KissMeData/007530/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	184600	113771535	2945	2945	2945	2945	443
3	20231019	184500	113771535	2945	2945	2945	2945	0
4	20231019	184400	113771535	2945	2945	2945	2945	0
5	20231019	184300	113771535	2945	2945	2945	2945	0
6	20231019	184200	113771535	2945	2945	2945	2945	0
7	20231019	184100	113771535	2945	2945	2945	2945	0
8	20231019	184000	113771535	2945	2945	2945	2945	0
9	20231019	183900	113771535	2945	2945	2945	2945	0
10	20231019	183800	113771535	2945	2945	2945	2945	0
11	20231019	183700	113771535	2945	2945	2945	2945	0
12	20231019	183600	113771535	2945	2945	2945	2945	0
13	20231019	183500	113771535	2945	2945	2945	2945	0
14	20231019	183400	113771535	2945	2945	2945	2945	0
15	20231019	183300	113771535	2945	2945	2945	2945	0
16	20231019	183200	113771535	2945	2945	2945	2945	0
17	20231019	183100	113771535	2945	2945	2945	2945	0
18	20231019	183000	113771535	2945	2945	2945	2945	0
19	20231019	182900	113771535	2945	2945	2945	2945	0
20	20231019	182800	113771535	2945	2945	2945	2945	0
21	20231019	182700	113771535	2945	2945	2945	2945	0
22	20231019	182600	113771535	2945	2945	2945	2945	0
23	20231019	182500	113771535	2945	2945	2945	2945	0
24	20231019	182400	113771535	2945	2945	2945	2945	0
25	20231019	182300	113771535	2945	2945	2945	2945	0
26	20231019	182200	113771535	2945	2945	2945	2945	0
27	20231019	182100	113771535	2945	2945	2945	2945	0
28	20231019	182000	113771535	2945	2945	2945	2945	0
29	20231019	181900	113771535	2945	2945	2945	2945	0
30	20231019	181800	113771535	2945	2945	2945	2945	0
31	20231019	181700	113771535	2945	2945	2945	2945	0
32	20231019	181600	113771535	2945	2945	2945	2945	443
33	20231019	181500	113771535	2945	2945	2945	2945	0
34	20231019	181400	113771535	2945	2945	2945	2945	0
35	20231019	181300	113771535	2945	2945	2945	2945	0
36	20231019	181200	113771535	2945	2945	2945	2945	0
37	20231019	181100	113771535	2945	2945	2945	2945	0
38	20231019	181000	113771535	2945	2945	2945	2945	0
39	20231019	180900	113771535	2945	2945	2945	2945	0
40	20231019	180800	113771535	2945	2945	2945	2945	0
41	20231019	180700	113771535	2945	2945	2945	2945	0
42	20231019	180600	113771535	2945	2945	2945	2945	0
43	20231019	180500	113771535	2945	2945	2945	2945	0
44	20231019	180400	113771535	2945	2945	2945	2945	0
45	20231019	180300	113771535	2945	2945	2945	2945	0
46	20231019	180200	113771535	2945	2945	2945	2945	0
47	20231019	180100	113771535	2945	2945	2945	2945	0
48	20231019	180000	113771535	2945	2945	2945	2945	0
49	20231019	175900	113771535	2945	2945	2945	2945	0
50	20231019	175800	113771535	2945	2945	2945	2945	0
51	20231019	175700	113771535	2945	2945	2945	2945	0
52	20231019	175600	113771535	2945	2945	2945	2945	0
53	20231019	175500	113771535	2945	2945	2945	2945	0
54	20231019	175400	113771535	2945	2945	2945	2945	0
55	20231019	175300	113771535	2945	2945	2945	2945	0
56	20231019	175200	113771535	2945	2945	2945	2945	0
57	20231019	175100	113771535	2945	2945	2945	2945	0
58	20231019	175000	113771535	2945	2945	2945	2945	0
59	20231019	174900	113771535	2945	2945	2945	2945	0
60	20231019	174800	113771535	2945	2945	2945	2945	0
61	20231019	174700	113771535	2945	2945	2945	2945	0
62	20231019	174600	113771535	2945	2945	2945	2945	443
63	20231019	174500	113771535	2945	2945	2945	2945	0
64	20231019	174400	113771535	2945	2945	2945	2945	0
65	20231019	174300	113771535	2945	2945	2945	2945	0
66	20231019	174200	113771535	2945	2945	2945	2945	0
67	20231019	174100	113771535	2945	2945	2945	2945	0
68	20231019	174000	113771535	2945	2945	2945	2945	0
69	20231019	173900	113771535	2945	2945	2945	2945	0
70	20231019	173800	113771535	2945	2945	2945	2945	0
71	20231019	173700	113771535	2945	2945	2945	2945	0
72	20231019	173600	113771535	2945	2945	2945	2945	0
73	20231019	173500	113771535	2945	2945	2945	2945	0
74	20231019	173400	113771535	2945	2945	2945	2945	0
75	20231019	173300	113771535	2945	2945	2945	2945	0
76	20231019	173200	113771535	2945	2945	2945	2945	0
77	20231019	173100	113771535	2945	2945	2945	2945	0
78	20231019	173000	113771535	2945	2945	2945	2945	0
79	20231019	172900	113771535	2945	2945	2945	2945	0
80	20231019	172800	113771535	2945	2945	2945	2945	0
81	20231019	172700	113771535	2945	2945	2945	2945	0
82	20231019	172600	113771535	2945	2945	2945	2945	0
83	20231019	172500	113771535	2945	2945	2945	2945	0
84	20231019	172400	113771535	2945	2945	2945	2945	0
85	20231019	172300	113771535	2945	2945	2945	2945	0
86	20231019	172200	113771535	2945	2945	2945	2945	0
87	20231019	172100	113771535	2945	2945	2945	2945	0
88	20231019	172000	113771535	2945	2945	2945	2945	0
89	20231019	171900	113771535	2945	2945	2945	2945	0
90	20231019	171800	113771535	2945	2945	2945	2945	0
91	20231019	171700	113771535	2945	2945	2945	2945	0
92	20231019	171600	113771535	2945	2945	2945	2945	443
93	20231019	171500	113771535	2945	2945	2945	2945	0
94	20231019	171400	113771535	2945	2945	2945	2945	0
95	20231019	171300	113771535	2945	2945	2945	2945	0
96	20231019	171200	113771535	2945	2945	2945	2945	0
97	20231019	171100	113771535	2945	2945	2945	2945	0
98	20231019	171000	113771535	2945	2945	2945	2945	0
99	20231019	170900	113771535	2945	2945	2945	2945	0
100	20231019	170800	113771535	2945	2945	2945	2945	0
101	20231019	170700	113771535	2945	2945	2945	2945	0
102	20231019	170600	113771535	2945	2945	2945	2945	0
103	20231019	170500	113771535	2945	2945	2945	2945	0
104	20231019	170400	113771535	2945	2945	2945	2945	0
105	20231019	170300	113771535	2945	2945	2945	2945	0
106	20231019	170200	113771535	2945	2945	2945	2945	0
107	20231019	170100	113771535	2945	2945	2945	2945	0
108	20231019	170000	113771535	2945	2945	2945	2945	0
109	20231019	165900	113771535	2945	2945	2945	2945	0
110	20231019	165800	113771535	2945	2945	2945	2945	0
111	20231019	165700	113771535	2945	2945	2945	2945	0
112	20231019	165600	113771535	2945	2945	2945	2945	0
113	20231019	165500	113771535	2945	2945	2945	2945	0
114	20231019	165400	113771535	2945	2945	2945	2945	0
115	20231019	165300	113771535	2945	2945	2945	2945	0
116	20231019	165200	113771535	2945	2945	2945	2945	0
117	20231019	165100	113771535	2945	2945	2945	2945	0
118	20231019	165000	113771535	2945	2945	2945	2945	0
119	20231019	164900	113771535	2945	2945	2945	2945	0
120	20231019	164800	113771535	2945	2945	2945	2945	0
121	20231019	164700	113771535	2945	2945	2945	2945	0
122	20231019	164600	113771535	2945	2945	2945	2945	443
123	20231019	164500	113771535	2945	2945	2945	2945	0
124	20231019	164400	113771535	2945	2945	2945	2945	0
125	20231019	164300	113771535	2945	2945	2945	2945	0
126	20231019	164200	113771535	2945	2945	2945	2945	0
127	20231019	164100	113771535	2945	2945	2945	2945	0
128	20231019	164000	113771535	2945	2945	2945	2945	0
129	20231019	163900	113771535	2945	2945	2945	2945	0
130	20231019	163800	113771535	2945	2945	2945	2945	0
131	20231019	163700	113771535	2945	2945	2945	2945	0
132	20231019	163600	113771535	2945	2945	2945	2945	0
133	20231019	163500	113771535	2945	2945	2945	2945	0
134	20231019	163400	113771535	2945	2945	2945	2945	0
135	20231019	163300	113771535	2945	2945	2945	2945	0
136	20231019	163200	113771535	2945	2945	2945	2945	0
137	20231019	163100	113771535	2945	2945	2945	2945	0
138	20231019	163000	113771535	2945	2945	2945	2945	0
139	20231019	162900	113771535	2945	2945	2945	2945	0
140	20231019	162800	113771535	2945	2945	2945	2945	0
141	20231019	162700	113771535	2945	2945	2945	2945	0
142	20231019	162600	113771535	2945	2945	2945	2945	0
143	20231019	162500	113771535	2945	2945	2945	2945	0
144	20231019	162400	113771535	2945	2945	2945	2945	0
145	20231019	162300	113771535	2945	2945	2945	2945	0
146	20231019	162200	113771535	2945	2945	2945	2945	0
147	20231019	162100	113771535	2945	2945	2945	2945	0
148	20231019	162000	113771535	2945	2945	2945	2945	0
149	20231019	161900	113771535	2945	2945	2945	2945	0
150	20231019	161800	113771535	2945	2945	2945	2945	0
151	20231019	161700	113771535	2945	2945	2945	2945	0
152	20231019	161600	113771535	2945	2945	2945	2945	443
153	20231019	161500	113771535	2945	2945	2945	2945	0
154	20231019	161400	113771535	2945	2945	2945	2945	0
155	20231019	161300	113771535	2945	2945	2945	2945	0
156	20231019	161200	113771535	2945	2945	2945	2945	0
157	20231019	161100	113771535	2945	2945	2945	2945	0
158	20231019	161000	113771535	2945	2945	2945	2945	0
159	20231019	160900	113771535	2945	2945	2945	2945	0
160	20231019	160800	113771535	2945	2945	2945	2945	0
161	20231019	160700	113771535	2945	2945	2945	2945	0
162	20231019	160600	113771535	2945	2945	2945	2945	0
163	20231019	160500	113771535	2945	2945	2945	2945	0
164	20231019	160400	113771535	2945	2945	2945	2945	0
165	20231019	160300	113771535	2945	2945	2945	2945	0
166	20231019	160200	113771535	2945	2945	2945	2945	0
167	20231019	160100	113771535	2945	2945	2945	2945	0
168	20231019	160000	113771535	2945	2945	2945	2945	0
169	20231019	155900	113771535	2945	2945	2945	2945	0
170	20231019	155800	113771535	2945	2945	2945	2945	0
171	20231019	155700	113771535	2945	2945	2945	2945	0
172	20231019	155600	113771535	2945	2945	2945	2945	0
173	20231019	155500	113771535	2945	2945	2945	2945	0
174	20231019	155400	113771535	2945	2945	2945	2945	0
175	20231019	155300	113771535	2945	2945	2945	2945	0
176	20231019	155200	113771535	2945	2945	2945	2945	0
177	20231019	155100	113771535	2945	2945	2945	2945	0
178	20231019	155000	113771535	2945	2945	2945	2945	0
179	20231019	154900	113771535	2945	2945	2945	2945	0
180	20231019	154800	113771535	2945	2945	2945	2945	0
181	20231019	154700	113771535	2945	2945	2945	2945	0
182	20231019	154600	113771535	2945	2945	2945	2945	443
183	20231019	154500	113771535	2945	2945	2945	2945	0
184	20231019	154400	113771535	2945	2945	2945	2945	0
185	20231019	154300	113771535	2945	2945	2945	2945	0
186	20231019	154200	113771535	2945	2945	2945	2945	0
187	20231019	154100	113771535	2945	2945	2945	2945	0
188	20231019	154000	113771535	2945	2945	2945	2945	0
189	20231019	153900	113771535	2945	2945	2945	2945	0
190	20231019	153800	113771535	2945	2945	2945	2945	0
191	20231019	153700	113771535	2945	2945	2945	2945	0
192	20231019	153600	113771535	2945	2945	2945	2945	0
193	20231019	153500	113771535	2945	2945	2945	2945	0
194	20231019	153400	113771535	2945	2945	2945	2945	0
195	20231019	153300	113771535	2945	2945	2945	2945	0
196	20231019	153200	113771535	2945	2945	2945	2945	0
197	20231019	153100	113771535	2945	2945	2945	2945	0
198	20231019	153000	113771535	2945	2945	2945	2945	443
199	20231019	152900	112466900	2945	2945	2945	2945	0
200	20231019	152800	112466900	2945	2945	2945	2945	0
201	20231019	152700	112466900	2945	2945	2945	2945	0
202	20231019	152600	112466900	2945	2945	2945	2945	0
203	20231019	152500	112466900	2945	2945	2945	2945	0
204	20231019	152400	112466900	2945	2945	2945	2945	0
205	20231019	152300	112466900	2945	2945	2945	2945	0
206	20231019	152200	112466900	2945	2945	2945	2945	0
207	20231019	152100	112466900	2945	2945	2945	2945	0
208	20231019	152000	112466900	2945	2945	2945	2945	0
209	20231019	151900	112466900	2945	2945	2945	2945	0
210	20231019	151800	112466900	2945	2925	2945	2925	348
211	20231019	151700	111448920	2925	2945	2945	2925	502
212	20231019	151600	109980530	2925	2925	2925	2925	396
213	20231019	151500	108822230	2925	2930	2930	2925	250
214	20231019	151400	108090255	2945	2945	2945	2945	0
215	20231019	151300	108090255	2945	2930	2945	2930	304
216	20231019	151200	107199480	2930	2935	2935	2930	923
217	20231019	151100	104495040	2940	2940	2940	2940	2
218	20231019	151000	104489160	2945	2945	2945	2945	0
219	20231019	150900	104489160	2945	2945	2945	2945	0
220	20231019	150800	104489160	2945	2945	2945	2945	0
221	20231019	150700	104489160	2945	2945	2945	2945	0
222	20231019	150600	104489160	2945	2945	2945	2945	0
223	20231019	150500	104489160	2945	2945	2945	2945	0
224	20231019	150400	104489160	2945	2945	2945	2945	0
225	20231019	150300	104489160	2945	2945	2945	2945	0
226	20231019	150200	104489160	2945	2945	2945	2945	0
227	20231019	150100	104489160	2945	2945	2945	2945	0
228	20231019	150000	104489160	2945	2945	2945	2945	0
229	20231019	145900	104489160	2945	2945	2945	2945	0
230	20231019	145800	104489160	2945	2945	2945	2945	0
231	20231019	145700	104489160	2945	2945	2945	2945	0
232	20231019	145600	104489160	2945	2945	2945	2945	0
233	20231019	145500	104489160	2945	2945	2945	2945	0
234	20231019	145400	104489160	2945	2945	2945	2945	0
235	20231019	145300	104489160	2945	2945	2945	2945	0
236	20231019	145200	104489160	2945	2945	2945	2945	0
237	20231019	145100	104489160	2945	2945	2945	2945	0
238	20231019	145000	104489160	2945	2945	2945	2945	0
239	20231019	144900	104489160	2945	2945	2945	2945	0
240	20231019	144800	104489160	2945	2945	2945	2945	0
241	20231019	144700	104489160	2945	2945	2945	2945	0
242	20231019	144600	104489160	2945	2945	2945	2945	0
243	20231019	144500	104489160	2945	2945	2945	2945	0
244	20231019	144400	104489160	2945	2945	2945	2945	0
245	20231019	144300	104489160	2945	2945	2945	2945	0
246	20231019	144200	104489160	2945	2945	2945	2945	0
247	20231019	144100	104489160	2945	2945	2945	2945	100
248	20231019	144000	104194660	2945	2945	2945	2945	0
249	20231019	143900	104194660	2945	2945	2945	2945	0
250	20231019	143800	104194660	2945	2945	2945	2945	0
251	20231019	143700	104194660	2945	2945	2945	2945	0
252	20231019	143600	104194660	2945	2945	2945	2945	0
253	20231019	143500	104194660	2945	2945	2945	2945	5
254	20231019	143400	104179935	2950	2950	2950	2950	0
255	20231019	143300	104179935	2950	2950	2950	2950	0
256	20231019	143200	104179935	2950	2950	2950	2950	0
257	20231019	143100	104179935	2950	2950	2950	2950	0
258	20231019	143000	104179935	2950	2950	2950	2950	0
259	20231019	142900	104179935	2950	2950	2950	2950	0
260	20231019	142800	104179935	2950	2950	2950	2950	0
261	20231019	142700	104179935	2950	2950	2950	2950	0
262	20231019	142600	104179935	2950	2950	2950	2950	0
263	20231019	142500	104179935	2950	2950	2950	2950	0
264	20231019	142400	104179935	2950	2950	2950	2950	0
265	20231019	142300	104179935	2950	2950	2950	2950	0
266	20231019	142200	104179935	2950	2950	2950	2950	0
267	20231019	142100	104179935	2950	2950	2950	2950	0
268	20231019	142000	104179935	2950	2950	2950	2950	0
269	20231019	141900	104179935	2950	2950	2950	2950	0
270	20231019	141800	104179935	2950	2950	2950	2950	0
271	20231019	141700	104179935	2950	2950	2950	2950	3
272	20231019	141600	104171085	2950	2950	2950	2950	1
273	20231019	141500	104168135	2925	2925	2925	2925	0
274	20231019	141400	104168135	2925	2930	2930	2925	1712
275	20231019	141300	99157045	2930	2935	2935	2930	1187
276	20231019	141200	95674710	2940	2940	2940	2940	0
277	20231019	141100	95674710	2940	2940	2940	2940	1050
278	20231019	141000	92587710	2950	2950	2950	2950	0
279	20231019	140900	92587710	2950	2950	2950	2950	0
280	20231019	140800	92587710	2950	2950	2950	2950	0
281	20231019	140700	92587710	2950	2950	2950	2950	0
282	20231019	140600	92587710	2950	2950	2950	2950	0
283	20231019	140500	92587710	2950	2950	2950	2950	99
284	20231019	140400	92295660	2950	2950	2950	2950	0
285	20231019	140300	92295660	2950	2950	2950	2950	0
286	20231019	140200	92295660	2950	2950	2950	2950	0
287	20231019	140100	92295660	2950	2950	2950	2950	0
288	20231019	140000	92295660	2950	2950	2950	2950	0
289	20231019	135900	92295660	2950	2950	2950	2950	0
290	20231019	135800	92295660	2950	2950	2950	2950	0
291	20231019	135700	92295660	2950	2950	2950	2950	0
292	20231019	135600	92295660	2950	2950	2950	2950	0
293	20231019	135500	92295660	2950	2950	2950	2950	0
294	20231019	135400	92295660	2950	2950	2950	2950	0
295	20231019	135300	92295660	2950	2950	2950	2950	0
296	20231019	135200	92295660	2950	2950	2950	2950	0
297	20231019	135100	92295660	2950	2950	2950	2950	0
298	20231019	135000	92295660	2950	2950	2950	2950	200
299	20231019	134900	91705660	2950	2950	2950	2950	0
300	20231019	134800	91705660	2950	2940	2950	2940	500
301	20231019	134700	90235650	2945	2945	2945	2945	0
302	20231019	134600	90235650	2945	2945	2945	2945	34
303	20231019	134500	90135520	2950	2950	2950	2950	0
304	20231019	134400	90135520	2950	2950	2950	2950	0
305	20231019	134300	90135520	2950	2950	2950	2950	0
306	20231019	134200	90135520	2950	2950	2950	2950	0
307	20231019	134100	90135520	2950	2950	2950	2950	0
308	20231019	134000	90135520	2950	2950	2950	2950	1
309	20231019	133900	90132570	2955	2955	2955	2955	0
310	20231019	133800	90132570	2955	2955	2955	2955	0
311	20231019	133700	90132570	2955	2955	2955	2955	31
312	20231019	133600	90040965	2955	2955	2955	2955	0
313	20231019	133500	90040965	2955	2955	2955	2955	0
314	20231019	133400	90040965	2955	2955	2955	2955	0
315	20231019	133300	90040965	2955	2955	2955	2955	0
316	20231019	133200	90040965	2955	2955	2955	2955	0
317	20231019	133100	90040965	2955	2955	2955	2955	0
318	20231019	133000	90040965	2955	2955	2955	2955	1
319	20231019	132900	90038010	2960	2960	2960	2960	0
320	20231019	132800	90038010	2960	2960	2960	2960	0
321	20231019	132700	90038010	2960	2960	2960	2960	0
322	20231019	132600	90038010	2960	2960	2960	2960	0
323	20231019	132500	90038010	2960	2960	2960	2960	0
324	20231019	132400	90038010	2960	2960	2960	2960	0
325	20231019	132300	90038010	2960	2960	2960	2960	0
326	20231019	132200	90038010	2960	2960	2960	2960	0
327	20231019	132100	90038010	2960	2960	2960	2960	0
328	20231019	132000	90038010	2960	2960	2960	2960	0
329	20231019	131900	90038010	2960	2960	2960	2960	1
330	20231019	131800	90035050	2960	2960	2960	2960	0
331	20231019	131700	90035050	2960	2960	2960	2960	0
332	20231019	131600	90035050	2960	2960	2960	2960	0
333	20231019	131500	90035050	2960	2960	2960	2960	0
334	20231019	131400	90035050	2960	2960	2960	2960	0
335	20231019	131300	90035050	2960	2960	2960	2960	0
336	20231019	131200	90035050	2960	2960	2960	2960	0
337	20231019	131100	90035050	2960	2960	2960	2960	0
338	20231019	131000	90035050	2960	2960	2960	2960	0
339	20231019	130900	90035050	2960	2960	2960	2960	0
340	20231019	130800	90035050	2960	2960	2960	2960	18
341	20231019	130700	89981770	2960	2960	2960	2960	0
342	20231019	130600	89981770	2960	2960	2960	2960	0
343	20231019	130500	89981770	2960	2960	2960	2960	10
344	20231019	130400	89952170	2960	2960	2960	2960	0
345	20231019	130300	89952170	2960	2940	2960	2940	2
346	20231019	130200	89946270	2950	2950	2950	2950	0
347	20231019	130100	89946270	2950	2950	2950	2950	0
348	20231019	130000	89946270	2950	2950	2950	2950	0
349	20231019	125900	89946270	2950	2950	2950	2950	0
350	20231019	125800	89946270	2950	2950	2950	2950	0
351	20231019	125700	89946270	2950	2950	2950	2950	0
352	20231019	125600	89946270	2950	2950	2950	2950	100
353	20231019	125500	89651270	2960	2960	2960	2960	0
354	20231019	125400	89651270	2960	2960	2960	2960	0
355	20231019	125300	89651270	2960	2960	2960	2960	0
356	20231019	125200	89651270	2960	2960	2960	2960	0
357	20231019	125100	89651270	2960	2960	2960	2960	0
358	20231019	125000	89651270	2960	2960	2960	2960	0
359	20231019	124900	89651270	2960	2960	2960	2960	0
360	20231019	124800	89651270	2960	2960	2960	2960	0
361	20231019	124700	89651270	2960	2960	2960	2960	0
362	20231019	124600	89651270	2960	2960	2960	2960	0
363	20231019	124500	89651270	2960	2960	2960	2960	0
364	20231019	124400	89651270	2960	2960	2960	2960	0
365	20231019	124300	89651270	2960	2960	2960	2960	18
366	20231019	124200	89597990	2960	2960	2960	2960	0
367	20231019	124100	89597990	2960	2950	2960	2950	200
368	20231019	124000	89007470	2955	2950	2955	2950	299
369	20231019	123900	88125415	2955	2955	2955	2955	0
370	20231019	123800	88125415	2955	2955	2955	2955	2
371	20231019	123700	88119505	2950	2950	2950	2950	0
372	20231019	123600	88119505	2950	2950	2950	2950	47
373	20231019	123500	87980855	2950	2950	2950	2950	55
374	20231019	123400	87818605	2955	2955	2955	2955	0
375	20231019	123300	87818605	2955	2955	2955	2955	1
376	20231019	123200	87815650	2950	2950	2950	2950	0
377	20231019	123100	87815650	2950	2950	2950	2950	0
378	20231019	123000	87815650	2950	2950	2950	2950	0
379	20231019	122900	87815650	2950	2950	2950	2950	0
380	20231019	122800	87815650	2950	2950	2950	2950	0
381	20231019	122700	87815650	2950	2950	2950	2950	0
382	20231019	122600	87815650	2950	2950	2950	2950	356
383	20231019	122500	86765450	2950	2950	2950	2950	0
384	20231019	122400	86765450	2950	2950	2950	2950	0
385	20231019	122300	86765450	2950	2950	2950	2950	0
386	20231019	122200	86765450	2950	2950	2950	2950	0
387	20231019	122100	86765450	2950	2950	2950	2950	0
388	20231019	122000	86765450	2950	2950	2950	2950	0
389	20231019	121900	86765450	2950	2950	2950	2950	0
390	20231019	121800	86765450	2950	2950	2950	2950	0
391	20231019	121700	86765450	2950	2950	2950	2950	0
392	20231019	121600	86765450	2950	2950	2950	2950	0
393	20231019	121500	86765450	2950	2950	2950	2950	0
394	20231019	121400	86765450	2950	2950	2950	2950	0
395	20231019	121300	86765450	2950	2950	2950	2950	500
396	20231019	121200	85290450	2950	2950	2950	2950	0
397	20231019	121100	85290450	2950	2950	2950	2950	0
398	20231019	121000	85290450	2950	2950	2950	2950	0
399	20231019	120900	85290450	2950	2950	2950	2950	0
400	20231019	120800	85290450	2950	2950	2950	2950	0
401	20231019	120700	85290450	2950	2950	2950	2950	1474
402	20231019	120600	80942150	2950	2950	2950	2950	0
403	20231019	120500	80942150	2950	2950	2950	2950	0
404	20231019	120400	80942150	2950	2925	2950	2925	3
405	20231019	120300	80933350	2925	2925	2925	2925	0
406	20231019	120200	80933350	2925	2925	2925	2925	1
407	20231019	120100	80930425	2925	2925	2925	2925	0
408	20231019	120000	80930425	2925	2925	2925	2925	3382
409	20231019	115900	71038075	2950	2950	2950	2950	0
410	20231019	115800	71038075	2950	2950	2950	2950	10
411	20231019	115700	71008575	2950	2950	2950	2950	0
412	20231019	115600	71008575	2950	2950	2950	2950	0
413	20231019	115500	71008575	2950	2950	2950	2950	0
414	20231019	115400	71008575	2950	2950	2950	2950	0
415	20231019	115300	71008575	2950	2950	2950	2950	0
416	20231019	115200	71008575	2950	2950	2950	2950	0
417	20231019	115100	71008575	2950	2950	2950	2950	0
418	20231019	115000	71008575	2950	2950	2950	2950	0
419	20231019	114900	71008575	2950	2950	2950	2950	0
420	20231019	114800	71008575	2950	2950	2950	2950	0
421	20231019	114700	71008575	2950	2950	2950	2950	0
422	20231019	114600	71008575	2950	2950	2950	2950	0
423	20231019	114500	71008575	2950	2950	2950	2950	0
424	20231019	114400	71008575	2950	2950	2950	2950	0
425	20231019	114300	71008575	2950	2950	2950	2950	0
426	20231019	114200	71008575	2950	2950	2950	2950	0
427	20231019	114100	71008575	2950	2950	2950	2950	0
428	20231019	114000	71008575	2950	2950	2950	2950	0
429	20231019	113900	71008575	2950	2950	2950	2950	0
430	20231019	113800	71008575	2950	2950	2950	2950	0
431	20231019	113700	71008575	2950	2950	2950	2950	0
432	20231019	113600	71008575	2950	2950	2950	2950	0
433	20231019	113500	71008575	2950	2950	2950	2950	0
434	20231019	113400	71008575	2950	2950	2950	2950	0
435	20231019	113300	71008575	2950	2950	2950	2950	2
436	20231019	113200	71002675	2950	2950	2950	2950	0
437	20231019	113100	71002675	2950	2950	2950	2950	0
438	20231019	113000	71002675	2950	2950	2950	2950	0
439	20231019	112900	71002675	2950	2950	2950	2950	0
440	20231019	112800	71002675	2950	2950	2950	2950	0
441	20231019	112700	71002675	2950	2950	2950	2950	0
442	20231019	112600	71002675	2950	2950	2950	2950	100
443	20231019	112500	70707675	2950	2950	2950	2950	0
444	20231019	112400	70707675	2950	2950	2950	2950	0
445	20231019	112300	70707675	2950	2950	2950	2950	0
446	20231019	112200	70707675	2950	2950	2950	2950	1
447	20231019	112100	70704725	2925	2930	2930	2925	2325
448	20231019	112000	63903600	2950	2950	2950	2950	0
449	20231019	111900	63903600	2950	2950	2950	2950	0
450	20231019	111800	63903600	2950	2950	2950	2950	0
451	20231019	111700	63903600	2950	2950	2950	2950	505
452	20231019	111600	62413850	2960	2960	2960	2960	0
453	20231019	111500	62413850	2960	2960	2960	2960	0
454	20231019	111400	62413850	2960	2955	2960	2955	2
455	20231019	111300	62407935	2955	2960	2960	2950	354
456	20231019	111200	61360275	2960	2960	2960	2960	0
457	20231019	111100	61360275	2960	2960	2960	2960	0
458	20231019	111000	61360275	2960	2960	2960	2960	0
459	20231019	110900	61360275	2960	2960	2960	2960	0
460	20231019	110800	61360275	2960	2960	2960	2960	0
461	20231019	110700	61360275	2960	2960	2960	2960	0
462	20231019	110600	61360275	2960	2960	2960	2960	0
463	20231019	110500	61360275	2960	2960	2960	2960	0
464	20231019	110400	61360275	2960	2960	2960	2960	1000
465	20231019	110300	58400275	2950	2950	2950	2950	0
466	20231019	110200	58400275	2950	2950	2950	2950	300
467	20231019	110100	57515275	2950	2940	2950	2940	600
468	20231019	110000	55745285	2945	2945	2945	2945	0
469	20231019	105900	55745285	2945	2945	2945	2945	0
470	20231019	105800	55745285	2945	2945	2945	2945	0
471	20231019	105700	55745285	2945	2945	2945	2945	0
472	20231019	105600	55745285	2945	2945	2945	2945	0
473	20231019	105500	55745285	2945	2945	2945	2945	0
474	20231019	105400	55745285	2945	2945	2945	2945	80
475	20231019	105300	55509685	2930	2930	2930	2930	0
476	20231019	105200	55509685	2930	2930	2930	2930	0
477	20231019	105100	55509685	2930	2930	2930	2930	0
478	20231019	105000	55509685	2930	2930	2930	2930	10
479	20231019	104900	55480385	2925	2925	2925	2925	0
480	20231019	104800	55480385	2925	2925	2925	2925	0
481	20231019	104700	55480385	2925	2925	2925	2925	0
482	20231019	104600	55480385	2925	2925	2925	2925	0
483	20231019	104500	55480385	2925	2925	2925	2925	0
484	20231019	104400	55480385	2925	2925	2925	2925	0
485	20231019	104300	55480385	2925	2925	2925	2925	0
486	20231019	104200	55480385	2925	2925	2925	2925	0
487	20231019	104100	55480385	2925	2925	2925	2925	0
488	20231019	104000	55480385	2925	2925	2925	2925	0
489	20231019	103900	55480385	2925	2925	2925	2925	0
490	20231019	103800	55480385	2925	2925	2925	2925	0
491	20231019	103700	55480385	2925	2925	2925	2925	0
492	20231019	103600	55480385	2925	2925	2925	2925	0
493	20231019	103500	55480385	2925	2925	2925	2925	0
494	20231019	103400	55480385	2925	2925	2925	2925	0
495	20231019	103300	55480385	2925	2925	2925	2925	0
496	20231019	103200	55480385	2925	2925	2925	2925	0
497	20231019	103100	55480385	2925	2925	2925	2925	0
498	20231019	103000	55480385	2925	2925	2925	2925	0
499	20231019	102900	55480385	2925	2925	2925	2925	0
500	20231019	102800	55480385	2925	2925	2925	2925	0
501	20231019	102700	55480385	2925	2930	2930	2925	1334
502	20231019	102600	51577935	2925	2925	2925	2925	0
503	20231019	102500	51577935	2925	2925	2925	2925	0
504	20231019	102400	51577935	2925	2925	2925	2925	0
505	20231019	102300	51577935	2925	2925	2925	2925	0
506	20231019	102200	51577935	2925	2925	2925	2925	26
507	20231019	102100	51501885	2940	2940	2940	2940	48
508	20231019	102000	51360765	2925	2925	2925	2925	0
509	20231019	101900	51360765	2925	2925	2925	2925	0
510	20231019	101800	51360765	2925	2930	2930	2925	39
511	20231019	101700	51246590	2925	2925	2925	2925	0
512	20231019	101600	51246590	2925	2930	2930	2925	6700
513	20231019	101500	31648350	2930	2935	2935	2930	1500
514	20231019	101400	27252390	2935	2935	2935	2935	7
515	20231019	101300	27231845	2935	2935	2935	2935	0
516	20231019	101200	27231845	2935	2935	2935	2935	0
517	20231019	101100	27231845	2935	2950	2950	2935	1038
518	20231019	101000	24177395	2950	2950	2950	2950	100
519	20231019	100900	23882395	2980	2980	2980	2980	0
520	20231019	100800	23882395	2980	2980	2980	2980	0
521	20231019	100700	23882395	2980	2980	2980	2980	0
522	20231019	100600	23882395	2980	2980	2980	2980	0
523	20231019	100500	23882395	2980	2980	2980	2980	0
524	20231019	100400	23882395	2980	2975	2980	2975	7
525	20231019	100300	23861560	2950	2950	2950	2950	152
526	20231019	100200	23413160	2980	2980	2980	2980	0
527	20231019	100100	23413160	2980	2980	2980	2980	0
528	20231019	100000	23413160	2980	2980	2980	2980	0
529	20231019	095900	23413160	2980	2980	2980	2980	0
530	20231019	095800	23413160	2980	2950	2980	2950	3
531	20231019	095700	23404280	2980	2980	2980	2980	0
532	20231019	095600	23404280	2980	2980	2980	2980	0
533	20231019	095500	23404280	2980	2980	2980	2980	0
534	20231019	095400	23404280	2980	2980	2980	2980	2
535	20231019	095300	23398320	2950	2950	2950	2950	0
536	20231019	095200	23398320	2950	2950	2950	2950	0
537	20231019	095100	23398320	2950	2950	2950	2950	403
538	20231019	095000	22209470	2980	2980	2980	2980	0
539	20231019	094900	22209470	2980	2980	2980	2980	0
540	20231019	094800	22209470	2980	2980	2980	2980	0
541	20231019	094700	22209470	2980	2980	2980	2980	2
542	20231019	094600	22203510	2985	2985	2985	2985	69
543	20231019	094500	21997545	2990	2990	2990	2990	0
544	20231019	094400	21997545	2990	2990	2990	2990	0
545	20231019	094300	21997545	2990	2990	2990	2990	0
546	20231019	094200	21997545	2990	2990	2990	2990	0
547	20231019	094100	21997545	2990	2990	2990	2990	0
548	20231019	094000	21997545	2990	2990	2990	2990	0
549	20231019	093900	21997545	2990	2990	2990	2990	0
550	20231019	093800	21997545	2990	2990	2990	2990	0
551	20231019	093700	21997545	2990	2990	2990	2990	0
552	20231019	093600	21997545	2990	2990	2990	2990	0
553	20231019	093500	21997545	2990	2990	2990	2990	6
554	20231019	093400	21979605	2990	2950	2990	2950	1361
555	20231019	093300	17939255	2950	2950	2950	2950	0
556	20231019	093200	17939255	2950	2950	2950	2950	0
557	20231019	093100	17939255	2950	2950	2950	2950	0
558	20231019	093000	17939255	2950	2950	2950	2950	0
559	20231019	092900	17939255	2950	2950	2950	2950	607
560	20231019	092800	16148605	2950	2945	2950	2945	21
561	20231019	092700	16086740	2945	2945	2945	2945	0
562	20231019	092600	16086740	2945	2945	2945	2945	0
563	20231019	092500	16086740	2945	2945	2945	2945	0
564	20231019	092400	16086740	2945	2945	2945	2945	11
565	20231019	092300	16054345	2955	2955	2955	2955	1
566	20231019	092200	16051390	2940	2940	2940	2940	21
567	20231019	092100	15989650	2970	2970	2970	2970	1
568	20231019	092000	15986680	2925	2950	2950	2925	2000
569	20231019	091900	10132075	2980	2980	2980	2980	8
570	20231019	091800	10108235	2985	2985	2985	2985	0
571	20231019	091700	10108235	2985	2985	2985	2985	0
572	20231019	091600	10108235	2985	2985	2985	2985	0
573	20231019	091500	10108235	2985	2985	2985	2985	10
574	20231019	091400	10078385	2985	2985	2985	2985	0
575	20231019	091300	10078385	2985	2985	2985	2985	1
576	20231019	091200	10075400	2995	2995	2995	2995	0
577	20231019	091100	10075400	2995	2995	2995	2995	10
578	20231019	091000	10045450	2995	2995	2995	2995	1
579	20231019	090900	10042455	2995	2995	2995	2995	1
580	20231019	090800	10039460	2995	2995	2995	2995	0
581	20231019	090700	10039460	2995	3000	3000	2995	5
582	20231019	090600	10024470	3000	2940	3000	2935	2394
583	20231019	090500	2907435	2975	2975	2975	2975	0
584	20231019	090400	2907435	2975	2975	2975	2975	0
585	20231019	090300	2907435	2975	2975	2975	2975	20
586	20231019	090200	2847935	2975	2975	2975	2950	111
587	20231019	090100	2520210	2975	2980	2980	2975	2
588	20231019	090000	2514255	2980	2960	2985	2940	851