2945	150
478	20231019	110100	54883495	2945	2945	2945	2945	0
479	20231019	110000	54883495	2945	2945	2945	2945	250
480	20231019	105900	54147245	2945	2945	2945	2945	0
481	20231019	105800	54147245	2945	2945	2945	2945	0
482	20231019	105700	54147245	2945	2945	2945	2945	0
483	20231019	105600	54147245	2945	2945	2945	2945	330
484	20231019	105500	53175395	2950	2950	2950	2950	0
485	20231019	105400	53175395	2950	2950	2950	2950	10
486	20231019	105300	53145895	2965	2965	2965	2965	12
487	20231019	105200	53110315	2965	2965	2965	2965	0
488	20231019	105100	53110315	2965	2965	2965	2965	30
489	20231019	105000	53021365	2965	2965	2965	2965	0
490	20231019	104900	53021365	2965	2965	2965	2965	0
491	20231019	104800	53021365	2965	2965	2965	2965	0
492	20231019	104700	53021365	2965	2965	2965	2965	0
493	20231019	104600	53021365	2965	2965	2965	2965	0
494	20231019	104500	53021365	2965	2965	2965	2965	1
495	20231019	104400	53018400	2950	2950	2950	2950	0
496	20231019	104300	53018400	2950	2955	2955	2950	614
497	20231019	104200	51206575	2970	2970	2970	2970	50
498	20231019	104100	51058075	2970	2970	2970	2970	0
499	20231019	104000	51058075	2970	2970	2970	2970	0
500	20231019	103900	51058075	2970	2955	2970	2955	489
501	20231019	103800	49611330	2955	2955	2955	2955	0
502	20231019	103700	49611330	2955	2955	2955	2955	0
503	20231019	103600	49611330	2955	2955	2955	2955	94
504	20231019	103500	49333560	2955	2955	2955	2955	19
505	20231019	103400	49277415	2970	2970	2970	2970	0
506	20231019	103300	49277415	2970	2970	2970	2970	0
507	20231019	103200	49277415	2970	2970	2970	2970	0
508	20231019	103100	49277415	2970	2970	2970	2970	0
509	20231019	103000	49277415	2970	2970	2970	2970	0
510	20231019	102900	49277415	2970	2970	2970	2970	0
511	20231019	102800	49277415	2970	2970	2970	2970	0
512	20231019	102700	49277415	2970	2970	2970	2970	6
513	20231019	102600	49259595	2970	2970	2970	2970	0
514	20231019	102500	49259595	2970	2970	2970	2970	0
515	20231019	102400	49259595	2970	2970	2970	2970	0
516	20231019	102300	49259595	2970	2970	2970	2970	0
517	20231019	102200	49259595	2970	2970	2970	2970	0
518	20231019	102100	49259595	2970	2970	2970	2970	0
519	20231019	102000	49259595	2970	2970	2970	2970	0
520	20231019	101900	49259595	2970	2970	2970	2970	0
521	20231019	101800	49259595	2970	2970	2970	2970	0
522	20231019	101700	49259595	2970	2970	2970	2970	30
523	20231019	101600	49170495	2970	2970	2970	2970	0
524	20231019	101500	49170495	2970	2970	2970	2970	0
525	20231019	101400	49170495	2970	2970	2970	2970	0
526	20231019	101300	49170495	2970	2970	2970	2970	4
527	20231019	101200	49158615	2945	2945	2945	2945	0
528	20231019	101100	49158615	2945	2945	2945	2945	0
529	20231019	101000	49158615	2945	2945	2945	2945	0
530	20231019	100900	49158615	2945	2945	2945	2945	0
531	20231019	100800	49158615	2945	2945	2945	2945	599
532	20231019	100700	47394560	2940	2940	2940	2940	0
533	20231019	100600	47394560	2940	2940	2940	2940	16
534	20231019	100500	47347520	2945	2945	2945	2945	0
535	20231019	100400	47347520	2945	2945	2945	2945	0
536	20231019	100300	47347520	2945	2945	2945	2945	310
537	20231019	100200	46434570	2975	2975	2975	2975	0
538	20231019	100100	46434570	2975	2975	2975	2975	0
539	20231019	100000	46434570	2975	2975	2975	2975	0
540	20231019	095900	46434570	2975	2975	2975	2975	0
541	20231019	095800	46434570	2975	2975	2975	2975	0
542	20231019	095700	46434570	2975	2975	2975	2975	0
543	20231019	095600	46434570	2975	2975	2975	2975	0
544	20231019	095500	46434570	2975	2975	2975	2975	0
545	20231019	095400	46434570	2975	2975	2975	2975	0
546	20231019	095300	46434570	2975	2975	2975	2975	0
547	20231019	095200	46434570	2975	2975	2975	2975	0
548	20231019	095100	46434570	2975	2975	2975	2975	0
549	20231019	095000	46434570	2975	2975	2975	2975	0
550	20231019	094900	46434570	2975	2975	2975	2975	100
551	20231019	094800	46137070	2975	2975	2975	2975	0
552	20231019	094700	46137070	2975	2975	2975	2975	0
553	20231019	094600	46137070	2975	2975	2975	2975	1
554	20231019	094500	46134095	2970	2970	2970	2970	0
555	20231019	094400	46134095	2970	2970	2970	2970	0
556	20231019	094300	46134095	2970	2970	2970	2970	0
557	20231019	094200	46134095	2970	2970	2970	2970	0
558	20231019	094100	46134095	2970	2970	2970	2970	0
559	20231019	094000	46134095	2970	2970	2970	2970	2000
560	20231019	093900	40194095	2965	2965	2965	2965	0
561	20231019	093800	40194095	2965	2965	2965	2965	0
562	20231019	093700	40194095	2965	2965	2965	2965	339
563	20231019	093600	39188960	2965	2965	2965	2965	1
564	20231019	093500	39185995	2935	2935	2935	2935	1
565	20231019	093400	39183060	2935	2935	2970	2935	203
566	20231019	093300	38586975	2955	2955	2955	2955	0
567	20231019	093200	38586975	2955	2955	2955	2955	2003
568	20231019	093100	32668110	2945	2945	2945	2945	0
569	20231019	093000	32668110	2945	2945	2945	2945	1000
570	20231019	092900	29723110	2930	2930	2930	2930	0
571	20231019	092800	29723110	2930	2930	2930	2930	0
572	20231019	092700	29723110	2930	2930	2930	2930	0
573	20231019	092600	29723110	2930	2930	2930	2930	0
574	20231019	092500	29723110	2930	2930	2930	2930	257
575	20231019	092400	28970100	2935	2935	2935	2935	0
576	20231019	092300	28970100	2935	2935	2935	2935	886
577	20231019	092200	26369690	2935	2930	2935	2930	63
578	20231019	092100	26185095	2925	2925	2925	2925	0
579	20231019	092000	26185095	2925	2925	2925	2925	17
580	20231019	091900	26135370	2925	2925	2925	2925	10
581	20231019	091800	26106120	2925	2925	2925	2925	1
582	20231019	091700	26103195	2920	2920	2920	2920	0
583	20231019	091600	26103195	2920	2920	2920	2920	40
584	20231019	091500	25986395	2915	2910	2915	2910	1473
585	20231019	091400	21692620	2915	2915	2915	2915	76
586	20231019	091300	21471080	2915	2920	2920	2915	570
587	20231019	091200	19808480	2920	2925	2925	2920	596
588	20231019	091100	18066930	2925	2925	2925	2925	0
589	20231019	091000	18066930	2925	2920	2925	2920	12
590	20231019	090900	18031880	2920	2925	2925	2920	175
591	20231019	090800	17520875	2925	2935	2935	2925	2940
592	20231019	090700	8911760	2940	2940	2940	2940	0
593	20231019	090600	8911760	2940	2945	2945	2940	1240
594	20231019	090500	5261685	2950	2950	2950	2950	50
595	20231019	090400	5114185	2950	2950	2950	2950	0
596	20231019	090300	5114185	2950	2950	2950	2950	0
597	20231019	090200	5114185	2950	2950	2950	2950	0
598	20231019	090100	5114185	2950	2950	2950	2945	507
599	20231019	090000	3619875	2955	2955	2955	2955	1225