KissMeData/039740/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	191500	52120305	2945	2945	2945	2945	252
3	20231018	191400	52120305	2945	2945	2945	2945	0
4	20231018	191300	52120305	2945	2945	2945	2945	0
5	20231018	191200	52120305	2945	2945	2945	2945	0
6	20231018	191100	52120305	2945	2945	2945	2945	0
7	20231018	191000	52120305	2945	2945	2945	2945	0
8	20231018	190900	52120305	2945	2945	2945	2945	0
9	20231018	190800	52120305	2945	2945	2945	2945	0
10	20231018	190700	52120305	2945	2945	2945	2945	0
11	20231018	190600	52120305	2945	2945	2945	2945	0
12	20231018	190500	52120305	2945	2945	2945	2945	0
13	20231018	190400	52120305	2945	2945	2945	2945	0
14	20231018	190300	52120305	2945	2945	2945	2945	0
15	20231018	190200	52120305	2945	2945	2945	2945	0
16	20231018	190100	52120305	2945	2945	2945	2945	0
17	20231018	190000	52120305	2945	2945	2945	2945	0
18	20231018	185900	52120305	2945	2945	2945	2945	0
19	20231018	185800	52120305	2945	2945	2945	2945	0
20	20231018	185700	52120305	2945	2945	2945	2945	0
21	20231018	185600	52120305	2945	2945	2945	2945	0
22	20231018	185500	52120305	2945	2945	2945	2945	0
23	20231018	185400	52120305	2945	2945	2945	2945	0
24	20231018	185300	52120305	2945	2945	2945	2945	0
25	20231018	185200	52120305	2945	2945	2945	2945	0
26	20231018	185100	52120305	2945	2945	2945	2945	0
27	20231018	185000	52120305	2945	2945	2945	2945	0
28	20231018	184900	52120305	2945	2945	2945	2945	0
29	20231018	184800	52120305	2945	2945	2945	2945	0
30	20231018	184700	52120305	2945	2945	2945	2945	0
31	20231018	184600	52120305	2945	2945	2945	2945	0
32	20231018	184500	52120305	2945	2945	2945	2945	252
33	20231018	184400	52120305	2945	2945	2945	2945	0
34	20231018	184300	52120305	2945	2945	2945	2945	0
35	20231018	184200	52120305	2945	2945	2945	2945	0
36	20231018	184100	52120305	2945	2945	2945	2945	0
37	20231018	184000	52120305	2945	2945	2945	2945	0
38	20231018	183900	52120305	2945	2945	2945	2945	0
39	20231018	183800	52120305	2945	2945	2945	2945	0
40	20231018	183700	52120305	2945	2945	2945	2945	0
41	20231018	183600	52120305	2945	2945	2945	2945	0
42	20231018	183500	52120305	2945	2945	2945	2945	0
43	20231018	183400	52120305	2945	2945	2945	2945	0
44	20231018	183300	52120305	2945	2945	2945	2945	0
45	20231018	183200	52120305	2945	2945	2945	2945	0
46	20231018	183100	52120305	2945	2945	2945	2945	0
47	20231018	183000	52120305	2945	2945	2945	2945	0
48	20231018	182900	52120305	2945	2945	2945	2945	0
49	20231018	182800	52120305	2945	2945	2945	2945	0
50	20231018	182700	52120305	2945	2945	2945	2945	0
51	20231018	182600	52120305	2945	2945	2945	2945	0
52	20231018	182500	52120305	2945	2945	2945	2945	0
53	20231018	182400	52120305	2945	2945	2945	2945	0
54	20231018	182300	52120305	2945	2945	2945	2945	0
55	20231018	182200	52120305	2945	2945	2945	2945	0
56	20231018	182100	52120305	2945	2945	2945	2945	0
57	20231018	182000	52120305	2945	2945	2945	2945	0
58	20231018	181900	52120305	2945	2945	2945	2945	0
59	20231018	181800	52120305	2945	2945	2945	2945	0
60	20231018	181700	52120305	2945	2945	2945	2945	0
61	20231018	181600	52120305	2945	2945	2945	2945	0
62	20231018	181500	52120305	2945	2945	2945	2945	252
63	20231018	181400	52120305	2945	2945	2945	2945	0
64	20231018	181300	52120305	2945	2945	2945	2945	0
65	20231018	181200	52120305	2945	2945	2945	2945	0
66	20231018	181100	52120305	2945	2945	2945	2945	0
67	20231018	181000	52120305	2945	2945	2945	2945	0
68	20231018	180900	52120305	2945	2945	2945	2945	0
69	20231018	180800	52120305	2945	2945	2945	2945	0
70	20231018	180700	52120305	2945	2945	2945	2945	0
71	20231018	180600	52120305	2945	2945	2945	2945	0
72	20231018	180500	52120305	2945	2945	2945	2945	0
73	20231018	180400	52120305	2945	2945	2945	2945	0
74	20231018	180300	52120305	2945	2945	2945	2945	0
75	20231018	180200	52120305	2945	2945	2945	2945	0
76	20231018	180100	52120305	2945	2945	2945	2945	0
77	20231018	180000	52120305	2945	2945	2945	2945	0
78	20231018	175900	52120305	2945	2945	2945	2945	0
79	20231018	175800	52120305	2945	2945	2945	2945	0
80	20231018	175700	52120305	2945	2945	2945	2945	0
81	20231018	175600	52120305	2945	2945	2945	2945	0
82	20231018	175500	52120305	2945	2945	2945	2945	0
83	20231018	175400	52120305	2945	2945	2945	2945	0
84	20231018	175300	52120305	2945	2945	2945	2945	0
85	20231018	175200	52120305	2945	2945	2945	2945	0
86	20231018	175100	52120305	2945	2945	2945	2945	0
87	20231018	175000	52120305	2945	2945	2945	2945	0
88	20231018	174900	52120305	2945	2945	2945	2945	0
89	20231018	174800	52120305	2945	2945	2945	2945	0
90	20231018	174700	52120305	2945	2945	2945	2945	0
91	20231018	174600	52120305	2945	2945	2945	2945	0
92	20231018	174500	52120305	2945	2945	2945	2945	252
93	20231018	174400	52120305	2945	2945	2945	2945	0
94	20231018	174300	52120305	2945	2945	2945	2945	0
95	20231018	174200	52120305	2945	2945	2945	2945	0
96	20231018	174100	52120305	2945	2945	2945	2945	0
97	20231018	174000	52120305	2945	2945	2945	2945	0
98	20231018	173900	52120305	2945	2945	2945	2945	0
99	20231018	173800	52120305	2945	2945	2945	2945	0
100	20231018	173700	52120305	2945	2945	2945	2945	0
101	20231018	173600	52120305	2945	2945	2945	2945	0
102	20231018	173500	52120305	2945	2945	2945	2945	0
103	20231018	173400	52120305	2945	2945	2945	2945	0
104	20231018	173300	52120305	2945	2945	2945	2945	0
105	20231018	173200	52120305	2945	2945	2945	2945	0
106	20231018	173100	52120305	2945	2945	2945	2945	0
107	20231018	173000	52120305	2945	2945	2945	2945	0
108	20231018	172900	52120305	2945	2945	2945	2945	0
109	20231018	172800	52120305	2945	2945	2945	2945	0
110	20231018	172700	52120305	2945	2945	2945	2945	0
111	20231018	172600	52120305	2945	2945	2945	2945	0
112	20231018	172500	52120305	2945	2945	2945	2945	0
113	20231018	172400	52120305	2945	2945	2945	2945	0
114	20231018	172300	52120305	2945	2945	2945	2945	0
115	20231018	172200	52120305	2945	2945	2945	2945	0
116	20231018	172100	52120305	2945	2945	2945	2945	0
117	20231018	172000	52120305	2945	2945	2945	2945	0
118	20231018	171900	52120305	2945	2945	2945	2945	0
119	20231018	171800	52120305	2945	2945	2945	2945	0
120	20231018	171700	52120305	2945	2945	2945	2945	0
121	20231018	171600	52120305	2945	2945	2945	2945	0
122	20231018	171500	52120305	2945	2945	2945	2945	252
123	20231018	171400	52120305	2945	2945	2945	2945	0
124	20231018	171300	52120305	2945	2945	2945	2945	0
125	20231018	171200	52120305	2945	2945	2945	2945	0
126	20231018	171100	52120305	2945	2945	2945	2945	0
127	20231018	171000	52120305	2945	2945	2945	2945	0
128	20231018	170900	52120305	2945	2945	2945	2945	0
129	20231018	170800	52120305	2945	2945	2945	2945	0
130	20231018	170700	52120305	2945	2945	2945	2945	0
131	20231018	170600	52120305	2945	2945	2945	2945	0
132	20231018	170500	52120305	2945	2945	2945	2945	0
133	20231018	170400	52120305	2945	2945	2945	2945	0
134	20231018	170300	52120305	2945	2945	2945	2945	0
135	20231018	170200	52120305	2945	2945	2945	2945	0
136	20231018	170100	52120305	2945	2945	2945	2945	0
137	20231018	170000	52120305	2945	2945	2945	2945	0
138	20231018	165900	52120305	2945	2945	2945	2945	0
139	20231018	165800	52120305	2945	2945	2945	2945	0
140	20231018	165700	52120305	2945	2945	2945	2945	0
141	20231018	165600	52120305	2945	2945	2945	2945	0
142	20231018	165500	52120305	2945	2945	2945	2945	0
143	20231018	165400	52120305	2945	2945	2945	2945	0
144	20231018	165300	52120305	2945	2945	2945	2945	0
145	20231018	165200	52120305	2945	2945	2945	2945	0
146	20231018	165100	52120305	2945	2945	2945	2945	0
147	20231018	165000	52120305	2945	2945	2945	2945	0
148	20231018	164900	52120305	2945	2945	2945	2945	0
149	20231018	164800	52120305	2945	2945	2945	2945	0
150	20231018	164700	52120305	2945	2945	2945	2945	0
151	20231018	164600	52120305	2945	2945	2945	2945	0
152	20231018	164500	52120305	2945	2945	2945	2945	252
153	20231018	164400	52120305	2945	2945	2945	2945	0
154	20231018	164300	52120305	2945	2945	2945	2945	0
155	20231018	164200	52120305	2945	2945	2945	2945	0
156	20231018	164100	52120305	2945	2945	2945	2945	0
157	20231018	164000	52120305	2945	2945	2945	2945	0
158	20231018	163900	52120305	2945	2945	2945	2945	0
159	20231018	163800	52120305	2945	2945	2945	2945	0
160	20231018	163700	52120305	2945	2945	2945	2945	0
161	20231018	163600	52120305	2945	2945	2945	2945	0
162	20231018	163500	52120305	2945	2945	2945	2945	0
163	20231018	163400	52120305	2945	2945	2945	2945	0
164	20231018	163300	52120305	2945	2945	2945	2945	0
165	20231018	163200	52120305	2945	2945	2945	2945	0
166	20231018	163100	52120305	2945	2945	2945	2945	0
167	20231018	163000	52120305	2945	2945	2945	2945	0
168	20231018	162900	52120305	2945	2945	2945	2945	0
169	20231018	162800	52120305	2945	2945	2945	2945	0
170	20231018	162700	52120305	2945	2945	2945	2945	0
171	20231018	162600	52120305	2945	2945	2945	2945	0
172	20231018	162500	52120305	2945	2945	2945	2945	0
173	20231018	162400	52120305	2945	2945	2945	2945	0
174	20231018	162300	52120305	2945	2945	2945	2945	0
175	20231018	162200	52120305	2945	2945	2945	2945	0
176	20231018	162100	52120305	2945	2945	2945	2945	0
177	20231018	162000	52120305	2945	2945	2945	2945	0
178	20231018	161900	52120305	2945	2945	2945	2945	0
179	20231018	161800	52120305	2945	2945	2945	2945	0
180	20231018	161700	52120305	2945	2945	2945	2945	0
181	20231018	161600	52120305	2945	2945	2945	2945	0
182	20231018	161500	52120305	2945	2945	2945	2945	252
183	20231018	161400	52120305	2945	2945	2945	2945	0
184	20231018	161300	52120305	2945	2945	2945	2945	0
185	20231018	161200	52120305	2945	2945	2945	2945	0
186	20231018	161100	52120305	2945	2945	2945	2945	0
187	20231018	161000	52120305	2945	2945	2945	2945	0
188	20231018	160900	52120305	2945	2945	2945	2945	0
189	20231018	160800	52120305	2945	2945	2945	2945	0
190	20231018	160700	52120305	2945	2945	2945	2945	0
191	20231018	160600	52120305	2945	2945	2945	2945	0
192	20231018	160500	52120305	2945	2945	2945	2945	0
193	20231018	160400	52120305	2945	2945	2945	2945	0
194	20231018	160300	52120305	2945	2945	2945	2945	0
195	20231018	160200	52120305	2945	2945	2945	2945	0
196	20231018	160100	52120305	2945	2945	2945	2945	0
197	20231018	160000	52120305	2945	2945	2945	2945	0
198	20231018	155900	52120305	2945	2945	2945	2945	0
199	20231018	155800	52120305	2945	2945	2945	2945	0
200	20231018	155700	52120305	2945	2945	2945	2945	0
201	20231018	155600	52120305	2945	2945	2945	2945	0
202	20231018	155500	52120305	2945	2945	2945	2945	0
203	20231018	155400	52120305	2945	2945	2945	2945	0
204	20231018	155300	52120305	2945	2945	2945	2945	0
205	20231018	155200	52120305	2945	2945	2945	2945	0
206	20231018	155100	52120305	2945	2945	2945	2945	0
207	20231018	155000	52120305	2945	2945	2945	2945	0
208	20231018	154900	52120305	2945	2945	2945	2945	0
209	20231018	154800	52120305	2945	2945	2945	2945	0
210	20231018	154700	52120305	2945	2945	2945	2945	0
211	20231018	154600	52120305	2945	2945	2945	2945	0
212	20231018	154500	52120305	2945	2945	2945	2945	252
213	20231018	154400	52120305	2945	2945	2945	2945	0
214	20231018	154300	52120305	2945	2945	2945	2945	0
215	20231018	154200	52120305	2945	2945	2945	2945	0
216	20231018	154100	52120305	2945	2945	2945	2945	0
217	20231018	154000	52120305	2945	2945	2945	2945	0
218	20231018	153900	52120305	2945	2945	2945	2945	0
219	20231018	153800	52120305	2945	2945	2945	2945	0
220	20231018	153700	52120305	2945	2945	2945	2945	0
221	20231018	153600	52120305	2945	2945	2945	2945	0
222	20231018	153500	52120305	2945	2945	2945	2945	0
223	20231018	153400	52120305	2945	2945	2945	2945	0
224	20231018	153300	52120305	2945	2945	2945	2945	0
225	20231018	153200	52120305	2945	2945	2945	2945	0
226	20231018	153100	52120305	2945	2945	2945	2945	0
227	20231018	153000	52120305	2945	2945	2945	2945	252
228	20231018	152900	51378165	2940	2940	2940	2940	0
229	20231018	152800	51378165	2940	2940	2940	2940	0
230	20231018	152700	51378165	2940	2940	2940	2940	0
231	20231018	152600	51378165	2940	2940	2940	2940	0
232	20231018	152500	51378165	2940	2940	2940	2940	0
233	20231018	152400	51378165	2940	2940	2940	2940	0
234	20231018	152300	51378165	2940	2940	2940	2940	0
235	20231018	152200	51378165	2940	2940	2940	2940	0
236	20231018	152100	51378165	2940	2940	2940	2940	0
237	20231018	152000	51378165	2940	2940	2940	2940	0
238	20231018	151900	51378165	2940	2940	2940	2940	0
239	20231018	151800	51378165	2940	2940	2940	2940	0
240	20231018	151700	51378165	2940	2940	2940	2940	0
241	20231018	151600	51378165	2940	2940	2940	2940	89
242	20231018	151500	51116505	2940	2940	2940	2940	18
243	20231018	151400	51063585	2940	2940	2940	2940	0
244	20231018	151300	51063585	2940	2940	2940	2940	0
245	20231018	151200	51063585	2940	2940	2940	2940	0
246	20231018	151100	51063585	2940	2940	2940	2940	0
247	20231018	151000	51063585	2940	2925	2940	2925	114
248	20231018	150900	50728440	2920	2920	2920	2920	1
249	20231018	150800	50725520	2940	2940	2940	2940	0
250	20231018	150700	50725520	2940	2940	2940	2940	0
251	20231018	150600	50725520	2940	2940	2940	2940	0
252	20231018	150500	50725520	2940	2930	2940	2930	111
253	20231018	150400	50399280	2935	2935	2935	2935	0
254	20231018	150300	50399280	2935	2935	2935	2935	0
255	20231018	150200	50399280	2935	2935	2935	2935	0
256	20231018	150100	50399280	2935	2935	2935	2935	0
257	20231018	150000	50399280	2935	2935	2935	2935	116
258	20231018	145900	50058820	2935	2935	2935	2935	2
259	20231018	145800	50052950	2940	2930	2940	2930	54
260	20231018	145700	49894450	2935	2935	2935	2935	0
261	20231018	145600	49894450	2935	2935	2935	2935	0
262	20231018	145500	49894450	2935	2920	2935	2920	112
263	20231018	145400	49565970	2920	2920	2920	2920	1
264	20231018	145300	49563050	2915	2915	2915	2915	1
265	20231018	145200	49560135	2915	2915	2915	2915	1
266	20231018	145100	49557220	2920	2920	2920	2920	34
267	20231018	145000	49457940	2920	2920	2920	2920	2
268	20231018	144900	49452100	2920	2920	2920	2920	1
269	20231018	144800	49449180	2920	2920	2920	2920	1
270	20231018	144700	49446260	2920	2920	2920	2920	1
271	20231018	144600	49443340	2920	2920	2920	2920	0
272	20231018	144500	49443340	2920	2920	2920	2920	2
273	20231018	144400	49437500	2920	2920	2920	2920	1
274	20231018	144300	49434580	2920	2920	2920	2920	1
275	20231018	144200	49431660	2920	2920	2920	2920	34
276	20231018	144100	49332380	2895	2895	2895	2895	1572
277	20231018	144000	44781440	2900	2900	2900	2900	2
278	20231018	143900	44775640	2900	2905	2925	2900	25
279	20231018	143800	44703040	2900	2925	2925	2900	5
280	20231018	143700	44688470	2920	2920	2920	2920	1
281	20231018	143600	44685550	2930	2920	2930	2920	70
282	20231018	143500	44481140	2920	2920	2920	2920	2
283	20231018	143400	44475300	2920	2920	2920	2920	1
284	20231018	143300	44472380	2900	2900	2900	2900	62
285	20231018	143200	44292580	2900	2900	2900	2900	1
286	20231018	143100	44289680	2900	2900	2900	2900	2
287	20231018	143000	44283880	2900	2900	2900	2900	14
288	20231018	142900	44243280	2900	2900	2900	2900	144
289	20231018	142800	43825680	2900	2900	2900	2900	32
290	20231018	142700	43732880	2900	2900	2900	2900	16
291	20231018	142600	43686480	2900	2910	2910	2900	1132
292	20231018	142500	40401170	2920	2920	2920	2920	2
293	20231018	142400	40395330	2920	2920	2920	2920	1
294	20231018	142300	40392410	2920	2920	2920	2920	241
295	20231018	142200	39688690	2920	2920	2920	2920	1
296	20231018	142100	39685770	2915	2920	2920	2915	108
297	20231018	142000	39370910	2920	2920	2920	2920	96
298	20231018	141900	39090590	2920	2920	2920	2920	0
299	20231018	141800	39090590	2920	2920	2920	2920	0
300	20231018	141700	39090590	2920	2920	2920	2920	6
301	20231018	141600	39073070	2925	2925	2925	2925	0
302	20231018	141500	39073070	2925	2925	2925	2925	113
303	20231018	141400	38742545	2920	2920	2920	2920	0
304	20231018	141300	38742545	2920	2920	2920	2920	0
305	20231018	141200	38742545	2920	2920	2920	2920	1
306	20231018	141100	38739625	2920	2920	2920	2920	5
307	20231018	141000	38725025	2920	2920	2920	2920	2
308	20231018	140900	38719185	2920	2920	2920	2920	159
309	20231018	140800	38254905	2920	2920	2920	2920	1
310	20231018	140700	38251985	2920	2920	2920	2920	1
311	20231018	140600	38249065	2920	2920	2920	2920	0
312	20231018	140500	38249065	2920	2920	2920	2920	1
313	20231018	140400	38246145	2920	2920	2920	2920	2
314	20231018	140300	38240305	2920	2920	2920	2920	1
315	20231018	140200	38237385	2920	2920	2920	2920	1
316	20231018	140100	38234465	2920	2920	2920	2920	0
317	20231018	140000	38234465	2920	2920	2920	2920	1
318	20231018	135900	38231545	2920	2920	2920	2920	2
319	20231018	135800	38225705	2920	2920	2920	2920	29
320	20231018	135700	38141025	2920	2920	2920	2920	1
321	20231018	135600	38138105	2920	2920	2920	2920	0
322	20231018	135500	38138105	2920	2920	2920	2920	1
323	20231018	135400	38135185	2920	2920	2920	2920	2
324	20231018	135300	38129345	2920	2920	2920	2920	1
325	20231018	135200	38126425	2920	2920	2920	2920	1
326	20231018	135100	38123505	2920	2920	2920	2920	0
327	20231018	135000	38123505	2920	2920	2920	2920	1
328	20231018	134900	38120585	2920	2920	2920	2920	2
329	20231018	134800	38114745	2920	2920	2920	2920	1
330	20231018	134700	38111825	2920	2920	2920	2920	1
331	20231018	134600	38108905	2905	2905	2905	2905	0
332	20231018	134500	38108905	2905	2920	2920	2905	135
333	20231018	134400	37716715	2920	2920	2920	2920	2
334	20231018	134300	37710875	2920	2920	2920	2920	1
335	20231018	134200	37707955	2920	2920	2920	2920	1
336	20231018	134100	37705035	2920	2920	2920	2920	0
337	20231018	134000	37705035	2920	2920	2920	2920	1
338	20231018	133900	37702115	2920	2920	2920	2920	2
339	20231018	133800	37696275	2920	2920	2920	2920	1
340	20231018	133700	37693355	2920	2920	2920	2920	1
341	20231018	133600	37690435	2920	2920	2920	2920	0
342	20231018	133500	37690435	2920	2920	2920	2920	1
343	20231018	133400	37687515	2920	2920	2920	2920	2
344	20231018	133300	37681675	2920	2920	2920	2920	1
345	20231018	133200	37678755	2920	2920	2920	2920	1
346	20231018	133100	37675835	2920	2920	2920	2920	0
347	20231018	133000	37675835	2920	2920	2920	2920	1
348	20231018	132900	37672915	2920	2920	2920	2920	2
349	20231018	132800	37667075	2920	2920	2920	2920	1
350	20231018	132700	37664155	2920	2920	2920	2920	1
351	20231018	132600	37661235	2920	2920	2920	2920	0
352	20231018	132500	37661235	2920	2920	2920	2920	1
353	20231018	132400	37658315	2920	2920	2920	2920	2
354	20231018	132300	37652475	2920	2920	2920	2920	1
355	20231018	132200	37649555	2920	2920	2920	2920	1
356	20231018	132100	37646635	2920	2920	2920	2920	0
357	20231018	132000	37646635	2920	2920	2920	2920	1
358	20231018	131900	37643715	2910	2910	2910	2910	2
359	20231018	131800	37637895	2905	2920	2920	2905	136
360	20231018	131700	37242785	2920	2920	2920	2920	0
361	20231018	131600	37242785	2920	2920	2920	2920	0
362	20231018	131500	37242785	2920	2920	2920	2920	1
363	20231018	131400	37239865	2920	2920	2920	2920	2
364	20231018	131300	37234025	2920	2920	2920	2920	1
365	20231018	131200	37231105	2920	2920	2920	2920	1
366	20231018	131100	37228185	2905	2905	2905	2905	0
367	20231018	131000	37228185	2905	2920	2920	2905	437
368	20231018	130900	35957825	2920	2920	2920	2920	0
369	20231018	130800	35957825	2920	2920	2920	2920	0
370	20231018	130700	35957825	2920	2920	2920	2920	0
371	20231018	130600	35957825	2920	2920	2920	2920	0
372	20231018	130500	35957825	2920	2920	2920	2920	0
373	20231018	130400	35957825	2920	2920	2920	2920	1
374	20231018	130300	35954905	2915	2920	2920	2915	7
375	20231018	130200	35934470	2940	2930	2940	2930	42
376	20231018	130100	35811320	2910	2910	2910	2910	0
377	20231018	130000	35811320	2910	2910	2910	2910	0
378	20231018	125900	35811320	2910	2910	2910	2910	0
379	20231018	125800	35811320	2910	2920	2920	2910	20
380	20231018	125700	35753070	2920	2920	2920	2920	0
381	20231018	125600	35753070	2920	2920	2920	2920	0
382	20231018	125500	35753070	2920	2920	2920	2920	0
383	20231018	125400	35753070	2920	2920	2920	2920	0
384	20231018	125300	35753070	2920	2920	2920	2920	1
385	20231018	125200	35750150	2910	2910	2910	2910	0
386	20231018	125100	35750150	2910	2920	2920	2910	135
387	20231018	125000	35356490	2930	2930	2930	2930	0
388	20231018	124900	35356490	2930	2930	2930	2930	0
389	20231018	124800	35356490	2930	2930	2930	2930	0
390	20231018	124700	35356490	2930	2930	2930	2930	0
391	20231018	124600	35356490	2930	2930	2930	2930	0
392	20231018	124500	35356490	2930	2930	2930	2930	0
393	20231018	124400	35356490	2930	2930	2930	2930	0
394	20231018	124300	35356490	2930	2930	2930	2930	0
395	20231018	124200	35356490	2930	2930	2930	2930	0
396	20231018	124100	35356490	2930	2930	2930	2930	0
397	20231018	124000	35356490	2930	2930	2930	2930	18
398	20231018	123900	35303750	2920	2920	2920	2920	0
399	20231018	123800	35303750	2920	2920	2920	2920	0
400	20231018	123700	35303750	2920	2920	2920	2920	0
401	20231018	123600	35303750	2920	2920	2920	2920	0
402	20231018	123500	35303750	2920	2920	2920	2920	0
403	20231018	123400	35303750	2920	2920	2920	2920	0
404	20231018	123300	35303750	2920	2920	2920	2920	0
405	20231018	123200	35303750	2920	2920	2920	2920	85
406	20231018	123100	35055550	2920	2920	2920	2920	4
407	20231018	123000	35043870	2920	2920	2920	2920	1
408	20231018	122900	35040950	2920	2920	2920	2920	1
409	20231018	122800	35038030	2920	2920	2920	2920	2
410	20231018	122700	35032190	2920	2920	2920	2920	1
411	20231018	122600	35029270	2920	2920	2920	2920	0
412	20231018	122500	35029270	2920	2920	2920	2920	1
413	20231018	122400	35026350	2910	2920	2920	2910	136
414	20231018	122300	34630080	2920	2920	2920	2920	14
415	20231018	122200	34589200	2930	2930	2930	2930	0
416	20231018	122100	34589200	2930	2930	2930	2930	0
417	20231018	122000	34589200	2930	2930	2930	2930	0
418	20231018	121900	34589200	2930	2930	2930	2930	0
419	20231018	121800	34589200	2930	2930	2930	2930	0
420	20231018	121700	34589200	2930	2930	2930	2930	0
421	20231018	121600	34589200	2930	2930	2930	2930	3
422	20231018	121500	34580410	2930	2930	2930	2930	0
423	20231018	121400	34580410	2930	2930	2930	2930	0
424	20231018	121300	34580410	2930	2930	2930	2930	0
425	20231018	121200	34580410	2930	2930	2930	2930	0
426	20231018	121100	34580410	2930	2930	2930	2930	0
427	20231018	121000	34580410	2930	2920	2930	2920	2301
428	20231018	120900	27843700	2910	2920	2920	2910	71
429	20231018	120800	27637080	2920	2920	2920	2920	2
430	20231018	120700	27631240	2910	2920	2920	2910	1369
431	20231018	120600	23646265	2920	2920	2920	2920	0
432	20231018	120500	23646265	2920	2920	2920	2920	1
433	20231018	120400	23643345	2920	2920	2920	2920	1
434	20231018	120300	23640425	2920	2920	2920	2920	2
435	20231018	120200	23634585	2920	2920	2920	2920	1
436	20231018	120100	23631665	2920	2920	2920	2920	0
437	20231018	120000	23631665	2920	2920	2920	2920	1
438	20231018	115900	23628745	2920	2920	2920	2920	1
439	20231018	115800	23625825	2920	2920	2920	2920	2
440	20231018	115700	23619985	2910	2920	2920	2910	136
441	20231018	115600	23224215	2920	2920	2920	2920	0
442	20231018	115500	23224215	2920	2920	2920	2920	1
443	20231018	115400	23221295	2920	2920	2920	2920	1
444	20231018	115300	23218375	2920	2920	2920	2920	2
445	20231018	115200	23212535	2910	2920	2920	2910	162
446	20231018	115100	22741105	2920	2920	2920	2920	0
447	20231018	115000	22741105	2920	2920	2920	2920	1
448	20231018	114900	22738185	2920	2920	2920	2920	1
449	20231018	114800	22735265	2920	2920	2920	2920	2
450	20231018	114700	22729425	2920	2920	2920	2920	1
451	20231018	114600	22726505	2920	2920	2920	2920	0
452	20231018	114500	22726505	2920	2920	2920	2920	1
453	20231018	114400	22723585	2920	2920	2920	2920	1
454	20231018	114300	22720665	2920	2920	2920	2920	2
455	20231018	114200	22714825	2920	2920	2920	2920	1
456	20231018	114100	22711905	2920	2920	2920	2920	0
457	20231018	114000	22711905	2920	2920	2920	2920	1
458	20231018	113900	22708985	2920	2920	2920	2920	1
459	20231018	113800	22706065	2920	2920	2920	2920	2
460	20231018	113700	22700225	2920	2920	2920	2920	1
461	20231018	113600	22697305	2920	2920	2920	2920	0
462	20231018	113500	22697305	2920	2920	2920	2920	1
463	20231018	113400	22694385	2920	2920	2920	2920	1
464	20231018	113300	22691465	2920	2920	2920	2920	1
465	20231018	113200	22688545	2910	2920	2920	2910	6
466	20231018	113100	22671065	2910	2910	2910	2910	0
467	20231018	113000	22671065	2910	2920	2920	2910	136
468	20231018	112900	22275295	2920	2920	2920	2920	1
469	20231018	112800	22272375	2920	2920	2920	2920	1
470	20231018	112700	22269455	2920	2920	2920	2920	2
471	20231018	112600	22263615	2920	2920	2920	2920	2
472	20231018	112500	22257775	2920	2920	2920	2920	0
473	20231018	112400	22257775	2920	2920	2920	2920	0
474	20231018	112300	22257775	2920	2920	2920	2920	1
475	20231018	112200	22254855	2920	2920	2920	2920	2
476	20231018	112100	22249015	2910	2910	2910	2910	56
477	20231018	112000	22086055	2920	2920	2920	2920	1
478	20231018	111900	22083135	2920	2920	2920	2920	1
479	20231018	111800	22080215	2920	2920	2920	2920	1
480	20231018	111700	22077295	2920	2920	2920	2920	2
481	20231018	111600	22071455	2920	2920	2920	2920	0
482	20231018	111500	22071455	2920	2920	2920	2920	1
483	20231018	111400	22068535	2920	2920	2920	2920	1
484	20231018	111300	22065615	2920	2920	2920	2920	8
485	20231018	111200	22042255	2910	2910	2910	2910	0
486	20231018	111100	22042255	2910	2910	2910	2910	0
487	20231018	111000	22042255	2910	2910	2910	2910	0
488	20231018	110900	22042255	2910	2910	2910	2910	0
489	20231018	110800	22042255	2910	2910	2910	2910	0
490	20231018	110700	22042255	2910	2920	2920	2910	55
491	20231018	110600	21882125	2920	2920	2920	2920	0
492	20231018	110500	21882125	2920	2920	2920	2920	0
493	20231018	110400	21882125	2920	2920	2920	2920	0
494	20231018	110300	21882125	2920	2920	2920	2920	135
495	20231018	110200	21487925	2930	2930	2930	2930	0
496	20231018	110100	21487925	2930	2930	2930	2930	0
497	20231018	110000	21487925	2930	2930	2930	2930	0
498	20231018	105900	21487925	2930	2930	2930	2930	0
499	20231018	105800	21487925	2930	2930	2930	2930	0
500	20231018	105700	21487925	2930	2930	2930	2930	0
501	20231018	105600	21487925	2930	2930	2930	2930	0
502	20231018	105500	21487925	2930	2930	2930	2930	0
503	20231018	105400	21487925	2930	2930	2930	2930	0
504	20231018	105300	21487925	2930	2930	2930	2930	0
505	20231018	105200	21487925	2930	2930	2930	2930	0
506	20231018	105100	21487925	2930	2930	2930	2930	0
507	20231018	105000	21487925	2930	2930	2930	2930	0
508	20231018	104900	21487925	2930	2930	2930	2930	0
509	20231018	104800	21487925	2930	2930	2930	2930	0
510	20231018	104700	21487925	2930	2930	2930	2930	0
511	20231018	104600	21487925	2930	2930	2930	2930	0
512	20231018	104500	21487925	2930	2930	2930	2930	0
513	20231018	104400	21487925	2930	2930	2930	2930	1
514	20231018	104300	21484995	2930	2930	2930	2930	0
515	20231018	104200	21484995	2930	2930	2930	2930	0
516	20231018	104100	21484995	2930	2930	2930	2930	0
517	20231018	104000	21484995	2930	2930	2930	2930	0
518	20231018	103900	21484995	2930	2930	2930	2930	0
519	20231018	103800	21484995	2930	2930	2930	2930	0
520	20231018	103700	21484995	2930	2920	2930	2920	80
521	20231018	103600	21250985	2910	2915	2915	2910	135
522	20231018	103500	20858115	2920	2920	2920	2920	1
523	20231018	103400	20855195	2920	2920	2920	2920	1
524	20231018	103300	20852275	2920	2920	2920	2920	1
525	20231018	103200	20849355	2920	2920	2920	2920	60
526	20231018	103100	20674155	2930	2930	2930	2930	0
527	20231018	103000	20674155	2930	2930	2930	2930	22
528	20231018	102900	20609695	2920	2920	2920	2920	0
529	20231018	102800	20609695	2920	2920	2920	2920	0
530	20231018	102700	20609695	2920	2920	2920	2920	0
531	20231018	102600	20609695	2920	2920	2920	2920	300
532	20231018	102500	19733695	2930	2930	2930	2930	0
533	20231018	102400	19733695	2930	2930	2930	2930	0
534	20231018	102300	19733695	2930	2930	2930	2930	4
535	20231018	102200	19721975	2930	2930	2930	2930	0
536	20231018	102100	19721975	2930	2930	2930	2930	0
537	20231018	102000	19721975	2930	2930	2930	2930	0
538	20231018	101900	19721975	2930	2930	2930	2930	0
539	20231018	101800	19721975	2930	2930	2930	2930	0
540	20231018	101700	19721975	2930	2930	2930	2930	1
541	20231018	101600	19719045	2910	2910	2910	2910	0
542	20231018	101500	19719045	2910	2910	2910	2910	0
543	20231018	101400	19719045	2910	2910	2910	2910	0
544	20231018	101300	19719045	2910	2910	2910	2910	0
545	20231018	101200	19719045	2910	2920	2920	2910	1066
546	20231018	101100	16616975	2920	2920	2920	2920	0
547	20231018	101000	16616975	2920	2920	2920	2920	47
548	20231018	100900	16479735	2910	2920	2920	2910	136
549	20231018	100800	16083965	2920	2920	2920	2920	1
550	20231018	100700	16081045	2920	2920	2920	2920	7
551	20231018	100600	16060605	2920	2920	2920	2920	1
552	20231018	100500	16057685	2920	2920	2920	2920	1
553	20231018	100400	16054765	2920	2920	2920	2920	1
554	20231018	100300	16051845	2920	2920	2920	2920	1
555	20231018	100200	16048925	2920	2920	2920	2920	44
556	20231018	100100	15920445	2920	2920	2920	2920	101
557	20231018	100000	15625525	2920	2920	2920	2920	1
558	20231018	095900	15622605	2920	2920	2920	2920	4
559	20231018	095800	15610925	2920	2920	2920	2920	1
560	20231018	095700	15608005	2920	2920	2920	2920	1
561	20231018	095600	15605085	2920	2915	2920	2915	4
562	20231018	095500	15593420	2920	2920	2920	2920	2
563	20231018	095400	15587580	2920	2920	2920	2920	0
564	20231018	095300	15587580	2920	2920	2920	2920	1
565	20231018	095200	15584660	2920	2930	2930	2920	83
566	20231018	095100	15341510	2910	2910	2910	2910	0
567	20231018	095000	15341510	2910	2910	2910	2910	0
568	20231018	094900	15341510	2910	2910	2910	2910	0
569	20231018	094800	15341510	2910	2920	2920	2910	5
570	20231018	094700	15326950	2930	2920	2930	2920	80
571	20231018	094600	15092940	2920	2920	2920	2920	1
572	20231018	094500	15090020	2920	2920	2920	2920	1
573	20231018	094400	15087100	2920	2920	2920	2920	1
574	20231018	094300	15084180	2920	2920	2920	2920	1
575	20231018	094200	15081260	2910	2920	2920	2910	215
576	20231018	094100	14454810	2920	2920	2920	2920	1
577	20231018	094000	14451890	2920	2920	2920	2920	1
578	20231018	093900	14448970	2920	2920	2920	2920	1
579	20231018	093800	14446050	2920	2920	2920	2920	1
580	20231018	093700	14443130	2920	2920	2920	2920	81
581	20231018	093600	14206610	2920	2920	2920	2920	1
582	20231018	093500	14203690	2920	2920	2920	2920	1
583	20231018	093400	14200770	2920	2920	2920	2920	1
584	20231018	093300	14197850	2920	2920	2920	2920	1
585	20231018	093200	14194930	2920	2920	2920	2920	81
586	20231018	093100	13958410	2920	2920	2920	2920	1
587	20231018	093000	13955490	2920	2920	2920	2920	1
588	20231018	092900	13952570	2920	2920	2920	2920	1
589	20231018	092800	13949650	2920	2920	2920	2920	1
590	20231018	092700	13946730	2915	2915	2915	2915	617
591	20231018	092600	12148175	2915	2915	2915	2915	1
592	20231018	092500	12145260	2915	2915	2915	2915	1
593	20231018	092400	12142345	2910	2910	2910	2910	6
594	20231018	092300	12124885	2910	2910	2910	2910	4
595	20231018	092200	12113245	2915	2915	2915	2915	1
596	20231018	092100	12110330	2915	2915	2915	2915	1
597	20231018	092000	12107415	2915	2915	2915	2915	1
598	20231018	091900	12104500	2915	2915	2915	2915	1
599	20231018	091800	12101585	2915	2915	2915	2915	1
600	20231018	091700	12098670	2915	2915	2915	2915	1
601	20231018	091600	12095755	2915	2915	2915	2915	1
602	20231018	091500	12092840	2915	2915	2915	2915	1
603	20231018	091400	12089925	2915	2915	2915	2915	1
604	20231018	091300	12087010	2915	2915	2915	2915	1
605	20231018	091200	12084095	2915	2915	2915	2915	1
606	20231018	091100	12081180	2915	2915	2915	2915	1
607	20231018	091000	12078265	2920	2920	2920	2920	1
608	20231018	090900	12075345	2920	2920	2920	2920	1
609	20231018	090800	12072425	2920	2920	2920	2920	1
610	20231018	090700	12069505	2920	2920	2920	2920	1
611	20231018	090600	12066585	2920	2920	2920	2920	1
612	20231018	090500	12063665	2920	2920	2920	2920	1
613	20231018	090400	12060745	2905	2920	2920	2905	140
614	20231018	090300	11652230	2920	2920	2920	2920	618
615	20231018	090200	9847670	2920	2920	2920	2920	67
616	20231018	090100	9652030	2925	2900	2930	2900	634
617	20231018	090000	7801160	2905	2910	2920	2905	2681