KissMeData/043650/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	191700	201037580	4980	4980	4980	4980	727
3	20231023	191600	201037580	4980	4980	4980	4980	0
4	20231023	191500	201037580	4980	4980	4980	4980	0
5	20231023	191400	201037580	4980	4980	4980	4980	0
6	20231023	191300	201037580	4980	4980	4980	4980	0
7	20231023	191200	201037580	4980	4980	4980	4980	0
8	20231023	191100	201037580	4980	4980	4980	4980	0
9	20231023	191000	201037580	4980	4980	4980	4980	0
10	20231023	190900	201037580	4980	4980	4980	4980	0
11	20231023	190800	201037580	4980	4980	4980	4980	0
12	20231023	190700	201037580	4980	4980	4980	4980	0
13	20231023	190600	201037580	4980	4980	4980	4980	0
14	20231023	190500	201037580	4980	4980	4980	4980	0
15	20231023	190400	201037580	4980	4980	4980	4980	0
16	20231023	190300	201037580	4980	4980	4980	4980	0
17	20231023	190200	201037580	4980	4980	4980	4980	0
18	20231023	190100	201037580	4980	4980	4980	4980	0
19	20231023	190000	201037580	4980	4980	4980	4980	0
20	20231023	185900	201037580	4980	4980	4980	4980	0
21	20231023	185800	201037580	4980	4980	4980	4980	0
22	20231023	185700	201037580	4980	4980	4980	4980	0
23	20231023	185600	201037580	4980	4980	4980	4980	0
24	20231023	185500	201037580	4980	4980	4980	4980	0
25	20231023	185400	201037580	4980	4980	4980	4980	0
26	20231023	185300	201037580	4980	4980	4980	4980	0
27	20231023	185200	201037580	4980	4980	4980	4980	0
28	20231023	185100	201037580	4980	4980	4980	4980	0
29	20231023	185000	201037580	4980	4980	4980	4980	0
30	20231023	184900	201037580	4980	4980	4980	4980	0
31	20231023	184800	201037580	4980	4980	4980	4980	0
32	20231023	184700	201037580	4980	4980	4980	4980	727
33	20231023	184600	201037580	4980	4980	4980	4980	0
34	20231023	184500	201037580	4980	4980	4980	4980	0
35	20231023	184400	201037580	4980	4980	4980	4980	0
36	20231023	184300	201037580	4980	4980	4980	4980	0
37	20231023	184200	201037580	4980	4980	4980	4980	0
38	20231023	184100	201037580	4980	4980	4980	4980	0
39	20231023	184000	201037580	4980	4980	4980	4980	0
40	20231023	183900	201037580	4980	4980	4980	4980	0
41	20231023	183800	201037580	4980	4980	4980	4980	0
42	20231023	183700	201037580	4980	4980	4980	4980	0
43	20231023	183600	201037580	4980	4980	4980	4980	0
44	20231023	183500	201037580	4980	4980	4980	4980	0
45	20231023	183400	201037580	4980	4980	4980	4980	0
46	20231023	183300	201037580	4980	4980	4980	4980	0
47	20231023	183200	201037580	4980	4980	4980	4980	0
48	20231023	183100	201037580	4980	4980	4980	4980	0
49	20231023	183000	201037580	4980	4980	4980	4980	0
50	20231023	182900	201037580	4980	4980	4980	4980	0
51	20231023	182800	201037580	4980	4980	4980	4980	0
52	20231023	182700	201037580	4980	4980	4980	4980	0
53	20231023	182600	201037580	4980	4980	4980	4980	0
54	20231023	182500	201037580	4980	4980	4980	4980	0
55	20231023	182400	201037580	4980	4980	4980	4980	0
56	20231023	182300	201037580	4980	4980	4980	4980	0
57	20231023	182200	201037580	4980	4980	4980	4980	0
58	20231023	182100	201037580	4980	4980	4980	4980	0
59	20231023	182000	201037580	4980	4980	4980	4980	0
60	20231023	181900	201037580	4980	4980	4980	4980	0
61	20231023	181800	201037580	4980	4980	4980	4980	0
62	20231023	181700	201037580	4980	4980	4980	4980	727
63	20231023	181600	201037580	4980	4980	4980	4980	0
64	20231023	181500	201037580	4980	4980	4980	4980	0
65	20231023	181400	201037580	4980	4980	4980	4980	0
66	20231023	181300	201037580	4980	4980	4980	4980	0
67	20231023	181200	201037580	4980	4980	4980	4980	0
68	20231023	181100	201037580	4980	4980	4980	4980	0
69	20231023	181000	201037580	4980	4980	4980	4980	0
70	20231023	180900	201037580	4980	4980	4980	4980	0
71	20231023	180800	201037580	4980	4980	4980	4980	0
72	20231023	180700	201037580	4980	4980	4980	4980	0
73	20231023	180600	201037580	4980	4980	4980	4980	0
74	20231023	180500	201037580	4980	4980	4980	4980	0
75	20231023	180400	201037580	4980	4980	4980	4980	0
76	20231023	180300	201037580	4980	4980	4980	4980	0
77	20231023	180200	201037580	4980	4980	4980	4980	0
78	20231023	180100	201037580	4980	4980	4980	4980	0
79	20231023	180000	201037580	4980	4980	4980	4980	0
80	20231023	175900	201037580	4980	4980	4980	4980	0
81	20231023	175800	201037580	4980	4980	4980	4980	0
82	20231023	175700	201037580	4980	4980	4980	4980	0
83	20231023	175600	201037580	4980	4980	4980	4980	0
84	20231023	175500	201037580	4980	4980	4980	4980	0
85	20231023	175400	201037580	4980	4980	4980	4980	0
86	20231023	175300	201037580	4980	4980	4980	4980	0
87	20231023	175200	201037580	4980	4980	4980	4980	0
88	20231023	175100	201037580	4980	4980	4980	4980	0
89	20231023	175000	201037580	4980	4980	4980	4980	0
90	20231023	174900	201037580	4980	4980	4980	4980	0
91	20231023	174800	201037580	4980	4980	4980	4980	0
92	20231023	174700	201037580	4980	4980	4980	4980	727
93	20231023	174600	201037580	4980	4980	4980	4980	0
94	20231023	174500	201037580	4980	4980	4980	4980	0
95	20231023	174400	201037580	4980	4980	4980	4980	0
96	20231023	174300	201037580	4980	4980	4980	4980	0
97	20231023	174200	201037580	4980	4980	4980	4980	0
98	20231023	174100	201037580	4980	4980	4980	4980	0
99	20231023	174000	201037580	4980	4980	4980	4980	0
100	20231023	173900	201037580	4980	4980	4980	4980	0
101	20231023	173800	201037580	4980	4980	4980	4980	0
102	20231023	173700	201037580	4980	4980	4980	4980	0
103	20231023	173600	201037580	4980	4980	4980	4980	0
104	20231023	173500	201037580	4980	4980	4980	4980	0
105	20231023	173400	201037580	4980	4980	4980	4980	0
106	20231023	173300	201037580	4980	4980	4980	4980	0
107	20231023	173200	201037580	4980	4980	4980	4980	0
108	20231023	173100	201037580	4980	4980	4980	4980	0
109	20231023	173000	201037580	4980	4980	4980	4980	0
110	20231023	172900	201037580	4980	4980	4980	4980	0
111	20231023	172800	201037580	4980	4980	4980	4980	0
112	20231023	172700	201037580	4980	4980	4980	4980	0
113	20231023	172600	201037580	4980	4980	4980	4980	0
114	20231023	172500	201037580	4980	4980	4980	4980	0
115	20231023	172400	201037580	4980	4980	4980	4980	0
116	20231023	172300	201037580	4980	4980	4980	4980	0
117	20231023	172200	201037580	4980	4980	4980	4980	0
118	20231023	172100	201037580	4980	4980	4980	4980	0
119	20231023	172000	201037580	4980	4980	4980	4980	0
120	20231023	171900	201037580	4980	4980	4980	4980	0
121	20231023	171800	201037580	4980	4980	4980	4980	0
122	20231023	171700	201037580	4980	4980	4980	4980	727
123	20231023	171600	201037580	4980	4980	4980	4980	0
124	20231023	171500	201037580	4980	4980	4980	4980	0
125	20231023	171400	201037580	4980	4980	4980	4980	0
126	20231023	171300	201037580	4980	4980	4980	4980	0
127	20231023	171200	201037580	4980	4980	4980	4980	0
128	20231023	171100	201037580	4980	4980	4980	4980	0
129	20231023	171000	201037580	4980	4980	4980	4980	0
130	20231023	170900	201037580	4980	4980	4980	4980	0
131	20231023	170800	201037580	4980	4980	4980	4980	0
132	20231023	170700	201037580	4980	4980	4980	4980	0
133	20231023	170600	201037580	4980	4980	4980	4980	0
134	20231023	170500	201037580	4980	4980	4980	4980	0
135	20231023	170400	201037580	4980	4980	4980	4980	0
136	20231023	170300	201037580	4980	4980	4980	4980	0
137	20231023	170200	201037580	4980	4980	4980	4980	0
138	20231023	170100	201037580	4980	4980	4980	4980	0
139	20231023	170000	201037580	4980	4980	4980	4980	0
140	20231023	165900	201037580	4980	4980	4980	4980	0
141	20231023	165800	201037580	4980	4980	4980	4980	0
142	20231023	165700	201037580	4980	4980	4980	4980	0
143	20231023	165600	201037580	4980	4980	4980	4980	0
144	20231023	165500	201037580	4980	4980	4980	4980	0
145	20231023	165400	201037580	4980	4980	4980	4980	0
146	20231023	165300	201037580	4980	4980	4980	4980	0
147	20231023	165200	201037580	4980	4980	4980	4980	0
148	20231023	165100	201037580	4980	4980	4980	4980	0
149	20231023	165000	201037580	4980	4980	4980	4980	0
150	20231023	164900	201037580	4980	4980	4980	4980	0
151	20231023	164800	201037580	4980	4980	4980	4980	0
152	20231023	164700	201037580	4980	4980	4980	4980	727
153	20231023	164600	201037580	4980	4980	4980	4980	0
154	20231023	164500	201037580	4980	4980	4980	4980	0
155	20231023	164400	201037580	4980	4980	4980	4980	0
156	20231023	164300	201037580	4980	4980	4980	4980	0
157	20231023	164200	201037580	4980	4980	4980	4980	0
158	20231023	164100	201037580	4980	4980	4980	4980	0
159	20231023	164000	201037580	4980	4980	4980	4980	0
160	20231023	163900	201037580	4980	4980	4980	4980	0
161	20231023	163800	201037580	4980	4980	4980	4980	0
162	20231023	163700	201037580	4980	4980	4980	4980	0
163	20231023	163600	201037580	4980	4980	4980	4980	0
164	20231023	163500	201037580	4980	4980	4980	4980	0
165	20231023	163400	201037580	4980	4980	4980	4980	0
166	20231023	163300	201037580	4980	4980	4980	4980	0
167	20231023	163200	201037580	4980	4980	4980	4980	0
168	20231023	163100	201037580	4980	4980	4980	4980	0
169	20231023	163000	201037580	4980	4980	4980	4980	0
170	20231023	162900	201037580	4980	4980	4980	4980	0
171	20231023	162800	201037580	4980	4980	4980	4980	0
172	20231023	162700	201037580	4980	4980	4980	4980	0
173	20231023	162600	201037580	4980	4980	4980	4980	0
174	20231023	162500	201037580	4980	4980	4980	4980	0
175	20231023	162400	201037580	4980	4980	4980	4980	0
176	20231023	162300	201037580	4980	4980	4980	4980	0
177	20231023	162200	201037580	4980	4980	4980	4980	0
178	20231023	162100	201037580	4980	4980	4980	4980	0
179	20231023	162000	201037580	4980	4980	4980	4980	0
180	20231023	161900	201037580	4980	4980	4980	4980	0
181	20231023	161800	201037580	4980	4980	4980	4980	0
182	20231023	161700	201037580	4980	4980	4980	4980	727
183	20231023	161600	201037580	4980	4980	4980	4980	0
184	20231023	161500	201037580	4980	4980	4980	4980	0
185	20231023	161400	201037580	4980	4980	4980	4980	0
186	20231023	161300	201037580	4980	4980	4980	4980	0
187	20231023	161200	201037580	4980	4980	4980	4980	0
188	20231023	161100	201037580	4980	4980	4980	4980	0
189	20231023	161000	201037580	4980	4980	4980	4980	0
190	20231023	160900	201037580	4980	4980	4980	4980	0
191	20231023	160800	201037580	4980	4980	4980	4980	0
192	20231023	160700	201037580	4980	4980	4980	4980	0
193	20231023	160600	201037580	4980	4980	4980	4980	0
194	20231023	160500	201037580	4980	4980	4980	4980	0
195	20231023	160400	201037580	4980	4980	4980	4980	0
196	20231023	160300	201037580	4980	4980	4980	4980	0
197	20231023	160200	201037580	4980	4980	4980	4980	0
198	20231023	160100	201037580	4980	4980	4980	4980	0
199	20231023	160000	201037580	4980	4980	4980	4980	0
200	20231023	155900	201037580	4980	4980	4980	4980	0
201	20231023	155800	201037580	4980	4980	4980	4980	0
202	20231023	155700	201037580	4980	4980	4980	4980	0
203	20231023	155600	201037580	4980	4980	4980	4980	0
204	20231023	155500	201037580	4980	4980	4980	4980	0
205	20231023	155400	201037580	4980	4980	4980	4980	0
206	20231023	155300	201037580	4980	4980	4980	4980	0
207	20231023	155200	201037580	4980	4980	4980	4980	0
208	20231023	155100	201037580	4980	4980	4980	4980	0
209	20231023	155000	201037580	4980	4980	4980	4980	0
210	20231023	154900	201037580	4980	4980	4980	4980	0
211	20231023	154800	201037580	4980	4980	4980	4980	0
212	20231023	154700	201037580	4980	4980	4980	4980	727
213	20231023	154600	201037580	4980	4980	4980	4980	0
214	20231023	154500	201037580	4980	4980	4980	4980	0
215	20231023	154400	201037580	4980	4980	4980	4980	0
216	20231023	154300	201037580	4980	4980	4980	4980	0
217	20231023	154200	201037580	4980	4980	4980	4980	0
218	20231023	154100	201037580	4980	4980	4980	4980	0
219	20231023	154000	201037580	4980	4980	4980	4980	0
220	20231023	153900	201037580	4980	4980	4980	4980	0
221	20231023	153800	201037580	4980	4980	4980	4980	0
222	20231023	153700	201037580	4980	4980	4980	4980	0
223	20231023	153600	201037580	4980	4980	4980	4980	0
224	20231023	153500	201037580	4980	4980	4980	4980	0
225	20231023	153400	201037580	4980	4980	4980	4980	0
226	20231023	153300	201037580	4980	4980	4980	4980	0
227	20231023	153200	201037580	4980	4980	4980	4980	0
228	20231023	153100	201037580	4980	4980	4980	4980	0
229	20231023	153000	201037580	4980	4980	4980	4980	727
230	20231023	152900	197417120	4995	4995	4995	4995	0
231	20231023	152800	197417120	4995	4995	4995	4995	0
232	20231023	152700	197417120	4995	4995	4995	4995	0
233	20231023	152600	197417120	4995	4995	4995	4995	0
234	20231023	152500	197417120	4995	4995	4995	4995	0
235	20231023	152400	197417120	4995	4995	4995	4995	0
236	20231023	152300	197417120	4995	4995	4995	4995	0
237	20231023	152200	197417120	4995	4995	4995	4995	0
238	20231023	152100	197417120	4995	4995	4995	4995	0
239	20231023	152000	197417120	4995	4995	4995	4995	0
240	20231023	151900	197417120	4995	4995	4995	4915	507
241	20231023	151800	194885135	4995	4990	4995	4990	1005
242	20231023	151700	189866890	4990	4985	4990	4960	31
243	20231023	151600	189712425	4955	4955	4955	4955	88
244	20231023	151500	189276385	5000	5000	5000	5000	0
245	20231023	151400	189276385	5000	4945	5000	4945	3700
246	20231023	151300	170824060	4950	4915	4950	4915	500
247	20231023	151200	168355660	4925	4925	4925	4925	0
248	20231023	151100	168355660	4925	4910	4925	4910	26
249	20231023	151000	168227970	4905	4905	4905	4905	0
250	20231023	150900	168227970	4905	4905	4905	4905	0
251	20231023	150800	168227970	4905	4905	4905	4905	200
252	20231023	150700	167246970	4910	4910	4910	4910	28
253	20231023	150600	167109490	4905	4910	4915	4905	1071
254	20231023	150500	161856020	4910	4905	4910	4905	357
255	20231023	150400	160104735	4905	4890	4905	4890	503
256	20231023	150300	157640085	4890	4890	4890	4890	0
257	20231023	150200	157640085	4890	4885	4890	4885	15
258	20231023	150100	157566800	4885	4885	4885	4885	6
259	20231023	150000	157537490	4880	4880	4880	4880	33
260	20231023	145900	157376450	4885	4885	4885	4885	0
261	20231023	145800	157376450	4885	4885	4885	4885	0
262	20231023	145700	157376450	4885	4885	4885	4885	16
263	20231023	145600	157298290	4885	4885	4885	4885	0
264	20231023	145500	157298290	4885	4885	4885	4885	0
265	20231023	145400	157298290	4885	4885	4885	4885	2
266	20231023	145300	157288520	4890	4890	4890	4890	100
267	20231023	145200	156799520	4890	4890	4890	4890	0
268	20231023	145100	156799520	4890	4890	4890	4890	0
269	20231023	145000	156799520	4890	4890	4890	4890	0
270	20231023	144900	156799520	4890	4890	4890	4890	0
271	20231023	144800	156799520	4890	4890	4890	4890	0
272	20231023	144700	156799520	4890	4890	4890	4890	0
273	20231023	144600	156799520	4890	4890	4890	4890	0
274	20231023	144500	156799520	4890	4890	4890	4890	0
275	20231023	144400	156799520	4890	4890	4890	4890	0
276	20231023	144300	156799520	4890	4890	4890	4890	2
277	20231023	144200	156789740	4890	4890	4890	4890	0
278	20231023	144100	156789740	4890	4890	4890	4890	20
279	20231023	144000	156691940	4890	4900	4900	4890	109
280	20231023	143900	156157940	4895	4880	4895	4880	137
281	20231023	143800	155487850	4875	4870	4875	4870	24
282	20231023	143700	155370960	4870	4875	4875	4870	648
283	20231023	143600	152214960	4870	4870	4870	4870	2
284	20231023	143500	152205220	4870	4870	4870	4870	2
285	20231023	143400	152195480	4870	4870	4870	4870	181
286	20231023	143300	151314010	4870	4875	4875	4870	375
287	20231023	143200	149487100	4870	4870	4870	4870	0
288	20231023	143100	149487100	4870	4870	4870	4870	0
289	20231023	143000	149487100	4870	4870	4870	4870	0
290	20231023	142900	149487100	4870	4885	4885	4870	325
291	20231023	142800	147901140	4885	4885	4885	4885	0
292	20231023	142700	147901140	4885	4885	4885	4885	0
293	20231023	142600	147901140	4885	4885	4885	4885	0
294	20231023	142500	147901140	4885	4885	4885	4885	0
295	20231023	142400	147901140	4885	4885	4885	4885	0
296	20231023	142300	147901140	4885	4885	4885	4885	0
297	20231023	142200	147901140	4885	4885	4885	4885	0
298	20231023	142100	147901140	4885	4885	4885	4885	0
299	20231023	142000	147901140	4885	4885	4885	4885	0
300	20231023	141900	147901140	4885	4885	4885	4885	0
301	20231023	141800	147901140	4885	4885	4885	4885	111
302	20231023	141700	147358905	4880	4880	4885	4880	13
303	20231023	141600	147295455	4880	4880	4880	4880	0
304	20231023	141500	147295455	4880	4880	4880	4880	9
305	20231023	141400	147251535	4880	4880	4880	4880	2
306	20231023	141300	147241775	4880	4880	4880	4880	0
307	20231023	141200	147241775	4880	4880	4880	4880	9
308	20231023	141100	147197855	4880	4880	4880	4880	2
309	20231023	141000	147188095	4880	4880	4880	4880	9
310	20231023	140900	147144175	4880	4880	4880	4880	0
311	20231023	140800	147144175	4880	4880	4880	4880	11
312	20231023	140700	147090495	4880	4880	4880	4880	0
313	20231023	140600	147090495	4880	4880	4880	4880	8
314	20231023	140500	147051455	4880	4880	4880	4880	14
315	20231023	140400	146983135	4880	4885	4885	4880	10
316	20231023	140300	146934325	4880	4880	4880	4880	0
317	20231023	140200	146934325	4880	4880	4880	4880	10
318	20231023	140100	146885525	4880	4880	4880	4880	0
319	20231023	140000	146885525	4880	4880	4880	4880	0
320	20231023	135900	146885525	4880	4880	4880	4880	0
321	20231023	135800	146885525	4880	4880	4880	4880	2
322	20231023	135700	146875765	4885	4885	4885	4885	0
323	20231023	135600	146875765	4885	4885	4885	4885	100
324	20231023	135500	146387265	4880	4880	4880	4880	13
325	20231023	135400	146323825	4880	4880	4880	4880	0
326	20231023	135300	146323825	4880	4880	4880	4880	0
327	20231023	135200	146323825	4880	4880	4880	4880	1
328	20231023	135100	146318945	4885	4885	4885	4885	0
329	20231023	135000	146318945	4885	4885	4885	4885	0
330	20231023	134900	146318945	4885	4885	4885	4885	0
331	20231023	134800	146318945	4885	4885	4885	4885	0
332	20231023	134700	146318945	4885	4885	4885	4885	0
333	20231023	134600	146318945	4885	4885	4885	4885	10
334	20231023	134500	146270095	4885	4885	4885	4885	30
335	20231023	134400	146123545	4885	4885	4885	4885	10
336	20231023	134300	146074695	4885	4880	4885	4880	301
337	20231023	134200	144605810	4885	4885	4885	4885	0
338	20231023	134100	144605810	4885	4885	4885	4885	10
339	20231023	134000	144556960	4895	4895	4895	4895	0
340	20231023	133900	144556960	4895	4895	4895	4895	0
341	20231023	133800	144556960	4895	4895	4895	4895	0
342	20231023	133700	144556960	4895	4895	4895	4895	0
343	20231023	133600	144556960	4895	4895	4895	4895	1
344	20231023	133500	144552065	4890	4890	4890	4890	0
345	20231023	133400	144552065	4890	4890	4890	4890	0
346	20231023	133300	144552065	4890	4890	4890	4890	0
347	20231023	133200	144552065	4890	4890	4890	4890	0
348	20231023	133100	144552065	4890	4890	4890	4890	0
349	20231023	133000	144552065	4890	4890	4890	4890	0
350	20231023	132900	144552065	4890	4890	4890	4890	0
351	20231023	132800	144552065	4890	4890	4890	4890	0
352	20231023	132700	144552065	4890	4890	4890	4890	0
353	20231023	132600	144552065	4890	4890	4890	4890	0
354	20231023	132500	144552065	4890	4890	4890	4890	0
355	20231023	132400	144552065	4890	4890	4890	4890	10
356	20231023	132300	144503165	4890	4890	4890	4890	0
357	20231023	132200	144503165	4890	4890	4890	4890	0
358	20231023	132100	144503165	4890	4890	4890	4890	0
359	20231023	132000	144503165	4890	4890	4890	4890	2
360	20231023	131900	144493385	4890	4880	4890	4880	88
361	20231023	131800	144063695	4870	4870	4870	4870	0
362	20231023	131700	144063695	4870	4870	4870	4870	0
363	20231023	131600	144063695	4870	4870	4870	4870	1
364	20231023	131500	144058825	4870	4885	4885	4870	2
365	20231023	131400	144049070	4885	4885	4885	4885	0
366	20231023	131300	144049070	4885	4885	4885	4885	0
367	20231023	131200	144049070	4885	4885	4885	4885	0
368	20231023	131100	144049070	4885	4885	4885	4885	0
369	20231023	131000	144049070	4885	4885	4885	4885	0
370	20231023	130900	144049070	4885	4885	4885	4885	0
371	20231023	130800	144049070	4885	4885	4885	4885	0
372	20231023	130700	144049070	4885	4885	4885	4885	0
373	20231023	130600	144049070	4885	4885	4885	4885	1
374	20231023	130500	144044185	4885	4885	4885	4885	0
375	20231023	130400	144044185	4885	4885	4895	4885	685
376	20231023	130300	140697925	4870	4890	4890	4870	64
377	20231023	130200	140386185	4900	4900	4900	4900	0
378	20231023	130100	140386185	4900	4900	4900	4900	0
379	20231023	130000	140386185	4900	4900	4900	4900	0
380	20231023	125900	140386185	4900	4900	4900	4900	0
381	20231023	125800	140386185	4900	4900	4900	4900	0
382	20231023	125700	140386185	4900	4900	4900	4900	0
383	20231023	125600	140386185	4900	4900	4900	4900	0
384	20231023	125500	140386185	4900	4900	4900	4900	0
385	20231023	125400	140386185	4900	4900	4900	4900	20
386	20231023	125300	140288185	4900	4895	4900	4895	20
387	20231023	125200	140190265	4900	4900	4900	4900	0
388	20231023	125100	140190265	4900	4900	4900	4900	1
389	20231023	125000	140185365	4900	4900	4900	4900	0
390	20231023	124900	140185365	4900	4900	4900	4900	1
391	20231023	124800	140180465	4925	4890	4925	4890	38
392	20231023	124700	139994110	4890	4870	4890	4870	58
393	20231023	124600	139711120	4870	4875	4875	4870	4
394	20231023	124500	139691635	4870	4870	4870	4870	3
395	20231023	124400	139677025	4875	4870	4875	4870	6
396	20231023	124300	139647800	4870	4870	4870	4870	3
397	20231023	124200	139633190	4870	4870	4870	4870	9
398	20231023	124100	139589360	4875	4875	4875	4875	0
399	20231023	124000	139589360	4875	4875	4875	4875	1
400	20231023	123900	139584485	4870	4870	4870	4870	1
401	20231023	123800	139579615	4875	4875	4875	4875	2
402	20231023	123700	139569865	4890	4890	4890	4890	0
403	20231023	123600	139569865	4890	4890	4890	4890	0
404	20231023	123500	139569865	4890	4890	4890	4890	0
405	20231023	123400	139569865	4890	4890	4890	4890	0
406	20231023	123300	139569865	4890	4890	4890	4890	1
407	20231023	123200	139564975	4855	4855	4855	4855	0
408	20231023	123100	139564975	4855	4855	4855	4855	0
409	20231023	123000	139564975	4855	4895	4895	4850	250
410	20231023	122900	138348810	4915	4915	4915	4915	0
411	20231023	122800	138348810	4915	4915	4915	4915	0
412	20231023	122700	138348810	4915	4915	4915	4915	0
413	20231023	122600	138348810	4915	4915	4915	4915	0
414	20231023	122500	138348810	4915	4915	4915	4915	0
415	20231023	122400	138348810	4915	4915	4915	4915	0
416	20231023	122300	138348810	4915	4915	4915	4915	0
417	20231023	122200	138348810	4915	4915	4915	4915	0
418	20231023	122100	138348810	4915	4915	4915	4915	0
419	20231023	122000	138348810	4915	4915	4915	4915	0
420	20231023	121900	138348810	4915	4915	4915	4915	0
421	20231023	121800	138348810	4915	4915	4915	4915	0
422	20231023	121700	138348810	4915	4915	4915	4915	1
423	20231023	121600	138343895	4920	4920	4920	4920	0
424	20231023	121500	138343895	4920	4920	4920	4920	0
425	20231023	121400	138343895	4920	4920	4920	4920	0
426	20231023	121300	138343895	4920	4900	4920	4900	100
427	20231023	121200	137853060	4900	4900	4900	4900	5
428	20231023	121100	137828560	4900	4900	4900	4900	0
429	20231023	121000	137828560	4900	4900	4900	4900	10
430	20231023	120900	137779560	4900	4900	4900	4900	0
431	20231023	120800	137779560	4900	4900	4900	4900	0
432	20231023	120700	137779560	4900	4900	4900	4900	0
433	20231023	120600	137779560	4900	4895	4900	4895	15
434	20231023	120500	137706080	4905	4905	4905	4905	0
435	20231023	120400	137706080	4905	4900	4905	4900	115
436	20231023	120300	137142145	4945	4945	4945	4945	0
437	20231023	120200	137142145	4945	4945	4945	4945	0
438	20231023	120100	137142145	4945	4945	4945	4945	0
439	20231023	120000	137142145	4945	4880	4945	4880	1000
440	20231023	115900	132224845	4885	4885	4885	4885	0
441	20231023	115800	132224845	4885	4885	4885	4885	0
442	20231023	115700	132224845	4885	4885	4885	4885	0
443	20231023	115600	132224845	4885	4845	4890	4845	2013
444	20231023	115500	122419460	4855	4855	4855	4855	0
445	20231023	115400	122419460	4855	4855	4855	4855	0
446	20231023	115300	122419460	4855	4855	4855	4855	11
447	20231023	115200	122366055	4860	4860	4860	4860	1
448	20231023	115100	122361195	4870	4865	4870	4865	2
449	20231023	115000	122351460	4870	4840	4870	4825	1001
450	20231023	114900	117515915	4835	4845	4845	4835	1000
451	20231023	114800	112678240	4830	4875	4895	4830	1303
452	20231023	114700	106351360	4875	4875	4875	4875	0
453	20231023	114600	106351360	4875	4880	4880	4875	402
454	20231023	114500	104391320	4885	4880	4885	4880	15
455	20231023	114400	104318115	4885	4885	4885	4885	1
456	20231023	114300	104313230	4880	4880	4880	4880	24
457	20231023	114200	104196110	4885	4885	4885	4885	20
458	20231023	114100	104098410	4885	4885	4885	4885	4
459	20231023	114000	104078870	4885	4885	4885	4885	3
460	20231023	113900	104064215	4885	4885	4885	4885	2
461	20231023	113800	104054445	4890	4890	4890	4890	0
462	20231023	113700	104054445	4890	4890	4890	4890	0
463	20231023	113600	104054445	4890	4890	4890	4890	0
464	20231023	113500	104054445	4890	4885	4890	4885	4
465	20231023	113400	104034895	4885	4885	4885	4885	14
466	20231023	113300	103966505	4890	4890	4890	4890	2
467	20231023	113200	103956725	4890	4890	4890	4890	1
468	20231023	113100	103951835	4890	4890	4890	4890	70
469	20231023	113000	103609535	4890	4890	4890	4890	14
470	20231023	112900	103541075	4905	4905	4905	4905	1
471	20231023	112800	103536170	4895	4905	4905	4895	18
472	20231023	112700	103448030	4905	4905	4905	4905	1
473	20231023	112600	103443125	4905	4905	4905	4905	0
474	20231023	112500	103443125	4905	4905	4905	4905	0
475	20231023	112400	103443125	4905	4905	4905	4905	0
476	20231023	112300	103443125	4905	4905	4905	4905	101
477	20231023	112200	102947720	4905	4905	4905	4905	0
478	20231023	112100	102947720	4905	4905	4905	4905	0
479	20231023	112000	102947720	4905	4905	4905	4905	0
480	20231023	111900	102947720	4905	4905	4905	4905	173
481	20231023	111800	102099155	4905	4900	4905	4890	3101
482	20231023	111700	86932065	4900	4900	4900	4900	2
483	20231023	111600	86922265	4900	4905	4905	4900	80
484	20231023	111500	86530260	4910	4910	4910	4910	188
485	20231023	111400	85607180	4910	4910	4910	4905	582
486	20231023	111300	82751410	4900	4945	4945	4900	1699
487	20231023	111200	74377595	4950	4950	4950	4950	16
488	20231023	111100	74298395	4945	4945	4945	4945	9
489	20231023	111000	74253890	4945	4945	4945	4945	2
490	20231023	110900	74244000	4950	4945	4950	4945	11
491	20231023	110800	74189600	4950	4950	4950	4950	96
492	20231023	110700	73714400	4960	4960	4960	4960	2
493	20231023	110600	73704480	4970	4970	4970	4970	0
494	20231023	110500	73704480	4970	4970	4970	4970	0
495	20231023	110400	73704480	4970	4965	4970	4965	212
496	20231023	110300	72651895	4965	4985	4985	4965	406
497	20231023	110200	70635985	5000	5000	5000	5000	0
498	20231023	110100	70635985	5000	5000	5000	5000	0
499	20231023	110000	70635985	5000	5000	5000	5000	0
500	20231023	105900	70635985	5000	5000	5000	5000	0
501	20231023	105800	70635985	5000	5000	5000	5000	0
502	20231023	105700	70635985	5000	5000	5000	5000	0
503	20231023	105600	70635985	5000	5000	5000	5000	0
504	20231023	105500	70635985	5000	5000	5000	5000	4
505	20231023	105400	70615985	5030	5030	5030	5030	0
506	20231023	105300	70615985	5030	5030	5030	5030	0
507	20231023	105200	70615985	5030	5030	5030	5030	6
508	20231023	105100	70585805	5000	5000	5000	5000	0
509	20231023	105000	70585805	5000	5000	5000	5000	2
510	20231023	104900	70575805	5030	5030	5030	5030	0
511	20231023	104800	70575805	5030	5030	5030	5030	0
512	20231023	104700	70575805	5030	5000	5030	5000	26
513	20231023	104600	70445685	5010	5010	5010	5010	90
514	20231023	104500	69994785	5010	5030	5030	5010	13
515	20231023	104400	69929595	5030	5030	5030	5030	0
516	20231023	104300	69929595	5030	5030	5030	5030	2
517	20231023	104200	69919535	5030	5030	5030	5030	27
518	20231023	104100	69783725	5040	5030	5040	5030	35
519	20231023	104000	69607335	5050	5050	5050	5050	1
520	20231023	103900	69602285	5050	5050	5050	5050	0
521	20231023	103800	69602285	5050	5010	5070	5010	1001
522	20231023	103700	64552265	5000	5000	5000	5000	1
523	20231023	103600	64547265	5030	4980	5030	4980	1000
524	20231023	103500	59532225	4980	4980	4980	4980	240
525	20231023	103400	58337025	5010	4975	5010	4970	28
526	20231023	103300	58197780	4970	4975	4975	4970	46
527	20231023	103200	57969110	5010	5020	5020	4970	94
528	20231023	103100	57501840	4960	5000	5030	4960	1149
529	20231023	103000	51729030	5000	4990	5000	4990	1089
530	20231023	102900	46289040	5000	4940	5010	4940	555
531	20231023	102800	43523665	4935	4935	4935	4935	58
532	20231023	102700	43237435	4975	4930	4975	4930	52
533	20231023	102600	42979345	4930	4925	4930	4925	648
534	20231023	102500	39787445	4925	4930	4930	4920	101
535	20231023	102400	39290510	4940	4930	4950	4930	4
536	20231023	102300	39270755	4935	4995	4995	4935	12
537	20231023	102200	39211415	4995	4935	4995	4935	40
538	20231023	102100	39013225	4985	4970	4985	4970	49
539	20231023	102000	38769095	4980	4990	4995	4975	22
540	20231023	101900	38659520	4930	4930	5020	4930	1771
541	20231023	101800	29841365	4930	4910	4930	4910	444
542	20231023	101700	27656220	4910	4920	4920	4865	390
543	20231023	101600	25756725	4925	4890	4950	4890	326
544	20231023	101500	24146470	4900	4845	4900	4845	1340
545	20231023	101400	17605275	4845	4855	4855	4845	751
546	20231023	101300	13966210	4855	4855	4855	4855	0
547	20231023	101200	13966210	4855	4855	4855	4855	0
548	20231023	101100	13966210	4855	4855	4855	4855	0
549	20231023	101000	13966210	4855	4855	4855	4855	7
550	20231023	100900	13932225	4860	4860	4860	4860	0
551	20231023	100800	13932225	4860	4860	4860	4860	0
552	20231023	100700	13932225	4860	4860	4860	4860	0
553	20231023	100600	13932225	4860	4860	4860	4860	1
554	20231023	100500	13927365	4855	4850	4855	4850	50
555	20231023	100400	13684850	4855	4855	4855	4855	0
556	20231023	100300	13684850	4855	4860	4860	4855	21
557	20231023	100200	13582890	4855	4860	4860	4855	41
558	20231023	100100	13383685	4860	4855	4860	4855	6
559	20231023	100000	13354550	4860	4860	4860	4860	105
560	20231023	095900	12844250	4860	4860	4860	4860	0
561	20231023	095800	12844250	4860	4865	4880	4860	203
562	20231023	095700	11854915	4870	4870	4870	4870	0
563	20231023	095600	11854915	4870	4870	4870	4870	1
564	20231023	095500	11850045	4870	4860	4870	4860	14
565	20231023	095400	11781975	4860	4860	4860	4860	0
566	20231023	095300	11781975	4860	4860	4860	4860	0
567	20231023	095200	11781975	4860	4860	4860	4860	111
568	20231023	095100	11242515	4855	4855	4855	4855	15
569	20231023	095000	11169690	4860	4860	4860	4860	10
570	20231023	094900	11121090	4860	4855	4860	4855	7
571	20231023	094800	11087100	4850	4860	4860	4850	980
572	20231023	094700	6331975	4870	4870	4870	4870	10
573	20231023	094600	6283275	4870	4870	4870	4860	11
574	20231023	094500	6229770	4870	4870	4870	4870	0
575	20231023	094400	6229770	4870	4870	4870	4870	0
576	20231023	094300	6229770	4870	4870	4870	4870	0
577	20231023	094200	6229770	4870	4870	4870	4870	1
578	20231023	094100	6224900	4870	4870	4870	4870	0
579	20231023	094000	6224900	4870	4870	4870	4870	6
580	20231023	093900	6195680	4870	4875	4875	4870	3
581	20231023	093800	6181065	4875	4875	4875	4870	12
582	20231023	093700	6122570	4870	4870	4875	4870	4
583	20231023	093600	6103085	4875	4875	4875	4875	7
584	20231023	093500	6068960	4875	4875	4875	4875	3
585	20231023	093400	6054335	4875	4875	4875	4875	1
586	20231023	093300	6049460	4865	4870	4870	4855	7
587	20231023	093200	6015440	4875	4875	4875	4875	3
588	20231023	093100	6000815	4875	4875	4875	4875	4
589	20231023	093000	5981315	4870	4870	4870	4870	0
590	20231023	092900	5981315	4870	4870	4870	4870	10
591	20231023	092800	5932615	4870	4870	4870	4870	3
592	20231023	092700	5918005	4855	4855	4855	4855	2
593	20231023	092600	5908295	4855	4855	4855	4855	0
594	20231023	092500	5908295	4855	4855	4855	4855	0
595	20231023	092400	5908295	4855	4855	4855	4855	3
596	20231023	092300	5893730	4875	4875	4875	4875	13
597	20231023	092200	5830355	4880	4880	4880	4880	253
598	20231023	092100	4595715	4880	4875	4880	4875	157
599	20231023	092000	3830335	4875	4875	4875	4875	0
600	20231023	091900	3830335	4875	4875	4875	4875	0
601	20231023	091800	3830335	4875	4875	4875	4875	1
602	20231023	091700	3825460	4875	4855	4875	4855	2
603	20231023	091600	3815730	4850	4850	4850	4850	0
604	20231023	091500	3815730	4850	4850	4850	4850	0
605	20231023	091400	3815730	4850	4870	4875	4850	15
606	20231023	091300	3742860	4850	4860	4870	4850	115
607	20231023	091200	3183985	4875	4875	4875	4875	0
608	20231023	091100	3183985	4875	4875	4875	4875	9
609	20231023	091000	3140110	4880	4875	4880	4875	20
610	20231023	090900	3042515	4880	4875	4880	4875	5
611	20231023	090800	3018135	4850	4855	4855	4850	54
612	20231023	090700	2756225	4880	4880	4880	4880	82
613	20231023	090600	2356065	4885	4885	4885	4885	0
614	20231023	090500	2356065	4885	4885	4885	4885	0
615	20231023	090400	2356065	4885	4885	4885	4885	1
616	20231023	090300	2351180	4885	4885	4885	4885	0
617	20231023	090200	2351180	4885	4885	4885	4885	2
618	20231023	090100	2341410	4850	4855	4855	4850	140
619	20231023	090000	1662100	4855	4890	4890	4855	340