KissMeData/002920/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	183700	33881585	2945	2945	2945	2945	125
3	20231018	183600	33881585	2945	2945	2945	2945	0
4	20231018	183500	33881585	2945	2945	2945	2945	0
5	20231018	183400	33881585	2945	2945	2945	2945	0
6	20231018	183300	33881585	2945	2945	2945	2945	0
7	20231018	183200	33881585	2945	2945	2945	2945	0
8	20231018	183100	33881585	2945	2945	2945	2945	0
9	20231018	183000	33881585	2945	2945	2945	2945	0
10	20231018	182900	33881585	2945	2945	2945	2945	0
11	20231018	182800	33881585	2945	2945	2945	2945	0
12	20231018	182700	33881585	2945	2945	2945	2945	0
13	20231018	182600	33881585	2945	2945	2945	2945	0
14	20231018	182500	33881585	2945	2945	2945	2945	0
15	20231018	182400	33881585	2945	2945	2945	2945	0
16	20231018	182300	33881585	2945	2945	2945	2945	0
17	20231018	182200	33881585	2945	2945	2945	2945	0
18	20231018	182100	33881585	2945	2945	2945	2945	0
19	20231018	182000	33881585	2945	2945	2945	2945	0
20	20231018	181900	33881585	2945	2945	2945	2945	0
21	20231018	181800	33881585	2945	2945	2945	2945	0
22	20231018	181700	33881585	2945	2945	2945	2945	0
23	20231018	181600	33881585	2945	2945	2945	2945	0
24	20231018	181500	33881585	2945	2945	2945	2945	0
25	20231018	181400	33881585	2945	2945	2945	2945	0
26	20231018	181300	33881585	2945	2945	2945	2945	0
27	20231018	181200	33881585	2945	2945	2945	2945	0
28	20231018	181100	33881585	2945	2945	2945	2945	0
29	20231018	181000	33881585	2945	2945	2945	2945	0
30	20231018	180900	33881585	2945	2945	2945	2945	0
31	20231018	180800	33881585	2945	2945	2945	2945	0
32	20231018	180700	33881585	2945	2945	2945	2945	125
33	20231018	180600	33881585	2945	2945	2945	2945	0
34	20231018	180500	33881585	2945	2945	2945	2945	0
35	20231018	180400	33881585	2945	2945	2945	2945	0
36	20231018	180300	33881585	2945	2945	2945	2945	0
37	20231018	180200	33881585	2945	2945	2945	2945	0
38	20231018	180100	33881585	2945	2945	2945	2945	0
39	20231018	180000	33881585	2945	2945	2945	2945	0
40	20231018	175900	33881585	2945	2945	2945	2945	0
41	20231018	175800	33881585	2945	2945	2945	2945	0
42	20231018	175700	33881585	2945	2945	2945	2945	0
43	20231018	175600	33881585	2945	2945	2945	2945	0
44	20231018	175500	33881585	2945	2945	2945	2945	0
45	20231018	175400	33881585	2945	2945	2945	2945	0
46	20231018	175300	33881585	2945	2945	2945	2945	0
47	20231018	175200	33881585	2945	2945	2945	2945	0
48	20231018	175100	33881585	2945	2945	2945	2945	0
49	20231018	175000	33881585	2945	2945	2945	2945	0
50	20231018	174900	33881585	2945	2945	2945	2945	0
51	20231018	174800	33881585	2945	2945	2945	2945	0
52	20231018	174700	33881585	2945	2945	2945	2945	0
53	20231018	174600	33881585	2945	2945	2945	2945	0
54	20231018	174500	33881585	2945	2945	2945	2945	0
55	20231018	174400	33881585	2945	2945	2945	2945	0
56	20231018	174300	33881585	2945	2945	2945	2945	0
57	20231018	174200	33881585	2945	2945	2945	2945	0
58	20231018	174100	33881585	2945	2945	2945	2945	0
59	20231018	174000	33881585	2945	2945	2945	2945	0
60	20231018	173900	33881585	2945	2945	2945	2945	0
61	20231018	173800	33881585	2945	2945	2945	2945	0
62	20231018	173700	33881585	2945	2945	2945	2945	125
63	20231018	173600	33881585	2945	2945	2945	2945	0
64	20231018	173500	33881585	2945	2945	2945	2945	0
65	20231018	173400	33881585	2945	2945	2945	2945	0
66	20231018	173300	33881585	2945	2945	2945	2945	0
67	20231018	173200	33881585	2945	2945	2945	2945	0
68	20231018	173100	33881585	2945	2945	2945	2945	0
69	20231018	173000	33881585	2945	2945	2945	2945	0
70	20231018	172900	33881585	2945	2945	2945	2945	0
71	20231018	172800	33881585	2945	2945	2945	2945	0
72	20231018	172700	33881585	2945	2945	2945	2945	0
73	20231018	172600	33881585	2945	2945	2945	2945	0
74	20231018	172500	33881585	2945	2945	2945	2945	0
75	20231018	172400	33881585	2945	2945	2945	2945	0
76	20231018	172300	33881585	2945	2945	2945	2945	0
77	20231018	172200	33881585	2945	2945	2945	2945	0
78	20231018	172100	33881585	2945	2945	2945	2945	0
79	20231018	172000	33881585	2945	2945	2945	2945	0
80	20231018	171900	33881585	2945	2945	2945	2945	0
81	20231018	171800	33881585	2945	2945	2945	2945	0
82	20231018	171700	33881585	2945	2945	2945	2945	0
83	20231018	171600	33881585	2945	2945	2945	2945	0
84	20231018	171500	33881585	2945	2945	2945	2945	0
85	20231018	171400	33881585	2945	2945	2945	2945	0
86	20231018	171300	33881585	2945	2945	2945	2945	0
87	20231018	171200	33881585	2945	2945	2945	2945	0
88	20231018	171100	33881585	2945	2945	2945	2945	0
89	20231018	171000	33881585	2945	2945	2945	2945	0
90	20231018	170900	33881585	2945	2945	2945	2945	0
91	20231018	170800	33881585	2945	2945	2945	2945	0
92	20231018	170700	33881585	2945	2945	2945	2945	125
93	20231018	170600	33881585	2945	2945	2945	2945	0
94	20231018	170500	33881585	2945	2945	2945	2945	0
95	20231018	170400	33881585	2945	2945	2945	2945	0
96	20231018	170300	33881585	2945	2945	2945	2945	0
97	20231018	170200	33881585	2945	2945	2945	2945	0
98	20231018	170100	33881585	2945	2945	2945	2945	0
99	20231018	170000	33881585	2945	2945	2945	2945	0
100	20231018	165900	33881585	2945	2945	2945	2945	0
101	20231018	165800	33881585	2945	2945	2945	2945	0
102	20231018	165700	33881585	2945	2945	2945	2945	0
103	20231018	165600	33881585	2945	2945	2945	2945	0
104	20231018	165500	33881585	2945	2945	2945	2945	0
105	20231018	165400	33881585	2945	2945	2945	2945	0
106	20231018	165300	33881585	2945	2945	2945	2945	0
107	20231018	165200	33881585	2945	2945	2945	2945	0
108	20231018	165100	33881585	2945	2945	2945	2945	0
109	20231018	165000	33881585	2945	2945	2945	2945	0
110	20231018	164900	33881585	2945	2945	2945	2945	0
111	20231018	164800	33881585	2945	2945	2945	2945	0
112	20231018	164700	33881585	2945	2945	2945	2945	0
113	20231018	164600	33881585	2945	2945	2945	2945	0
114	20231018	164500	33881585	2945	2945	2945	2945	0
115	20231018	164400	33881585	2945	2945	2945	2945	0
116	20231018	164300	33881585	2945	2945	2945	2945	0
117	20231018	164200	33881585	2945	2945	2945	2945	0
118	20231018	164100	33881585	2945	2945	2945	2945	0
119	20231018	164000	33881585	2945	2945	2945	2945	0
120	20231018	163900	33881585	2945	2945	2945	2945	0
121	20231018	163800	33881585	2945	2945	2945	2945	0
122	20231018	163700	33881585	2945	2945	2945	2945	125
123	20231018	163600	33881585	2945	2945	2945	2945	0
124	20231018	163500	33881585	2945	2945	2945	2945	0
125	20231018	163400	33881585	2945	2945	2945	2945	0
126	20231018	163300	33881585	2945	2945	2945	2945	0
127	20231018	163200	33881585	2945	2945	2945	2945	0
128	20231018	163100	33881585	2945	2945	2945	2945	0
129	20231018	163000	33881585	2945	2945	2945	2945	0
130	20231018	162900	33881585	2945	2945	2945	2945	0
131	20231018	162800	33881585	2945	2945	2945	2945	0
132	20231018	162700	33881585	2945	2945	2945	2945	0
133	20231018	162600	33881585	2945	2945	2945	2945	0
134	20231018	162500	33881585	2945	2945	2945	2945	0
135	20231018	162400	33881585	2945	2945	2945	2945	0
136	20231018	162300	33881585	2945	2945	2945	2945	0
137	20231018	162200	33881585	2945	2945	2945	2945	0
138	20231018	162100	33881585	2945	2945	2945	2945	0
139	20231018	162000	33881585	2945	2945	2945	2945	0
140	20231018	161900	33881585	2945	2945	2945	2945	0
141	20231018	161800	33881585	2945	2945	2945	2945	0
142	20231018	161700	33881585	2945	2945	2945	2945	0
143	20231018	161600	33881585	2945	2945	2945	2945	0
144	20231018	161500	33881585	2945	2945	2945	2945	0
145	20231018	161400	33881585	2945	2945	2945	2945	0
146	20231018	161300	33881585	2945	2945	2945	2945	0
147	20231018	161200	33881585	2945	2945	2945	2945	0
148	20231018	161100	33881585	2945	2945	2945	2945	0
149	20231018	161000	33881585	2945	2945	2945	2945	0
150	20231018	160900	33881585	2945	2945	2945	2945	0
151	20231018	160800	33881585	2945	2945	2945	2945	0
152	20231018	160700	33881585	2945	2945	2945	2945	125
153	20231018	160600	33881585	2945	2945	2945	2945	0
154	20231018	160500	33881585	2945	2945	2945	2945	0
155	20231018	160400	33881585	2945	2945	2945	2945	0
156	20231018	160300	33881585	2945	2945	2945	2945	0
157	20231018	160200	33881585	2945	2945	2945	2945	0
158	20231018	160100	33881585	2945	2945	2945	2945	0
159	20231018	160000	33881585	2945	2945	2945	2945	0
160	20231018	155900	33881585	2945	2945	2945	2945	0
161	20231018	155800	33881585	2945	2945	2945	2945	0
162	20231018	155700	33881585	2945	2945	2945	2945	0
163	20231018	155600	33881585	2945	2945	2945	2945	0
164	20231018	155500	33881585	2945	2945	2945	2945	0
165	20231018	155400	33881585	2945	2945	2945	2945	0
166	20231018	155300	33881585	2945	2945	2945	2945	0
167	20231018	155200	33881585	2945	2945	2945	2945	0
168	20231018	155100	33881585	2945	2945	2945	2945	0
169	20231018	155000	33881585	2945	2945	2945	2945	0
170	20231018	154900	33881585	2945	2945	2945	2945	0
171	20231018	154800	33881585	2945	2945	2945	2945	0
172	20231018	154700	33881585	2945	2945	2945	2945	0
173	20231018	154600	33881585	2945	2945	2945	2945	0
174	20231018	154500	33881585	2945	2945	2945	2945	0
175	20231018	154400	33881585	2945	2945	2945	2945	0
176	20231018	154300	33881585	2945	2945	2945	2945	0
177	20231018	154200	33881585	2945	2945	2945	2945	0
178	20231018	154100	33881585	2945	2945	2945	2945	0
179	20231018	154000	33881585	2945	2945	2945	2945	0
180	20231018	153900	33881585	2945	2945	2945	2945	0
181	20231018	153800	33881585	2945	2945	2945	2945	0
182	20231018	153700	33881585	2945	2945	2945	2945	125
183	20231018	153600	33881585	2945	2945	2945	2945	0
184	20231018	153500	33881585	2945	2945	2945	2945	0
185	20231018	153400	33881585	2945	2945	2945	2945	0
186	20231018	153300	33881585	2945	2945	2945	2945	0
187	20231018	153200	33881585	2945	2945	2945	2945	0
188	20231018	153100	33881585	2945	2945	2945	2945	0
189	20231018	153000	33881585	2945	2945	2945	2945	125
190	20231018	152900	33513460	2935	2935	2935	2935	0
191	20231018	152800	33513460	2935	2935	2935	2935	0
192	20231018	152700	33513460	2935	2935	2935	2935	0
193	20231018	152600	33513460	2935	2935	2935	2935	0
194	20231018	152500	33513460	2935	2935	2935	2935	0
195	20231018	152400	33513460	2935	2935	2935	2935	0
196	20231018	152300	33513460	2935	2935	2935	2935	0
197	20231018	152200	33513460	2935	2935	2935	2935	0
198	20231018	152100	33513460	2935	2935	2935	2935	0
199	20231018	152000	33513460	2935	2935	2935	2935	0
200	20231018	151900	33513460	2935	2935	2935	2935	0
201	20231018	151800	33513460	2935	2935	2935	2935	0
202	20231018	151700	33513460	2935	2935	2935	2935	0
203	20231018	151600	33513460	2935	2940	2940	2935	41
204	20231018	151500	33392985	2940	2940	2940	2940	0
205	20231018	151400	33392985	2940	2940	2940	2940	0
206	20231018	151300	33392985	2940	2940	2940	2940	100
207	20231018	151200	33098985	2940	2940	2940	2940	43
208	20231018	151100	32972565	2945	2945	2945	2945	0
209	20231018	151000	32972565	2945	2945	2945	2945	0
210	20231018	150900	32972565	2945	2945	2945	2945	0
211	20231018	150800	32972565	2945	2945	2945	2945	0
212	20231018	150700	32972565	2945	2945	2945	2945	2
213	20231018	150600	32966675	2940	2940	2940	2940	0
214	20231018	150500	32966675	2940	2940	2940	2940	0
215	20231018	150400	32966675	2940	2940	2940	2940	0
216	20231018	150300	32966675	2940	2940	2940	2940	0
217	20231018	150200	32966675	2940	2940	2940	2940	0
218	20231018	150100	32966675	2940	2940	2940	2940	0
219	20231018	150000	32966675	2940	2940	2940	2940	0
220	20231018	145900	32966675	2940	2940	2940	2940	0
221	20231018	145800	32966675	2940	2940	2940	2940	0
222	20231018	145700	32966675	2940	2940	2940	2940	0
223	20231018	145600	32966675	2940	2940	2940	2940	0
224	20231018	145500	32966675	2940	2940	2940	2940	0
225	20231018	145400	32966675	2940	2940	2940	2940	300
226	20231018	145300	32084675	2940	2940	2940	2940	0
227	20231018	145200	32084675	2940	2940	2940	2940	0
228	20231018	145100	32084675	2940	2940	2940	2940	10
229	20231018	145000	32055275	2940	2940	2940	2940	10
230	20231018	144900	32025875	2940	2940	2940	2940	1
231	20231018	144800	32022935	2940	2940	2940	2940	0
232	20231018	144700	32022935	2940	2940	2940	2940	0
233	20231018	144600	32022935	2940	2940	2940	2940	0
234	20231018	144500	32022935	2940	2940	2940	2940	0
235	20231018	144400	32022935	2940	2940	2940	2940	0
236	20231018	144300	32022935	2940	2940	2940	2940	0
237	20231018	144200	32022935	2940	2940	2940	2940	10
238	20231018	144100	31993535	2935	2935	2935	2935	0
239	20231018	144000	31993535	2935	2935	2935	2935	27
240	20231018	143900	31914290	2940	2940	2940	2940	0
241	20231018	143800	31914290	2940	2940	2940	2940	10
242	20231018	143700	31884890	2940	2940	2940	2940	0
243	20231018	143600	31884890	2940	2940	2940	2940	10
244	20231018	143500	31855490	2940	2940	2940	2940	0
245	20231018	143400	31855490	2940	2940	2940	2940	0
246	20231018	143300	31855490	2940	2940	2940	2940	0
247	20231018	143200	31855490	2940	2940	2940	2940	0
248	20231018	143100	31855490	2940	2940	2940	2940	0
249	20231018	143000	31855490	2940	2940	2940	2940	19
250	20231018	142900	31799630	2940	2940	2940	2940	0
251	20231018	142800	31799630	2940	2940	2940	2940	0
252	20231018	142700	31799630	2940	2940	2940	2940	0
253	20231018	142600	31799630	2940	2940	2940	2940	0
254	20231018	142500	31799630	2940	2940	2940	2940	0
255	20231018	142400	31799630	2940	2940	2940	2940	0
256	20231018	142300	31799630	2940	2940	2940	2940	2
257	20231018	142200	31793750	2935	2935	2935	2935	0
258	20231018	142100	31793750	2935	2935	2935	2935	0
259	20231018	142000	31793750	2935	2935	2935	2935	0
260	20231018	141900	31793750	2935	2935	2935	2935	0
261	20231018	141800	31793750	2935	2935	2935	2935	0
262	20231018	141700	31793750	2935	2935	2935	2935	0
263	20231018	141600	31793750	2935	2935	2935	2935	0
264	20231018	141500	31793750	2935	2935	2935	2935	1
265	20231018	141400	31790815	2940	2940	2940	2940	0
266	20231018	141300	31790815	2940	2940	2940	2940	0
267	20231018	141200	31790815	2940	2940	2940	2940	0
268	20231018	141100	31790815	2940	2940	2940	2940	0
269	20231018	141000	31790815	2940	2940	2940	2940	0
270	20231018	140900	31790815	2940	2940	2940	2940	5
271	20231018	140800	31776115	2930	2930	2930	2930	0
272	20231018	140700	31776115	2930	2930	2930	2930	4
273	20231018	140600	31764395	2940	2940	2940	2940	0
274	20231018	140500	31764395	2940	2930	2940	2930	24
275	20231018	140400	31694045	2935	2935	2935	2935	5
276	20231018	140300	31679370	2935	2935	2935	2935	0
277	20231018	140200	31679370	2935	2935	2935	2935	3
278	20231018	140100	31670565	2935	2935	2935	2935	34
279	20231018	140000	31570775	2940	2940	2940	2940	0
280	20231018	135900	31570775	2940	2940	2940	2940	0
281	20231018	135800	31570775	2940	2940	2940	2940	0
282	20231018	135700	31570775	2940	2940	2940	2940	0
283	20231018	135600	31570775	2940	2940	2940	2940	0
284	20231018	135500	31570775	2940	2940	2940	2940	0
285	20231018	135400	31570775	2940	2940	2940	2940	0
286	20231018	135300	31570775	2940	2940	2940	2940	0
287	20231018	135200	31570775	2940	2940	2940	2940	0
288	20231018	135100	31570775	2940	2940	2940	2940	0
289	20231018	135000	31570775	2940	2940	2940	2940	0
290	20231018	134900	31570775	2940	2940	2940	2940	0
291	20231018	134800	31570775	2940	2940	2940	2940	0
292	20231018	134700	31570775	2940	2940	2940	2940	1
293	20231018	134600	31567835	2930	2935	2935	2930	21
294	20231018	134500	31506250	2940	2940	2940	2940	0
295	20231018	134400	31506250	2940	2940	2940	2940	0
296	20231018	134300	31506250	2940	2940	2940	2940	0
297	20231018	134200	31506250	2940	2940	2940	2940	0
298	20231018	134100	31506250	2940	2940	2940	2940	0
299	20231018	134000	31506250	2940	2940	2940	2940	0
300	20231018	133900	31506250	2940	2940	2940	2940	0
301	20231018	133800	31506250	2940	2940	2940	2940	0
302	20231018	133700	31506250	2940	2940	2940	2940	0
303	20231018	133600	31506250	2940	2940	2940	2940	0
304	20231018	133500	31506250	2940	2940	2940	2940	0
305	20231018	133400	31506250	2940	2940	2940	2940	0
306	20231018	133300	31506250	2940	2940	2940	2940	0
307	20231018	133200	31506250	2940	2940	2940	2940	1
308	20231018	133100	31503310	2930	2930	2930	2930	0
309	20231018	133000	31503310	2930	2930	2930	2930	0
310	20231018	132900	31503310	2930	2930	2930	2930	0
311	20231018	132800	31503310	2930	2930	2930	2930	0
312	20231018	132700	31503310	2930	2930	2930	2930	0
313	20231018	132600	31503310	2930	2930	2930	2930	0
314	20231018	132500	31503310	2930	2930	2930	2930	0
315	20231018	132400	31503310	2930	2930	2930	2930	0
316	20231018	132300	31503310	2930	2930	2930	2930	0
317	20231018	132200	31503310	2930	2930	2930	2930	0
318	20231018	132100	31503310	2930	2930	2930	2930	0
319	20231018	132000	31503310	2930	2930	2930	2930	0
320	20231018	131900	31503310	2930	2930	2930	2930	21
321	20231018	131800	31441780	2935	2935	2935	2935	0
322	20231018	131700	31441780	2935	2935	2935	2935	0
323	20231018	131600	31441780	2935	2935	2935	2935	0
324	20231018	131500	31441780	2935	2935	2935	2935	0
325	20231018	131400	31441780	2935	2935	2935	2935	0
326	20231018	131300	31441780	2935	2935	2935	2935	0
327	20231018	131200	31441780	2935	2935	2935	2935	202
328	20231018	131100	30848910	2935	2935	2935	2935	0
329	20231018	131000	30848910	2935	2935	2935	2935	0
330	20231018	130900	30848910	2935	2935	2935	2935	0
331	20231018	130800	30848910	2935	2935	2935	2935	79
332	20231018	130700	30617045	2940	2940	2940	2940	0
333	20231018	130600	30617045	2940	2940	2940	2940	10
334	20231018	130500	30587645	2940	2940	2940	2940	10
335	20231018	130400	30558245	2940	2940	2940	2940	0
336	20231018	130300	30558245	2940	2940	2940	2940	0
337	20231018	130200	30558245	2940	2940	2940	2940	0
338	20231018	130100	30558245	2940	2940	2940	2940	0
339	20231018	130000	30558245	2940	2940	2940	2940	0
340	20231018	125900	30558245	2940	2940	2940	2940	0
341	20231018	125800	30558245	2940	2940	2940	2940	0
342	20231018	125700	30558245	2940	2940	2940	2940	0
343	20231018	125600	30558245	2940	2940	2940	2940	0
344	20231018	125500	30558245	2940	2940	2940	2940	0
345	20231018	125400	30558245	2940	2940	2940	2940	5
346	20231018	125300	30543545	2935	2935	2935	2935	0
347	20231018	125200	30543545	2935	2935	2935	2935	21
348	20231018	125100	30481910	2940	2940	2940	2940	0
349	20231018	125000	30481910	2940	2940	2940	2940	0
350	20231018	124900	30481910	2940	2940	2940	2940	0
351	20231018	124800	30481910	2940	2945	2945	2940	3903
352	20231018	124700	19002265	2955	2955	2955	2955	0
353	20231018	124600	19002265	2955	2955	2955	2955	2
354	20231018	124500	18996355	2955	2955	2955	2955	0
355	20231018	124400	18996355	2955	2955	2955	2955	0
356	20231018	124300	18996355	2955	2955	2955	2955	0
357	20231018	124200	18996355	2955	2955	2955	2955	0
358	20231018	124100	18996355	2955	2950	2955	2950	167
359	20231018	124000	18503700	2950	2950	2950	2950	0
360	20231018	123900	18503700	2950	2950	2950	2950	0
361	20231018	123800	18503700	2950	2950	2950	2950	0
362	20231018	123700	18503700	2950	2950	2950	2950	0
363	20231018	123600	18503700	2950	2950	2950	2950	0
364	20231018	123500	18503700	2950	2950	2950	2950	0
365	20231018	123400	18503700	2950	2950	2950	2950	0
366	20231018	123300	18503700	2950	2950	2950	2950	0
367	20231018	123200	18503700	2950	2950	2950	2950	0
368	20231018	123100	18503700	2950	2950	2950	2950	0
369	20231018	123000	18503700	2950	2950	2950	2950	0
370	20231018	122900	18503700	2950	2950	2950	2950	25
371	20231018	122800	18429950	2945	2945	2945	2945	107
372	20231018	122700	18114835	2945	2945	2945	2945	0
373	20231018	122600	18114835	2945	2945	2945	2945	0
374	20231018	122500	18114835	2945	2945	2945	2945	21
375	20231018	122400	18052990	2950	2950	2950	2950	0
376	20231018	122300	18052990	2950	2950	2950	2950	0
377	20231018	122200	18052990	2950	2950	2950	2950	0
378	20231018	122100	18052990	2950	2950	2950	2950	25
379	20231018	122000	17979240	2945	2945	2945	2945	0
380	20231018	121900	17979240	2945	2945	2945	2945	0
381	20231018	121800	17979240	2945	2945	2945	2945	10
382	20231018	121700	17949790	2950	2950	2950	2950	0
383	20231018	121600	17949790	2950	2950	2950	2950	0
384	20231018	121500	17949790	2950	2950	2950	2950	0
385	20231018	121400	17949790	2950	2950	2950	2950	0
386	20231018	121300	17949790	2950	2950	2950	2950	0
387	20231018	121200	17949790	2950	2950	2950	2950	0
388	20231018	121100	17949790	2950	2950	2950	2950	0
389	20231018	121000	17949790	2950	2950	2950	2950	0
390	20231018	120900	17949790	2950	2950	2950	2950	0
391	20231018	120800	17949790	2950	2950	2950	2950	0
392	20231018	120700	17949790	2950	2950	2950	2950	0
393	20231018	120600	17949790	2950	2950	2950	2950	0
394	20231018	120500	17949790	2950	2950	2950	2950	0
395	20231018	120400	17949790	2950	2950	2950	2950	0
396	20231018	120300	17949790	2950	2950	2950	2950	0
397	20231018	120200	17949790	2950	2950	2950	2950	0
398	20231018	120100	17949790	2950	2950	2950	2950	0
399	20231018	120000	17949790	2950	2950	2950	2950	2
400	20231018	115900	17943890	2945	2945	2945	2945	0
401	20231018	115800	17943890	2945	2945	2945	2945	22
402	20231018	115700	17879100	2950	2950	2950	2950	0
403	20231018	115600	17879100	2950	2950	2950	2950	0
404	20231018	115500	17879100	2950	2950	2950	2950	0
405	20231018	115400	17879100	2950	2950	2950	2950	0
406	20231018	115300	17879100	2950	2950	2950	2950	0
407	20231018	115200	17879100	2950	2950	2950	2950	0
408	20231018	115100	17879100	2950	2950	2950	2950	0
409	20231018	115000	17879100	2950	2950	2950	2950	0
410	20231018	114900	17879100	2950	2950	2950	2950	0
411	20231018	114800	17879100	2950	2950	2950	2950	0
412	20231018	114700	17879100	2950	2950	2950	2950	0
413	20231018	114600	17879100	2950	2950	2950	2950	0
414	20231018	114500	17879100	2950	2950	2950	2950	10
415	20231018	114400	17849600	2950	2950	2950	2950	5
416	20231018	114300	17834850	2950	2950	2950	2950	0
417	20231018	114200	17834850	2950	2950	2950	2950	0
418	20231018	114100	17834850	2950	2950	2950	2950	0
419	20231018	114000	17834850	2950	2950	2950	2950	0
420	20231018	113900	17834850	2950	2950	2950	2950	0
421	20231018	113800	17834850	2950	2950	2950	2950	0
422	20231018	113700	17834850	2950	2950	2950	2950	0
423	20231018	113600	17834850	2950	2950	2950	2950	0
424	20231018	113500	17834850	2950	2950	2950	2950	0
425	20231018	113400	17834850	2950	2950	2950	2950	0
426	20231018	113300	17834850	2950	2950	2950	2950	0
427	20231018	113200	17834850	2950	2950	2950	2950	2
428	20231018	113100	17828950	2945	2945	2945	2945	22
429	20231018	113000	17764160	2950	2950	2950	2950	0
430	20231018	112900	17764160	2950	2950	2950	2950	0
431	20231018	112800	17764160	2950	2950	2950	2950	0
432	20231018	112700	17764160	2950	2950	2950	2950	0
433	20231018	112600	17764160	2950	2950	2950	2950	0
434	20231018	112500	17764160	2950	2950	2950	2950	0
435	20231018	112400	17764160	2950	2950	2950	2950	0
436	20231018	112300	17764160	2950	2950	2950	2950	0
437	20231018	112200	17764160	2950	2950	2950	2950	0
438	20231018	112100	17764160	2950	2950	2950	2950	0
439	20231018	112000	17764160	2950	2950	2950	2950	0
440	20231018	111900	17764160	2950	2950	2950	2950	0
441	20231018	111800	17764160	2950	2950	2950	2950	0
442	20231018	111700	17764160	2950	2950	2950	2950	0
443	20231018	111600	17764160	2950	2950	2950	2950	0
444	20231018	111500	17764160	2950	2950	2950	2950	0
445	20231018	111400	17764160	2950	2950	2950	2950	0
446	20231018	111300	17764160	2950	2950	2950	2950	0
447	20231018	111200	17764160	2950	2950	2950	2950	0
448	20231018	111100	17764160	2950	2950	2950	2950	0
449	20231018	111000	17764160	2950	2950	2950	2950	5
450	20231018	110900	17749410	2945	2945	2945	2945	1323
451	20231018	110800	13853175	2945	2945	2945	2945	0
452	20231018	110700	13853175	2945	2945	2945	2945	0
453	20231018	110600	13853175	2945	2945	2945	2945	0
454	20231018	110500	13853175	2945	2945	2945	2945	0
455	20231018	110400	13853175	2945	2940	2945	2940	25
456	20231018	110300	13779660	2945	2945	2945	2945	0
457	20231018	110200	13779660	2945	2945	2945	2945	307
458	20231018	110100	12875545	2950	2950	2950	2950	0
459	20231018	110000	12875545	2950	2950	2950	2950	0
460	20231018	105900	12875545	2950	2950	2950	2950	0
461	20231018	105800	12875545	2950	2950	2950	2950	0
462	20231018	105700	12875545	2950	2950	2950	2950	0
463	20231018	105600	12875545	2950	2950	2950	2950	0
464	20231018	105500	12875545	2950	2950	2950	2950	0
465	20231018	105400	12875545	2950	2950	2950	2950	37
466	20231018	105300	12766395	2950	2950	2950	2950	0
467	20231018	105200	12766395	2950	2950	2950	2950	0
468	20231018	105100	12766395	2950	2950	2950	2950	1
469	20231018	105000	12763445	2940	2940	2940	2940	0
470	20231018	104900	12763445	2940	2940	2940	2940	0
471	20231018	104800	12763445	2940	2940	2940	2940	0
472	20231018	104700	12763445	2940	2940	2940	2940	0
473	20231018	104600	12763445	2940	2940	2940	2940	0
474	20231018	104500	12763445	2940	2940	2940	2940	0
475	20231018	104400	12763445	2940	2940	2940	2940	0
476	20231018	104300	12763445	2940	2940	2940	2940	0
477	20231018	104200	12763445	2940	2940	2940	2940	150
478	20231018	104100	12322445	2940	2940	2940	2940	482
479	20231018	104000	10905365	2950	2950	2950	2950	0
480	20231018	103900	10905365	2950	2950	2950	2950	0
481	20231018	103800	10905365	2950	2950	2950	2950	2
482	20231018	103700	10899465	2940	2940	2940	2940	22
483	20231018	103600	10834785	2950	2950	2950	2950	0
484	20231018	103500	10834785	2950	2950	2950	2950	0
485	20231018	103400	10834785	2950	2950	2950	2950	0
486	20231018	103300	10834785	2950	2950	2950	2950	0
487	20231018	103200	10834785	2950	2950	2950	2950	0
488	20231018	103100	10834785	2950	2950	2950	2950	0
489	20231018	103000	10834785	2950	2950	2950	2950	0
490	20231018	102900	10834785	2950	2950	2950	2950	0
491	20231018	102800	10834785	2950	2950	2950	2950	0
492	20231018	102700	10834785	2950	2950	2950	2950	0
493	20231018	102600	10834785	2950	2950	2950	2950	1
494	20231018	102500	10831835	2940	2940	2940	2940	0
495	20231018	102400	10831835	2940	2940	2940	2940	0
496	20231018	102300	10831835	2940	2940	2940	2940	0
497	20231018	102200	10831835	2940	2940	2940	2940	51
498	20231018	102100	10681895	2940	2940	2940	2940	0
499	20231018	102000	10681895	2940	2940	2940	2940	0
500	20231018	101900	10681895	2940	2940	2940	2940	0
501	20231018	101800	10681895	2940	2940	2940	2940	0
502	20231018	101700	10681895	2940	2940	2940	2940	0
503	20231018	101600	10681895	2940	2940	2940	2940	0
504	20231018	101500	10681895	2940	2940	2940	2940	0
505	20231018	101400	10681895	2940	2940	2940	2940	0
506	20231018	101300	10681895	2940	2940	2940	2940	0
507	20231018	101200	10681895	2940	2940	2940	2940	0
508	20231018	101100	10681895	2940	2940	2940	2940	0
509	20231018	101000	10681895	2940	2940	2940	2940	22
510	20231018	100900	10617215	2945	2945	2945	2945	0
511	20231018	100800	10617215	2945	2945	2945	2945	0
512	20231018	100700	10617215	2945	2945	2945	2945	0
513	20231018	100600	10617215	2945	2945	2945	2945	97
514	20231018	100500	10331550	2945	2945	2945	2945	0
515	20231018	100400	10331550	2945	2945	2945	2945	0
516	20231018	100300	10331550	2945	2945	2945	2945	0
517	20231018	100200	10331550	2945	2945	2945	2945	0
518	20231018	100100	10331550	2945	2945	2945	2945	2
519	20231018	100000	10325660	2945	2945	2945	2945	1
520	20231018	095900	10322715	2940	2940	2940	2940	0
521	20231018	095800	10322715	2940	2940	2940	2940	2
522	20231018	095700	10316835	2955	2955	2955	2955	0
523	20231018	095600	10316835	2955	2955	2955	2955	0
524	20231018	095500	10316835	2955	2955	2955	2955	0
525	20231018	095400	10316835	2955	2955	2955	2955	0
526	20231018	095300	10316835	2955	2955	2955	2955	0
527	20231018	095200	10316835	2955	2955	2955	2955	7
528	20231018	095100	10296150	2940	2940	2940	2940	0
529	20231018	095000	10296150	2940	2940	2940	2940	0
530	20231018	094900	10296150	2940	2940	2940	2940	0
531	20231018	094800	10296150	2940	2940	2940	2940	0
532	20231018	094700	10296150	2940	2940	2940	2940	0
533	20231018	094600	10296150	2940	2940	2940	2940	0
534	20231018	094500	10296150	2940	2940	2940	2940	50
535	20231018	094400	10149150	2940	2940	2940	2940	0
536	20231018	094300	10149150	2940	2940	2940	2940	22
537	20231018	094200	10084470	2940	2940	2940	2940	0
538	20231018	094100	10084470	2940	2940	2940	2940	5
539	20231018	094000	10069770	2940	2940	2940	2940	0
540	20231018	093900	10069770	2940	2940	2940	2940	2
541	20231018	093800	10063890	2940	2940	2940	2940	0
542	20231018	093700	10063890	2940	2940	2940	2940	0
543	20231018	093600	10063890	2940	2940	2940	2940	0
544	20231018	093500	10063890	2940	2940	2940	2940	50
545	20231018	093400	9916890	2940	2940	2940	2940	1
546	20231018	093300	9913950	2955	2955	2955	2955	0
547	20231018	093200	9913950	2955	2955	2955	2955	0
548	20231018	093100	9913950	2955	2955	2955	2955	0
549	20231018	093000	9913950	2955	2955	2955	2955	9
550	20231018	092900	9887355	2955	2955	2955	2955	1
551	20231018	092800	9884400	2960	2960	2960	2960	0
552	20231018	092700	9884400	2960	2960	2960	2960	89
553	20231018	092600	9620960	2960	2955	2960	2955	1433
554	20231018	092500	5379575	2955	2955	2955	2955	51
555	20231018	092400	5228870	2950	2950	2950	2950	240
556	20231018	092300	4520870	2950	2950	2950	2950	7
557	20231018	092200	4500220	2940	2940	2940	2940	0
558	20231018	092100	4500220	2940	2940	2940	2940	0
559	20231018	092000	4500220	2940	2940	2940	2940	0
560	20231018	091900	4500220	2940	2940	2940	2940	0
561	20231018	091800	4500220	2940	2940	2940	2940	0
562	20231018	091700	4500220	2940	2940	2940	2940	1
563	20231018	091600	4497280	2955	2955	2955	2955	0
564	20231018	091500	4497280	2955	2955	2955	2955	0
565	20231018	091400	4497280	2955	2955	2955	2955	0
566	20231018	091300	4497280	2955	2955	2955	2955	0
567	20231018	091200	4497280	2955	2955	2955	2955	0
568	20231018	091100	4497280	2955	2955	2955	2955	0
569	20231018	091000	4497280	2955	2955	2955	2955	0
570	20231018	090900	4497280	2955	2955	2955	2955	0
571	20231018	090800	4497280	2955	2955	2955	2955	0
572	20231018	090700	4497280	2955	2955	2955	2955	8
573	20231018	090600	4473640	2940	2940	2940	2940	0
574	20231018	090500	4473640	2940	2945	2945	2940	1040
575	20231018	090400	1416000	2950	2955	2960	2950	312
576	20231018	090300	492985	2955	2955	2955	2955	5
577	20231018	090200	478210	2955	2955	2955	2955	0
578	20231018	090100	478210	2955	2955	2955	2955	3
579	20231018	090000	469345	2940	2955	2955	2935	159