KissMeData/054540/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	192600	78775990	3985	3985	3985	3985	86
3	20231018	192500	78775990	3985	3985	3985	3985	0
4	20231018	192400	78775990	3985	3985	3985	3985	0
5	20231018	192300	78775990	3985	3985	3985	3985	0
6	20231018	192200	78775990	3985	3985	3985	3985	0
7	20231018	192100	78775990	3985	3985	3985	3985	0
8	20231018	192000	78775990	3985	3985	3985	3985	0
9	20231018	191900	78775990	3985	3985	3985	3985	0
10	20231018	191800	78775990	3985	3985	3985	3985	0
11	20231018	191700	78775990	3985	3985	3985	3985	0
12	20231018	191600	78775990	3985	3985	3985	3985	0
13	20231018	191500	78775990	3985	3985	3985	3985	0
14	20231018	191400	78775990	3985	3985	3985	3985	0
15	20231018	191300	78775990	3985	3985	3985	3985	0
16	20231018	191200	78775990	3985	3985	3985	3985	0
17	20231018	191100	78775990	3985	3985	3985	3985	0
18	20231018	191000	78775990	3985	3985	3985	3985	0
19	20231018	190900	78775990	3985	3985	3985	3985	0
20	20231018	190800	78775990	3985	3985	3985	3985	0
21	20231018	190700	78775990	3985	3985	3985	3985	0
22	20231018	190600	78775990	3985	3985	3985	3985	0
23	20231018	190500	78775990	3985	3985	3985	3985	0
24	20231018	190400	78775990	3985	3985	3985	3985	0
25	20231018	190300	78775990	3985	3985	3985	3985	0
26	20231018	190200	78775990	3985	3985	3985	3985	0
27	20231018	190100	78775990	3985	3985	3985	3985	0
28	20231018	190000	78775990	3985	3985	3985	3985	0
29	20231018	185900	78775990	3985	3985	3985	3985	0
30	20231018	185800	78775990	3985	3985	3985	3985	0
31	20231018	185700	78775990	3985	3985	3985	3985	0
32	20231018	185600	78775990	3985	3985	3985	3985	86
33	20231018	185500	78775990	3985	3985	3985	3985	0
34	20231018	185400	78775990	3985	3985	3985	3985	0
35	20231018	185300	78775990	3985	3985	3985	3985	0
36	20231018	185200	78775990	3985	3985	3985	3985	0
37	20231018	185100	78775990	3985	3985	3985	3985	0
38	20231018	185000	78775990	3985	3985	3985	3985	0
39	20231018	184900	78775990	3985	3985	3985	3985	0
40	20231018	184800	78775990	3985	3985	3985	3985	0
41	20231018	184700	78775990	3985	3985	3985	3985	0
42	20231018	184600	78775990	3985	3985	3985	3985	0
43	20231018	184500	78775990	3985	3985	3985	3985	0
44	20231018	184400	78775990	3985	3985	3985	3985	0
45	20231018	184300	78775990	3985	3985	3985	3985	0
46	20231018	184200	78775990	3985	3985	3985	3985	0
47	20231018	184100	78775990	3985	3985	3985	3985	0
48	20231018	184000	78775990	3985	3985	3985	3985	0
49	20231018	183900	78775990	3985	3985	3985	3985	0
50	20231018	183800	78775990	3985	3985	3985	3985	0
51	20231018	183700	78775990	3985	3985	3985	3985	0
52	20231018	183600	78775990	3985	3985	3985	3985	0
53	20231018	183500	78775990	3985	3985	3985	3985	0
54	20231018	183400	78775990	3985	3985	3985	3985	0
55	20231018	183300	78775990	3985	3985	3985	3985	0
56	20231018	183200	78775990	3985	3985	3985	3985	0
57	20231018	183100	78775990	3985	3985	3985	3985	0
58	20231018	183000	78775990	3985	3985	3985	3985	0
59	20231018	182900	78775990	3985	3985	3985	3985	0
60	20231018	182800	78775990	3985	3985	3985	3985	0
61	20231018	182700	78775990	3985	3985	3985	3985	0
62	20231018	182600	78775990	3985	3985	3985	3985	86
63	20231018	182500	78775990	3985	3985	3985	3985	0
64	20231018	182400	78775990	3985	3985	3985	3985	0
65	20231018	182300	78775990	3985	3985	3985	3985	0
66	20231018	182200	78775990	3985	3985	3985	3985	0
67	20231018	182100	78775990	3985	3985	3985	3985	0
68	20231018	182000	78775990	3985	3985	3985	3985	0
69	20231018	181900	78775990	3985	3985	3985	3985	0
70	20231018	181800	78775990	3985	3985	3985	3985	0
71	20231018	181700	78775990	3985	3985	3985	3985	0
72	20231018	181600	78775990	3985	3985	3985	3985	0
73	20231018	181500	78775990	3985	3985	3985	3985	0
74	20231018	181400	78775990	3985	3985	3985	3985	0
75	20231018	181300	78775990	3985	3985	3985	3985	0
76	20231018	181200	78775990	3985	3985	3985	3985	0
77	20231018	181100	78775990	3985	3985	3985	3985	0
78	20231018	181000	78775990	3985	3985	3985	3985	0
79	20231018	180900	78775990	3985	3985	3985	3985	0
80	20231018	180800	78775990	3985	3985	3985	3985	0
81	20231018	180700	78775990	3985	3985	3985	3985	0
82	20231018	180600	78775990	3985	3985	3985	3985	0
83	20231018	180500	78775990	3985	3985	3985	3985	0
84	20231018	180400	78775990	3985	3985	3985	3985	0
85	20231018	180300	78775990	3985	3985	3985	3985	0
86	20231018	180200	78775990	3985	3985	3985	3985	0
87	20231018	180100	78775990	3985	3985	3985	3985	0
88	20231018	180000	78775990	3985	3985	3985	3985	0
89	20231018	175900	78775990	3985	3985	3985	3985	0
90	20231018	175800	78775990	3985	3985	3985	3985	0
91	20231018	175700	78775990	3985	3985	3985	3985	0
92	20231018	175600	78775990	3985	3985	3985	3985	86
93	20231018	175500	78775990	3985	3985	3985	3985	0
94	20231018	175400	78775990	3985	3985	3985	3985	0
95	20231018	175300	78775990	3985	3985	3985	3985	0
96	20231018	175200	78775990	3985	3985	3985	3985	0
97	20231018	175100	78775990	3985	3985	3985	3985	0
98	20231018	175000	78775990	3985	3985	3985	3985	0
99	20231018	174900	78775990	3985	3985	3985	3985	0
100	20231018	174800	78775990	3985	3985	3985	3985	0
101	20231018	174700	78775990	3985	3985	3985	3985	0
102	20231018	174600	78775990	3985	3985	3985	3985	0
103	20231018	174500	78775990	3985	3985	3985	3985	0
104	20231018	174400	78775990	3985	3985	3985	3985	0
105	20231018	174300	78775990	3985	3985	3985	3985	0
106	20231018	174200	78775990	3985	3985	3985	3985	0
107	20231018	174100	78775990	3985	3985	3985	3985	0
108	20231018	174000	78775990	3985	3985	3985	3985	0
109	20231018	173900	78775990	3985	3985	3985	3985	0
110	20231018	173800	78775990	3985	3985	3985	3985	0
111	20231018	173700	78775990	3985	3985	3985	3985	0
112	20231018	173600	78775990	3985	3985	3985	3985	0
113	20231018	173500	78775990	3985	3985	3985	3985	0
114	20231018	173400	78775990	3985	3985	3985	3985	0
115	20231018	173300	78775990	3985	3985	3985	3985	0
116	20231018	173200	78775990	3985	3985	3985	3985	0
117	20231018	173100	78775990	3985	3985	3985	3985	0
118	20231018	173000	78775990	3985	3985	3985	3985	0
119	20231018	172900	78775990	3985	3985	3985	3985	0
120	20231018	172800	78775990	3985	3985	3985	3985	0
121	20231018	172700	78775990	3985	3985	3985	3985	0
122	20231018	172600	78775990	3985	3985	3985	3985	86
123	20231018	172500	78775990	3985	3985	3985	3985	0
124	20231018	172400	78775990	3985	3985	3985	3985	0
125	20231018	172300	78775990	3985	3985	3985	3985	0
126	20231018	172200	78775990	3985	3985	3985	3985	0
127	20231018	172100	78775990	3985	3985	3985	3985	0
128	20231018	172000	78775990	3985	3985	3985	3985	0
129	20231018	171900	78775990	3985	3985	3985	3985	0
130	20231018	171800	78775990	3985	3985	3985	3985	0
131	20231018	171700	78775990	3985	3985	3985	3985	0
132	20231018	171600	78775990	3985	3985	3985	3985	0
133	20231018	171500	78775990	3985	3985	3985	3985	0
134	20231018	171400	78775990	3985	3985	3985	3985	0
135	20231018	171300	78775990	3985	3985	3985	3985	0
136	20231018	171200	78775990	3985	3985	3985	3985	0
137	20231018	171100	78775990	3985	3985	3985	3985	0
138	20231018	171000	78775990	3985	3985	3985	3985	0
139	20231018	170900	78775990	3985	3985	3985	3985	0
140	20231018	170800	78775990	3985	3985	3985	3985	0
141	20231018	170700	78775990	3985	3985	3985	3985	0
142	20231018	170600	78775990	3985	3985	3985	3985	0
143	20231018	170500	78775990	3985	3985	3985	3985	0
144	20231018	170400	78775990	3985	3985	3985	3985	0
145	20231018	170300	78775990	3985	3985	3985	3985	0
146	20231018	170200	78775990	3985	3985	3985	3985	0
147	20231018	170100	78775990	3985	3985	3985	3985	0
148	20231018	170000	78775990	3985	3985	3985	3985	0
149	20231018	165900	78775990	3985	3985	3985	3985	0
150	20231018	165800	78775990	3985	3985	3985	3985	0
151	20231018	165700	78775990	3985	3985	3985	3985	0
152	20231018	165600	78775990	3985	3985	3985	3985	86
153	20231018	165500	78775990	3985	3985	3985	3985	0
154	20231018	165400	78775990	3985	3985	3985	3985	0
155	20231018	165300	78775990	3985	3985	3985	3985	0
156	20231018	165200	78775990	3985	3985	3985	3985	0
157	20231018	165100	78775990	3985	3985	3985	3985	0
158	20231018	165000	78775990	3985	3985	3985	3985	0
159	20231018	164900	78775990	3985	3985	3985	3985	0
160	20231018	164800	78775990	3985	3985	3985	3985	0
161	20231018	164700	78775990	3985	3985	3985	3985	0
162	20231018	164600	78775990	3985	3985	3985	3985	0
163	20231018	164500	78775990	3985	3985	3985	3985	0
164	20231018	164400	78775990	3985	3985	3985	3985	0
165	20231018	164300	78775990	3985	3985	3985	3985	0
166	20231018	164200	78775990	3985	3985	3985	3985	0
167	20231018	164100	78775990	3985	3985	3985	3985	0
168	20231018	164000	78775990	3985	3985	3985	3985	0
169	20231018	163900	78775990	3985	3985	3985	3985	0
170	20231018	163800	78775990	3985	3985	3985	3985	0
171	20231018	163700	78775990	3985	3985	3985	3985	0
172	20231018	163600	78775990	3985	3985	3985	3985	0
173	20231018	163500	78775990	3985	3985	3985	3985	0
174	20231018	163400	78775990	3985	3985	3985	3985	0
175	20231018	163300	78775990	3985	3985	3985	3985	0
176	20231018	163200	78775990	3985	3985	3985	3985	0
177	20231018	163100	78775990	3985	3985	3985	3985	0
178	20231018	163000	78775990	3985	3985	3985	3985	0
179	20231018	162900	78775990	3985	3985	3985	3985	0
180	20231018	162800	78775990	3985	3985	3985	3985	0
181	20231018	162700	78775990	3985	3985	3985	3985	0
182	20231018	162600	78775990	3985	3985	3985	3985	86
183	20231018	162500	78775990	3985	3985	3985	3985	0
184	20231018	162400	78775990	3985	3985	3985	3985	0
185	20231018	162300	78775990	3985	3985	3985	3985	0
186	20231018	162200	78775990	3985	3985	3985	3985	0
187	20231018	162100	78775990	3985	3985	3985	3985	0
188	20231018	162000	78775990	3985	3985	3985	3985	0
189	20231018	161900	78775990	3985	3985	3985	3985	0
190	20231018	161800	78775990	3985	3985	3985	3985	0
191	20231018	161700	78775990	3985	3985	3985	3985	0
192	20231018	161600	78775990	3985	3985	3985	3985	0
193	20231018	161500	78775990	3985	3985	3985	3985	0
194	20231018	161400	78775990	3985	3985	3985	3985	0
195	20231018	161300	78775990	3985	3985	3985	3985	0
196	20231018	161200	78775990	3985	3985	3985	3985	0
197	20231018	161100	78775990	3985	3985	3985	3985	0
198	20231018	161000	78775990	3985	3985	3985	3985	0
199	20231018	160900	78775990	3985	3985	3985	3985	0
200	20231018	160800	78775990	3985	3985	3985	3985	0
201	20231018	160700	78775990	3985	3985	3985	3985	0
202	20231018	160600	78775990	3985	3985	3985	3985	0
203	20231018	160500	78775990	3985	3985	3985	3985	0
204	20231018	160400	78775990	3985	3985	3985	3985	0
205	20231018	160300	78775990	3985	3985	3985	3985	0
206	20231018	160200	78775990	3985	3985	3985	3985	0
207	20231018	160100	78775990	3985	3985	3985	3985	0
208	20231018	160000	78775990	3985	3985	3985	3985	0
209	20231018	155900	78775990	3985	3985	3985	3985	0
210	20231018	155800	78775990	3985	3985	3985	3985	0
211	20231018	155700	78775990	3985	3985	3985	3985	0
212	20231018	155600	78775990	3985	3985	3985	3985	86
213	20231018	155500	78775990	3985	3985	3985	3985	0
214	20231018	155400	78775990	3985	3985	3985	3985	0
215	20231018	155300	78775990	3985	3985	3985	3985	0
216	20231018	155200	78775990	3985	3985	3985	3985	0
217	20231018	155100	78775990	3985	3985	3985	3985	0
218	20231018	155000	78775990	3985	3985	3985	3985	0
219	20231018	154900	78775990	3985	3985	3985	3985	0
220	20231018	154800	78775990	3985	3985	3985	3985	0
221	20231018	154700	78775990	3985	3985	3985	3985	0
222	20231018	154600	78775990	3985	3985	3985	3985	0
223	20231018	154500	78775990	3985	3985	3985	3985	0
224	20231018	154400	78775990	3985	3985	3985	3985	0
225	20231018	154300	78775990	3985	3985	3985	3985	0
226	20231018	154200	78775990	3985	3985	3985	3985	0
227	20231018	154100	78775990	3985	3985	3985	3985	0
228	20231018	154000	78775990	3985	3985	3985	3985	0
229	20231018	153900	78775990	3985	3985	3985	3985	0
230	20231018	153800	78775990	3985	3985	3985	3985	0
231	20231018	153700	78775990	3985	3985	3985	3985	0
232	20231018	153600	78775990	3985	3985	3985	3985	0
233	20231018	153500	78775990	3985	3985	3985	3985	0
234	20231018	153400	78775990	3985	3985	3985	3985	0
235	20231018	153300	78775990	3985	3985	3985	3985	0
236	20231018	153200	78775990	3985	3985	3985	3985	0
237	20231018	153100	78775990	3985	3985	3985	3985	0
238	20231018	153000	78775990	3985	3985	3985	3985	86
239	20231018	152900	78433280	3990	3990	3990	3990	0
240	20231018	152800	78433280	3990	3990	3990	3990	0
241	20231018	152700	78433280	3990	3990	3990	3990	0
242	20231018	152600	78433280	3990	3990	3990	3990	0
243	20231018	152500	78433280	3990	3990	3990	3990	0
244	20231018	152400	78433280	3990	3990	3990	3990	0
245	20231018	152300	78433280	3990	3990	3990	3990	0
246	20231018	152200	78433280	3990	3990	3990	3990	0
247	20231018	152100	78433280	3990	3990	3990	3990	0
248	20231018	152000	78433280	3990	3990	3990	3990	0
249	20231018	151900	78433280	3990	3990	3990	3990	0
250	20231018	151800	78433280	3990	3990	3990	3990	1
251	20231018	151700	78429290	3970	3970	3970	3970	0
252	20231018	151600	78429290	3970	3970	3970	3970	12
253	20231018	151500	78381650	3965	3965	3965	3965	0
254	20231018	151400	78381650	3965	3965	3965	3965	0
255	20231018	151300	78381650	3965	3965	3965	3965	0
256	20231018	151200	78381650	3965	3965	3965	3965	0
257	20231018	151100	78381650	3965	3965	3965	3965	0
258	20231018	151000	78381650	3965	3965	3965	3965	0
259	20231018	150900	78381650	3965	3970	3970	3965	260
260	20231018	150800	77350705	3995	3995	3995	3995	0
261	20231018	150700	77350705	3995	3995	3995	3995	0
262	20231018	150600	77350705	3995	3995	3995	3995	0
263	20231018	150500	77350705	3995	3995	3995	3995	0
264	20231018	150400	77350705	3995	3995	3995	3995	0
265	20231018	150300	77350705	3995	3995	3995	3995	0
266	20231018	150200	77350705	3995	3995	3995	3995	0
267	20231018	150100	77350705	3995	3995	3995	3995	200
268	20231018	150000	76551705	3995	3995	3995	3995	0
269	20231018	145900	76551705	3995	3995	3995	3995	0
270	20231018	145800	76551705	3995	3975	3995	3975	900
271	20231018	145700	72965580	3965	3965	3965	3965	0
272	20231018	145600	72965580	3965	3965	3965	3965	0
273	20231018	145500	72965580	3965	3965	3965	3965	0
274	20231018	145400	72965580	3965	3965	3965	3965	0
275	20231018	145300	72965580	3965	3965	3965	3965	0
276	20231018	145200	72965580	3965	3965	3965	3965	0
277	20231018	145100	72965580	3965	3965	3965	3965	0
278	20231018	145000	72965580	3965	3965	3965	3965	0
279	20231018	144900	72965580	3965	3965	3965	3965	14
280	20231018	144800	72910070	3960	3960	3960	3960	0
281	20231018	144700	72910070	3960	3960	3960	3960	102
282	20231018	144600	72506150	3965	3965	3965	3965	0
283	20231018	144500	72506150	3965	3965	3965	3965	0
284	20231018	144400	72506150	3965	3965	3965	3965	0
285	20231018	144300	72506150	3965	3965	3965	3965	10
286	20231018	144200	72466500	3960	3960	3960	3960	0
287	20231018	144100	72466500	3960	3960	3960	3960	0
288	20231018	144000	72466500	3960	3960	3960	3960	0
289	20231018	143900	72466500	3960	3960	3960	3960	0
290	20231018	143800	72466500	3960	3960	3960	3960	0
291	20231018	143700	72466500	3960	3960	3960	3960	0
292	20231018	143600	72466500	3960	3960	3960	3960	159
293	20231018	143500	71836860	3960	3960	3960	3960	0
294	20231018	143400	71836860	3960	3960	3960	3960	0
295	20231018	143300	71836860	3960	3960	3960	3960	4
296	20231018	143200	71821020	3960	3960	3960	3960	5
297	20231018	143100	71801220	3960	3960	3960	3960	149
298	20231018	143000	71211180	3960	3960	3960	3960	0
299	20231018	142900	71211180	3960	3960	3960	3960	0
300	20231018	142800	71211180	3960	3960	3960	3960	50
301	20231018	142700	71013180	3960	3960	3960	3960	0
302	20231018	142600	71013180	3960	3960	3960	3960	0
303	20231018	142500	71013180	3960	3960	3960	3960	1
304	20231018	142400	71009220	3960	3960	3960	3960	0
305	20231018	142300	71009220	3960	3960	3960	3960	0
306	20231018	142200	71009220	3960	3960	3960	3960	0
307	20231018	142100	71009220	3960	3960	3960	3960	0
308	20231018	142000	71009220	3960	3960	3960	3960	1
309	20231018	141900	71005260	3945	3945	3945	3945	0
310	20231018	141800	71005260	3945	3945	3945	3945	0
311	20231018	141700	71005260	3945	3945	3945	3945	0
312	20231018	141600	71005260	3945	3945	3945	3945	0
313	20231018	141500	71005260	3945	3945	3945	3945	0
314	20231018	141400	71005260	3945	3945	3945	3945	0
315	20231018	141300	71005260	3945	3945	3945	3945	0
316	20231018	141200	71005260	3945	3945	3945	3945	0
317	20231018	141100	71005260	3945	3945	3945	3945	0
318	20231018	141000	71005260	3945	3945	3945	3945	139
319	20231018	140900	70456905	3945	3945	3945	3945	0
320	20231018	140800	70456905	3945	3945	3945	3945	0
321	20231018	140700	70456905	3945	3950	3950	3945	179
322	20231018	140600	69749930	3950	3950	3950	3950	0
323	20231018	140500	69749930	3950	3950	3950	3950	0
324	20231018	140400	69749930	3950	3950	3950	3950	0
325	20231018	140300	69749930	3950	3950	3950	3950	0
326	20231018	140200	69749930	3950	3945	3950	3945	2
327	20231018	140100	69742035	3945	3945	3945	3945	0
328	20231018	140000	69742035	3945	3945	3945	3945	28
329	20231018	135900	69631575	3945	3945	3945	3945	0
330	20231018	135800	69631575	3945	3945	3945	3945	0
331	20231018	135700	69631575	3945	3945	3945	3945	28
332	20231018	135600	69521115	3945	3945	3945	3945	0
333	20231018	135500	69521115	3945	3945	3945	3945	28
334	20231018	135400	69410655	3950	3950	3950	3950	0
335	20231018	135300	69410655	3950	3950	3950	3950	0
336	20231018	135200	69410655	3950	3950	3950	3950	63
337	20231018	135100	69161805	3950	3950	3950	3950	0
338	20231018	135000	69161805	3950	3950	3950	3950	0
339	20231018	134900	69161805	3950	3950	3950	3950	28
340	20231018	134800	69051205	3950	3950	3950	3950	0
341	20231018	134700	69051205	3950	3950	3950	3950	0
342	20231018	134600	69051205	3950	3950	3950	3950	28
343	20231018	134500	68940605	3950	3950	3950	3950	0
344	20231018	134400	68940605	3950	3950	3950	3950	47
345	20231018	134300	68754955	3950	3950	3950	3950	0
346	20231018	134200	68754955	3950	3950	3950	3950	0
347	20231018	134100	68754955	3950	3950	3950	3950	28
348	20231018	134000	68644355	3950	3950	3950	3950	0
349	20231018	133900	68644355	3950	3950	3950	3950	0
350	20231018	133800	68644355	3950	3950	3950	3950	28
351	20231018	133700	68533755	3950	3950	3950	3950	0
352	20231018	133600	68533755	3950	3950	3950	3950	28
353	20231018	133500	68423155	3950	3950	3950	3950	0
354	20231018	133400	68423155	3950	3950	3950	3950	15
355	20231018	133300	68363905	3950	3950	3950	3950	28
356	20231018	133200	68253305	3950	3950	3950	3950	0
357	20231018	133100	68253305	3950	3950	3950	3950	28
358	20231018	133000	68142705	3950	3950	3950	3950	0
359	20231018	132900	68142705	3950	3950	3950	3950	2
360	20231018	132800	68134805	3950	3950	3950	3950	28
361	20231018	132700	68024205	3945	3945	3945	3945	0
362	20231018	132600	68024205	3945	3945	3945	3945	120
363	20231018	132500	67550805	3945	3945	3945	3945	28
364	20231018	132400	67440345	3945	3945	3945	3945	0
365	20231018	132300	67440345	3945	3945	3945	3945	28
366	20231018	132200	67329885	3945	3945	3945	3945	0
367	20231018	132100	67329885	3945	3945	3945	3945	0
368	20231018	132000	67329885	3945	3945	3945	3945	28
369	20231018	131900	67219425	3945	3945	3945	3945	18
370	20231018	131800	67148415	3945	3950	3950	3945	60
371	20231018	131700	66911465	3950	3950	3950	3950	0
372	20231018	131600	66911465	3950	3950	3950	3950	25
373	20231018	131500	66812715	3940	3940	3940	3940	28
374	20231018	131400	66702395	3940	3940	3940	3940	0
375	20231018	131300	66702395	3940	3940	3940	3940	0
376	20231018	131200	66702395	3940	3940	3940	3940	28
377	20231018	131100	66592075	3940	3940	3940	3940	28
378	20231018	131000	66481755	3945	3945	3945	3945	3
379	20231018	130900	66469920	3950	3950	3950	3950	0
380	20231018	130800	66469920	3950	3950	3950	3950	1
381	20231018	130700	66465970	3940	3940	3940	3940	28
382	20231018	130600	66355650	3940	3940	3940	3940	0
383	20231018	130500	66355650	3940	3940	3940	3940	0
384	20231018	130400	66355650	3940	3940	3940	3940	28
385	20231018	130300	66245330	3940	3940	3940	3940	0
386	20231018	130200	66245330	3940	3940	3940	3940	28
387	20231018	130100	66135010	3940	3940	3940	3940	1
388	20231018	130000	66131070	3940	3940	3940	3940	5
389	20231018	125900	66111370	3940	3940	3940	3940	28
390	20231018	125800	66001050	3940	3940	3940	3940	124
391	20231018	125700	65512490	3935	3935	3935	3935	0
392	20231018	125600	65512490	3935	3935	3935	3935	28
393	20231018	125500	65402310	3935	3935	3935	3935	0
394	20231018	125400	65402310	3935	3935	3935	3935	105
395	20231018	125300	64989135	3935	3935	3935	3935	0
396	20231018	125200	64989135	3935	3935	3935	3935	28
397	20231018	125100	64878955	3940	3940	3940	3940	10
398	20231018	125000	64839555	3935	3935	3935	3935	0
399	20231018	124900	64839555	3935	3935	3935	3935	392
400	20231018	124800	63297035	3940	3940	3940	3940	0
401	20231018	124700	63297035	3940	3945	3945	3940	778
402	20231018	124600	60231085	3945	3945	3945	3945	28
403	20231018	124500	60120625	3945	3945	3945	3945	0
404	20231018	124400	60120625	3945	3945	3945	3945	0
405	20231018	124300	60120625	3945	3945	3945	3945	28
406	20231018	124200	60010165	3945	3945	3945	3945	0
407	20231018	124100	60010165	3945	3950	3950	3945	524
408	20231018	124000	57941985	3945	3945	3945	3945	0
409	20231018	123900	57941985	3945	3945	3945	3945	100
410	20231018	123800	57547485	3945	3945	3945	3945	28
411	20231018	123700	57437025	3945	3945	3945	3945	0
412	20231018	123600	57437025	3945	3945	3945	3945	0
413	20231018	123500	57437025	3945	3945	3945	3945	37
414	20231018	123400	57291060	3945	3945	3945	3945	0
415	20231018	123300	57291060	3945	3945	3945	3945	28
416	20231018	123200	57180600	3945	3945	3945	3945	90
417	20231018	123100	56825550	3945	3955	3955	3945	1206
418	20231018	123000	52061715	3955	3955	3955	3955	28
419	20231018	122900	51950975	3955	3955	3955	3955	0
420	20231018	122800	51950975	3955	3955	3955	3955	149
421	20231018	122700	51361680	3955	3955	3955	3955	28
422	20231018	122600	51250940	3955	3955	3955	3955	29
423	20231018	122500	51136245	3960	3960	3960	3960	10
424	20231018	122400	51096645	3975	3970	3975	3970	2
425	20231018	122300	51088700	3955	3955	3955	3955	0
426	20231018	122200	51088700	3955	3955	3955	3955	28
427	20231018	122100	50977960	3955	3955	3955	3955	0
428	20231018	122000	50977960	3955	3955	3955	3955	0
429	20231018	121900	50977960	3955	3955	3955	3955	27
430	20231018	121800	50871175	3955	3955	3955	3955	0
431	20231018	121700	50871175	3955	3955	3955	3955	28
432	20231018	121600	50760435	3955	3955	3955	3955	0
433	20231018	121500	50760435	3955	3955	3955	3955	0
434	20231018	121400	50760435	3955	3955	3955	3955	27
435	20231018	121300	50653650	3955	3955	3955	3955	0
436	20231018	121200	50653650	3955	3955	3955	3955	28
437	20231018	121100	50542910	3955	3955	3955	3955	0
438	20231018	121000	50542910	3955	3955	3955	3955	0
439	20231018	120900	50542910	3955	3955	3955	3955	28
440	20231018	120800	50432170	3955	3955	3955	3955	101
441	20231018	120700	50032715	3955	3955	3955	3955	0
442	20231018	120600	50032715	3955	3955	3955	3955	28
443	20231018	120500	49921975	3955	3955	3955	3955	0
444	20231018	120400	49921975	3955	3955	3955	3955	28
445	20231018	120300	49811235	3955	3955	3955	3955	0
446	20231018	120200	49811235	3955	3955	3955	3955	0
447	20231018	120100	49811235	3955	3955	3955	3955	28
448	20231018	120000	49700495	3950	3950	3950	3950	0
449	20231018	115900	49700495	3950	3950	3950	3950	0
450	20231018	115800	49700495	3950	3950	3950	3950	28
451	20231018	115700	49589895	3950	3950	3950	3950	0
452	20231018	115600	49589895	3950	3950	3950	3950	28
453	20231018	115500	49479295	3950	3950	3950	3950	0
454	20231018	115400	49479295	3950	3950	3950	3950	177
455	20231018	115300	48780145	3950	3950	3950	3950	28
456	20231018	115200	48669545	3950	3950	3950	3950	0
457	20231018	115100	48669545	3950	3950	3950	3950	0
458	20231018	115000	48669545	3950	3950	3950	3950	28
459	20231018	114900	48558945	3945	3945	3945	3945	0
460	20231018	114800	48558945	3945	3945	3945	3945	28
461	20231018	114700	48448485	3945	3945	3945	3945	0
462	20231018	114600	48448485	3945	3960	3960	3945	1686
463	20231018	114500	41784760	3960	3960	3965	3960	283
464	20231018	114400	40663980	3960	3955	3960	3955	543
465	20231018	114300	38516345	3960	3975	3975	3955	2464
466	20231018	114200	28741705	3975	3975	3975	3975	118
467	20231018	114100	28272655	3975	3975	3975	3975	28
468	20231018	114000	28161355	3980	3980	3980	3980	0
469	20231018	113900	28161355	3980	3980	3980	3980	23
470	20231018	113800	28069815	3980	3980	3980	3980	0
471	20231018	113700	28069815	3980	3980	3980	3980	28
472	20231018	113600	27958375	3980	3980	3980	3980	500
473	20231018	113500	25968375	3980	3980	3980	3980	28
474	20231018	113400	25856935	3980	3980	3980	3980	0
475	20231018	113300	25856935	3980	3980	3980	3980	28
476	20231018	113200	25745495	3985	3985	3985	3985	0
477	20231018	113100	25745495	3985	3985	3985	3985	0
478	20231018	113000	25745495	3985	3985	3985	3985	10
479	20231018	112900	25705645	3980	3980	3980	3980	28
480	20231018	112800	25594205	3975	3975	3975	3975	0
481	20231018	112700	25594205	3975	3975	3975	3975	28
482	20231018	112600	25482905	3975	3975	3975	3975	0
483	20231018	112500	25482905	3975	3975	3975	3975	0
484	20231018	112400	25482905	3975	3975	3975	3975	55
485	20231018	112300	25264280	3985	3985	3985	3985	0
486	20231018	112200	25264280	3985	3985	3985	3985	0
487	20231018	112100	25264280	3985	3985	3985	3985	1
488	20231018	112000	25260295	3975	3975	3975	3975	0
489	20231018	111900	25260295	3975	3975	3975	3975	28
490	20231018	111800	25148995	3975	3975	3975	3975	0
491	20231018	111700	25148995	3975	3975	3975	3975	28
492	20231018	111600	25037695	3980	3980	3980	3980	0
493	20231018	111500	25037695	3980	3980	3980	3980	578
494	20231018	111400	22737255	3980	3980	3980	3980	28
495	20231018	111300	22625815	3980	3980	3980	3980	0
496	20231018	111200	22625815	3980	3980	3980	3980	0
497	20231018	111100	22625815	3980	3980	3980	3980	28
498	20231018	111000	22514375	3980	3980	3980	3980	0
499	20231018	110900	22514375	3980	3980	3980	3980	0
500	20231018	110800	22514375	3980	3980	3980	3980	28
501	20231018	110700	22402935	3980	3980	3980	3980	0
502	20231018	110600	22402935	3980	3980	3980	3980	28
503	20231018	110500	22291495	3980	3980	3980	3980	0
504	20231018	110400	22291495	3980	3980	3980	3980	28
505	20231018	110300	22180055	3985	3985	3985	3985	30
506	20231018	110200	22060505	3980	3980	3980	3980	0
507	20231018	110100	22060505	3980	3980	3980	3980	0
508	20231018	110000	22060505	3980	3980	3980	3980	28
509	20231018	105900	21949065	3980	3980	3980	3980	0
510	20231018	105800	21949065	3980	3980	3980	3980	28
511	20231018	105700	21837625	3980	3980	3980	3980	359
512	20231018	105600	20408805	3980	3980	3980	3980	28
513	20231018	105500	20297365	3985	3985	3985	3985	633
514	20231018	105400	17774860	3985	3985	3985	3985	0
515	20231018	105300	17774860	3985	3985	3985	3985	28
516	20231018	105200	17663280	3985	3985	3985	3985	0
517	20231018	105100	17663280	3985	3985	3985	3985	0
518	20231018	105000	17663280	3985	3985	3985	3985	28
519	20231018	104900	17551700	3985	3985	3985	3985	0
520	20231018	104800	17551700	3985	3985	3985	3985	0
521	20231018	104700	17551700	3985	3985	3985	3985	28
522	20231018	104600	17440120	3985	3985	3985	3985	0
523	20231018	104500	17440120	3985	3985	3985	3985	27
524	20231018	104400	17332525	3985	3985	3985	3985	0
525	20231018	104300	17332525	3985	3985	3985	3985	0
526	20231018	104200	17332525	3985	3985	3985	3985	28
527	20231018	104100	17220945	3985	3985	3985	3985	0
528	20231018	104000	17220945	3985	3985	3985	3985	55
529	20231018	103900	17001770	3990	3990	3990	3990	1
530	20231018	103800	16997780	3990	3990	3990	3990	9
531	20231018	103700	16961870	4000	4000	4000	4000	0
532	20231018	103600	16961870	4000	4000	4000	4000	1
533	20231018	103500	16957870	3985	3985	3985	3985	0
534	20231018	103400	16957870	3985	3985	3985	3985	28
535	20231018	103300	16846290	3985	3985	3985	3985	0
536	20231018	103200	16846290	3985	3985	3985	3985	0
537	20231018	103100	16846290	3985	3985	3985	3985	28
538	20231018	103000	16734710	3985	3985	3985	3985	0
539	20231018	102900	16734710	3985	3985	3985	3985	28
540	20231018	102800	16623130	3985	3985	3985	3985	0
541	20231018	102700	16623130	3985	3985	3985	3985	100
542	20231018	102600	16224630	3980	3980	3980	3980	28
543	20231018	102500	16113190	3980	3980	3980	3980	0
544	20231018	102400	16113190	3980	3980	3980	3980	28
545	20231018	102300	16001750	3980	3980	3980	3980	0
546	20231018	102200	16001750	3980	3980	3980	3980	0
547	20231018	102100	16001750	3980	3980	3980	3980	28
548	20231018	102000	15890310	3980	3980	3980	3980	126
549	20231018	101900	15388830	3980	3980	3980	3980	0
550	20231018	101800	15388830	3980	3980	3980	3980	28
551	20231018	101700	15277390	3980	3980	3980	3980	28
552	20231018	101600	15165950	3985	3985	3985	3985	1
553	20231018	101500	15161965	3985	3985	3985	3985	2
554	20231018	101400	15153995	3980	3980	3980	3980	0
555	20231018	101300	15153995	3980	3980	3980	3980	28
556	20231018	101200	15042555	3980	3980	3980	3980	28
557	20231018	101100	14931115	3985	3985	3985	3985	0
558	20231018	101000	14931115	3985	3985	3985	3985	0
559	20231018	100900	14931115	3985	3985	3985	3985	79
560	20231018	100800	14616300	3980	3980	3980	3980	28
561	20231018	100700	14504860	3980	3980	3980	3980	0
562	20231018	100600	14504860	3980	3985	3985	3980	28
563	20231018	100500	14393330	3985	3985	3985	3985	0
564	20231018	100400	14393330	3985	3985	3985	3985	1083
565	20231018	100300	10077575	3990	3990	3990	3990	30
566	20231018	100200	9957875	3990	3990	3990	3990	0
567	20231018	100100	9957875	3990	3990	3990	3990	0
568	20231018	100000	9957875	3990	3990	3995	3990	400
569	20231018	095900	8361825	3990	3990	3990	3990	28
570	20231018	095800	8250105	4000	4000	4000	4000	0
571	20231018	095700	8250105	4000	4000	4000	4000	0
572	20231018	095600	8250105	4000	4000	4000	4000	0
573	20231018	095500	8250105	4000	4000	4000	4000	28
574	20231018	095400	8138105	4000	4000	4000	4000	137
575	20231018	095300	7590105	3990	3990	3990	3990	0
576	20231018	095200	7590105	3990	3990	3990	3990	52
577	20231018	095100	7382625	3990	3990	3990	3990	0
578	20231018	095000	7382625	3990	3990	3990	3990	28
579	20231018	094900	7270905	3990	3990	3990	3990	0
580	20231018	094800	7270905	3990	3990	3990	3990	0
581	20231018	094700	7270905	3990	3990	3990	3990	28
582	20231018	094600	7159185	3990	3995	3995	3990	28
583	20231018	094500	7047330	4000	4000	4000	4000	0
584	20231018	094400	7047330	4000	4000	4000	4000	0
585	20231018	094300	7047330	4000	3990	4000	3990	57
586	20231018	094200	6819600	3990	3990	3990	3990	28
587	20231018	094100	6707880	3990	3990	3990	3990	0
588	20231018	094000	6707880	3990	3990	3990	3990	1
589	20231018	093900	6703890	4000	4000	4000	4000	0
590	20231018	093800	6703890	4000	3995	4000	3995	67
591	20231018	093700	6436215	4000	4000	4000	4000	2
592	20231018	093600	6428215	4000	4000	4000	4000	0
593	20231018	093500	6428215	4000	4000	4000	4000	0
594	20231018	093400	6428215	4000	4000	4000	4000	0
595	20231018	093300	6428215	4000	4000	4000	4000	1
596	20231018	093200	6424215	4000	4000	4000	4000	1
597	20231018	093100	6420215	4000	4000	4000	4000	1
598	20231018	093000	6416215	4000	4000	4000	4000	86
599	20231018	092900	6072215	3995	3995	3995	3995	0
600	20231018	092800	6072215	3995	3995	3995	3995	198
601	20231018	092700	5281205	3995	3995	3995	3995	0
602	20231018	092600	5281205	3995	3995	3995	3995	0
603	20231018	092500	5281205	3995	3995	3995	3995	0
604	20231018	092400	5281205	3995	3995	3995	3995	529
605	20231018	092300	3167850	3985	3985	3985	3985	0
606	20231018	092200	3167850	3985	3985	3985	3985	0
607	20231018	092100	3167850	3985	3985	3985	3985	0
608	20231018	092000	3167850	3985	3985	3985	3985	69
609	20231018	091900	2892885	3995	3995	3995	3995	0
610	20231018	091800	2892885	3995	3995	3995	3995	0
611	20231018	091700	2892885	3995	3995	3995	3995	0
612	20231018	091600	2892885	3995	3995	3995	3995	25
613	20231018	091500	2793010	3995	3995	3995	3995	0
614	20231018	091400	2793010	3995	3995	3995	3995	0
615	20231018	091300	2793010	3995	3995	3995	3995	84
616	20231018	091200	2457430	3990	3990	3990	3990	5
617	20231018	091100	2437480	3995	3995	3995	3995	2
618	20231018	091000	2429490	3995	3995	3995	3995	8
619	20231018	090900	2397530	3995	3995	3995	3995	6
620	20231018	090800	2373560	3980	3980	3980	3980	0
621	20231018	090700	2373560	3980	3990	3990	3980	300
622	20231018	090600	1179400	3995	3995	3995	3995	100
623	20231018	090500	779900	3990	3990	3990	3990	8
624	20231018	090400	747980	3995	3995	3995	3995	8
625	20231018	090300	716020	4000	4000	4000	4000	0
626	20231018	090200	716020	4000	4000	4000	4000	4
627	20231018	090100	700020	4000	4000	4000	4000	8
628	20231018	090000	668020	4000	4020	4020	4000	167