KissMeData/049550/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	191800	173335225	3950	3950	3950	3950	880
3	20231019	191700	173335225	3950	3950	3950	3950	0
4	20231019	191600	173335225	3950	3950	3950	3950	0
5	20231019	191500	173335225	3950	3950	3950	3950	0
6	20231019	191400	173335225	3950	3950	3950	3950	0
7	20231019	191300	173335225	3950	3950	3950	3950	0
8	20231019	191200	173335225	3950	3950	3950	3950	0
9	20231019	191100	173335225	3950	3950	3950	3950	0
10	20231019	191000	173335225	3950	3950	3950	3950	0
11	20231019	190900	173335225	3950	3950	3950	3950	0
12	20231019	190800	173335225	3950	3950	3950	3950	0
13	20231019	190700	173335225	3950	3950	3950	3950	0
14	20231019	190600	173335225	3950	3950	3950	3950	0
15	20231019	190500	173335225	3950	3950	3950	3950	0
16	20231019	190400	173335225	3950	3950	3950	3950	0
17	20231019	190300	173335225	3950	3950	3950	3950	0
18	20231019	190200	173335225	3950	3950	3950	3950	0
19	20231019	190100	173335225	3950	3950	3950	3950	0
20	20231019	190000	173335225	3950	3950	3950	3950	0
21	20231019	185900	173335225	3950	3950	3950	3950	0
22	20231019	185800	173335225	3950	3950	3950	3950	0
23	20231019	185700	173335225	3950	3950	3950	3950	0
24	20231019	185600	173335225	3950	3950	3950	3950	0
25	20231019	185500	173335225	3950	3950	3950	3950	0
26	20231019	185400	173335225	3950	3950	3950	3950	0
27	20231019	185300	173335225	3950	3950	3950	3950	0
28	20231019	185200	173335225	3950	3950	3950	3950	0
29	20231019	185100	173335225	3950	3950	3950	3950	0
30	20231019	185000	173335225	3950	3950	3950	3950	0
31	20231019	184900	173335225	3950	3950	3950	3950	0
32	20231019	184800	173335225	3950	3950	3950	3950	880
33	20231019	184700	173335225	3950	3950	3950	3950	0
34	20231019	184600	173335225	3950	3950	3950	3950	0
35	20231019	184500	173335225	3950	3950	3950	3950	0
36	20231019	184400	173335225	3950	3950	3950	3950	0
37	20231019	184300	173335225	3950	3950	3950	3950	0
38	20231019	184200	173335225	3950	3950	3950	3950	0
39	20231019	184100	173335225	3950	3950	3950	3950	0
40	20231019	184000	173335225	3950	3950	3950	3950	0
41	20231019	183900	173335225	3950	3950	3950	3950	0
42	20231019	183800	173335225	3950	3950	3950	3950	0
43	20231019	183700	173335225	3950	3950	3950	3950	0
44	20231019	183600	173335225	3950	3950	3950	3950	0
45	20231019	183500	173335225	3950	3950	3950	3950	0
46	20231019	183400	173335225	3950	3950	3950	3950	0
47	20231019	183300	173335225	3950	3950	3950	3950	0
48	20231019	183200	173335225	3950	3950	3950	3950	0
49	20231019	183100	173335225	3950	3950	3950	3950	0
50	20231019	183000	173335225	3950	3950	3950	3950	0
51	20231019	182900	173335225	3950	3950	3950	3950	0
52	20231019	182800	173335225	3950	3950	3950	3950	0
53	20231019	182700	173335225	3950	3950	3950	3950	0
54	20231019	182600	173335225	3950	3950	3950	3950	0
55	20231019	182500	173335225	3950	3950	3950	3950	0
56	20231019	182400	173335225	3950	3950	3950	3950	0
57	20231019	182300	173335225	3950	3950	3950	3950	0
58	20231019	182200	173335225	3950	3950	3950	3950	0
59	20231019	182100	173335225	3950	3950	3950	3950	0
60	20231019	182000	173335225	3950	3950	3950	3950	0
61	20231019	181900	173335225	3950	3950	3950	3950	0
62	20231019	181800	173335225	3950	3950	3950	3950	880
63	20231019	181700	173335225	3950	3950	3950	3950	0
64	20231019	181600	173335225	3950	3950	3950	3950	0
65	20231019	181500	173335225	3950	3950	3950	3950	0
66	20231019	181400	173335225	3950	3950	3950	3950	0
67	20231019	181300	173335225	3950	3950	3950	3950	0
68	20231019	181200	173335225	3950	3950	3950	3950	0
69	20231019	181100	173335225	3950	3950	3950	3950	0
70	20231019	181000	173335225	3950	3950	3950	3950	0
71	20231019	180900	173335225	3950	3950	3950	3950	0
72	20231019	180800	173335225	3950	3950	3950	3950	0
73	20231019	180700	173335225	3950	3950	3950	3950	0
74	20231019	180600	173335225	3950	3950	3950	3950	0
75	20231019	180500	173335225	3950	3950	3950	3950	0
76	20231019	180400	173335225	3950	3950	3950	3950	0
77	20231019	180300	173335225	3950	3950	3950	3950	0
78	20231019	180200	173335225	3950	3950	3950	3950	0
79	20231019	180100	173335225	3950	3950	3950	3950	0
80	20231019	180000	173335225	3950	3950	3950	3950	0
81	20231019	175900	173335225	3950	3950	3950	3950	0
82	20231019	175800	173335225	3950	3950	3950	3950	0
83	20231019	175700	173335225	3950	3950	3950	3950	0
84	20231019	175600	173335225	3950	3950	3950	3950	0
85	20231019	175500	173335225	3950	3950	3950	3950	0
86	20231019	175400	173335225	3950	3950	3950	3950	0
87	20231019	175300	173335225	3950	3950	3950	3950	0
88	20231019	175200	173335225	3950	3950	3950	3950	0
89	20231019	175100	173335225	3950	3950	3950	3950	0
90	20231019	175000	173335225	3950	3950	3950	3950	0
91	20231019	174900	173335225	3950	3950	3950	3950	0
92	20231019	174800	173335225	3950	3950	3950	3950	880
93	20231019	174700	173335225	3950	3950	3950	3950	0
94	20231019	174600	173335225	3950	3950	3950	3950	0
95	20231019	174500	173335225	3950	3950	3950	3950	0
96	20231019	174400	173335225	3950	3950	3950	3950	0
97	20231019	174300	173335225	3950	3950	3950	3950	0
98	20231019	174200	173335225	3950	3950	3950	3950	0
99	20231019	174100	173335225	3950	3950	3950	3950	0
100	20231019	174000	173335225	3950	3950	3950	3950	0
101	20231019	173900	173335225	3950	3950	3950	3950	0
102	20231019	173800	173335225	3950	3950	3950	3950	0
103	20231019	173700	173335225	3950	3950	3950	3950	0
104	20231019	173600	173335225	3950	3950	3950	3950	0
105	20231019	173500	173335225	3950	3950	3950	3950	0
106	20231019	173400	173335225	3950	3950	3950	3950	0
107	20231019	173300	173335225	3950	3950	3950	3950	0
108	20231019	173200	173335225	3950	3950	3950	3950	0
109	20231019	173100	173335225	3950	3950	3950	3950	0
110	20231019	173000	173335225	3950	3950	3950	3950	0
111	20231019	172900	173335225	3950	3950	3950	3950	0
112	20231019	172800	173335225	3950	3950	3950	3950	0
113	20231019	172700	173335225	3950	3950	3950	3950	0
114	20231019	172600	173335225	3950	3950	3950	3950	0
115	20231019	172500	173335225	3950	3950	3950	3950	0
116	20231019	172400	173335225	3950	3950	3950	3950	0
117	20231019	172300	173335225	3950	3950	3950	3950	0
118	20231019	172200	173335225	3950	3950	3950	3950	0
119	20231019	172100	173335225	3950	3950	3950	3950	0
120	20231019	172000	173335225	3950	3950	3950	3950	0
121	20231019	171900	173335225	3950	3950	3950	3950	0
122	20231019	171800	173335225	3950	3950	3950	3950	880
123	20231019	171700	173335225	3950	3950	3950	3950	0
124	20231019	171600	173335225	3950	3950	3950	3950	0
125	20231019	171500	173335225	3950	3950	3950	3950	0
126	20231019	171400	173335225	3950	3950	3950	3950	0
127	20231019	171300	173335225	3950	3950	3950	3950	0
128	20231019	171200	173335225	3950	3950	3950	3950	0
129	20231019	171100	173335225	3950	3950	3950	3950	0
130	20231019	171000	173335225	3950	3950	3950	3950	0
131	20231019	170900	173335225	3950	3950	3950	3950	0
132	20231019	170800	173335225	3950	3950	3950	3950	0
133	20231019	170700	173335225	3950	3950	3950	3950	0
134	20231019	170600	173335225	3950	3950	3950	3950	0
135	20231019	170500	173335225	3950	3950	3950	3950	0
136	20231019	170400	173335225	3950	3950	3950	3950	0
137	20231019	170300	173335225	3950	3950	3950	3950	0
138	20231019	170200	173335225	3950	3950	3950	3950	0
139	20231019	170100	173335225	3950	3950	3950	3950	0
140	20231019	170000	173335225	3950	3950	3950	3950	0
141	20231019	165900	173335225	3950	3950	3950	3950	0
142	20231019	165800	173335225	3950	3950	3950	3950	0
143	20231019	165700	173335225	3950	3950	3950	3950	0
144	20231019	165600	173335225	3950	3950	3950	3950	0
145	20231019	165500	173335225	3950	3950	3950	3950	0
146	20231019	165400	173335225	3950	3950	3950	3950	0
147	20231019	165300	173335225	3950	3950	3950	3950	0
148	20231019	165200	173335225	3950	3950	3950	3950	0
149	20231019	165100	173335225	3950	3950	3950	3950	0
150	20231019	165000	173335225	3950	3950	3950	3950	0
151	20231019	164900	173335225	3950	3950	3950	3950	0
152	20231019	164800	173335225	3950	3950	3950	3950	880
153	20231019	164700	173335225	3950	3950	3950	3950	0
154	20231019	164600	173335225	3950	3950	3950	3950	0
155	20231019	164500	173335225	3950	3950	3950	3950	0
156	20231019	164400	173335225	3950	3950	3950	3950	0
157	20231019	164300	173335225	3950	3950	3950	3950	0
158	20231019	164200	173335225	3950	3950	3950	3950	0
159	20231019	164100	173335225	3950	3950	3950	3950	0
160	20231019	164000	173335225	3950	3950	3950	3950	0
161	20231019	163900	173335225	3950	3950	3950	3950	0
162	20231019	163800	173335225	3950	3950	3950	3950	0
163	20231019	163700	173335225	3950	3950	3950	3950	0
164	20231019	163600	173335225	3950	3950	3950	3950	0
165	20231019	163500	173335225	3950	3950	3950	3950	0
166	20231019	163400	173335225	3950	3950	3950	3950	0
167	20231019	163300	173335225	3950	3950	3950	3950	0
168	20231019	163200	173335225	3950	3950	3950	3950	0
169	20231019	163100	173335225	3950	3950	3950	3950	0
170	20231019	163000	173335225	3950	3950	3950	3950	0
171	20231019	162900	173335225	3950	3950	3950	3950	0
172	20231019	162800	173335225	3950	3950	3950	3950	0
173	20231019	162700	173335225	3950	3950	3950	3950	0
174	20231019	162600	173335225	3950	3950	3950	3950	0
175	20231019	162500	173335225	3950	3950	3950	3950	0
176	20231019	162400	173335225	3950	3950	3950	3950	0
177	20231019	162300	173335225	3950	3950	3950	3950	0
178	20231019	162200	173335225	3950	3950	3950	3950	0
179	20231019	162100	173335225	3950	3950	3950	3950	0
180	20231019	162000	173335225	3950	3950	3950	3950	0
181	20231019	161900	173335225	3950	3950	3950	3950	0
182	20231019	161800	173335225	3950	3950	3950	3950	880
183	20231019	161700	173335225	3950	3950	3950	3950	0
184	20231019	161600	173335225	3950	3950	3950	3950	0
185	20231019	161500	173335225	3950	3950	3950	3950	0
186	20231019	161400	173335225	3950	3950	3950	3950	0
187	20231019	161300	173335225	3950	3950	3950	3950	0
188	20231019	161200	173335225	3950	3950	3950	3950	0
189	20231019	161100	173335225	3950	3950	3950	3950	0
190	20231019	161000	173335225	3950	3950	3950	3950	0
191	20231019	160900	173335225	3950	3950	3950	3950	0
192	20231019	160800	173335225	3950	3950	3950	3950	0
193	20231019	160700	173335225	3950	3950	3950	3950	0
194	20231019	160600	173335225	3950	3950	3950	3950	0
195	20231019	160500	173335225	3950	3950	3950	3950	0
196	20231019	160400	173335225	3950	3950	3950	3950	0
197	20231019	160300	173335225	3950	3950	3950	3950	0
198	20231019	160200	173335225	3950	3950	3950	3950	0
199	20231019	160100	173335225	3950	3950	3950	3950	0
200	20231019	160000	173335225	3950	3950	3950	3950	0
201	20231019	155900	173335225	3950	3950	3950	3950	0
202	20231019	155800	173335225	3950	3950	3950	3950	0
203	20231019	155700	173335225	3950	3950	3950	3950	0
204	20231019	155600	173335225	3950	3950	3950	3950	0
205	20231019	155500	173335225	3950	3950	3950	3950	0
206	20231019	155400	173335225	3950	3950	3950	3950	0
207	20231019	155300	173335225	3950	3950	3950	3950	0
208	20231019	155200	173335225	3950	3950	3950	3950	0
209	20231019	155100	173335225	3950	3950	3950	3950	0
210	20231019	155000	173335225	3950	3950	3950	3950	0
211	20231019	154900	173335225	3950	3950	3950	3950	0
212	20231019	154800	173335225	3950	3950	3950	3950	880
213	20231019	154700	173335225	3950	3950	3950	3950	0
214	20231019	154600	173335225	3950	3950	3950	3950	0
215	20231019	154500	173335225	3950	3950	3950	3950	0
216	20231019	154400	173335225	3950	3950	3950	3950	0
217	20231019	154300	173335225	3950	3950	3950	3950	0
218	20231019	154200	173335225	3950	3950	3950	3950	0
219	20231019	154100	173335225	3950	3950	3950	3950	0
220	20231019	154000	173335225	3950	3950	3950	3950	0
221	20231019	153900	173335225	3950	3950	3950	3950	0
222	20231019	153800	173335225	3950	3950	3950	3950	0
223	20231019	153700	173335225	3950	3950	3950	3950	0
224	20231019	153600	173335225	3950	3950	3950	3950	0
225	20231019	153500	173335225	3950	3950	3950	3950	0
226	20231019	153400	173335225	3950	3950	3950	3950	0
227	20231019	153300	173335225	3950	3950	3950	3950	0
228	20231019	153200	173335225	3950	3950	3950	3950	0
229	20231019	153100	173335225	3950	3950	3950	3950	0
230	20231019	153000	173335225	3950	3950	3950	3950	880
231	20231019	152900	169859225	3980	3980	3980	3980	0
232	20231019	152800	169859225	3980	3980	3980	3980	0
233	20231019	152700	169859225	3980	3980	3980	3980	0
234	20231019	152600	169859225	3980	3980	3980	3980	0
235	20231019	152500	169859225	3980	3980	3980	3980	0
236	20231019	152400	169859225	3980	3980	3980	3980	0
237	20231019	152300	169859225	3980	3980	3980	3980	0
238	20231019	152200	169859225	3980	3980	3980	3980	0
239	20231019	152100	169859225	3980	3980	3980	3980	0
240	20231019	152000	169859225	3980	3980	3980	3980	0
241	20231019	151900	169859225	3980	3980	3980	3980	128
242	20231019	151800	169349785	3980	3980	3980	3980	0
243	20231019	151700	169349785	3980	3980	3980	3980	0
244	20231019	151600	169349785	3980	3980	3980	3980	0
245	20231019	151500	169349785	3980	3980	3980	3980	0
246	20231019	151400	169349785	3980	3980	3980	3980	0
247	20231019	151300	169349785	3980	3980	3980	3980	0
248	20231019	151200	169349785	3980	3980	3980	3980	1
249	20231019	151100	169345805	4000	4000	4000	4000	0
250	20231019	151000	169345805	4000	4000	4000	4000	0
251	20231019	150900	169345805	4000	4000	4000	4000	0
252	20231019	150800	169345805	4000	4000	4000	4000	0
253	20231019	150700	169345805	4000	4000	4000	4000	0
254	20231019	150600	169345805	4000	4000	4000	4000	0
255	20231019	150500	169345805	4000	4000	4000	4000	0
256	20231019	150400	169345805	4000	4000	4000	4000	0
257	20231019	150300	169345805	4000	4000	4000	4000	0
258	20231019	150200	169345805	4000	4000	4000	4000	0
259	20231019	150100	169345805	4000	4000	4000	4000	0
260	20231019	150000	169345805	4000	4000	4000	4000	0
261	20231019	145900	169345805	4000	4000	4000	4000	0
262	20231019	145800	169345805	4000	4000	4000	4000	0
263	20231019	145700	169345805	4000	4000	4000	4000	0
264	20231019	145600	169345805	4000	4000	4000	4000	0
265	20231019	145500	169345805	4000	4000	4000	4000	0
266	20231019	145400	169345805	4000	4000	4000	4000	0
267	20231019	145300	169345805	4000	4000	4000	4000	0
268	20231019	145200	169345805	4000	4000	4000	4000	0
269	20231019	145100	169345805	4000	4000	4000	4000	0
270	20231019	145000	169345805	4000	4000	4000	4000	0
271	20231019	144900	169345805	4000	4000	4000	4000	0
272	20231019	144800	169345805	4000	4000	4000	4000	0
273	20231019	144700	169345805	4000	4000	4000	4000	0
274	20231019	144600	169345805	4000	4000	4000	4000	0
275	20231019	144500	169345805	4000	4000	4000	4000	0
276	20231019	144400	169345805	4000	4000	4000	4000	0
277	20231019	144300	169345805	4000	4000	4000	4000	0
278	20231019	144200	169345805	4000	4000	4000	4000	10
279	20231019	144100	169305805	3975	3975	3975	3975	0
280	20231019	144000	169305805	3975	3975	3975	3975	0
281	20231019	143900	169305805	3975	3975	3975	3975	0
282	20231019	143800	169305805	3975	3975	3975	3975	0
283	20231019	143700	169305805	3975	3975	3975	3975	0
284	20231019	143600	169305805	3975	3975	3975	3975	8
285	20231019	143500	169274005	4000	4000	4000	4000	0
286	20231019	143400	169274005	4000	4000	4000	4000	0
287	20231019	143300	169274005	4000	4000	4000	4000	0
288	20231019	143200	169274005	4000	4000	4000	4000	0
289	20231019	143100	169274005	4000	4000	4000	4000	0
290	20231019	143000	169274005	4000	4000	4000	4000	0
291	20231019	142900	169274005	4000	4000	4000	4000	0
292	20231019	142800	169274005	4000	4000	4000	4000	0
293	20231019	142700	169274005	4000	4000	4000	4000	0
294	20231019	142600	169274005	4000	4000	4000	4000	0
295	20231019	142500	169274005	4000	4000	4000	4000	1
296	20231019	142400	169270005	3975	3975	3975	3975	300
297	20231019	142300	168077505	3975	3975	3975	3975	0
298	20231019	142200	168077505	3975	3975	3975	3975	0
299	20231019	142100	168077505	3975	3975	3975	3975	0
300	20231019	142000	168077505	3975	3975	3975	3975	0
301	20231019	141900	168077505	3975	3975	3975	3975	0
302	20231019	141800	168077505	3975	3975	3975	3975	0
303	20231019	141700	168077505	3975	3975	3975	3975	0
304	20231019	141600	168077505	3975	3975	3975	3975	0
305	20231019	141500	168077505	3975	3975	3975	3975	0
306	20231019	141400	168077505	3975	3975	3975	3975	0
307	20231019	141300	168077505	3975	3975	3975	3975	0
308	20231019	141200	168077505	3975	3975	3975	3975	0
309	20231019	141100	168077505	3975	3975	3975	3975	0
310	20231019	141000	168077505	3975	3975	3975	3975	0
311	20231019	140900	168077505	3975	3975	3975	3975	0
312	20231019	140800	168077505	3975	3975	3975	3975	0
313	20231019	140700	168077505	3975	3980	3980	3975	210
314	20231019	140600	167242450	4005	4005	4005	4005	0
315	20231019	140500	167242450	4005	4005	4005	4005	0
316	20231019	140400	167242450	4005	4005	4005	4005	0
317	20231019	140300	167242450	4005	4005	4005	4005	0
318	20231019	140200	167242450	4005	4005	4005	4005	0
319	20231019	140100	167242450	4005	4005	4005	4005	0
320	20231019	140000	167242450	4005	4005	4005	4005	0
321	20231019	135900	167242450	4005	4005	4005	4005	0
322	20231019	135800	167242450	4005	4005	4005	4005	0
323	20231019	135700	167242450	4005	4005	4005	4005	0
324	20231019	135600	167242450	4005	4005	4005	4005	0
325	20231019	135500	167242450	4005	4005	4005	4005	0
326	20231019	135400	167242450	4005	4005	4005	4005	0
327	20231019	135300	167242450	4005	4005	4005	4005	0
328	20231019	135200	167242450	4005	4005	4005	4005	0
329	20231019	135100	167242450	4005	4005	4005	4005	0
330	20231019	135000	167242450	4005	4005	4005	4005	0
331	20231019	134900	167242450	4005	4005	4005	4005	0
332	20231019	134800	167242450	4005	4005	4005	4005	0
333	20231019	134700	167242450	4005	4005	4005	4005	0
334	20231019	134600	167242450	4005	4005	4005	4005	0
335	20231019	134500	167242450	4005	4005	4005	4005	0
336	20231019	134400	167242450	4005	4005	4005	4005	0
337	20231019	134300	167242450	4005	4005	4005	4005	0
338	20231019	134200	167242450	4005	4005	4005	4005	0
339	20231019	134100	167242450	4005	4005	4005	4005	0
340	20231019	134000	167242450	4005	4005	4005	4005	0
341	20231019	133900	167242450	4005	4005	4005	4005	0
342	20231019	133800	167242450	4005	4005	4005	4005	0
343	20231019	133700	167242450	4005	4005	4005	4005	0
344	20231019	133600	167242450	4005	4005	4005	4005	0
345	20231019	133500	167242450	4005	4005	4005	4005	0
346	20231019	133400	167242450	4005	4005	4005	4005	0
347	20231019	133300	167242450	4005	4005	4005	4005	0
348	20231019	133200	167242450	4005	4005	4005	4005	0
349	20231019	133100	167242450	4005	4005	4005	4005	0
350	20231019	133000	167242450	4005	4005	4005	4005	0
351	20231019	132900	167242450	4005	4005	4005	4005	0
352	20231019	132800	167242450	4005	4005	4005	4005	0
353	20231019	132700	167242450	4005	4005	4005	4005	0
354	20231019	132600	167242450	4005	4005	4005	4005	0
355	20231019	132500	167242450	4005	4005	4005	4005	0
356	20231019	132400	167242450	4005	4005	4005	4005	0
357	20231019	132300	167242450	4005	4005	4005	4005	0
358	20231019	132200	167242450	4005	4005	4005	4005	0
359	20231019	132100	167242450	4005	4005	4005	4005	0
360	20231019	132000	167242450	4005	4005	4005	4005	0
361	20231019	131900	167242450	4005	4005	4005	4005	0
362	20231019	131800	167242450	4005	4005	4005	4005	0
363	20231019	131700	167242450	4005	4005	4005	4005	0
364	20231019	131600	167242450	4005	4005	4005	4005	0
365	20231019	131500	167242450	4005	4005	4005	4005	0
366	20231019	131400	167242450	4005	3980	4005	3975	82
367	20231019	131300	166916315	4010	4010	4010	4010	0
368	20231019	131200	166916315	4010	3985	4010	3985	50
369	20231019	131100	166717040	3985	3985	3985	3985	0
370	20231019	131000	166717040	3985	3985	3985	3985	0
371	20231019	130900	166717040	3985	3985	3985	3985	0
372	20231019	130800	166717040	3985	3980	3985	3980	5
373	20231019	130700	166697135	3975	3975	3975	3975	0
374	20231019	130600	166697135	3975	3975	3975	3975	0
375	20231019	130500	166697135	3975	3975	3975	3975	0
376	20231019	130400	166697135	3975	3975	3975	3975	0
377	20231019	130300	166697135	3975	3975	3975	3975	0
378	20231019	130200	166697135	3975	3975	3975	3975	0
379	20231019	130100	166697135	3975	3975	3975	3975	11
380	20231019	130000	166653410	3975	3975	3975	3975	0
381	20231019	125900	166653410	3975	3975	3975	3975	0
382	20231019	125800	166653410	3975	3975	3975	3975	0
383	20231019	125700	166653410	3975	3975	3975	3975	0
384	20231019	125600	166653410	3975	3975	3975	3975	0
385	20231019	125500	166653410	3975	3975	3975	3975	10
386	20231019	125400	166613660	3955	3955	3955	3955	0
387	20231019	125300	166613660	3955	3955	3955	3955	0
388	20231019	125200	166613660	3955	3955	3955	3955	0
389	20231019	125100	166613660	3955	3955	3955	3955	0
390	20231019	125000	166613660	3955	3955	3955	3955	0
391	20231019	124900	166613660	3955	3955	3955	3955	0
392	20231019	124800	166613660	3955	3955	3955	3955	0
393	20231019	124700	166613660	3955	3955	3955	3955	0
394	20231019	124600	166613660	3955	3955	3955	3955	0
395	20231019	124500	166613660	3955	3955	3955	3955	0
396	20231019	124400	166613660	3955	3955	3955	3955	0
397	20231019	124300	166613660	3955	3955	3955	3955	0
398	20231019	124200	166613660	3955	3955	3955	3955	0
399	20231019	124100	166613660	3955	3955	3955	3955	0
400	20231019	124000	166613660	3955	3955	3955	3955	0
401	20231019	123900	166613660	3955	3955	3955	3955	0
402	20231019	123800	166613660	3955	3955	3955	3955	0
403	20231019	123700	166613660	3955	3955	3955	3955	0
404	20231019	123600	166613660	3955	3955	3955	3955	0
405	20231019	123500	166613660	3955	3955	3955	3955	0
406	20231019	123400	166613660	3955	3955	3955	3955	0
407	20231019	123300	166613660	3955	3955	3955	3955	0
408	20231019	123200	166613660	3955	3955	3955	3955	0
409	20231019	123100	166613660	3955	3955	3955	3955	0
410	20231019	123000	166613660	3955	3955	3955	3955	0
411	20231019	122900	166613660	3955	3955	3955	3955	0
412	20231019	122800	166613660	3955	3955	3955	3955	0
413	20231019	122700	166613660	3955	3955	3955	3955	0
414	20231019	122600	166613660	3955	3955	3955	3955	119
415	20231019	122500	166143015	3960	3960	3960	3960	110
416	20231019	122400	165707415	3955	3955	3955	3955	0
417	20231019	122300	165707415	3955	3955	3955	3955	0
418	20231019	122200	165707415	3955	3955	3955	3955	0
419	20231019	122100	165707415	3955	3955	3955	3955	0
420	20231019	122000	165707415	3955	3955	3955	3955	0
421	20231019	121900	165707415	3955	3955	3955	3955	0
422	20231019	121800	165707415	3955	3960	3960	3955	330
423	20231019	121700	164401310	3960	3960	3960	3960	0
424	20231019	121600	164401310	3960	3960	3960	3960	0
425	20231019	121500	164401310	3960	3960	3960	3960	0
426	20231019	121400	164401310	3960	3960	3960	3960	0
427	20231019	121300	164401310	3960	3960	3960	3960	0
428	20231019	121200	164401310	3960	3960	3960	3960	0
429	20231019	121100	164401310	3960	3960	3960	3960	0
430	20231019	121000	164401310	3960	3960	3960	3960	0
431	20231019	120900	164401310	3960	3960	3960	3960	0
432	20231019	120800	164401310	3960	3965	3965	3960	73
433	20231019	120700	164112210	3955	3955	3955	3955	0
434	20231019	120600	164112210	3955	3955	3955	3955	0
435	20231019	120500	164112210	3955	3955	3955	3955	0
436	20231019	120400	164112210	3955	3955	3955	3955	0
437	20231019	120300	164112210	3955	3955	3955	3955	0
438	20231019	120200	164112210	3955	3955	3955	3955	0
439	20231019	120100	164112210	3955	3970	3970	3955	1275
440	20231019	120000	159062500	3960	3980	3980	3960	1229
441	20231019	115900	154188450	3995	3995	3995	3995	229
442	20231019	115800	153273595	4010	4010	4010	4010	42
443	20231019	115700	153105175	4010	4010	4010	4010	0
444	20231019	115600	153105175	4010	4010	4010	4010	82
445	20231019	115500	152776355	3995	3995	3995	3995	0
446	20231019	115400	152776355	3995	3995	3995	3995	19
447	20231019	115300	152700450	3990	3990	3990	3990	0
448	20231019	115200	152700450	3990	3990	3990	3990	7
449	20231019	115100	152672520	3995	3995	3995	3995	0
450	20231019	115000	152672520	3995	3995	3995	3995	0
451	20231019	114900	152672520	3995	3995	3995	3995	201
452	20231019	114800	151869525	3995	3995	3995	3995	0
453	20231019	114700	151869525	3995	3995	3995	3995	0
454	20231019	114600	151869525	3995	3995	3995	3995	0
455	20231019	114500	151869525	3995	3995	3995	3995	0
456	20231019	114400	151869525	3995	3995	3995	3995	0
457	20231019	114300	151869525	3995	3995	3995	3995	0
458	20231019	114200	151869525	3995	3995	3995	3995	0
459	20231019	114100	151869525	3995	3995	3995	3995	0
460	20231019	114000	151869525	3995	3995	3995	3995	0
461	20231019	113900	151869525	3995	3990	3995	3990	32644
462	20231019	113800	21456920	3980	3980	3980	3980	0
463	20231019	113700	21456920	3980	3980	3980	3980	8
464	20231019	113600	21425080	3980	3980	3980	3980	2
465	20231019	113500	21417120	3980	3980	3980	3980	0
466	20231019	113400	21417120	3980	3980	3980	3980	31
467	20231019	113300	21293740	3980	3980	3980	3980	9
468	20231019	113200	21257920	3980	3980	3980	3980	20
469	20231019	113100	21178320	3975	3985	3985	3975	233
470	20231019	113000	20252035	3985	3985	3985	3985	29
471	20231019	112900	20136470	3985	3985	3985	3985	0
472	20231019	112800	20136470	3985	3995	3995	3985	60
473	20231019	112700	19896870	3995	3995	3995	3995	7
474	20231019	112600	19868905	3995	3995	3995	3995	5
475	20231019	112500	19848930	3985	3985	3985	3985	0
476	20231019	112400	19848930	3985	3985	3985	3985	0
477	20231019	112300	19848930	3985	3985	3985	3985	0
478	20231019	112200	19848930	3985	3985	3985	3985	0
479	20231019	112100	19848930	3985	3985	3985	3985	0
480	20231019	112000	19848930	3985	3975	3985	3975	64
481	20231019	111900	19594510	3975	3975	3975	3975	0
482	20231019	111800	19594510	3975	3975	3975	3975	0
483	20231019	111700	19594510	3975	3975	3975	3975	0
484	20231019	111600	19594510	3975	3975	3975	3975	0
485	20231019	111500	19594510	3975	3975	3975	3975	0
486	20231019	111400	19594510	3975	3975	3975	3975	7
487	20231019	111300	19566685	3975	3975	3975	3975	0
488	20231019	111200	19566685	3975	3975	3975	3975	0
489	20231019	111100	19566685	3975	3975	3975	3975	0
490	20231019	111000	19566685	3975	3980	3980	3975	12
491	20231019	110900	19518960	3995	3995	3995	3995	0
492	20231019	110800	19518960	3995	3995	3995	3995	9
493	20231019	110700	19483005	3995	3995	3995	3995	0
494	20231019	110600	19483005	3995	3995	3995	3995	0
495	20231019	110500	19483005	3995	3995	3995	3995	1
496	20231019	110400	19479010	3960	3985	3985	3960	50
497	20231019	110300	19280985	3995	3995	3995	3995	0
498	20231019	110200	19280985	3995	3995	3995	3990	262
499	20231019	110100	18235345	3995	3995	3995	3995	0
500	20231019	110000	18235345	3995	3995	3995	3995	0
501	20231019	105900	18235345	3995	3995	3995	3995	2
502	20231019	105800	18227355	3995	3995	3995	3995	2
503	20231019	105700	18219365	3995	3995	3995	3995	55
504	20231019	105600	17999640	3995	3995	3995	3995	20
505	20231019	105500	17919740	3990	3990	3990	3990	3
506	20231019	105400	17907770	3985	3985	3985	3985	3
507	20231019	105300	17895815	4000	4000	4000	3985	68
508	20231019	105200	17624160	4005	4005	4005	4005	50
509	20231019	105100	17423910	4015	4015	4015	4015	0
510	20231019	105000	17423910	4015	4015	4015	4015	0
511	20231019	104900	17423910	4015	4015	4015	4015	0
512	20231019	104800	17423910	4015	4015	4015	4015	0
513	20231019	104700	17423910	4015	4015	4015	4015	0
514	20231019	104600	17423910	4015	4015	4015	4015	0
515	20231019	104500	17423910	4015	4015	4015	4015	0
516	20231019	104400	17423910	4015	4015	4015	4015	0
517	20231019	104300	17423910	4015	4015	4015	4015	0
518	20231019	104200	17423910	4015	4015	4015	4015	0
519	20231019	104100	17423910	4015	4015	4015	4015	0
520	20231019	104000	17423910	4015	4015	4015	4015	0
521	20231019	103900	17423910	4015	4015	4015	4015	0
522	20231019	103800	17423910	4015	4015	4015	4015	0
523	20231019	103700	17423910	4015	4015	4015	4015	0
524	20231019	103600	17423910	4015	4015	4015	4015	4
525	20231019	103500	17407850	4005	4005	4005	4005	0
526	20231019	103400	17407850	4005	4005	4005	4005	0
527	20231019	103300	17407850	4005	4030	4030	4000	2644
528	20231019	103200	6799270	4030	4030	4030	4030	205
529	20231019	103100	5973120	4040	4040	4040	4040	0
530	20231019	103000	5973120	4040	4040	4040	4040	0
531	20231019	102900	5973120	4040	4040	4040	4040	0
532	20231019	102800	5973120	4040	4040	4040	4040	10
533	20231019	102700	5932720	4040	4040	4040	4040	0
534	20231019	102600	5932720	4040	4040	4040	4040	0
535	20231019	102500	5932720	4040	4040	4040	4040	0
536	20231019	102400	5932720	4040	4040	4040	4040	0
537	20231019	102300	5932720	4040	4040	4040	4040	0
538	20231019	102200	5932720	4040	4040	4040	4040	1
539	20231019	102100	5928680	4030	4030	4030	4030	0
540	20231019	102000	5928680	4030	4030	4030	4030	0
541	20231019	101900	5928680	4030	4030	4030	4030	0
542	20231019	101800	5928680	4030	4030	4030	4030	0
543	20231019	101700	5928680	4030	4030	4030	4030	0
544	20231019	101600	5928680	4030	4030	4030	4030	0
545	20231019	101500	5928680	4030	4030	4030	4030	2
546	20231019	101400	5920620	4040	4040	4040	4040	0
547	20231019	101300	5920620	4040	4040	4040	4040	0
548	20231019	101200	5920620	4040	4040	4040	4040	0
549	20231019	101100	5920620	4040	4040	4040	4040	0
550	20231019	101000	5920620	4040	4040	4040	4040	0
551	20231019	100900	5920620	4040	4040	4040	4040	0
552	20231019	100800	5920620	4040	4040	4040	4040	1
553	20231019	100700	5916580	4040	4040	4040	4040	5
554	20231019	100600	5896380	4040	4030	4040	4025	418
555	20231019	100500	4213765	4035	4035	4035	4035	0
556	20231019	100400	4213765	4035	4035	4035	4035	0
557	20231019	100300	4213765	4035	4035	4035	4035	145
558	20231019	100200	3628690	4040	4040	4040	4040	0
559	20231019	100100	3628690	4040	4040	4040	4040	0
560	20231019	100000	3628690	4040	4040	4040	4040	10
561	20231019	095900	3588290	4045	4045	4045	4045	0
562	20231019	095800	3588290	4045	4045	4045	4045	0
563	20231019	095700	3588290	4045	4045	4045	4045	0
564	20231019	095600	3588290	4045	4045	4045	4045	0
565	20231019	095500	3588290	4045	4045	4045	4045	0
566	20231019	095400	3588290	4045	4045	4045	4045	16
567	20231019	095300	3523570	4060	4060	4060	4060	0
568	20231019	095200	3523570	4060	4060	4060	4060	0
569	20231019	095100	3523570	4060	4060	4060	4060	0
570	20231019	095000	3523570	4060	4060	4060	4060	0
571	20231019	094900	3523570	4060	4060	4060	4060	0
572	20231019	094800	3523570	4060	4060	4060	4060	53
573	20231019	094700	3308390	4065	4060	4065	4060	50
574	20231019	094600	3105145	4065	4065	4065	4065	0
575	20231019	094500	3105145	4065	4065	4065	4065	0
576	20231019	094400	3105145	4065	4065	4065	4065	0
577	20231019	094300	3105145	4065	4065	4065	4065	0
578	20231019	094200	3105145	4065	4065	4065	4065	0
579	20231019	094100	3105145	4065	4065	4065	4065	0
580	20231019	094000	3105145	4065	4065	4065	4065	0
581	20231019	093900	3105145	4065	4065	4065	4065	0
582	20231019	093800	3105145	4065	4060	4065	4060	21
583	20231019	093700	3019880	4060	4060	4060	4060	0
584	20231019	093600	3019880	4060	4060	4060	4060	0
585	20231019	093500	3019880	4060	4060	4060	4060	0
586	20231019	093400	3019880	4060	4060	4060	4060	0
587	20231019	093300	3019880	4060	4060	4060	4060	11
588	20231019	093200	2975220	4060	4060	4060	4060	2
589	20231019	093100	2967100	4060	4060	4060	4060	0
590	20231019	093000	2967100	4060	4060	4060	4060	0
591	20231019	092900	2967100	4060	4060	4060	4060	0
592	20231019	092800	2967100	4060	4060	4060	4060	0
593	20231019	092700	2967100	4060	4060	4060	4060	5
594	20231019	092600	2946800	4060	4060	4060	4060	0
595	20231019	092500	2946800	4060	4060	4060	4060	7
596	20231019	092400	2918380	4060	4040	4060	4035	721
597	20231019	092300	8180	4090	4090	4090	4090	0
598	20231019	092200	8180	4090	4090	4090	4090	0
599	20231019	092100	8180	4090	4090	4090	4090	0
600	20231019	092000	8180	4090	4090	4090	4090	0
601	20231019	091900	8180	4090	4090	4090	4090	0
602	20231019	091800	8180	4090	4090	4090	4090	0
603	20231019	091700	8180	4090	4090	4090	4090	0
604	20231019	091600	8180	4090	4090	4090	4090	0
605	20231019	091500	8180	4090	4090	4090	4090	2
606	20231019	091400	0	4095	4095	4095	4095	0
607	20231019	091300	0	4095	4095	4095	4095	0
608	20231019	091200	0	4095	4095	4095	4095	0
609	20231019	091100	0	4095	4095	4095	4095	0
610	20231019	091000	0	4095	4095	4095	4095	0
611	20231019	090900	0	4095	4095	4095	4095	0
612	20231019	090800	0	4095	4095	4095	4095	0
613	20231019	090700	0	4095	4095	4095	4095	0
614	20231019	090600	0	4095	4095	4095	4095	0
615	20231019	090500	0	4095	4095	4095	4095	0
616	20231019	090400	0	4095	4095	4095	4095	0
617	20231019	090300	0	4095	4095	4095	4095	0
618	20231019	090200	0	4095	4095	4095	4095	0
619	20231019	090100	0	4095	4095	4095	4095	0
620	20231019	090000	0	4095	4095	4095	4095	0