KissMeData/039740/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	191200	49008860	2820	2820	2820	2820	658
3	20231019	191100	49008860	2820	2820	2820	2820	0
4	20231019	191000	49008860	2820	2820	2820	2820	0
5	20231019	190900	49008860	2820	2820	2820	2820	0
6	20231019	190800	49008860	2820	2820	2820	2820	0
7	20231019	190700	49008860	2820	2820	2820	2820	0
8	20231019	190600	49008860	2820	2820	2820	2820	0
9	20231019	190500	49008860	2820	2820	2820	2820	0
10	20231019	190400	49008860	2820	2820	2820	2820	0
11	20231019	190300	49008860	2820	2820	2820	2820	0
12	20231019	190200	49008860	2820	2820	2820	2820	0
13	20231019	190100	49008860	2820	2820	2820	2820	0
14	20231019	190000	49008860	2820	2820	2820	2820	0
15	20231019	185900	49008860	2820	2820	2820	2820	0
16	20231019	185800	49008860	2820	2820	2820	2820	0
17	20231019	185700	49008860	2820	2820	2820	2820	0
18	20231019	185600	49008860	2820	2820	2820	2820	0
19	20231019	185500	49008860	2820	2820	2820	2820	0
20	20231019	185400	49008860	2820	2820	2820	2820	0
21	20231019	185300	49008860	2820	2820	2820	2820	0
22	20231019	185200	49008860	2820	2820	2820	2820	0
23	20231019	185100	49008860	2820	2820	2820	2820	0
24	20231019	185000	49008860	2820	2820	2820	2820	0
25	20231019	184900	49008860	2820	2820	2820	2820	0
26	20231019	184800	49008860	2820	2820	2820	2820	0
27	20231019	184700	49008860	2820	2820	2820	2820	0
28	20231019	184600	49008860	2820	2820	2820	2820	0
29	20231019	184500	49008860	2820	2820	2820	2820	0
30	20231019	184400	49008860	2820	2820	2820	2820	0
31	20231019	184300	49008860	2820	2820	2820	2820	0
32	20231019	184200	49008860	2820	2820	2820	2820	658
33	20231019	184100	49008860	2820	2820	2820	2820	0
34	20231019	184000	49008860	2820	2820	2820	2820	0
35	20231019	183900	49008860	2820	2820	2820	2820	0
36	20231019	183800	49008860	2820	2820	2820	2820	0
37	20231019	183700	49008860	2820	2820	2820	2820	0
38	20231019	183600	49008860	2820	2820	2820	2820	0
39	20231019	183500	49008860	2820	2820	2820	2820	0
40	20231019	183400	49008860	2820	2820	2820	2820	0
41	20231019	183300	49008860	2820	2820	2820	2820	0
42	20231019	183200	49008860	2820	2820	2820	2820	0
43	20231019	183100	49008860	2820	2820	2820	2820	0
44	20231019	183000	49008860	2820	2820	2820	2820	0
45	20231019	182900	49008860	2820	2820	2820	2820	0
46	20231019	182800	49008860	2820	2820	2820	2820	0
47	20231019	182700	49008860	2820	2820	2820	2820	0
48	20231019	182600	49008860	2820	2820	2820	2820	0
49	20231019	182500	49008860	2820	2820	2820	2820	0
50	20231019	182400	49008860	2820	2820	2820	2820	0
51	20231019	182300	49008860	2820	2820	2820	2820	0
52	20231019	182200	49008860	2820	2820	2820	2820	0
53	20231019	182100	49008860	2820	2820	2820	2820	0
54	20231019	182000	49008860	2820	2820	2820	2820	0
55	20231019	181900	49008860	2820	2820	2820	2820	0
56	20231019	181800	49008860	2820	2820	2820	2820	0
57	20231019	181700	49008860	2820	2820	2820	2820	0
58	20231019	181600	49008860	2820	2820	2820	2820	0
59	20231019	181500	49008860	2820	2820	2820	2820	0
60	20231019	181400	49008860	2820	2820	2820	2820	0
61	20231019	181300	49008860	2820	2820	2820	2820	0
62	20231019	181200	49008860	2820	2820	2820	2820	658
63	20231019	181100	49008860	2820	2820	2820	2820	0
64	20231019	181000	49008860	2820	2820	2820	2820	0
65	20231019	180900	49008860	2820	2820	2820	2820	0
66	20231019	180800	49008860	2820	2820	2820	2820	0
67	20231019	180700	49008860	2820	2820	2820	2820	0
68	20231019	180600	49008860	2820	2820	2820	2820	0
69	20231019	180500	49008860	2820	2820	2820	2820	0
70	20231019	180400	49008860	2820	2820	2820	2820	0
71	20231019	180300	49008860	2820	2820	2820	2820	0
72	20231019	180200	49008860	2820	2820	2820	2820	0
73	20231019	180100	49008860	2820	2820	2820	2820	0
74	20231019	180000	49008860	2820	2820	2820	2820	0
75	20231019	175900	49008860	2820	2820	2820	2820	0
76	20231019	175800	49008860	2820	2820	2820	2820	0
77	20231019	175700	49008860	2820	2820	2820	2820	0
78	20231019	175600	49008860	2820	2820	2820	2820	0
79	20231019	175500	49008860	2820	2820	2820	2820	0
80	20231019	175400	49008860	2820	2820	2820	2820	0
81	20231019	175300	49008860	2820	2820	2820	2820	0
82	20231019	175200	49008860	2820	2820	2820	2820	0
83	20231019	175100	49008860	2820	2820	2820	2820	0
84	20231019	175000	49008860	2820	2820	2820	2820	0
85	20231019	174900	49008860	2820	2820	2820	2820	0
86	20231019	174800	49008860	2820	2820	2820	2820	0
87	20231019	174700	49008860	2820	2820	2820	2820	0
88	20231019	174600	49008860	2820	2820	2820	2820	0
89	20231019	174500	49008860	2820	2820	2820	2820	0
90	20231019	174400	49008860	2820	2820	2820	2820	0
91	20231019	174300	49008860	2820	2820	2820	2820	0
92	20231019	174200	49008860	2820	2820	2820	2820	658
93	20231019	174100	49008860	2820	2820	2820	2820	0
94	20231019	174000	49008860	2820	2820	2820	2820	0
95	20231019	173900	49008860	2820	2820	2820	2820	0
96	20231019	173800	49008860	2820	2820	2820	2820	0
97	20231019	173700	49008860	2820	2820	2820	2820	0
98	20231019	173600	49008860	2820	2820	2820	2820	0
99	20231019	173500	49008860	2820	2820	2820	2820	0
100	20231019	173400	49008860	2820	2820	2820	2820	0
101	20231019	173300	49008860	2820	2820	2820	2820	0
102	20231019	173200	49008860	2820	2820	2820	2820	0
103	20231019	173100	49008860	2820	2820	2820	2820	0
104	20231019	173000	49008860	2820	2820	2820	2820	0
105	20231019	172900	49008860	2820	2820	2820	2820	0
106	20231019	172800	49008860	2820	2820	2820	2820	0
107	20231019	172700	49008860	2820	2820	2820	2820	0
108	20231019	172600	49008860	2820	2820	2820	2820	0
109	20231019	172500	49008860	2820	2820	2820	2820	0
110	20231019	172400	49008860	2820	2820	2820	2820	0
111	20231019	172300	49008860	2820	2820	2820	2820	0
112	20231019	172200	49008860	2820	2820	2820	2820	0
113	20231019	172100	49008860	2820	2820	2820	2820	0
114	20231019	172000	49008860	2820	2820	2820	2820	0
115	20231019	171900	49008860	2820	2820	2820	2820	0
116	20231019	171800	49008860	2820	2820	2820	2820	0
117	20231019	171700	49008860	2820	2820	2820	2820	0
118	20231019	171600	49008860	2820	2820	2820	2820	0
119	20231019	171500	49008860	2820	2820	2820	2820	0
120	20231019	171400	49008860	2820	2820	2820	2820	0
121	20231019	171300	49008860	2820	2820	2820	2820	0
122	20231019	171200	49008860	2820	2820	2820	2820	658
123	20231019	171100	49008860	2820	2820	2820	2820	0
124	20231019	171000	49008860	2820	2820	2820	2820	0
125	20231019	170900	49008860	2820	2820	2820	2820	0
126	20231019	170800	49008860	2820	2820	2820	2820	0
127	20231019	170700	49008860	2820	2820	2820	2820	0
128	20231019	170600	49008860	2820	2820	2820	2820	0
129	20231019	170500	49008860	2820	2820	2820	2820	0
130	20231019	170400	49008860	2820	2820	2820	2820	0
131	20231019	170300	49008860	2820	2820	2820	2820	0
132	20231019	170200	49008860	2820	2820	2820	2820	0
133	20231019	170100	49008860	2820	2820	2820	2820	0
134	20231019	170000	49008860	2820	2820	2820	2820	0
135	20231019	165900	49008860	2820	2820	2820	2820	0
136	20231019	165800	49008860	2820	2820	2820	2820	0
137	20231019	165700	49008860	2820	2820	2820	2820	0
138	20231019	165600	49008860	2820	2820	2820	2820	0
139	20231019	165500	49008860	2820	2820	2820	2820	0
140	20231019	165400	49008860	2820	2820	2820	2820	0
141	20231019	165300	49008860	2820	2820	2820	2820	0
142	20231019	165200	49008860	2820	2820	2820	2820	0
143	20231019	165100	49008860	2820	2820	2820	2820	0
144	20231019	165000	49008860	2820	2820	2820	2820	0
145	20231019	164900	49008860	2820	2820	2820	2820	0
146	20231019	164800	49008860	2820	2820	2820	2820	0
147	20231019	164700	49008860	2820	2820	2820	2820	0
148	20231019	164600	49008860	2820	2820	2820	2820	0
149	20231019	164500	49008860	2820	2820	2820	2820	0
150	20231019	164400	49008860	2820	2820	2820	2820	0
151	20231019	164300	49008860	2820	2820	2820	2820	0
152	20231019	164200	49008860	2820	2820	2820	2820	658
153	20231019	164100	49008860	2820	2820	2820	2820	0
154	20231019	164000	49008860	2820	2820	2820	2820	0
155	20231019	163900	49008860	2820	2820	2820	2820	0
156	20231019	163800	49008860	2820	2820	2820	2820	0
157	20231019	163700	49008860	2820	2820	2820	2820	0
158	20231019	163600	49008860	2820	2820	2820	2820	0
159	20231019	163500	49008860	2820	2820	2820	2820	0
160	20231019	163400	49008860	2820	2820	2820	2820	0
161	20231019	163300	49008860	2820	2820	2820	2820	0
162	20231019	163200	49008860	2820	2820	2820	2820	0
163	20231019	163100	49008860	2820	2820	2820	2820	0
164	20231019	163000	49008860	2820	2820	2820	2820	0
165	20231019	162900	49008860	2820	2820	2820	2820	0
166	20231019	162800	49008860	2820	2820	2820	2820	0
167	20231019	162700	49008860	2820	2820	2820	2820	0
168	20231019	162600	49008860	2820	2820	2820	2820	0
169	20231019	162500	49008860	2820	2820	2820	2820	0
170	20231019	162400	49008860	2820	2820	2820	2820	0
171	20231019	162300	49008860	2820	2820	2820	2820	0
172	20231019	162200	49008860	2820	2820	2820	2820	0
173	20231019	162100	49008860	2820	2820	2820	2820	0
174	20231019	162000	49008860	2820	2820	2820	2820	0
175	20231019	161900	49008860	2820	2820	2820	2820	0
176	20231019	161800	49008860	2820	2820	2820	2820	0
177	20231019	161700	49008860	2820	2820	2820	2820	0
178	20231019	161600	49008860	2820	2820	2820	2820	0
179	20231019	161500	49008860	2820	2820	2820	2820	0
180	20231019	161400	49008860	2820	2820	2820	2820	0
181	20231019	161300	49008860	2820	2820	2820	2820	0
182	20231019	161200	49008860	2820	2820	2820	2820	658
183	20231019	161100	49008860	2820	2820	2820	2820	0
184	20231019	161000	49008860	2820	2820	2820	2820	0
185	20231019	160900	49008860	2820	2820	2820	2820	0
186	20231019	160800	49008860	2820	2820	2820	2820	0
187	20231019	160700	49008860	2820	2820	2820	2820	0
188	20231019	160600	49008860	2820	2820	2820	2820	0
189	20231019	160500	49008860	2820	2820	2820	2820	0
190	20231019	160400	49008860	2820	2820	2820	2820	0
191	20231019	160300	49008860	2820	2820	2820	2820	0
192	20231019	160200	49008860	2820	2820	2820	2820	0
193	20231019	160100	49008860	2820	2820	2820	2820	0
194	20231019	160000	49008860	2820	2820	2820	2820	0
195	20231019	155900	49008860	2820	2820	2820	2820	0
196	20231019	155800	49008860	2820	2820	2820	2820	0
197	20231019	155700	49008860	2820	2820	2820	2820	0
198	20231019	155600	49008860	2820	2820	2820	2820	0
199	20231019	155500	49008860	2820	2820	2820	2820	0
200	20231019	155400	49008860	2820	2820	2820	2820	0
201	20231019	155300	49008860	2820	2820	2820	2820	0
202	20231019	155200	49008860	2820	2820	2820	2820	0
203	20231019	155100	49008860	2820	2820	2820	2820	0
204	20231019	155000	49008860	2820	2820	2820	2820	0
205	20231019	154900	49008860	2820	2820	2820	2820	0
206	20231019	154800	49008860	2820	2820	2820	2820	0
207	20231019	154700	49008860	2820	2820	2820	2820	0
208	20231019	154600	49008860	2820	2820	2820	2820	0
209	20231019	154500	49008860	2820	2820	2820	2820	0
210	20231019	154400	49008860	2820	2820	2820	2820	0
211	20231019	154300	49008860	2820	2820	2820	2820	0
212	20231019	154200	49008860	2820	2820	2820	2820	658
213	20231019	154100	49008860	2820	2820	2820	2820	0
214	20231019	154000	49008860	2820	2820	2820	2820	0
215	20231019	153900	49008860	2820	2820	2820	2820	0
216	20231019	153800	49008860	2820	2820	2820	2820	0
217	20231019	153700	49008860	2820	2820	2820	2820	0
218	20231019	153600	49008860	2820	2820	2820	2820	0
219	20231019	153500	49008860	2820	2820	2820	2820	0
220	20231019	153400	49008860	2820	2820	2820	2820	0
221	20231019	153300	49008860	2820	2820	2820	2820	0
222	20231019	153200	49008860	2820	2820	2820	2820	0
223	20231019	153100	49008860	2820	2820	2820	2820	0
224	20231019	153000	49008860	2820	2820	2820	2820	658
225	20231019	152900	47153300	2830	2830	2830	2830	0
226	20231019	152800	47153300	2830	2830	2830	2830	0
227	20231019	152700	47153300	2830	2830	2830	2830	0
228	20231019	152600	47153300	2830	2830	2830	2830	0
229	20231019	152500	47153300	2830	2830	2830	2830	0
230	20231019	152400	47153300	2830	2830	2830	2830	0
231	20231019	152300	47153300	2830	2830	2830	2830	0
232	20231019	152200	47153300	2830	2830	2830	2830	0
233	20231019	152100	47153300	2830	2830	2830	2830	0
234	20231019	152000	47153300	2830	2830	2830	2830	0
235	20231019	151900	47153300	2830	2870	2875	2830	504
236	20231019	151800	45725580	2870	2830	2870	2830	28
237	20231019	151700	45645410	2830	2840	2840	2825	359
238	20231019	151600	44629370	2840	2840	2840	2840	0
239	20231019	151500	44629370	2840	2840	2840	2840	1
240	20231019	151400	44626530	2840	2840	2840	2840	1
241	20231019	151300	44623690	2880	2845	2880	2840	288
242	20231019	151200	43803845	2845	2845	2845	2845	0
243	20231019	151100	43803845	2845	2845	2845	2845	1
244	20231019	151000	43801000	2845	2845	2845	2845	2
245	20231019	150900	43795310	2845	2845	2845	2845	1
246	20231019	150800	43792465	2845	2845	2845	2845	0
247	20231019	150700	43792465	2845	2870	2875	2845	22
248	20231019	150600	43729335	2845	2845	2845	2845	1
249	20231019	150500	43726490	2845	2845	2845	2845	1
250	20231019	150400	43723645	2845	2845	2845	2845	1
251	20231019	150300	43720800	2845	2845	2845	2845	1
252	20231019	150200	43717955	2845	2845	2850	2845	1376
253	20231019	150100	39800790	2850	2850	2850	2850	787
254	20231019	150000	37557840	2850	2850	2850	2850	53
255	20231019	145900	37406790	2850	2850	2850	2850	3
256	20231019	145800	37398240	2870	2850	2870	2850	30
257	20231019	145700	37312160	2850	2850	2850	2850	1
258	20231019	145600	37309310	2850	2850	2850	2850	0
259	20231019	145500	37309310	2850	2850	2850	2850	1
260	20231019	145400	37306460	2850	2850	2850	2850	2
261	20231019	145300	37300760	2850	2850	2850	2850	1
262	20231019	145200	37297910	2870	2870	2870	2870	0
263	20231019	145100	37297910	2870	2850	2870	2850	257
264	20231019	145000	36565320	2860	2860	2860	2860	1
265	20231019	144900	36562460	2860	2850	2860	2850	250
266	20231019	144800	35847470	2850	2850	2850	2850	1
267	20231019	144700	35844620	2850	2850	2850	2850	1
268	20231019	144600	35841770	2850	2850	2850	2850	1
269	20231019	144500	35838920	2850	2850	2850	2850	1
270	20231019	144400	35836070	2850	2850	2850	2850	59
271	20231019	144300	35667920	2850	2850	2850	2850	2
272	20231019	144200	35662220	2860	2850	2860	2850	6
273	20231019	144100	35645070	2850	2850	2850	2850	1
274	20231019	144000	35642220	2850	2850	2850	2850	0
275	20231019	143900	35642220	2850	2850	2850	2850	1
276	20231019	143800	35639370	2850	2850	2850	2850	2
277	20231019	143700	35633670	2850	2850	2850	2850	1
278	20231019	143600	35630820	2850	2850	2850	2850	0
279	20231019	143500	35630820	2850	2850	2850	2850	1
280	20231019	143400	35627970	2850	2850	2850	2850	1
281	20231019	143300	35625120	2850	2850	2850	2850	1
282	20231019	143200	35622270	2845	2845	2845	2845	1
283	20231019	143100	35619425	2850	2845	2850	2845	207
284	20231019	143000	35029835	2845	2845	2845	2845	1
285	20231019	142900	35026990	2850	2850	2850	2850	125
286	20231019	142800	34670740	2865	2865	2865	2865	100
287	20231019	142700	34384240	2865	2850	2865	2850	202
288	20231019	142600	33805540	2850	2855	2855	2850	1399
289	20231019	142500	29817975	2855	2855	2855	2855	1
290	20231019	142400	29815120	2855	2855	2855	2855	0
291	20231019	142300	29815120	2855	2855	2855	2855	1
292	20231019	142200	29812265	2855	2855	2855	2855	2
293	20231019	142100	29806555	2855	2855	2855	2855	1
294	20231019	142000	29803700	2860	2860	2860	2860	0
295	20231019	141900	29803700	2860	2860	2860	2860	1
296	20231019	141800	29800840	2860	2860	2860	2860	1
297	20231019	141700	29797980	2860	2860	2860	2860	1
298	20231019	141600	29795120	2860	2860	2860	2860	1
299	20231019	141500	29792260	2860	2860	2860	2860	1
300	20231019	141400	29789400	2860	2860	2860	2860	1
301	20231019	141300	29786540	2860	2860	2860	2860	1
302	20231019	141200	29783680	2860	2860	2860	2860	0
303	20231019	141100	29783680	2860	2860	2860	2860	2
304	20231019	141000	29777960	2865	2855	2865	2855	7
305	20231019	140900	29757915	2855	2855	2855	2855	1
306	20231019	140800	29755060	2855	2855	2855	2855	0
307	20231019	140700	29755060	2855	2855	2855	2855	1
308	20231019	140600	29752205	2855	2865	2865	2855	31
309	20231019	140500	29663410	2850	2850	2850	2850	1
310	20231019	140400	29660560	2850	2850	2850	2850	0
311	20231019	140300	29660560	2850	2850	2850	2850	1
312	20231019	140200	29657710	2850	2850	2850	2850	1
313	20231019	140100	29654860	2850	2850	2850	2850	1
314	20231019	140000	29652010	2850	2850	2850	2850	1
315	20231019	135900	29649160	2850	2850	2850	2850	1
316	20231019	135800	29646310	2870	2855	2870	2855	1030
317	20231019	135700	26705225	2855	2855	2855	2855	1
318	20231019	135600	26702370	2855	2855	2855	2855	0
319	20231019	135500	26702370	2855	2855	2855	2855	2
320	20231019	135400	26696660	2855	2855	2855	2855	1
321	20231019	135300	26693805	2855	2855	2855	2855	1
322	20231019	135200	26690950	2855	2855	2855	2855	0
323	20231019	135100	26690950	2855	2855	2855	2855	1
324	20231019	135000	26688095	2855	2855	2855	2855	2
325	20231019	134900	26682385	2855	2855	2855	2855	1
326	20231019	134800	26679530	2855	2855	2855	2855	0
327	20231019	134700	26679530	2855	2855	2855	2855	1
328	20231019	134600	26676675	2855	2855	2855	2855	1
329	20231019	134500	26673820	2855	2855	2855	2855	1
330	20231019	134400	26670965	2855	2855	2855	2855	2
331	20231019	134300	26665255	2855	2855	2855	2855	0
332	20231019	134200	26665255	2855	2855	2855	2855	1
333	20231019	134100	26662400	2855	2855	2855	2855	1
334	20231019	134000	26659545	2855	2855	2855	2855	1
335	20231019	133900	26656690	2855	2855	2855	2855	1
336	20231019	133800	26653835	2855	2855	2855	2855	1
337	20231019	133700	26650980	2855	2870	2870	2855	31
338	20231019	133600	26562025	2855	2855	2855	2855	1
339	20231019	133500	26559170	2855	2855	2855	2855	0
340	20231019	133400	26559170	2855	2855	2855	2855	1
341	20231019	133300	26556315	2850	2850	2850	2850	2
342	20231019	133200	26550615	2850	2850	2850	2850	1
343	20231019	133100	26547765	2850	2850	2850	2850	0
344	20231019	133000	26547765	2850	2855	2855	2850	2304
345	20231019	132900	19981350	2850	2850	2850	2850	9
346	20231019	132800	19955700	2850	2855	2855	2850	38
347	20231019	132700	19847260	2855	2855	2855	2855	199
348	20231019	132600	19279115	2855	2855	2855	2855	1
349	20231019	132500	19276260	2855	2855	2855	2855	1
350	20231019	132400	19273405	2855	2855	2855	2855	1
351	20231019	132300	19270550	2855	2855	2855	2855	1
352	20231019	132200	19267695	2855	2855	2855	2855	1
353	20231019	132100	19264840	2855	2855	2855	2855	1
354	20231019	132000	19261985	2855	2855	2855	2855	1
355	20231019	131900	19259130	2855	2855	2855	2855	0
356	20231019	131800	19259130	2855	2855	2855	2855	1
357	20231019	131700	19256275	2855	2855	2855	2855	2
358	20231019	131600	19250565	2855	2855	2855	2855	1
359	20231019	131500	19247710	2860	2860	2860	2860	0
360	20231019	131400	19247710	2860	2860	2860	2860	1
361	20231019	131300	19244850	2865	2855	2865	2855	331
362	20231019	131200	18296545	2855	2855	2855	2855	2
363	20231019	131100	18290835	2855	2855	2855	2855	0
364	20231019	131000	18290835	2855	2865	2865	2855	6
365	20231019	130900	18273655	2855	2855	2855	2855	1
366	20231019	130800	18270800	2855	2855	2855	2855	1
367	20231019	130700	18267945	2855	2855	2855	2855	1
368	20231019	130600	18265090	2855	2855	2855	2855	1
369	20231019	130500	18262235	2855	2855	2855	2855	1
370	20231019	130400	18259380	2855	2855	2855	2855	1
371	20231019	130300	18256525	2855	2855	2855	2855	0
372	20231019	130200	18256525	2855	2855	2855	2855	1
373	20231019	130100	18253670	2855	2855	2855	2855	2
374	20231019	130000	18247960	2855	2855	2855	2855	1
375	20231019	125900	18245105	2855	2855	2855	2855	0
376	20231019	125800	18245105	2855	2855	2855	2855	1
377	20231019	125700	18242250	2855	2855	2855	2855	1
378	20231019	125600	18239395	2855	2855	2855	2855	2
379	20231019	125500	18233685	2855	2855	2855	2855	0
380	20231019	125400	18233685	2855	2855	2855	2855	1
381	20231019	125300	18230830	2860	2855	2860	2855	11
382	20231019	125200	18199375	2855	2855	2855	2855	1
383	20231019	125100	18196520	2855	2855	2855	2855	501
384	20231019	125000	16766165	2855	2855	2855	2855	1
385	20231019	124900	16763310	2855	2855	2855	2855	1
386	20231019	124800	16760455	2855	2855	2855	2855	1
387	20231019	124700	16757600	2855	2855	2855	2855	0
388	20231019	124600	16757600	2855	2855	2855	2855	1
389	20231019	124500	16754745	2855	2855	2855	2855	2
390	20231019	124400	16749035	2855	2855	2855	2855	1
391	20231019	124300	16746180	2855	2855	2855	2855	0
392	20231019	124200	16746180	2855	2855	2855	2855	1
393	20231019	124100	16743325	2855	2855	2855	2855	1
394	20231019	124000	16740470	2855	2855	2855	2855	2
395	20231019	123900	16734760	2855	2855	2855	2855	0
396	20231019	123800	16734760	2855	2855	2855	2855	1
397	20231019	123700	16731905	2850	2850	2850	2850	1
398	20231019	123600	16729055	2850	2850	2850	2850	1
399	20231019	123500	16726205	2850	2850	2850	2850	1
400	20231019	123400	16723355	2850	2850	2850	2850	1
401	20231019	123300	16720505	2850	2850	2850	2850	1
402	20231019	123200	16717655	2850	2850	2850	2850	1
403	20231019	123100	16714805	2850	2850	2850	2850	0
404	20231019	123000	16714805	2850	2850	2850	2850	1
405	20231019	122900	16711955	2850	2850	2850	2850	2
406	20231019	122800	16706255	2850	2850	2850	2850	1
407	20231019	122700	16703405	2855	2855	2855	2855	0
408	20231019	122600	16703405	2855	2850	2855	2850	11
409	20231019	122500	16672005	2850	2850	2850	2850	1
410	20231019	122400	16669155	2855	2850	2855	2850	75
411	20231019	122300	16455040	2850	2850	2850	2850	0
412	20231019	122200	16455040	2850	2850	2850	2850	1
413	20231019	122100	16452190	2850	2850	2850	2850	3
414	20231019	122000	16443640	2850	2850	2850	2850	27
415	20231019	121900	16366690	2850	2850	2870	2850	27
416	20231019	121800	16289540	2855	2855	2855	2855	709
417	20231019	121700	14265345	2855	2855	2855	2855	1
418	20231019	121600	14262490	2855	2855	2855	2855	1
419	20231019	121500	14259635	2855	2855	2855	2855	0
420	20231019	121400	14259635	2855	2855	2855	2855	1
421	20231019	121300	14256780	2855	2855	2855	2855	2
422	20231019	121200	14251070	2855	2855	2855	2855	1
423	20231019	121100	14248215	2855	2855	2855	2855	0
424	20231019	121000	14248215	2855	2855	2855	2855	1
425	20231019	120900	14245360	2855	2855	2855	2855	1
426	20231019	120800	14242505	2855	2855	2855	2855	2
427	20231019	120700	14236795	2855	2855	2855	2855	1
428	20231019	120600	14233940	2855	2855	2855	2855	302
429	20231019	120500	13371730	2855	2855	2855	2855	1
430	20231019	120400	13368875	2855	2855	2855	2855	1
431	20231019	120300	13366020	2855	2855	2855	2855	1
432	20231019	120200	13363165	2855	2855	2855	2855	1
433	20231019	120100	13360310	2855	2855	2855	2855	1
434	20231019	120000	13357455	2855	2855	2855	2855	1
435	20231019	115900	13354600	2855	2855	2855	2855	1
436	20231019	115800	13351745	2860	2860	2860	2860	0
437	20231019	115700	13351745	2860	2860	2860	2860	10
438	20231019	115600	13323145	2860	2860	2860	2860	1
439	20231019	115500	13320285	2860	2860	2860	2860	1
440	20231019	115400	13317425	2860	2860	2860	2860	0
441	20231019	115300	13317425	2860	2860	2860	2860	1
442	20231019	115200	13314565	2860	2860	2860	2860	2
443	20231019	115100	13308845	2860	2860	2860	2860	1
444	20231019	115000	13305985	2860	2860	2860	2860	0
445	20231019	114900	13305985	2860	2860	2860	2860	1
446	20231019	114800	13303125	2860	2860	2860	2860	1
447	20231019	114700	13300265	2860	2860	2860	2860	1
448	20231019	114600	13297405	2860	2860	2860	2860	1
449	20231019	114500	13294545	2860	2860	2860	2860	1
450	20231019	114400	13291685	2860	2860	2860	2860	1
451	20231019	114300	13288825	2860	2860	2860	2860	1
452	20231019	114200	13285965	2860	2860	2860	2860	0
453	20231019	114100	13285965	2860	2860	2860	2860	2
454	20231019	114000	13280245	2860	2860	2860	2860	1
455	20231019	113900	13277385	2860	2860	2860	2860	1
456	20231019	113800	13274525	2860	2860	2860	2860	0
457	20231019	113700	13274525	2860	2860	2860	2860	31
458	20231019	113600	13185865	2860	2860	2860	2860	2
459	20231019	113500	13180145	2860	2860	2860	2860	1
460	20231019	113400	13177285	2860	2860	2860	2860	0
461	20231019	113300	13177285	2860	2860	2860	2860	1
462	20231019	113200	13174425	2860	2860	2860	2860	1
463	20231019	113100	13171565	2860	2860	2860	2860	1
464	20231019	113000	13168705	2860	2860	2860	2860	1
465	20231019	112900	13165845	2860	2860	2860	2860	1
466	20231019	112800	13162985	2860	2860	2860	2860	1
467	20231019	112700	13160125	2855	2855	2855	2855	1
468	20231019	112600	13157270	2860	2860	2860	2860	0
469	20231019	112500	13157270	2860	2860	2860	2860	2
470	20231019	112400	13151550	2860	2860	2860	2860	1
471	20231019	112300	13148690	2860	2860	2860	2860	1
472	20231019	112200	13145830	2860	2860	2860	2860	528
473	20231019	112100	11635750	2860	2860	2860	2860	1
474	20231019	112000	11632890	2860	2860	2860	2860	2
475	20231019	111900	11627170	2860	2860	2860	2860	1
476	20231019	111800	11624310	2860	2860	2860	2860	0
477	20231019	111700	11624310	2860	2860	2860	2860	1
478	20231019	111600	11621450	2865	2860	2865	2860	102
479	20231019	111500	11329225	2860	2860	2860	2860	1
480	20231019	111400	11326365	2860	2860	2860	2860	1
481	20231019	111300	11323505	2860	2860	2860	2860	1
482	20231019	111200	11320645	2860	2860	2860	2860	1
483	20231019	111100	11317785	2860	2860	2860	2860	1
484	20231019	111000	11314925	2865	2865	2865	2865	0
485	20231019	110900	11314925	2865	2865	2865	2860	13
486	20231019	110800	11277735	2860	2860	2860	2860	1
487	20231019	110700	11274875	2860	2860	2860	2860	2
488	20231019	110600	11269155	2865	2865	2865	2865	0
489	20231019	110500	11269155	2865	2860	2865	2860	35
490	20231019	110400	11168885	2860	2860	2860	2860	2
491	20231019	110300	11163165	2860	2860	2860	2860	1
492	20231019	110200	11160305	2865	2865	2865	2865	0
493	20231019	110100	11160305	2865	2860	2865	2860	3
494	20231019	110000	11151715	2860	2860	2860	2860	1
495	20231019	105900	11148855	2860	2860	2860	2860	1
496	20231019	105800	11145995	2865	2865	2865	2865	204
497	20231019	105700	10561535	2865	2865	2865	2865	1
498	20231019	105600	10558670	2865	2865	2865	2865	1
499	20231019	105500	10555805	2865	2865	2865	2865	1
500	20231019	105400	10552940	2865	2865	2865	2865	0
501	20231019	105300	10552940	2865	2865	2865	2865	2
502	20231019	105200	10547210	2865	2865	2865	2865	1
503	20231019	105100	10544345	2865	2865	2865	2865	1
504	20231019	105000	10541480	2865	2865	2865	2865	0
505	20231019	104900	10541480	2865	2865	2865	2865	1
506	20231019	104800	10538615	2865	2865	2865	2865	2
507	20231019	104700	10532885	2865	2865	2865	2865	1
508	20231019	104600	10530020	2865	2865	2865	2865	0
509	20231019	104500	10530020	2865	2865	2865	2865	13
510	20231019	104400	10492775	2865	2865	2865	2865	1
511	20231019	104300	10489910	2865	2865	2865	2865	1
512	20231019	104200	10487045	2865	2865	2865	2865	1
513	20231019	104100	10484180	2870	2870	2870	2870	9
514	20231019	104000	10458350	2870	2870	2870	2870	1
515	20231019	103900	10455480	2870	2870	2870	2870	1
516	20231019	103800	10452610	2870	2870	2870	2870	0
517	20231019	103700	10452610	2870	2870	2870	2870	2
518	20231019	103600	10446870	2870	2870	2870	2870	1
519	20231019	103500	10444000	2870	2870	2870	2870	1
520	20231019	103400	10441130	2870	2870	2870	2870	1
521	20231019	103300	10438260	2870	2870	2870	2870	0
522	20231019	103200	10438260	2870	2870	2870	2870	1
523	20231019	103100	10435390	2870	2870	2870	2870	2
524	20231019	103000	10429650	2870	2870	2870	2870	1
525	20231019	102900	10426780	2870	2870	2870	2870	0
526	20231019	102800	10426780	2870	2870	2870	2870	1
527	20231019	102700	10423910	2870	2870	2870	2870	1
528	20231019	102600	10421040	2870	2870	2870	2870	2
529	20231019	102500	10415300	2885	2885	2885	2885	0
530	20231019	102400	10415300	2885	2870	2885	2870	2
531	20231019	102300	10409545	2870	2870	2870	2870	1
532	20231019	102200	10406675	2870	2870	2870	2870	1
533	20231019	102100	10403805	2870	2870	2870	2870	1
534	20231019	102000	10400935	2870	2870	2870	2870	1
535	20231019	101900	10398065	2870	2870	2870	2870	1
536	20231019	101800	10395195	2870	2870	2870	2870	1
537	20231019	101700	10392325	2870	2870	2870	2870	0
538	20231019	101600	10392325	2870	2870	2870	2870	1
539	20231019	101500	10389455	2895	2865	2895	2865	1002
540	20231019	101400	7490845	2865	2865	2865	2865	1
541	20231019	101300	7487980	2860	2860	2860	2860	0
542	20231019	101200	7487980	2860	2860	2860	2860	1
543	20231019	101100	7485120	2865	2865	2865	2865	311
544	20231019	101000	6594105	2865	2865	2865	2865	2
545	20231019	100900	6588375	2865	2865	2865	2865	0
546	20231019	100800	6588375	2865	2865	2865	2865	1
547	20231019	100700	6585510	2865	2865	2865	2865	1
548	20231019	100600	6582645	2865	2865	2865	2865	25
549	20231019	100500	6511020	2865	2865	2865	2865	1
550	20231019	100400	6508155	2865	2865	2865	2865	1
551	20231019	100300	6505290	2865	2865	2865	2865	1
552	20231019	100200	6502425	2870	2870	2870	2870	199
553	20231019	100100	5931295	2870	2870	2870	2870	0
554	20231019	100000	5931295	2870	2870	2870	2870	1
555	20231019	095900	5928425	2870	2870	2870	2870	2
556	20231019	095800	5922685	2870	2870	2870	2870	1
557	20231019	095700	5919815	2890	2890	2890	2890	0
558	20231019	095600	5919815	2890	2870	2890	2870	21
559	20231019	095500	5859145	2870	2870	2870	2870	1
560	20231019	095400	5856275	2870	2870	2870	2870	2
561	20231019	095300	5850535	2870	2870	2870	2870	0
562	20231019	095200	5850535	2870	2870	2870	2870	1
563	20231019	095100	5847665	2870	2870	2870	2870	1
564	20231019	095000	5844795	2870	2870	2870	2870	1
565	20231019	094900	5841925	2870	2870	2870	2870	1
566	20231019	094800	5839055	2870	2870	2870	2870	1
567	20231019	094700	5836185	2870	2870	2870	2870	1
568	20231019	094600	5833315	2870	2870	2870	2870	1
569	20231019	094500	5830445	2870	2870	2870	2870	0
570	20231019	094400	5830445	2870	2870	2870	2870	1
571	20231019	094300	5827575	2890	2870	2890	2870	7
572	20231019	094200	5807400	2870	2870	2870	2870	1
573	20231019	094100	5804530	2870	2870	2870	2870	0
574	20231019	094000	5804530	2870	2870	2870	2870	1
575	20231019	093900	5801660	2870	2870	2870	2870	1
576	20231019	093800	5798790	2870	2870	2870	2870	2
577	20231019	093700	5793050	2880	2880	2880	2880	3
578	20231019	093600	5784410	2870	2870	2870	2870	1
579	20231019	093500	5781540	2880	2870	2880	2870	61
580	20231019	093400	5605870	2870	2870	2870	2870	1
581	20231019	093300	5603000	2870	2870	2870	2870	1
582	20231019	093200	5600130	2870	2870	2870	2870	1
583	20231019	093100	5597260	2870	2870	2870	2870	1
584	20231019	093000	5594390	2870	2870	2870	2870	1
585	20231019	092900	5591520	2870	2870	2870	2870	0
586	20231019	092800	5591520	2870	2870	2870	2870	1
587	20231019	092700	5588650	2870	2870	2870	2870	2
588	20231019	092600	5582910	2870	2870	2870	2870	1
589	20231019	092500	5580040	2860	2860	2860	2860	0
590	20231019	092400	5580040	2860	2860	2860	2860	1
591	20231019	092300	5577180	2860	2860	2860	2860	1
592	20231019	092200	5574320	2860	2860	2860	2860	2
593	20231019	092100	5568600	2855	2855	2855	2855	0
594	20231019	092000	5568600	2855	2855	2855	2855	1
595	20231019	091900	5565745	2855	2855	2855	2855	1
596	20231019	091800	5562890	2880	2855	2880	2855	67
597	20231019	091700	5370335	2855	2855	2855	2855	1
598	20231019	091600	5367480	2855	2855	2855	2855	1
599	20231019	091500	5364625	2860	2860	2865	2860	131
600	20231019	091400	4989640	2860	2860	2860	2860	1
601	20231019	091300	4986780	2860	2860	2860	2860	0
602	20231019	091200	4986780	2860	2860	2860	2860	5
603	20231019	091100	4972480	2905	2860	2905	2860	14
604	20231019	091000	4931930	2875	2855	2875	2855	35
605	20231019	090900	4831325	2880	2880	2880	2880	20
606	20231019	090800	4773725	2890	2890	2890	2890	913
607	20231019	090700	2135155	2890	2890	2890	2890	1
608	20231019	090600	2132265	2890	2890	2890	2890	2
609	20231019	090500	2126485	2890	2890	2890	2890	0
610	20231019	090400	2126485	2890	2890	2890	2890	1
611	20231019	090300	2123595	2890	2890	2890	2890	1
612	20231019	090200	2120705	2890	2880	2890	2880	110
613	20231019	090100	1802815	2890	2925	2925	2890	259
614	20231019	090000	1049355	2910	2915	2915	2910	360