KissMeData/365900/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	205100	18995480	4370	4370	4370	4370	51
3	20231018	205000	18995480	4370	4370	4370	4370	0
4	20231018	204900	18995480	4370	4370	4370	4370	0
5	20231018	204800	18995480	4370	4370	4370	4370	0
6	20231018	204700	18995480	4370	4370	4370	4370	0
7	20231018	204600	18995480	4370	4370	4370	4370	0
8	20231018	204500	18995480	4370	4370	4370	4370	0
9	20231018	204400	18995480	4370	4370	4370	4370	0
10	20231018	204300	18995480	4370	4370	4370	4370	0
11	20231018	204200	18995480	4370	4370	4370	4370	0
12	20231018	204100	18995480	4370	4370	4370	4370	0
13	20231018	204000	18995480	4370	4370	4370	4370	0
14	20231018	203900	18995480	4370	4370	4370	4370	0
15	20231018	203800	18995480	4370	4370	4370	4370	0
16	20231018	203700	18995480	4370	4370	4370	4370	0
17	20231018	203600	18995480	4370	4370	4370	4370	0
18	20231018	203500	18995480	4370	4370	4370	4370	0
19	20231018	203400	18995480	4370	4370	4370	4370	0
20	20231018	203300	18995480	4370	4370	4370	4370	0
21	20231018	203200	18995480	4370	4370	4370	4370	0
22	20231018	203100	18995480	4370	4370	4370	4370	0
23	20231018	203000	18995480	4370	4370	4370	4370	0
24	20231018	202900	18995480	4370	4370	4370	4370	0
25	20231018	202800	18995480	4370	4370	4370	4370	0
26	20231018	202700	18995480	4370	4370	4370	4370	0
27	20231018	202600	18995480	4370	4370	4370	4370	0
28	20231018	202500	18995480	4370	4370	4370	4370	0
29	20231018	202400	18995480	4370	4370	4370	4370	0
30	20231018	202300	18995480	4370	4370	4370	4370	0
31	20231018	202200	18995480	4370	4370	4370	4370	0
32	20231018	202100	18995480	4370	4370	4370	4370	51
33	20231018	202000	18995480	4370	4370	4370	4370	0
34	20231018	201900	18995480	4370	4370	4370	4370	0
35	20231018	201800	18995480	4370	4370	4370	4370	0
36	20231018	201700	18995480	4370	4370	4370	4370	0
37	20231018	201600	18995480	4370	4370	4370	4370	0
38	20231018	201500	18995480	4370	4370	4370	4370	0
39	20231018	201400	18995480	4370	4370	4370	4370	0
40	20231018	201300	18995480	4370	4370	4370	4370	0
41	20231018	201200	18995480	4370	4370	4370	4370	0
42	20231018	201100	18995480	4370	4370	4370	4370	0
43	20231018	201000	18995480	4370	4370	4370	4370	0
44	20231018	200900	18995480	4370	4370	4370	4370	0
45	20231018	200800	18995480	4370	4370	4370	4370	0
46	20231018	200700	18995480	4370	4370	4370	4370	0
47	20231018	200600	18995480	4370	4370	4370	4370	0
48	20231018	200500	18995480	4370	4370	4370	4370	0
49	20231018	200400	18995480	4370	4370	4370	4370	0
50	20231018	200300	18995480	4370	4370	4370	4370	0
51	20231018	200200	18995480	4370	4370	4370	4370	0
52	20231018	200100	18995480	4370	4370	4370	4370	0
53	20231018	200000	18995480	4370	4370	4370	4370	0
54	20231018	195900	18995480	4370	4370	4370	4370	0
55	20231018	195800	18995480	4370	4370	4370	4370	0
56	20231018	195700	18995480	4370	4370	4370	4370	0
57	20231018	195600	18995480	4370	4370	4370	4370	0
58	20231018	195500	18995480	4370	4370	4370	4370	0
59	20231018	195400	18995480	4370	4370	4370	4370	0
60	20231018	195300	18995480	4370	4370	4370	4370	0
61	20231018	195200	18995480	4370	4370	4370	4370	0
62	20231018	195100	18995480	4370	4370	4370	4370	51
63	20231018	195000	18995480	4370	4370	4370	4370	0
64	20231018	194900	18995480	4370	4370	4370	4370	0
65	20231018	194800	18995480	4370	4370	4370	4370	0
66	20231018	194700	18995480	4370	4370	4370	4370	0
67	20231018	194600	18995480	4370	4370	4370	4370	0
68	20231018	194500	18995480	4370	4370	4370	4370	0
69	20231018	194400	18995480	4370	4370	4370	4370	0
70	20231018	194300	18995480	4370	4370	4370	4370	0
71	20231018	194200	18995480	4370	4370	4370	4370	0
72	20231018	194100	18995480	4370	4370	4370	4370	0
73	20231018	194000	18995480	4370	4370	4370	4370	0
74	20231018	193900	18995480	4370	4370	4370	4370	0
75	20231018	193800	18995480	4370	4370	4370	4370	0
76	20231018	193700	18995480	4370	4370	4370	4370	0
77	20231018	193600	18995480	4370	4370	4370	4370	0
78	20231018	193500	18995480	4370	4370	4370	4370	0
79	20231018	193400	18995480	4370	4370	4370	4370	0
80	20231018	193300	18995480	4370	4370	4370	4370	0
81	20231018	193200	18995480	4370	4370	4370	4370	0
82	20231018	193100	18995480	4370	4370	4370	4370	0
83	20231018	193000	18995480	4370	4370	4370	4370	0
84	20231018	192900	18995480	4370	4370	4370	4370	0
85	20231018	192800	18995480	4370	4370	4370	4370	0
86	20231018	192700	18995480	4370	4370	4370	4370	0
87	20231018	192600	18995480	4370	4370	4370	4370	0
88	20231018	192500	18995480	4370	4370	4370	4370	0
89	20231018	192400	18995480	4370	4370	4370	4370	0
90	20231018	192300	18995480	4370	4370	4370	4370	0
91	20231018	192200	18995480	4370	4370	4370	4370	0
92	20231018	192100	18995480	4370	4370	4370	4370	51
93	20231018	192000	18995480	4370	4370	4370	4370	0
94	20231018	191900	18995480	4370	4370	4370	4370	0
95	20231018	191800	18995480	4370	4370	4370	4370	0
96	20231018	191700	18995480	4370	4370	4370	4370	0
97	20231018	191600	18995480	4370	4370	4370	4370	0
98	20231018	191500	18995480	4370	4370	4370	4370	0
99	20231018	191400	18995480	4370	4370	4370	4370	0
100	20231018	191300	18995480	4370	4370	4370	4370	0
101	20231018	191200	18995480	4370	4370	4370	4370	0
102	20231018	191100	18995480	4370	4370	4370	4370	0
103	20231018	191000	18995480	4370	4370	4370	4370	0
104	20231018	190900	18995480	4370	4370	4370	4370	0
105	20231018	190800	18995480	4370	4370	4370	4370	0
106	20231018	190700	18995480	4370	4370	4370	4370	0
107	20231018	190600	18995480	4370	4370	4370	4370	0
108	20231018	190500	18995480	4370	4370	4370	4370	0
109	20231018	190400	18995480	4370	4370	4370	4370	0
110	20231018	190300	18995480	4370	4370	4370	4370	0
111	20231018	190200	18995480	4370	4370	4370	4370	0
112	20231018	190100	18995480	4370	4370	4370	4370	0
113	20231018	190000	18995480	4370	4370	4370	4370	0
114	20231018	185900	18995480	4370	4370	4370	4370	0
115	20231018	185800	18995480	4370	4370	4370	4370	0
116	20231018	185700	18995480	4370	4370	4370	4370	0
117	20231018	185600	18995480	4370	4370	4370	4370	0
118	20231018	185500	18995480	4370	4370	4370	4370	0
119	20231018	185400	18995480	4370	4370	4370	4370	0
120	20231018	185300	18995480	4370	4370	4370	4370	0
121	20231018	185200	18995480	4370	4370	4370	4370	0
122	20231018	185100	18995480	4370	4370	4370	4370	51
123	20231018	185000	18995480	4370	4370	4370	4370	0
124	20231018	184900	18995480	4370	4370	4370	4370	0
125	20231018	184800	18995480	4370	4370	4370	4370	0
126	20231018	184700	18995480	4370	4370	4370	4370	0
127	20231018	184600	18995480	4370	4370	4370	4370	0
128	20231018	184500	18995480	4370	4370	4370	4370	0
129	20231018	184400	18995480	4370	4370	4370	4370	0
130	20231018	184300	18995480	4370	4370	4370	4370	0
131	20231018	184200	18995480	4370	4370	4370	4370	0
132	20231018	184100	18995480	4370	4370	4370	4370	0
133	20231018	184000	18995480	4370	4370	4370	4370	0
134	20231018	183900	18995480	4370	4370	4370	4370	0
135	20231018	183800	18995480	4370	4370	4370	4370	0
136	20231018	183700	18995480	4370	4370	4370	4370	0
137	20231018	183600	18995480	4370	4370	4370	4370	0
138	20231018	183500	18995480	4370	4370	4370	4370	0
139	20231018	183400	18995480	4370	4370	4370	4370	0
140	20231018	183300	18995480	4370	4370	4370	4370	0
141	20231018	183200	18995480	4370	4370	4370	4370	0
142	20231018	183100	18995480	4370	4370	4370	4370	0
143	20231018	183000	18995480	4370	4370	4370	4370	0
144	20231018	182900	18995480	4370	4370	4370	4370	0
145	20231018	182800	18995480	4370	4370	4370	4370	0
146	20231018	182700	18995480	4370	4370	4370	4370	0
147	20231018	182600	18995480	4370	4370	4370	4370	0
148	20231018	182500	18995480	4370	4370	4370	4370	0
149	20231018	182400	18995480	4370	4370	4370	4370	0
150	20231018	182300	18995480	4370	4370	4370	4370	0
151	20231018	182200	18995480	4370	4370	4370	4370	0
152	20231018	182100	18995480	4370	4370	4370	4370	51
153	20231018	182000	18995480	4370	4370	4370	4370	0
154	20231018	181900	18995480	4370	4370	4370	4370	0
155	20231018	181800	18995480	4370	4370	4370	4370	0
156	20231018	181700	18995480	4370	4370	4370	4370	0
157	20231018	181600	18995480	4370	4370	4370	4370	0
158	20231018	181500	18995480	4370	4370	4370	4370	0
159	20231018	181400	18995480	4370	4370	4370	4370	0
160	20231018	181300	18995480	4370	4370	4370	4370	0
161	20231018	181200	18995480	4370	4370	4370	4370	0
162	20231018	181100	18995480	4370	4370	4370	4370	0
163	20231018	181000	18995480	4370	4370	4370	4370	0
164	20231018	180900	18995480	4370	4370	4370	4370	0
165	20231018	180800	18995480	4370	4370	4370	4370	0
166	20231018	180700	18995480	4370	4370	4370	4370	0
167	20231018	180600	18995480	4370	4370	4370	4370	0
168	20231018	180500	18995480	4370	4370	4370	4370	0
169	20231018	180400	18995480	4370	4370	4370	4370	0
170	20231018	180300	18995480	4370	4370	4370	4370	0
171	20231018	180200	18995480	4370	4370	4370	4370	0
172	20231018	180100	18995480	4370	4370	4370	4370	0
173	20231018	180000	18995480	4370	4370	4370	4370	0
174	20231018	175900	18995480	4370	4370	4370	4370	0
175	20231018	175800	18995480	4370	4370	4370	4370	0
176	20231018	175700	18995480	4370	4370	4370	4370	0
177	20231018	175600	18995480	4370	4370	4370	4370	0
178	20231018	175500	18995480	4370	4370	4370	4370	0
179	20231018	175400	18995480	4370	4370	4370	4370	0
180	20231018	175300	18995480	4370	4370	4370	4370	0
181	20231018	175200	18995480	4370	4370	4370	4370	0
182	20231018	175100	18995480	4370	4370	4370	4370	51
183	20231018	175000	18995480	4370	4370	4370	4370	0
184	20231018	174900	18995480	4370	4370	4370	4370	0
185	20231018	174800	18995480	4370	4370	4370	4370	0
186	20231018	174700	18995480	4370	4370	4370	4370	0
187	20231018	174600	18995480	4370	4370	4370	4370	0
188	20231018	174500	18995480	4370	4370	4370	4370	0
189	20231018	174400	18995480	4370	4370	4370	4370	0
190	20231018	174300	18995480	4370	4370	4370	4370	0
191	20231018	174200	18995480	4370	4370	4370	4370	0
192	20231018	174100	18995480	4370	4370	4370	4370	0
193	20231018	174000	18995480	4370	4370	4370	4370	0
194	20231018	173900	18995480	4370	4370	4370	4370	0
195	20231018	173800	18995480	4370	4370	4370	4370	0
196	20231018	173700	18995480	4370	4370	4370	4370	0
197	20231018	173600	18995480	4370	4370	4370	4370	0
198	20231018	173500	18995480	4370	4370	4370	4370	0
199	20231018	173400	18995480	4370	4370	4370	4370	0
200	20231018	173300	18995480	4370	4370	4370	4370	0
201	20231018	173200	18995480	4370	4370	4370	4370	0
202	20231018	173100	18995480	4370	4370	4370	4370	0
203	20231018	173000	18995480	4370	4370	4370	4370	0
204	20231018	172900	18995480	4370	4370	4370	4370	0
205	20231018	172800	18995480	4370	4370	4370	4370	0
206	20231018	172700	18995480	4370	4370	4370	4370	0
207	20231018	172600	18995480	4370	4370	4370	4370	0
208	20231018	172500	18995480	4370	4370	4370	4370	0
209	20231018	172400	18995480	4370	4370	4370	4370	0
210	20231018	172300	18995480	4370	4370	4370	4370	0
211	20231018	172200	18995480	4370	4370	4370	4370	0
212	20231018	172100	18995480	4370	4370	4370	4370	51
213	20231018	172000	18995480	4370	4370	4370	4370	0
214	20231018	171900	18995480	4370	4370	4370	4370	0
215	20231018	171800	18995480	4370	4370	4370	4370	0
216	20231018	171700	18995480	4370	4370	4370	4370	0
217	20231018	171600	18995480	4370	4370	4370	4370	0
218	20231018	171500	18995480	4370	4370	4370	4370	0
219	20231018	171400	18995480	4370	4370	4370	4370	0
220	20231018	171300	18995480	4370	4370	4370	4370	0
221	20231018	171200	18995480	4370	4370	4370	4370	0
222	20231018	171100	18995480	4370	4370	4370	4370	0
223	20231018	171000	18995480	4370	4370	4370	4370	0
224	20231018	170900	18995480	4370	4370	4370	4370	0
225	20231018	170800	18995480	4370	4370	4370	4370	0
226	20231018	170700	18995480	4370	4370	4370	4370	0
227	20231018	170600	18995480	4370	4370	4370	4370	0
228	20231018	170500	18995480	4370	4370	4370	4370	0
229	20231018	170400	18995480	4370	4370	4370	4370	0
230	20231018	170300	18995480	4370	4370	4370	4370	0
231	20231018	170200	18995480	4370	4370	4370	4370	0
232	20231018	170100	18995480	4370	4370	4370	4370	0
233	20231018	170000	18995480	4370	4370	4370	4370	0
234	20231018	165900	18995480	4370	4370	4370	4370	0
235	20231018	165800	18995480	4370	4370	4370	4370	0
236	20231018	165700	18995480	4370	4370	4370	4370	0
237	20231018	165600	18995480	4370	4370	4370	4370	0
238	20231018	165500	18995480	4370	4370	4370	4370	0
239	20231018	165400	18995480	4370	4370	4370	4370	0
240	20231018	165300	18995480	4370	4370	4370	4370	0
241	20231018	165200	18995480	4370	4370	4370	4370	0
242	20231018	165100	18995480	4370	4370	4370	4370	51
243	20231018	165000	18995480	4370	4370	4370	4370	0
244	20231018	164900	18995480	4370	4370	4370	4370	0
245	20231018	164800	18995480	4370	4370	4370	4370	0
246	20231018	164700	18995480	4370	4370	4370	4370	0
247	20231018	164600	18995480	4370	4370	4370	4370	0
248	20231018	164500	18995480	4370	4370	4370	4370	0
249	20231018	164400	18995480	4370	4370	4370	4370	0
250	20231018	164300	18995480	4370	4370	4370	4370	0
251	20231018	164200	18995480	4370	4370	4370	4370	0
252	20231018	164100	18995480	4370	4370	4370	4370	0
253	20231018	164000	18995480	4370	4370	4370	4370	0
254	20231018	163900	18995480	4370	4370	4370	4370	0
255	20231018	163800	18995480	4370	4370	4370	4370	0
256	20231018	163700	18995480	4370	4370	4370	4370	0
257	20231018	163600	18995480	4370	4370	4370	4370	0
258	20231018	163500	18995480	4370	4370	4370	4370	0
259	20231018	163400	18995480	4370	4370	4370	4370	0
260	20231018	163300	18995480	4370	4370	4370	4370	0
261	20231018	163200	18995480	4370	4370	4370	4370	0
262	20231018	163100	18995480	4370	4370	4370	4370	0
263	20231018	163000	18995480	4370	4370	4370	4370	0
264	20231018	162900	18995480	4370	4370	4370	4370	0
265	20231018	162800	18995480	4370	4370	4370	4370	0
266	20231018	162700	18995480	4370	4370	4370	4370	0
267	20231018	162600	18995480	4370	4370	4370	4370	0
268	20231018	162500	18995480	4370	4370	4370	4370	0
269	20231018	162400	18995480	4370	4370	4370	4370	0
270	20231018	162300	18995480	4370	4370	4370	4370	0
271	20231018	162200	18995480	4370	4370	4370	4370	0
272	20231018	162100	18995480	4370	4370	4370	4370	51
273	20231018	162000	18995480	4370	4370	4370	4370	0
274	20231018	161900	18995480	4370	4370	4370	4370	0
275	20231018	161800	18995480	4370	4370	4370	4370	0
276	20231018	161700	18995480	4370	4370	4370	4370	0
277	20231018	161600	18995480	4370	4370	4370	4370	0
278	20231018	161500	18995480	4370	4370	4370	4370	0
279	20231018	161400	18995480	4370	4370	4370	4370	0
280	20231018	161300	18995480	4370	4370	4370	4370	0
281	20231018	161200	18995480	4370	4370	4370	4370	0
282	20231018	161100	18995480	4370	4370	4370	4370	0
283	20231018	161000	18995480	4370	4370	4370	4370	0
284	20231018	160900	18995480	4370	4370	4370	4370	0
285	20231018	160800	18995480	4370	4370	4370	4370	0
286	20231018	160700	18995480	4370	4370	4370	4370	0
287	20231018	160600	18995480	4370	4370	4370	4370	0
288	20231018	160500	18995480	4370	4370	4370	4370	0
289	20231018	160400	18995480	4370	4370	4370	4370	0
290	20231018	160300	18995480	4370	4370	4370	4370	0
291	20231018	160200	18995480	4370	4370	4370	4370	0
292	20231018	160100	18995480	4370	4370	4370	4370	0
293	20231018	160000	18995480	4370	4370	4370	4370	0
294	20231018	155900	18995480	4370	4370	4370	4370	0
295	20231018	155800	18995480	4370	4370	4370	4370	0
296	20231018	155700	18995480	4370	4370	4370	4370	0
297	20231018	155600	18995480	4370	4370	4370	4370	0
298	20231018	155500	18995480	4370	4370	4370	4370	0
299	20231018	155400	18995480	4370	4370	4370	4370	0
300	20231018	155300	18995480	4370	4370	4370	4370	0
301	20231018	155200	18995480	4370	4370	4370	4370	0
302	20231018	155100	18995480	4370	4370	4370	4370	51
303	20231018	155000	18995480	4370	4370	4370	4370	0
304	20231018	154900	18995480	4370	4370	4370	4370	0
305	20231018	154800	18995480	4370	4370	4370	4370	0
306	20231018	154700	18995480	4370	4370	4370	4370	0
307	20231018	154600	18995480	4370	4370	4370	4370	0
308	20231018	154500	18995480	4370	4370	4370	4370	0
309	20231018	154400	18995480	4370	4370	4370	4370	0
310	20231018	154300	18995480	4370	4370	4370	4370	0
311	20231018	154200	18995480	4370	4370	4370	4370	0
312	20231018	154100	18995480	4370	4370	4370	4370	0
313	20231018	154000	18995480	4370	4370	4370	4370	0
314	20231018	153900	18995480	4370	4370	4370	4370	0
315	20231018	153800	18995480	4370	4370	4370	4370	0
316	20231018	153700	18995480	4370	4370	4370	4370	0
317	20231018	153600	18995480	4370	4370	4370	4370	0
318	20231018	153500	18995480	4370	4370	4370	4370	0
319	20231018	153400	18995480	4370	4370	4370	4370	0
320	20231018	153300	18995480	4370	4370	4370	4370	0
321	20231018	153200	18995480	4370	4370	4370	4370	0
322	20231018	153100	18995480	4370	4370	4370	4370	0
323	20231018	153000	18995480	4370	4370	4370	4370	51
324	20231018	152900	18772610	4365	4365	4365	4365	0
325	20231018	152800	18772610	4365	4365	4365	4365	0
326	20231018	152700	18772610	4365	4365	4365	4365	0
327	20231018	152600	18772610	4365	4365	4365	4365	0
328	20231018	152500	18772610	4365	4365	4365	4365	0
329	20231018	152400	18772610	4365	4365	4365	4365	0
330	20231018	152300	18772610	4365	4365	4365	4365	0
331	20231018	152200	18772610	4365	4365	4365	4365	0
332	20231018	152100	18772610	4365	4365	4365	4365	0
333	20231018	152000	18772610	4365	4365	4365	4365	0
334	20231018	151900	18772610	4365	4365	4365	4365	0
335	20231018	151800	18772610	4365	4365	4365	4365	0
336	20231018	151700	18772610	4365	4365	4365	4365	1
337	20231018	151600	18768245	4375	4375	4375	4375	0
338	20231018	151500	18768245	4375	4375	4375	4375	0
339	20231018	151400	18768245	4375	4375	4375	4375	0
340	20231018	151300	18768245	4375	4375	4375	4375	0
341	20231018	151200	18768245	4375	4375	4375	4375	0
342	20231018	151100	18768245	4375	4375	4375	4375	0
343	20231018	151000	18768245	4375	4375	4375	4375	100
344	20231018	150900	18330745	4375	4375	4375	4375	0
345	20231018	150800	18330745	4375	4375	4375	4375	0
346	20231018	150700	18330745	4375	4375	4375	4375	0
347	20231018	150600	18330745	4375	4375	4375	4375	0
348	20231018	150500	18330745	4375	4375	4375	4375	0
349	20231018	150400	18330745	4375	4375	4375	4375	0
350	20231018	150300	18330745	4375	4375	4375	4375	0
351	20231018	150200	18330745	4375	4375	4375	4375	0
352	20231018	150100	18330745	4375	4375	4375	4375	0
353	20231018	150000	18330745	4375	4375	4375	4375	0
354	20231018	145900	18330745	4375	4375	4375	4375	0
355	20231018	145800	18330745	4375	4375	4375	4375	76
356	20231018	145700	17998245	4365	4365	4365	4365	0
357	20231018	145600	17998245	4365	4365	4365	4365	0
358	20231018	145500	17998245	4365	4365	4365	4365	0
359	20231018	145400	17998245	4365	4365	4365	4365	0
360	20231018	145300	17998245	4365	4365	4365	4365	0
361	20231018	145200	17998245	4365	4365	4365	4365	0
362	20231018	145100	17998245	4365	4365	4365	4365	0
363	20231018	145000	17998245	4365	4365	4365	4365	0
364	20231018	144900	17998245	4365	4365	4365	4365	0
365	20231018	144800	17998245	4365	4365	4365	4365	0
366	20231018	144700	17998245	4365	4365	4365	4365	0
367	20231018	144600	17998245	4365	4365	4365	4365	0
368	20231018	144500	17998245	4365	4365	4365	4365	0
369	20231018	144400	17998245	4365	4365	4365	4365	0
370	20231018	144300	17998245	4365	4365	4365	4365	0
371	20231018	144200	17998245	4365	4365	4365	4365	0
372	20231018	144100	17998245	4365	4365	4365	4365	0
373	20231018	144000	17998245	4365	4365	4365	4365	0
374	20231018	143900	17998245	4365	4365	4365	4365	0
375	20231018	143800	17998245	4365	4365	4365	4365	0
376	20231018	143700	17998245	4365	4365	4365	4365	0
377	20231018	143600	17998245	4365	4365	4365	4365	0
378	20231018	143500	17998245	4365	4365	4365	4365	0
379	20231018	143400	17998245	4365	4365	4365	4365	0
380	20231018	143300	17998245	4365	4365	4365	4365	0
381	20231018	143200	17998245	4365	4365	4365	4365	0
382	20231018	143100	17998245	4365	4365	4365	4365	0
383	20231018	143000	17998245	4365	4370	4370	4365	150
384	20231018	142900	17343120	4370	4370	4370	4370	0
385	20231018	142800	17343120	4370	4365	4370	4365	53
386	20231018	142700	17111770	4370	4370	4370	4370	0
387	20231018	142600	17111770	4370	4370	4370	4370	0
388	20231018	142500	17111770	4370	4370	4370	4370	0
389	20231018	142400	17111770	4370	4370	4370	4370	0
390	20231018	142300	17111770	4370	4370	4370	4370	0
391	20231018	142200	17111770	4370	4370	4370	4370	0
392	20231018	142100	17111770	4370	4370	4370	4370	0
393	20231018	142000	17111770	4370	4370	4370	4370	0
394	20231018	141900	17111770	4370	4370	4370	4370	0
395	20231018	141800	17111770	4370	4370	4370	4370	0
396	20231018	141700	17111770	4370	4370	4370	4370	0
397	20231018	141600	17111770	4370	4370	4370	4370	0
398	20231018	141500	17111770	4370	4370	4370	4370	0
399	20231018	141400	17111770	4370	4370	4370	4370	0
400	20231018	141300	17111770	4370	4370	4370	4370	0
401	20231018	141200	17111770	4370	4370	4370	4370	0
402	20231018	141100	17111770	4370	4370	4370	4370	0
403	20231018	141000	17111770	4370	4370	4370	4370	0
404	20231018	140900	17111770	4370	4370	4370	4370	0
405	20231018	140800	17111770	4370	4370	4370	4370	0
406	20231018	140700	17111770	4370	4370	4370	4370	0
407	20231018	140600	17111770	4370	4370	4370	4370	0
408	20231018	140500	17111770	4370	4370	4370	4370	0
409	20231018	140400	17111770	4370	4370	4370	4370	0
410	20231018	140300	17111770	4370	4370	4370	4370	0
411	20231018	140200	17111770	4370	4370	4370	4370	0
412	20231018	140100	17111770	4370	4370	4370	4370	0
413	20231018	140000	17111770	4370	4370	4370	4370	0
414	20231018	135900	17111770	4370	4370	4370	4370	0
415	20231018	135800	17111770	4370	4370	4370	4370	76
416	20231018	135700	16779650	4365	4365	4365	4365	4
417	20231018	135600	16762190	4370	4370	4370	4370	0
418	20231018	135500	16762190	4370	4370	4370	4370	0
419	20231018	135400	16762190	4370	4370	4370	4370	0
420	20231018	135300	16762190	4370	4370	4370	4370	0
421	20231018	135200	16762190	4370	4370	4370	4370	0
422	20231018	135100	16762190	4370	4370	4370	4370	0
423	20231018	135000	16762190	4370	4370	4370	4370	0
424	20231018	134900	16762190	4370	4370	4370	4370	0
425	20231018	134800	16762190	4370	4370	4370	4370	0
426	20231018	134700	16762190	4370	4370	4370	4370	0
427	20231018	134600	16762190	4370	4370	4370	4370	0
428	20231018	134500	16762190	4370	4370	4370	4370	0
429	20231018	134400	16762190	4370	4370	4370	4370	0
430	20231018	134300	16762190	4370	4370	4370	4370	0
431	20231018	134200	16762190	4370	4370	4370	4370	0
432	20231018	134100	16762190	4370	4370	4370	4370	0
433	20231018	134000	16762190	4370	4370	4370	4370	0
434	20231018	133900	16762190	4370	4370	4370	4370	0
435	20231018	133800	16762190	4370	4370	4370	4370	0
436	20231018	133700	16762190	4370	4370	4370	4370	0
437	20231018	133600	16762190	4370	4370	4370	4370	0
438	20231018	133500	16762190	4370	4370	4370	4370	0
439	20231018	133400	16762190	4370	4370	4370	4370	0
440	20231018	133300	16762190	4370	4370	4370	4370	0
441	20231018	133200	16762190	4370	4370	4370	4370	0
442	20231018	133100	16762190	4370	4370	4370	4370	0
443	20231018	133000	16762190	4370	4370	4370	4370	1
444	20231018	132900	16757820	4370	4370	4370	4370	0
445	20231018	132800	16757820	4370	4370	4370	4370	0
446	20231018	132700	16757820	4370	4370	4370	4370	0
447	20231018	132600	16757820	4370	4370	4370	4370	0
448	20231018	132500	16757820	4370	4370	4370	4370	0
449	20231018	132400	16757820	4370	4370	4370	4370	1
450	20231018	132300	16753450	4365	4365	4365	4365	0
451	20231018	132200	16753450	4365	4365	4365	4365	0
452	20231018	132100	16753450	4365	4365	4365	4365	0
453	20231018	132000	16753450	4365	4365	4365	4365	0
454	20231018	131900	16753450	4365	4365	4365	4365	0
455	20231018	131800	16753450	4365	4365	4365	4365	0
456	20231018	131700	16753450	4365	4365	4365	4365	0
457	20231018	131600	16753450	4365	4365	4365	4365	48
458	20231018	131500	16543930	4365	4365	4365	4365	0
459	20231018	131400	16543930	4365	4365	4365	4365	0
460	20231018	131300	16543930	4365	4365	4365	4365	0
461	20231018	131200	16543930	4365	4365	4365	4365	0
462	20231018	131100	16543930	4365	4365	4365	4365	0
463	20231018	131000	16543930	4365	4365	4365	4365	0
464	20231018	130900	16543930	4365	4365	4365	4365	0
465	20231018	130800	16543930	4365	4365	4365	4365	0
466	20231018	130700	16543930	4365	4365	4365	4365	0
467	20231018	130600	16543930	4365	4365	4365	4365	0
468	20231018	130500	16543930	4365	4365	4365	4365	0
469	20231018	130400	16543930	4365	4365	4365	4365	0
470	20231018	130300	16543930	4365	4365	4365	4365	0
471	20231018	130200	16543930	4365	4365	4365	4365	0
472	20231018	130100	16543930	4365	4365	4365	4365	0
473	20231018	130000	16543930	4365	4365	4365	4365	0
474	20231018	125900	16543930	4365	4365	4365	4365	0
475	20231018	125800	16543930	4365	4365	4365	4365	0
476	20231018	125700	16543930	4365	4365	4365	4365	0
477	20231018	125600	16543930	4365	4365	4365	4365	0
478	20231018	125500	16543930	4365	4365	4365	4365	5
479	20231018	125400	16522105	4365	4365	4365	4365	0
480	20231018	125300	16522105	4365	4365	4365	4365	0
481	20231018	125200	16522105	4365	4365	4365	4365	0
482	20231018	125100	16522105	4365	4365	4365	4365	0
483	20231018	125000	16522105	4365	4365	4365	4365	0
484	20231018	124900	16522105	4365	4365	4365	4365	0
485	20231018	124800	16522105	4365	4365	4365	4365	0
486	20231018	124700	16522105	4365	4365	4365	4365	0
487	20231018	124600	16522105	4365	4365	4365	4365	0
488	20231018	124500	16522105	4365	4365	4365	4365	0
489	20231018	124400	16522105	4365	4365	4365	4365	0
490	20231018	124300	16522105	4365	4365	4365	4365	0
491	20231018	124200	16522105	4365	4365	4365	4365	0
492	20231018	124100	16522105	4365	4365	4365	4365	0
493	20231018	124000	16522105	4365	4365	4365	4365	0
494	20231018	123900	16522105	4365	4365	4365	4365	0
495	20231018	123800	16522105	4365	4365	4365	4365	0
496	20231018	123700	16522105	4365	4365	4365	4365	0
497	20231018	123600	16522105	4365	4365	4365	4365	35
498	20231018	123500	16369330	4370	4370	4370	4370	0
499	20231018	123400	16369330	4370	4370	4370	4370	0
500	20231018	123300	16369330	4370	4370	4370	4370	0
501	20231018	123200	16369330	4370	4370	4370	4370	0
502	20231018	123100	16369330	4370	4370	4370	4370	0
503	20231018	123000	16369330	4370	4370	4370	4370	0
504	20231018	122900	16369330	4370	4370	4370	4370	0
505	20231018	122800	16369330	4370	4370	4370	4370	0
506	20231018	122700	16369330	4370	4370	4370	4370	1
507	20231018	122600	16364960	4365	4365	4365	4365	0
508	20231018	122500	16364960	4365	4365	4365	4365	0
509	20231018	122400	16364960	4365	4365	4365	4365	0
510	20231018	122300	16364960	4365	4365	4365	4365	0
511	20231018	122200	16364960	4365	4365	4365	4365	0
512	20231018	122100	16364960	4365	4365	4365	4365	0
513	20231018	122000	16364960	4365	4365	4365	4365	0
514	20231018	121900	16364960	4365	4365	4365	4365	0
515	20231018	121800	16364960	4365	4365	4365	4365	0
516	20231018	121700	16364960	4365	4365	4365	4365	0
517	20231018	121600	16364960	4365	4365	4365	4365	0
518	20231018	121500	16364960	4365	4365	4365	4365	0
519	20231018	121400	16364960	4365	4365	4365	4365	0
520	20231018	121300	16364960	4365	4365	4365	4365	0
521	20231018	121200	16364960	4365	4365	4365	4365	0
522	20231018	121100	16364960	4365	4365	4365	4365	500
523	20231018	121000	14182460	4365	4365	4365	4365	0
524	20231018	120900	14182460	4365	4365	4365	4365	0
525	20231018	120800	14182460	4365	4365	4365	4365	0
526	20231018	120700	14182460	4365	4365	4365	4365	1
527	20231018	120600	14178095	4365	4365	4365	4365	0
528	20231018	120500	14178095	4365	4365	4365	4365	0
529	20231018	120400	14178095	4365	4365	4365	4365	0
530	20231018	120300	14178095	4365	4365	4365	4365	0
531	20231018	120200	14178095	4365	4365	4365	4365	500
532	20231018	120100	11995595	4365	4365	4365	4365	0
533	20231018	120000	11995595	4365	4365	4365	4365	0
534	20231018	115900	11995595	4365	4365	4365	4365	0
535	20231018	115800	11995595	4365	4365	4365	4365	0
536	20231018	115700	11995595	4365	4365	4365	4365	0
537	20231018	115600	11995595	4365	4365	4365	4365	0
538	20231018	115500	11995595	4365	4365	4365	4365	1
539	20231018	115400	11991230	4370	4370	4370	4370	0
540	20231018	115300	11991230	4370	4370	4370	4370	0
541	20231018	115200	11991230	4370	4370	4370	4370	0
542	20231018	115100	11991230	4370	4370	4370	4370	0
543	20231018	115000	11991230	4370	4370	4370	4370	0
544	20231018	114900	11991230	4370	4370	4370	4370	0
545	20231018	114800	11991230	4370	4370	4370	4370	0
546	20231018	114700	11991230	4370	4370	4370	4370	0
547	20231018	114600	11991230	4370	4370	4370	4370	0
548	20231018	114500	11991230	4370	4370	4370	4370	0
549	20231018	114400	11991230	4370	4370	4370	4370	0
550	20231018	114300	11991230	4370	4370	4370	4370	0
551	20231018	114200	11991230	4370	4370	4370	4370	0
552	20231018	114100	11991230	4370	4370	4370	4370	0
553	20231018	114000	11991230	4370	4370	4370	4370	0
554	20231018	113900	11991230	4370	4370	4370	4370	0
555	20231018	113800	11991230	4370	4370	4370	4370	0
556	20231018	113700	11991230	4370	4370	4370	4370	0
557	20231018	113600	11991230	4370	4370	4370	4370	0
558	20231018	113500	11991230	4370	4370	4370	4370	0
559	20231018	113400	11991230	4370	4370	4370	4370	0
560	20231018	113300	11991230	4370	4370	4370	4370	0
561	20231018	113200	11991230	4370	4370	4370	4370	0
562	20231018	113100	11991230	4370	4370	4370	4370	0
563	20231018	113000	11991230	4370	4370	4370	4370	0
564	20231018	112900	11991230	4370	4370	4370	4370	0
565	20231018	112800	11991230	4370	4370	4370	4370	0
566	20231018	112700	11991230	4370	4370	4370	4370	0
567	20231018	112600	11991230	4370	4370	4370	4370	1
568	20231018	112500	11986860	4370	4370	4370	4370	0
569	20231018	112400	11986860	4370	4370	4370	4370	0
570	20231018	112300	11986860	4370	4370	4370	4370	0
571	20231018	112200	11986860	4370	4370	4370	4370	0
572	20231018	112100	11986860	4370	4370	4370	4370	0
573	20231018	112000	11986860	4370	4370	4370	4370	0
574	20231018	111900	11986860	4370	4370	4370	4370	0
575	20231018	111800	11986860	4370	4370	4370	4370	0
576	20231018	111700	11986860	4370	4370	4370	4370	0
577	20231018	111600	11986860	4370	4370	4370	4370	1
578	20231018	111500	11982490	4370	4370	4370	4370	19
579	20231018	111400	11899460	4370	4370	4370	4370	0
580	20231018	111300	11899460	4370	4370	4370	4370	0
581	20231018	111200	11899460	4370	4370	4370	4370	1
582	20231018	111100	11895090	4365	4365	4365	4365	0
583	20231018	111000	11895090	4365	4365	4365	4365	0
584	20231018	110900	11895090	4365	4365	4365	4365	0
585	20231018	110800	11895090	4365	4365	4365	4365	0
586	20231018	110700	11895090	4365	4365	4365	4365	0
587	20231018	110600	11895090	4365	4365	4365	4365	0
588	20231018	110500	11895090	4365	4365	4365	4365	0
589	20231018	110400	11895090	4365	4365	4365	4365	0
590	20231018	110300	11895090	4365	4365	4365	4365	0
591	20231018	110200	11895090	4365	4365	4365	4365	0
592	20231018	110100	11895090	4365	4365	4365	4365	0
593	20231018	110000	11895090	4365	4365	4365	4365	0
594	20231018	105900	11895090	4365	4365	4365	4365	0
595	20231018	105800	11895090	4365	4365	4365	4365	0
596	20231018	105700	11895090	4365	4365	4365	4365	0
597	20231018	105600	11895090	4365	4365	4365	4365	0
598	20231018	105500	11895090	4365	4365	4365	4365	1
599	20231018	105400	11890725	4375	4375	4375	4375	0
600	20231018	105300	11890725	4375	4375	4375	4375	0
601	20231018	105200	11890725	4375	4375	4375	4375	0
602	20231018	105100	11890725	4375	4375	4375	4375	0
603	20231018	105000	11890725	4375	4375	4375	4375	0
604	20231018	104900	11890725	4375	4375	4375	4375	0
605	20231018	104800	11890725	4375	4375	4375	4375	0
606	20231018	104700	11890725	4375	4375	4375	4375	0
607	20231018	104600	11890725	4375	4375	4375	4375	0
608	20231018	104500	11890725	4375	4375	4375	4375	0
609	20231018	104400	11890725	4375	4375	4375	4375	0
610	20231018	104300	11890725	4375	4375	4375	4375	0
611	20231018	104200	11890725	4375	4375	4375	4375	0
612	20231018	104100	11890725	4375	4375	4375	4375	0
613	20231018	104000	11890725	4375	4375	4375	4375	0
614	20231018	103900	11890725	4375	4375	4375	4375	0
615	20231018	103800	11890725	4375	4375	4375	4375	0
616	20231018	103700	11890725	4375	4375	4375	4375	0
617	20231018	103600	11890725	4375	4375	4375	4375	0
618	20231018	103500	11890725	4375	4375	4375	4375	0
619	20231018	103400	11890725	4375	4375	4375	4375	0
620	20231018	103300	11890725	4375	4375	4375	4375	0
621	20231018	103200	11890725	4375	4375	4375	4375	0
622	20231018	103100	11890725	4375	4375	4375	4375	0
623	20231018	103000	11890725	4375	4375	4375	4375	1
624	20231018	102900	11886350	4365	4365	4365	4365	0
625	20231018	102800	11886350	4365	4365	4365	4365	0
626	20231018	102700	11886350	4365	4365	4365	4365	0
627	20231018	102600	11886350	4365	4365	4365	4365	0
628	20231018	102500	11886350	4365	4365	4365	4365	100
629	20231018	102400	11449850	4375	4375	4375	4375	0
630	20231018	102300	11449850	4375	4375	4375	4375	0
631	20231018	102200	11449850	4375	4375	4375	4375	0
632	20231018	102100	11449850	4375	4375	4375	4375	0
633	20231018	102000	11449850	4375	4375	4375	4375	0
634	20231018	101900	11449850	4375	4375	4375	4375	0
635	20231018	101800	11449850	4375	4375	4375	4375	0
636	20231018	101700	11449850	4375	4375	4375	4375	0
637	20231018	101600	11449850	4375	4375	4375	4375	1
638	20231018	101500	11445475	4375	4375	4375	4375	0
639	20231018	101400	11445475	4375	4375	4375	4375	0
640	20231018	101300	11445475	4375	4375	4375	4375	0
641	20231018	101200	11445475	4375	4375	4375	4375	0
642	20231018	101100	11445475	4375	4375	4375	4375	0
643	20231018	101000	11445475	4375	4375	4375	4375	10
644	20231018	100900	11401725	4375	4375	4375	4375	0
645	20231018	100800	11401725	4375	4375	4375	4375	0
646	20231018	100700	11401725	4375	4375	4375	4375	0
647	20231018	100600	11401725	4375	4375	4375	4375	0
648	20231018	100500	11401725	4375	4375	4375	4375	1
649	20231018	100400	11397350	4365	4370	4370	4365	2000
650	20231018	100300	2667290	4375	4375	4375	4375	0
651	20231018	100200	2667290	4375	4375	4375	4375	0
652	20231018	100100	2667290	4375	4375	4375	4375	0
653	20231018	100000	2667290	4375	4375	4375	4375	0
654	20231018	095900	2667290	4375	4375	4375	4375	0
655	20231018	095800	2667290	4375	4375	4375	4375	0
656	20231018	095700	2667290	4375	4375	4375	4375	0
657	20231018	095600	2667290	4375	4375	4375	4375	0
658	20231018	095500	2667290	4375	4375	4375	4375	0
659	20231018	095400	2667290	4375	4375	4375	4375	0
660	20231018	095300	2667290	4375	4375	4375	4375	0
661	20231018	095200	2667290	4375	4375	4375	4375	0
662	20231018	095100	2667290	4375	4375	4375	4375	0
663	20231018	095000	2667290	4375	4375	4375	4375	0
664	20231018	094900	2667290	4375	4375	4375	4375	0
665	20231018	094800	2667290	4375	4375	4375	4375	0
666	20231018	094700	2667290	4375	4375	4375	4375	0
667	20231018	094600	2667290	4375	4375	4375	4375	0
668	20231018	094500	2667290	4375	4375	4375	4375	0
669	20231018	094400	2667290	4375	4375	4375	4375	0
670	20231018	094300	2667290	4375	4375	4375	4375	0
671	20231018	094200	2667290	4375	4375	4375	4375	0
672	20231018	094100	2667290	4375	4375	4375	4375	0
673	20231018	094000	2667290	4375	4375	4375	4375	0
674	20231018	093900	2667290	4375	4375	4375	4375	0
675	20231018	093800	2667290	4375	4375	4375	4375	0
676	20231018	093700	2667290	4375	4375	4375	4375	0
677	20231018	093600	2667290	4375	4375	4375	4375	0
678	20231018	093500	2667290	4375	4375	4375	4375	0
679	20231018	093400	2667290	4375	4375	4375	4375	0
680	20231018	093300	2667290	4375	4375	4375	4375	1
681	20231018	093200	2662915	4375	4375	4375	4375	1
682	20231018	093100	2658540	4375	4375	4375	4375	0
683	20231018	093000	2658540	4375	4375	4375	4375	0
684	20231018	092900	2658540	4375	4375	4375	4375	0
685	20231018	092800	2658540	4375	4375	4375	4375	0
686	20231018	092700	2658540	4375	4375	4375	4375	0
687	20231018	092600	2658540	4375	4375	4375	4375	0
688	20231018	092500	2658540	4375	4375	4375	4375	0
689	20231018	092400	2658540	4375	4375	4375	4375	1
690	20231018	092300	2654165	4375	4375	4375	4375	0
691	20231018	092200	2654165	4375	4375	4375	4375	0
692	20231018	092100	2654165	4375	4375	4375	4375	0
693	20231018	092000	2654165	4375	4375	4375	4375	0
694	20231018	091900	2654165	4375	4375	4375	4375	2
695	20231018	091800	2645415	4375	4375	4375	4375	0
696	20231018	091700	2645415	4375	4375	4375	4375	0
697	20231018	091600	2645415	4375	4375	4375	4375	0
698	20231018	091500	2645415	4375	4375	4375	4375	3
699	20231018	091400	2632290	4375	4375	4375	4375	0
700	20231018	091300	2632290	4375	4375	4375	4375	0
701	20231018	091200	2632290	4375	4375	4375	4375	0
702	20231018	091100	2632290	4375	4375	4375	4375	0
703	20231018	091000	2632290	4375	4375	4375	4375	6
704	20231018	090900	2606040	4375	4375	4375	4375	0
705	20231018	090800	2606040	4375	4375	4375	4375	0
706	20231018	090700	2606040	4375	4375	4375	4375	0
707	20231018	090600	2606040	4375	4380	4380	4375	13
708	20231018	090500	2549160	4365	4365	4365	4365	0
709	20231018	090400	2549160	4365	4365	4365	4365	0
710	20231018	090300	2549160	4365	4365	4365	4365	0
711	20231018	090200	2549160	4365	4365	4365	4365	0
712	20231018	090100	2549160	4365	4365	4365	4365	49
713	20231018	090000	2335275	4365	4365	4365	4365	535