KissMeData/046140/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	192000	234742670	4990	4990	4990	4990	1211
3	20231018	191900	234742670	4990	4990	4990	4990	0
4	20231018	191800	234742670	4990	4990	4990	4990	0
5	20231018	191700	234742670	4990	4990	4990	4990	0
6	20231018	191600	234742670	4990	4990	4990	4990	0
7	20231018	191500	234742670	4990	4990	4990	4990	0
8	20231018	191400	234742670	4990	4990	4990	4990	0
9	20231018	191300	234742670	4990	4990	4990	4990	0
10	20231018	191200	234742670	4990	4990	4990	4990	0
11	20231018	191100	234742670	4990	4990	4990	4990	0
12	20231018	191000	234742670	4990	4990	4990	4990	0
13	20231018	190900	234742670	4990	4990	4990	4990	0
14	20231018	190800	234742670	4990	4990	4990	4990	0
15	20231018	190700	234742670	4990	4990	4990	4990	0
16	20231018	190600	234742670	4990	4990	4990	4990	0
17	20231018	190500	234742670	4990	4990	4990	4990	0
18	20231018	190400	234742670	4990	4990	4990	4990	0
19	20231018	190300	234742670	4990	4990	4990	4990	0
20	20231018	190200	234742670	4990	4990	4990	4990	0
21	20231018	190100	234742670	4990	4990	4990	4990	0
22	20231018	190000	234742670	4990	4990	4990	4990	0
23	20231018	185900	234742670	4990	4990	4990	4990	0
24	20231018	185800	234742670	4990	4990	4990	4990	0
25	20231018	185700	234742670	4990	4990	4990	4990	0
26	20231018	185600	234742670	4990	4990	4990	4990	0
27	20231018	185500	234742670	4990	4990	4990	4990	0
28	20231018	185400	234742670	4990	4990	4990	4990	0
29	20231018	185300	234742670	4990	4990	4990	4990	0
30	20231018	185200	234742670	4990	4990	4990	4990	0
31	20231018	185100	234742670	4990	4990	4990	4990	0
32	20231018	185000	234742670	4990	4990	4990	4990	1211
33	20231018	184900	234742670	4990	4990	4990	4990	0
34	20231018	184800	234742670	4990	4990	4990	4990	0
35	20231018	184700	234742670	4990	4990	4990	4990	0
36	20231018	184600	234742670	4990	4990	4990	4990	0
37	20231018	184500	234742670	4990	4990	4990	4990	0
38	20231018	184400	234742670	4990	4990	4990	4990	0
39	20231018	184300	234742670	4990	4990	4990	4990	0
40	20231018	184200	234742670	4990	4990	4990	4990	0
41	20231018	184100	234742670	4990	4990	4990	4990	0
42	20231018	184000	234742670	4990	4990	4990	4990	0
43	20231018	183900	234742670	4990	4990	4990	4990	0
44	20231018	183800	234742670	4990	4990	4990	4990	0
45	20231018	183700	234742670	4990	4990	4990	4990	0
46	20231018	183600	234742670	4990	4990	4990	4990	0
47	20231018	183500	234742670	4990	4990	4990	4990	0
48	20231018	183400	234742670	4990	4990	4990	4990	0
49	20231018	183300	234742670	4990	4990	4990	4990	0
50	20231018	183200	234742670	4990	4990	4990	4990	0
51	20231018	183100	234742670	4990	4990	4990	4990	0
52	20231018	183000	234742670	4990	4990	4990	4990	0
53	20231018	182900	234742670	4990	4990	4990	4990	0
54	20231018	182800	234742670	4990	4990	4990	4990	0
55	20231018	182700	234742670	4990	4990	4990	4990	0
56	20231018	182600	234742670	4990	4990	4990	4990	0
57	20231018	182500	234742670	4990	4990	4990	4990	0
58	20231018	182400	234742670	4990	4990	4990	4990	0
59	20231018	182300	234742670	4990	4990	4990	4990	0
60	20231018	182200	234742670	4990	4990	4990	4990	0
61	20231018	182100	234742670	4990	4990	4990	4990	0
62	20231018	182000	234742670	4990	4990	4990	4990	1211
63	20231018	181900	234742670	4990	4990	4990	4990	0
64	20231018	181800	234742670	4990	4990	4990	4990	0
65	20231018	181700	234742670	4990	4990	4990	4990	0
66	20231018	181600	234742670	4990	4990	4990	4990	0
67	20231018	181500	234742670	4990	4990	4990	4990	0
68	20231018	181400	234742670	4990	4990	4990	4990	0
69	20231018	181300	234742670	4990	4990	4990	4990	0
70	20231018	181200	234742670	4990	4990	4990	4990	0
71	20231018	181100	234742670	4990	4990	4990	4990	0
72	20231018	181000	234742670	4990	4990	4990	4990	0
73	20231018	180900	234742670	4990	4990	4990	4990	0
74	20231018	180800	234742670	4990	4990	4990	4990	0
75	20231018	180700	234742670	4990	4990	4990	4990	0
76	20231018	180600	234742670	4990	4990	4990	4990	0
77	20231018	180500	234742670	4990	4990	4990	4990	0
78	20231018	180400	234742670	4990	4990	4990	4990	0
79	20231018	180300	234742670	4990	4990	4990	4990	0
80	20231018	180200	234742670	4990	4990	4990	4990	0
81	20231018	180100	234742670	4990	4990	4990	4990	0
82	20231018	180000	234742670	4990	4990	4990	4990	0
83	20231018	175900	234742670	4990	4990	4990	4990	0
84	20231018	175800	234742670	4990	4990	4990	4990	0
85	20231018	175700	234742670	4990	4990	4990	4990	0
86	20231018	175600	234742670	4990	4990	4990	4990	0
87	20231018	175500	234742670	4990	4990	4990	4990	0
88	20231018	175400	234742670	4990	4990	4990	4990	0
89	20231018	175300	234742670	4990	4990	4990	4990	0
90	20231018	175200	234742670	4990	4990	4990	4990	0
91	20231018	175100	234742670	4990	4990	4990	4990	0
92	20231018	175000	234742670	4990	4990	4990	4990	1211
93	20231018	174900	234742670	4990	4990	4990	4990	0
94	20231018	174800	234742670	4990	4990	4990	4990	0
95	20231018	174700	234742670	4990	4990	4990	4990	0
96	20231018	174600	234742670	4990	4990	4990	4990	0
97	20231018	174500	234742670	4990	4990	4990	4990	0
98	20231018	174400	234742670	4990	4990	4990	4990	0
99	20231018	174300	234742670	4990	4990	4990	4990	0
100	20231018	174200	234742670	4990	4990	4990	4990	0
101	20231018	174100	234742670	4990	4990	4990	4990	0
102	20231018	174000	234742670	4990	4990	4990	4990	0
103	20231018	173900	234742670	4990	4990	4990	4990	0
104	20231018	173800	234742670	4990	4990	4990	4990	0
105	20231018	173700	234742670	4990	4990	4990	4990	0
106	20231018	173600	234742670	4990	4990	4990	4990	0
107	20231018	173500	234742670	4990	4990	4990	4990	0
108	20231018	173400	234742670	4990	4990	4990	4990	0
109	20231018	173300	234742670	4990	4990	4990	4990	0
110	20231018	173200	234742670	4990	4990	4990	4990	0
111	20231018	173100	234742670	4990	4990	4990	4990	0
112	20231018	173000	234742670	4990	4990	4990	4990	0
113	20231018	172900	234742670	4990	4990	4990	4990	0
114	20231018	172800	234742670	4990	4990	4990	4990	0
115	20231018	172700	234742670	4990	4990	4990	4990	0
116	20231018	172600	234742670	4990	4990	4990	4990	0
117	20231018	172500	234742670	4990	4990	4990	4990	0
118	20231018	172400	234742670	4990	4990	4990	4990	0
119	20231018	172300	234742670	4990	4990	4990	4990	0
120	20231018	172200	234742670	4990	4990	4990	4990	0
121	20231018	172100	234742670	4990	4990	4990	4990	0
122	20231018	172000	234742670	4990	4990	4990	4990	1211
123	20231018	171900	234742670	4990	4990	4990	4990	0
124	20231018	171800	234742670	4990	4990	4990	4990	0
125	20231018	171700	234742670	4990	4990	4990	4990	0
126	20231018	171600	234742670	4990	4990	4990	4990	0
127	20231018	171500	234742670	4990	4990	4990	4990	0
128	20231018	171400	234742670	4990	4990	4990	4990	0
129	20231018	171300	234742670	4990	4990	4990	4990	0
130	20231018	171200	234742670	4990	4990	4990	4990	0
131	20231018	171100	234742670	4990	4990	4990	4990	0
132	20231018	171000	234742670	4990	4990	4990	4990	0
133	20231018	170900	234742670	4990	4990	4990	4990	0
134	20231018	170800	234742670	4990	4990	4990	4990	0
135	20231018	170700	234742670	4990	4990	4990	4990	0
136	20231018	170600	234742670	4990	4990	4990	4990	0
137	20231018	170500	234742670	4990	4990	4990	4990	0
138	20231018	170400	234742670	4990	4990	4990	4990	0
139	20231018	170300	234742670	4990	4990	4990	4990	0
140	20231018	170200	234742670	4990	4990	4990	4990	0
141	20231018	170100	234742670	4990	4990	4990	4990	0
142	20231018	170000	234742670	4990	4990	4990	4990	0
143	20231018	165900	234742670	4990	4990	4990	4990	0
144	20231018	165800	234742670	4990	4990	4990	4990	0
145	20231018	165700	234742670	4990	4990	4990	4990	0
146	20231018	165600	234742670	4990	4990	4990	4990	0
147	20231018	165500	234742670	4990	4990	4990	4990	0
148	20231018	165400	234742670	4990	4990	4990	4990	0
149	20231018	165300	234742670	4990	4990	4990	4990	0
150	20231018	165200	234742670	4990	4990	4990	4990	0
151	20231018	165100	234742670	4990	4990	4990	4990	0
152	20231018	165000	234742670	4990	4990	4990	4990	1211
153	20231018	164900	234742670	4990	4990	4990	4990	0
154	20231018	164800	234742670	4990	4990	4990	4990	0
155	20231018	164700	234742670	4990	4990	4990	4990	0
156	20231018	164600	234742670	4990	4990	4990	4990	0
157	20231018	164500	234742670	4990	4990	4990	4990	0
158	20231018	164400	234742670	4990	4990	4990	4990	0
159	20231018	164300	234742670	4990	4990	4990	4990	0
160	20231018	164200	234742670	4990	4990	4990	4990	0
161	20231018	164100	234742670	4990	4990	4990	4990	0
162	20231018	164000	234742670	4990	4990	4990	4990	0
163	20231018	163900	234742670	4990	4990	4990	4990	0
164	20231018	163800	234742670	4990	4990	4990	4990	0
165	20231018	163700	234742670	4990	4990	4990	4990	0
166	20231018	163600	234742670	4990	4990	4990	4990	0
167	20231018	163500	234742670	4990	4990	4990	4990	0
168	20231018	163400	234742670	4990	4990	4990	4990	0
169	20231018	163300	234742670	4990	4990	4990	4990	0
170	20231018	163200	234742670	4990	4990	4990	4990	0
171	20231018	163100	234742670	4990	4990	4990	4990	0
172	20231018	163000	234742670	4990	4990	4990	4990	0
173	20231018	162900	234742670	4990	4990	4990	4990	0
174	20231018	162800	234742670	4990	4990	4990	4990	0
175	20231018	162700	234742670	4990	4990	4990	4990	0
176	20231018	162600	234742670	4990	4990	4990	4990	0
177	20231018	162500	234742670	4990	4990	4990	4990	0
178	20231018	162400	234742670	4990	4990	4990	4990	0
179	20231018	162300	234742670	4990	4990	4990	4990	0
180	20231018	162200	234742670	4990	4990	4990	4990	0
181	20231018	162100	234742670	4990	4990	4990	4990	0
182	20231018	162000	234742670	4990	4990	4990	4990	1211
183	20231018	161900	234742670	4990	4990	4990	4990	0
184	20231018	161800	234742670	4990	4990	4990	4990	0
185	20231018	161700	234742670	4990	4990	4990	4990	0
186	20231018	161600	234742670	4990	4990	4990	4990	0
187	20231018	161500	234742670	4990	4990	4990	4990	0
188	20231018	161400	234742670	4990	4990	4990	4990	0
189	20231018	161300	234742670	4990	4990	4990	4990	0
190	20231018	161200	234742670	4990	4990	4990	4990	0
191	20231018	161100	234742670	4990	4990	4990	4990	0
192	20231018	161000	234742670	4990	4990	4990	4990	0
193	20231018	160900	234742670	4990	4990	4990	4990	0
194	20231018	160800	234742670	4990	4990	4990	4990	0
195	20231018	160700	234742670	4990	4990	4990	4990	0
196	20231018	160600	234742670	4990	4990	4990	4990	0
197	20231018	160500	234742670	4990	4990	4990	4990	0
198	20231018	160400	234742670	4990	4990	4990	4990	0
199	20231018	160300	234742670	4990	4990	4990	4990	0
200	20231018	160200	234742670	4990	4990	4990	4990	0
201	20231018	160100	234742670	4990	4990	4990	4990	0
202	20231018	160000	234742670	4990	4990	4990	4990	0
203	20231018	155900	234742670	4990	4990	4990	4990	0
204	20231018	155800	234742670	4990	4990	4990	4990	0
205	20231018	155700	234742670	4990	4990	4990	4990	0
206	20231018	155600	234742670	4990	4990	4990	4990	0
207	20231018	155500	234742670	4990	4990	4990	4990	0
208	20231018	155400	234742670	4990	4990	4990	4990	0
209	20231018	155300	234742670	4990	4990	4990	4990	0
210	20231018	155200	234742670	4990	4990	4990	4990	0
211	20231018	155100	234742670	4990	4990	4990	4990	0
212	20231018	155000	234742670	4990	4990	4990	4990	1211
213	20231018	154900	234742670	4990	4990	4990	4990	0
214	20231018	154800	234742670	4990	4990	4990	4990	0
215	20231018	154700	234742670	4990	4990	4990	4990	0
216	20231018	154600	234742670	4990	4990	4990	4990	0
217	20231018	154500	234742670	4990	4990	4990	4990	0
218	20231018	154400	234742670	4990	4990	4990	4990	0
219	20231018	154300	234742670	4990	4990	4990	4990	0
220	20231018	154200	234742670	4990	4990	4990	4990	0
221	20231018	154100	234742670	4990	4990	4990	4990	0
222	20231018	154000	234742670	4990	4990	4990	4990	0
223	20231018	153900	234742670	4990	4990	4990	4990	0
224	20231018	153800	234742670	4990	4990	4990	4990	0
225	20231018	153700	234742670	4990	4990	4990	4990	0
226	20231018	153600	234742670	4990	4990	4990	4990	0
227	20231018	153500	234742670	4990	4990	4990	4990	0
228	20231018	153400	234742670	4990	4990	4990	4990	0
229	20231018	153300	234742670	4990	4990	4990	4990	0
230	20231018	153200	234742670	4990	4990	4990	4990	0
231	20231018	153100	234742670	4990	4990	4990	4990	0
232	20231018	153000	234742670	4990	4990	4990	4990	1211
233	20231018	152900	228699780	5000	5000	5000	5000	0
234	20231018	152800	228699780	5000	5000	5000	5000	0
235	20231018	152700	228699780	5000	5000	5000	5000	0
236	20231018	152600	228699780	5000	5000	5000	5000	0
237	20231018	152500	228699780	5000	5000	5000	5000	0
238	20231018	152400	228699780	5000	5000	5000	5000	0
239	20231018	152300	228699780	5000	5000	5000	5000	0
240	20231018	152200	228699780	5000	5000	5000	5000	0
241	20231018	152100	228699780	5000	5000	5000	5000	0
242	20231018	152000	228699780	5000	5000	5000	5000	0
243	20231018	151900	228699780	5000	5000	5000	5000	10
244	20231018	151800	228649780	5000	5010	5010	5000	61
245	20231018	151700	228344770	5000	5000	5000	5000	31
246	20231018	151600	228189770	5000	5000	5000	5000	30
247	20231018	151500	228039770	5000	5000	5000	5000	32
248	20231018	151400	227879770	5000	5000	5000	5000	0
249	20231018	151300	227879770	5000	5000	5000	5000	1
250	20231018	151200	227874770	5020	5020	5020	5020	0
251	20231018	151100	227874770	5020	5020	5020	5020	199
252	20231018	151000	226875790	5020	5020	5020	5020	0
253	20231018	150900	226875790	5020	5020	5020	5020	1
254	20231018	150800	226870770	5030	5030	5030	5030	0
255	20231018	150700	226870770	5030	5030	5030	5030	0
256	20231018	150600	226870770	5030	5030	5030	5020	119
257	20231018	150500	226272300	5020	5020	5020	5020	0
258	20231018	150400	226272300	5020	5020	5020	5020	0
259	20231018	150300	226272300	5020	5010	5020	5010	1088
260	20231018	150200	220814430	5000	5000	5000	5000	496
261	20231018	150100	218334430	5000	5010	5010	5000	21
262	20231018	150000	218229230	5000	5000	5000	5000	10
263	20231018	145900	218179230	5010	5010	5010	5010	20
264	20231018	145800	218079030	5010	5010	5010	5010	39
265	20231018	145700	217883640	5010	5010	5010	5010	0
266	20231018	145600	217883640	5010	5010	5010	5010	0
267	20231018	145500	217883640	5010	4995	5010	4995	768
268	20231018	145400	214036005	5010	5010	5010	5010	59
269	20231018	145300	213740415	5010	5010	5010	5010	0
270	20231018	145200	213740415	5010	5010	5010	5010	0
271	20231018	145100	213740415	5010	5010	5010	5010	10
272	20231018	145000	213690315	5010	5010	5010	5010	0
273	20231018	144900	213690315	5010	5010	5010	5010	2
274	20231018	144800	213680295	4975	4975	4975	4975	0
275	20231018	144700	213680295	4975	4975	4975	4975	0
276	20231018	144600	213680295	4975	4975	4975	4975	0
277	20231018	144500	213680295	4975	4975	4975	4975	0
278	20231018	144400	213680295	4975	4975	4975	4975	0
279	20231018	144300	213680295	4975	4975	4975	4975	0
280	20231018	144200	213680295	4975	4975	4975	4975	0
281	20231018	144100	213680295	4975	4975	4975	4975	0
282	20231018	144000	213680295	4975	4975	4975	4975	0
283	20231018	143900	213680295	4975	4975	4975	4975	0
284	20231018	143800	213680295	4975	4970	4975	4970	1296
285	20231018	143700	207233885	4970	4970	4970	4970	1106
286	20231018	143600	201737065	4970	4965	4970	4965	33
287	20231018	143500	201573200	4970	4970	4970	4970	113
288	20231018	143400	201011590	4970	4970	4970	4970	385
289	20231018	143300	199098140	4970	4970	4970	4970	34
290	20231018	143200	198929160	4975	4975	4975	4975	13
291	20231018	143100	198864485	4975	4975	4975	4970	185
292	20231018	143000	197944320	4980	4985	4990	4970	1717
293	20231018	142900	189406320	4985	4985	4985	4985	118
294	20231018	142800	188818090	5010	5010	5010	5010	0
295	20231018	142700	188818090	5010	4985	5010	4985	36
296	20231018	142600	188638605	4990	4990	4990	4990	0
297	20231018	142500	188638605	4990	4990	4990	4990	18
298	20231018	142400	188548785	4990	4995	4995	4990	24
299	20231018	142300	188429000	4995	4995	4995	4995	0
300	20231018	142200	188429000	4995	4995	4995	4995	0
301	20231018	142100	188429000	4995	4995	4995	4995	200
302	20231018	142000	187430000	4995	4995	4995	4995	0
303	20231018	141900	187430000	4995	4995	4995	4995	13
304	20231018	141800	187365065	4985	4985	4985	4985	0
305	20231018	141700	187365065	4985	4985	4985	4985	0
306	20231018	141600	187365065	4985	4985	4985	4985	0
307	20231018	141500	187365065	4985	4985	4985	4985	0
308	20231018	141400	187365065	4985	4985	4985	4985	1
309	20231018	141300	187360080	4985	4985	4985	4985	0
310	20231018	141200	187360080	4985	4985	4985	4985	1135
311	20231018	141100	181702105	4980	4985	4985	4980	41
312	20231018	141000	181497875	4975	4985	4985	4975	692
313	20231018	140900	178053210	4985	4990	4990	4985	3465
314	20231018	140800	160770315	4990	5000	5000	4990	1030
315	20231018	140700	155625265	5010	5010	5010	5010	20
316	20231018	140600	155525065	5010	5010	5010	5010	0
317	20231018	140500	155525065	5010	5010	5010	5010	221
318	20231018	140400	154417855	5010	5010	5010	5010	0
319	20231018	140300	154417855	5010	5010	5010	5010	3
320	20231018	140200	154402825	5010	5010	5010	5010	300
321	20231018	140100	152899825	5000	5000	5000	5000	0
322	20231018	140000	152899825	5000	5000	5000	5000	34
323	20231018	135900	152729825	5010	5010	5010	5010	0
324	20231018	135800	152729825	5010	5010	5010	5010	0
325	20231018	135700	152729825	5010	5010	5010	5010	0
326	20231018	135600	152729825	5010	5010	5010	5010	0
327	20231018	135500	152729825	5010	5010	5010	5010	0
328	20231018	135400	152729825	5010	5010	5010	5010	200
329	20231018	135300	151727825	5010	5010	5010	5010	20
330	20231018	135200	151627625	5000	5000	5000	5000	34
331	20231018	135100	151457625	5000	5000	5000	5000	0
332	20231018	135000	151457625	5000	5000	5000	5000	0
333	20231018	134900	151457625	5000	5000	5000	5000	34
334	20231018	134800	151287625	5010	5010	5010	5010	15
335	20231018	134700	151212475	5010	5010	5010	5010	1
336	20231018	134600	151207465	5010	5000	5010	5000	36
337	20231018	134500	151027445	5010	5010	5010	5010	0
338	20231018	134400	151027445	5010	5010	5010	5000	42
339	20231018	134300	150817345	5010	5010	5010	5010	20
340	20231018	134200	150717145	5000	5000	5000	5000	1
341	20231018	134100	150712145	5010	5010	5010	5010	185
342	20231018	134000	149785295	5000	5000	5000	4995	5762
343	20231018	133900	120978410	5010	5010	5010	5010	0
344	20231018	133800	120978410	5010	5010	5010	5010	95
345	20231018	133700	120502460	5010	5010	5010	5010	339
346	20231018	133600	118804070	5010	5010	5010	5010	0
347	20231018	133500	118804070	5010	5010	5010	5010	192
348	20231018	133400	117842150	5010	5010	5010	5010	0
349	20231018	133300	117842150	5010	5010	5010	5010	0
350	20231018	133200	117842150	5010	5010	5010	5010	0
351	20231018	133100	117842150	5010	5010	5010	5010	0
352	20231018	133000	117842150	5010	5010	5010	5010	0
353	20231018	132900	117842150	5010	5010	5010	5010	316
354	20231018	132800	116258990	5010	5010	5010	5010	147
355	20231018	132700	115522520	5020	5020	5020	5020	0
356	20231018	132600	115522520	5020	5020	5020	5020	5
357	20231018	132500	115497420	5010	5010	5010	5010	30
358	20231018	132400	115347120	5010	5010	5010	5010	154
359	20231018	132300	114575580	5020	5010	5020	5010	152
360	20231018	132200	113812860	5010	5010	5010	5010	150
361	20231018	132100	113061360	5000	5000	5000	5000	0
362	20231018	132000	113061360	5000	5000	5000	5000	32
363	20231018	131900	112901360	5000	5000	5000	5000	0
364	20231018	131800	112901360	5000	5000	5000	5000	33
365	20231018	131700	112736360	5000	5000	5000	5000	0
366	20231018	131600	112736360	5000	5000	5000	5000	0
367	20231018	131500	112736360	5000	5000	5000	5000	31
368	20231018	131400	112581360	5010	5010	5010	5010	505
369	20231018	131300	110051310	5010	5010	5010	5010	0
370	20231018	131200	110051310	5010	5010	5010	5010	0
371	20231018	131100	110051310	5010	5010	5010	5010	250
372	20231018	131000	108798810	5010	5010	5010	5010	0
373	20231018	130900	108798810	5010	5010	5010	5010	0
374	20231018	130800	108798810	5010	5010	5010	5010	0
375	20231018	130700	108798810	5010	5010	5010	5010	0
376	20231018	130600	108798810	5010	5010	5010	5010	0
377	20231018	130500	108798810	5010	5010	5010	5010	151
378	20231018	130400	108042300	5010	5010	5010	5010	0
379	20231018	130300	108042300	5010	5010	5010	5010	34
380	20231018	130200	107871960	5000	5000	5000	5000	0
381	20231018	130100	107871960	5000	5000	5000	5000	33
382	20231018	130000	107706960	5000	5000	5000	5000	0
383	20231018	125900	107706960	5000	5000	5000	5000	0
384	20231018	125800	107706960	5000	5030	5030	5000	36
385	20231018	125700	107526900	5030	5030	5030	5030	1
386	20231018	125600	107521870	5000	5000	5000	5000	0
387	20231018	125500	107521870	5000	5000	5000	5000	32
388	20231018	125400	107361870	4995	4995	4995	4995	0
389	20231018	125300	107361870	4995	4995	4995	4995	31
390	20231018	125200	107207025	4995	4995	4995	4995	0
391	20231018	125100	107207025	4995	4995	4995	4995	0
392	20231018	125000	107207025	4995	5000	5000	4995	30
393	20231018	124900	107057045	5000	5000	5000	5000	0
394	20231018	124800	107057045	5000	5000	5000	5000	0
395	20231018	124700	107057045	5000	5030	5030	5000	32
396	20231018	124600	106897015	5000	5000	5000	5000	101
397	20231018	124500	106392015	5010	5010	5010	5010	27
398	20231018	124400	106256745	5020	5030	5030	5020	152
399	20231018	124300	105493605	5020	5020	5020	5020	0
400	20231018	124200	105493605	5020	5020	5020	5020	0
401	20231018	124100	105493605	5020	5020	5020	5020	0
402	20231018	124000	105493605	5020	5020	5020	5020	0
403	20231018	123900	105493605	5020	5020	5020	5020	0
404	20231018	123800	105493605	5020	5020	5020	5020	11
405	20231018	123700	105438385	5020	5030	5030	5020	120
406	20231018	123600	104835885	5030	5030	5030	5030	40
407	20231018	123500	104634685	5030	5030	5030	5030	5
408	20231018	123400	104609535	5020	5020	5020	5020	6
409	20231018	123300	104579415	5000	4990	5000	4990	1400
410	20231018	123200	97579455	4990	4990	4990	4990	3
411	20231018	123100	97564485	4985	4990	4990	4985	222
412	20231018	123000	96457205	4985	4985	4985	4985	948
413	20231018	122900	91731425	4985	4990	4990	4985	79
414	20231018	122800	91337380	4990	4985	4990	4985	59
415	20231018	122700	91042980	4985	4990	4990	4985	543
416	20231018	122600	88334745	4990	4995	4995	4990	36
417	20231018	122500	88155100	4995	4990	4995	4990	71
418	20231018	122400	87800660	4995	4995	4995	4990	60
419	20231018	122300	87501110	4995	5000	5000	4995	617
420	20231018	122200	84419165	5000	5030	5030	4995	5471
421	20231018	122100	57027800	5030	5030	5030	5030	0
422	20231018	122000	57027800	5030	5030	5030	5030	34
423	20231018	121900	56856780	5030	5030	5030	5030	0
424	20231018	121800	56856780	5030	5030	5030	5030	32
425	20231018	121700	56695820	5030	5030	5030	5030	0
426	20231018	121600	56695820	5030	5030	5030	5030	0
427	20231018	121500	56695820	5030	5030	5030	5030	0
428	20231018	121400	56695820	5030	5030	5030	5030	0
429	20231018	121300	56695820	5030	5030	5030	5030	413
430	20231018	121200	54618430	5040	5040	5040	5040	0
431	20231018	121100	54618430	5040	5040	5040	5040	0
432	20231018	121000	54618430	5040	5040	5040	5040	1
433	20231018	120900	54613390	5040	5040	5040	5040	0
434	20231018	120800	54613390	5040	5040	5040	5040	13
435	20231018	120700	54547870	5040	5040	5040	5040	430
436	20231018	120600	52380670	5040	5030	5040	5030	47
437	20231018	120500	52144130	5020	5020	5020	5020	0
438	20231018	120400	52144130	5020	5020	5020	5020	0
439	20231018	120300	52144130	5020	5020	5020	5020	32
440	20231018	120200	51983490	5020	5020	5020	5020	0
441	20231018	120100	51983490	5020	5020	5020	5020	30
442	20231018	120000	51832890	5020	5020	5020	5020	0
443	20231018	115900	51832890	5020	5020	5020	5020	0
444	20231018	115800	51832890	5020	5030	5030	5020	36
445	20231018	115700	51652160	5030	5030	5030	5030	0
446	20231018	115600	51652160	5030	5030	5030	5030	25
447	20231018	115500	51526410	5040	5040	5040	5040	41
448	20231018	115400	51319770	5030	5040	5040	5030	423
449	20231018	115300	49191460	5040	5040	5040	5040	5
450	20231018	115200	49166260	5030	5030	5030	5030	0
451	20231018	115100	49166260	5030	5030	5030	5030	33
452	20231018	115000	49000270	5030	5030	5030	5030	0
453	20231018	114900	49000270	5030	5030	5030	5030	0
454	20231018	114800	49000270	5030	5030	5030	5030	30
455	20231018	114700	48849370	5030	5030	5030	5030	1
456	20231018	114600	48844340	5030	5050	5050	5030	484
457	20231018	114500	46405270	5060	5060	5060	5060	11
458	20231018	114400	46349610	5050	5050	5050	5050	10
459	20231018	114300	46299110	5040	5040	5040	5040	32
460	20231018	114200	46137830	5040	5040	5040	5040	0
461	20231018	114100	46137830	5040	5040	5040	5040	32
462	20231018	114000	45976550	5050	5050	5050	5050	0
463	20231018	113900	45976550	5050	5050	5050	5050	20
464	20231018	113800	45875550	5050	5050	5050	5050	0
465	20231018	113700	45875550	5050	5050	5050	5050	100
466	20231018	113600	45370550	5060	5060	5060	5060	0
467	20231018	113500	45370550	5060	5050	5060	5050	191
468	20231018	113400	44405990	5060	5060	5060	5060	20
469	20231018	113300	44304790	5050	5050	5050	5050	0
470	20231018	113200	44304790	5050	5050	5050	5050	0
471	20231018	113100	44304790	5050	5050	5050	5050	0
472	20231018	113000	44304790	5050	5050	5050	5050	0
473	20231018	112900	44304790	5050	5060	5060	5050	284
474	20231018	112800	42870460	5070	5070	5070	5070	1
475	20231018	112700	42865390	5060	5060	5060	5060	32
476	20231018	112600	42703470	5070	5070	5070	5070	0
477	20231018	112500	42703470	5070	5060	5070	5060	141
478	20231018	112400	41990000	5070	5070	5070	5070	0
479	20231018	112300	41990000	5070	5070	5070	5070	1
480	20231018	112200	41984930	5070	5070	5070	5070	1
481	20231018	112100	41979860	5070	5070	5070	5070	0
482	20231018	112000	41979860	5070	5070	5070	5070	101
483	20231018	111900	41467790	5070	5070	5070	5070	50
484	20231018	111800	41214290	5070	5070	5070	5070	11
485	20231018	111700	41158520	5070	5090	5090	5070	16
486	20231018	111600	41077220	5080	5080	5080	5080	0
487	20231018	111500	41077220	5080	5080	5080	5080	0
488	20231018	111400	41077220	5080	5090	5090	5080	380
489	20231018	111300	39146770	5090	5090	5090	5090	0
490	20231018	111200	39146770	5090	5090	5090	5090	11
491	20231018	111100	39090780	5090	5090	5090	5090	2
492	20231018	111000	39080600	5100	5100	5100	5100	1000
493	20231018	110900	33980600	5080	5080	5080	5080	0
494	20231018	110800	33980600	5080	5080	5080	5080	0
495	20231018	110700	33980600	5080	5080	5080	5080	0
496	20231018	110600	33980600	5080	5080	5080	5080	428
497	20231018	110500	31806360	5060	5060	5060	5060	0
498	20231018	110400	31806360	5060	5080	5080	5060	112
499	20231018	110300	31239420	5080	5080	5080	5080	0
500	20231018	110200	31239420	5080	5080	5080	5080	3
501	20231018	110100	31224180	5080	5080	5080	5080	1
502	20231018	110000	31219100	5080	5080	5080	5080	0
503	20231018	105900	31219100	5080	5080	5080	5080	0
504	20231018	105800	31219100	5080	5080	5080	5080	0
505	20231018	105700	31219100	5080	5080	5080	5080	0
506	20231018	105600	31219100	5080	5080	5080	5080	11
507	20231018	105500	31163220	5070	5080	5080	5070	165
508	20231018	105400	30326660	5080	5080	5080	5080	5
509	20231018	105300	30301260	5080	5080	5080	5080	2
510	20231018	105200	30291100	5080	5080	5080	5080	547
511	20231018	105100	27512340	5080	5080	5080	5080	453
512	20231018	105000	25211100	5080	5080	5080	5080	156
513	20231018	104900	24418620	5080	5080	5080	5080	10
514	20231018	104800	24367820	5080	5080	5080	5080	0
515	20231018	104700	24367820	5080	5080	5080	5080	0
516	20231018	104600	24367820	5080	5080	5080	5080	0
517	20231018	104500	24367820	5080	5080	5080	5080	14
518	20231018	104400	24296700	5080	5080	5080	5080	0
519	20231018	104300	24296700	5080	5080	5080	5080	156
520	20231018	104200	23504220	5090	5090	5090	5090	4
521	20231018	104100	23483860	5090	5090	5090	5090	119
522	20231018	104000	22878150	5090	5090	5090	5090	0
523	20231018	103900	22878150	5090	5090	5090	5090	0
524	20231018	103800	22878150	5090	5090	5090	5090	0
525	20231018	103700	22878150	5090	5090	5090	5090	0
526	20231018	103600	22878150	5090	5090	5090	5090	0
527	20231018	103500	22878150	5090	5090	5090	5090	0
528	20231018	103400	22878150	5090	5090	5090	5090	0
529	20231018	103300	22878150	5090	5090	5090	5090	0
530	20231018	103200	22878150	5090	5090	5090	5090	0
531	20231018	103100	22878150	5090	5090	5090	5090	6
532	20231018	103000	22847610	5090	5090	5090	5090	0
533	20231018	102900	22847610	5090	5090	5090	5090	0
534	20231018	102800	22847610	5090	5090	5090	5090	2
535	20231018	102700	22837430	5100	5100	5100	5100	0
536	20231018	102600	22837430	5100	5100	5100	5100	1
537	20231018	102500	22832330	5100	5100	5100	5100	0
538	20231018	102400	22832330	5100	5100	5100	5100	0
539	20231018	102300	22832330	5100	5100	5100	5100	0
540	20231018	102200	22832330	5100	5100	5100	5100	0
541	20231018	102100	22832330	5100	5100	5100	5100	3
542	20231018	102000	22817030	5100	5100	5100	5100	13
543	20231018	101900	22750730	5100	5100	5100	5100	0
544	20231018	101800	22750730	5100	5100	5100	5100	0
545	20231018	101700	22750730	5100	5100	5100	5100	0
546	20231018	101600	22750730	5100	5100	5100	5100	8
547	20231018	101500	22709930	5080	5080	5080	5080	0
548	20231018	101400	22709930	5080	5080	5080	5080	0
549	20231018	101300	22709930	5080	5080	5080	5080	0
550	20231018	101200	22709930	5080	5080	5080	5080	0
551	20231018	101100	22709930	5080	5080	5080	5080	0
552	20231018	101000	22709930	5080	5080	5080	5080	0
553	20231018	100900	22709930	5080	5080	5080	5080	0
554	20231018	100800	22709930	5080	5080	5080	5080	0
555	20231018	100700	22709930	5080	5080	5080	5080	0
556	20231018	100600	22709930	5080	5080	5080	5080	132
557	20231018	100500	22039370	5080	5080	5080	5080	0
558	20231018	100400	22039370	5080	5080	5080	5080	0
559	20231018	100300	22039370	5080	5100	5100	5080	685
560	20231018	100200	18558680	5100	5100	5100	5100	2
561	20231018	100100	18548480	5120	5120	5120	5120	0
562	20231018	100000	18548480	5120	5120	5120	5120	0
563	20231018	095900	18548480	5120	5120	5120	5120	347
564	20231018	095800	16771840	5120	5120	5120	5120	0
565	20231018	095700	16771840	5120	5120	5120	5120	1
566	20231018	095600	16766720	5090	5090	5090	5090	0
567	20231018	095500	16766720	5090	5120	5120	5090	500
568	20231018	095400	14217810	5130	5130	5130	5130	0
569	20231018	095300	14217810	5130	5130	5130	5130	0
570	20231018	095200	14217810	5130	5130	5130	5130	1
571	20231018	095100	14212680	5130	5130	5130	5130	1
572	20231018	095000	14207550	5120	5120	5120	5120	0
573	20231018	094900	14207550	5120	5120	5120	5120	0
574	20231018	094800	14207550	5120	5120	5120	5120	0
575	20231018	094700	14207550	5120	5120	5120	5120	1
576	20231018	094600	14202430	5130	5130	5130	5130	0
577	20231018	094500	14202430	5130	5130	5130	5130	30
578	20231018	094400	14048530	5130	5130	5130	5130	0
579	20231018	094300	14048530	5130	5130	5130	5130	226
580	20231018	094200	12889150	5130	5130	5130	5130	0
581	20231018	094100	12889150	5130	5130	5130	5130	175
582	20231018	094000	11991400	5130	5130	5130	5130	1
583	20231018	093900	11986270	5120	5120	5120	5120	26
584	20231018	093800	11853150	5130	5130	5130	5130	5
585	20231018	093700	11827500	5110	5120	5120	5110	231
586	20231018	093600	10644800	5130	5130	5130	5130	20
587	20231018	093500	10542200	5130	5130	5130	5130	0
588	20231018	093400	10542200	5130	5130	5130	5130	11
589	20231018	093300	10485770	5130	5130	5130	5130	10
590	20231018	093200	10434470	5130	5130	5130	5130	101
591	20231018	093100	9916340	5130	5130	5130	5130	122
592	20231018	093000	9290480	5120	5130	5130	5120	85
593	20231018	092900	8855160	5130	5120	5130	5120	28
594	20231018	092800	8711740	5130	5130	5130	5130	2
595	20231018	092700	8701480	5130	5130	5130	5130	61
596	20231018	092600	8388550	5130	5130	5130	5130	5
597	20231018	092500	8362900	5130	5130	5130	5130	86
598	20231018	092400	7921720	5140	5140	5140	5140	0
599	20231018	092300	7921720	5140	5140	5140	5140	1
600	20231018	092200	7916580	5140	5140	5140	5140	150
601	20231018	092100	7145580	5140	5140	5140	5140	194
602	20231018	092000	6148420	5140	5140	5140	5140	0
603	20231018	091900	6148420	5140	5140	5140	5140	0
604	20231018	091800	6148420	5140	5140	5140	5140	11
605	20231018	091700	6091880	5140	5140	5140	5140	50
606	20231018	091600	5834880	5140	5140	5140	5140	1
607	20231018	091500	5829740	5140	5140	5140	5140	442
608	20231018	091400	3557860	5140	5140	5140	5140	0
609	20231018	091300	3557860	5140	5150	5150	5140	339
610	20231018	091200	1815170	5160	5160	5160	5160	0
611	20231018	091100	1815170	5160	5160	5160	5160	1
612	20231018	091000	1810010	5140	5140	5140	5140	0
613	20231018	090900	1810010	5140	5140	5140	5140	0
614	20231018	090800	1810010	5140	5140	5140	5140	0
615	20231018	090700	1810010	5140	5140	5140	5140	0
616	20231018	090600	1810010	5140	5140	5140	5140	0
617	20231018	090500	1810010	5140	5140	5140	5140	1
618	20231018	090400	1804870	5140	5140	5140	5140	0
619	20231018	090300	1804870	5140	5140	5140	5140	0
620	20231018	090200	1804870	5140	5150	5150	5140	287
621	20231018	090100	329600	5150	5150	5150	5150	0
622	20231018	090000	329600	5150	5150	5150	5150	64