KissMeData/023000/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	190100	22476910	2945	2945	2945	2945	613
3	20231018	190000	22476910	2945	2945	2945	2945	0
4	20231018	185900	22476910	2945	2945	2945	2945	0
5	20231018	185800	22476910	2945	2945	2945	2945	0
6	20231018	185700	22476910	2945	2945	2945	2945	0
7	20231018	185600	22476910	2945	2945	2945	2945	0
8	20231018	185500	22476910	2945	2945	2945	2945	0
9	20231018	185400	22476910	2945	2945	2945	2945	0
10	20231018	185300	22476910	2945	2945	2945	2945	0
11	20231018	185200	22476910	2945	2945	2945	2945	0
12	20231018	185100	22476910	2945	2945	2945	2945	0
13	20231018	185000	22476910	2945	2945	2945	2945	0
14	20231018	184900	22476910	2945	2945	2945	2945	0
15	20231018	184800	22476910	2945	2945	2945	2945	0
16	20231018	184700	22476910	2945	2945	2945	2945	0
17	20231018	184600	22476910	2945	2945	2945	2945	0
18	20231018	184500	22476910	2945	2945	2945	2945	0
19	20231018	184400	22476910	2945	2945	2945	2945	0
20	20231018	184300	22476910	2945	2945	2945	2945	0
21	20231018	184200	22476910	2945	2945	2945	2945	0
22	20231018	184100	22476910	2945	2945	2945	2945	0
23	20231018	184000	22476910	2945	2945	2945	2945	0
24	20231018	183900	22476910	2945	2945	2945	2945	0
25	20231018	183800	22476910	2945	2945	2945	2945	0
26	20231018	183700	22476910	2945	2945	2945	2945	0
27	20231018	183600	22476910	2945	2945	2945	2945	0
28	20231018	183500	22476910	2945	2945	2945	2945	0
29	20231018	183400	22476910	2945	2945	2945	2945	0
30	20231018	183300	22476910	2945	2945	2945	2945	0
31	20231018	183200	22476910	2945	2945	2945	2945	0
32	20231018	183100	22476910	2945	2945	2945	2945	613
33	20231018	183000	22476910	2945	2945	2945	2945	0
34	20231018	182900	22476910	2945	2945	2945	2945	0
35	20231018	182800	22476910	2945	2945	2945	2945	0
36	20231018	182700	22476910	2945	2945	2945	2945	0
37	20231018	182600	22476910	2945	2945	2945	2945	0
38	20231018	182500	22476910	2945	2945	2945	2945	0
39	20231018	182400	22476910	2945	2945	2945	2945	0
40	20231018	182300	22476910	2945	2945	2945	2945	0
41	20231018	182200	22476910	2945	2945	2945	2945	0
42	20231018	182100	22476910	2945	2945	2945	2945	0
43	20231018	182000	22476910	2945	2945	2945	2945	0
44	20231018	181900	22476910	2945	2945	2945	2945	0
45	20231018	181800	22476910	2945	2945	2945	2945	0
46	20231018	181700	22476910	2945	2945	2945	2945	0
47	20231018	181600	22476910	2945	2945	2945	2945	0
48	20231018	181500	22476910	2945	2945	2945	2945	0
49	20231018	181400	22476910	2945	2945	2945	2945	0
50	20231018	181300	22476910	2945	2945	2945	2945	0
51	20231018	181200	22476910	2945	2945	2945	2945	0
52	20231018	181100	22476910	2945	2945	2945	2945	0
53	20231018	181000	22476910	2945	2945	2945	2945	0
54	20231018	180900	22476910	2945	2945	2945	2945	0
55	20231018	180800	22476910	2945	2945	2945	2945	0
56	20231018	180700	22476910	2945	2945	2945	2945	0
57	20231018	180600	22476910	2945	2945	2945	2945	0
58	20231018	180500	22476910	2945	2945	2945	2945	0
59	20231018	180400	22476910	2945	2945	2945	2945	0
60	20231018	180300	22476910	2945	2945	2945	2945	0
61	20231018	180200	22476910	2945	2945	2945	2945	0
62	20231018	180100	22476910	2945	2945	2945	2945	613
63	20231018	180000	22476910	2945	2945	2945	2945	0
64	20231018	175900	22476910	2945	2945	2945	2945	0
65	20231018	175800	22476910	2945	2945	2945	2945	0
66	20231018	175700	22476910	2945	2945	2945	2945	0
67	20231018	175600	22476910	2945	2945	2945	2945	0
68	20231018	175500	22476910	2945	2945	2945	2945	0
69	20231018	175400	22476910	2945	2945	2945	2945	0
70	20231018	175300	22476910	2945	2945	2945	2945	0
71	20231018	175200	22476910	2945	2945	2945	2945	0
72	20231018	175100	22476910	2945	2945	2945	2945	0
73	20231018	175000	22476910	2945	2945	2945	2945	0
74	20231018	174900	22476910	2945	2945	2945	2945	0
75	20231018	174800	22476910	2945	2945	2945	2945	0
76	20231018	174700	22476910	2945	2945	2945	2945	0
77	20231018	174600	22476910	2945	2945	2945	2945	0
78	20231018	174500	22476910	2945	2945	2945	2945	0
79	20231018	174400	22476910	2945	2945	2945	2945	0
80	20231018	174300	22476910	2945	2945	2945	2945	0
81	20231018	174200	22476910	2945	2945	2945	2945	0
82	20231018	174100	22476910	2945	2945	2945	2945	0
83	20231018	174000	22476910	2945	2945	2945	2945	0
84	20231018	173900	22476910	2945	2945	2945	2945	0
85	20231018	173800	22476910	2945	2945	2945	2945	0
86	20231018	173700	22476910	2945	2945	2945	2945	0
87	20231018	173600	22476910	2945	2945	2945	2945	0
88	20231018	173500	22476910	2945	2945	2945	2945	0
89	20231018	173400	22476910	2945	2945	2945	2945	0
90	20231018	173300	22476910	2945	2945	2945	2945	0
91	20231018	173200	22476910	2945	2945	2945	2945	0
92	20231018	173100	22476910	2945	2945	2945	2945	613
93	20231018	173000	22476910	2945	2945	2945	2945	0
94	20231018	172900	22476910	2945	2945	2945	2945	0
95	20231018	172800	22476910	2945	2945	2945	2945	0
96	20231018	172700	22476910	2945	2945	2945	2945	0
97	20231018	172600	22476910	2945	2945	2945	2945	0
98	20231018	172500	22476910	2945	2945	2945	2945	0
99	20231018	172400	22476910	2945	2945	2945	2945	0
100	20231018	172300	22476910	2945	2945	2945	2945	0
101	20231018	172200	22476910	2945	2945	2945	2945	0
102	20231018	172100	22476910	2945	2945	2945	2945	0
103	20231018	172000	22476910	2945	2945	2945	2945	0
104	20231018	171900	22476910	2945	2945	2945	2945	0
105	20231018	171800	22476910	2945	2945	2945	2945	0
106	20231018	171700	22476910	2945	2945	2945	2945	0
107	20231018	171600	22476910	2945	2945	2945	2945	0
108	20231018	171500	22476910	2945	2945	2945	2945	0
109	20231018	171400	22476910	2945	2945	2945	2945	0
110	20231018	171300	22476910	2945	2945	2945	2945	0
111	20231018	171200	22476910	2945	2945	2945	2945	0
112	20231018	171100	22476910	2945	2945	2945	2945	0
113	20231018	171000	22476910	2945	2945	2945	2945	0
114	20231018	170900	22476910	2945	2945	2945	2945	0
115	20231018	170800	22476910	2945	2945	2945	2945	0
116	20231018	170700	22476910	2945	2945	2945	2945	0
117	20231018	170600	22476910	2945	2945	2945	2945	0
118	20231018	170500	22476910	2945	2945	2945	2945	0
119	20231018	170400	22476910	2945	2945	2945	2945	0
120	20231018	170300	22476910	2945	2945	2945	2945	0
121	20231018	170200	22476910	2945	2945	2945	2945	0
122	20231018	170100	22476910	2945	2945	2945	2945	613
123	20231018	170000	22476910	2945	2945	2945	2945	0
124	20231018	165900	22476910	2945	2945	2945	2945	0
125	20231018	165800	22476910	2945	2945	2945	2945	0
126	20231018	165700	22476910	2945	2945	2945	2945	0
127	20231018	165600	22476910	2945	2945	2945	2945	0
128	20231018	165500	22476910	2945	2945	2945	2945	0
129	20231018	165400	22476910	2945	2945	2945	2945	0
130	20231018	165300	22476910	2945	2945	2945	2945	0
131	20231018	165200	22476910	2945	2945	2945	2945	0
132	20231018	165100	22476910	2945	2945	2945	2945	0
133	20231018	165000	22476910	2945	2945	2945	2945	0
134	20231018	164900	22476910	2945	2945	2945	2945	0
135	20231018	164800	22476910	2945	2945	2945	2945	0
136	20231018	164700	22476910	2945	2945	2945	2945	0
137	20231018	164600	22476910	2945	2945	2945	2945	0
138	20231018	164500	22476910	2945	2945	2945	2945	0
139	20231018	164400	22476910	2945	2945	2945	2945	0
140	20231018	164300	22476910	2945	2945	2945	2945	0
141	20231018	164200	22476910	2945	2945	2945	2945	0
142	20231018	164100	22476910	2945	2945	2945	2945	0
143	20231018	164000	22476910	2945	2945	2945	2945	0
144	20231018	163900	22476910	2945	2945	2945	2945	0
145	20231018	163800	22476910	2945	2945	2945	2945	0
146	20231018	163700	22476910	2945	2945	2945	2945	0
147	20231018	163600	22476910	2945	2945	2945	2945	0
148	20231018	163500	22476910	2945	2945	2945	2945	0
149	20231018	163400	22476910	2945	2945	2945	2945	0
150	20231018	163300	22476910	2945	2945	2945	2945	0
151	20231018	163200	22476910	2945	2945	2945	2945	0
152	20231018	163100	22476910	2945	2945	2945	2945	613
153	20231018	163000	22476910	2945	2945	2945	2945	0
154	20231018	162900	22476910	2945	2945	2945	2945	0
155	20231018	162800	22476910	2945	2945	2945	2945	0
156	20231018	162700	22476910	2945	2945	2945	2945	0
157	20231018	162600	22476910	2945	2945	2945	2945	0
158	20231018	162500	22476910	2945	2945	2945	2945	0
159	20231018	162400	22476910	2945	2945	2945	2945	0
160	20231018	162300	22476910	2945	2945	2945	2945	0
161	20231018	162200	22476910	2945	2945	2945	2945	0
162	20231018	162100	22476910	2945	2945	2945	2945	0
163	20231018	162000	22476910	2945	2945	2945	2945	0
164	20231018	161900	22476910	2945	2945	2945	2945	0
165	20231018	161800	22476910	2945	2945	2945	2945	0
166	20231018	161700	22476910	2945	2945	2945	2945	0
167	20231018	161600	22476910	2945	2945	2945	2945	0
168	20231018	161500	22476910	2945	2945	2945	2945	0
169	20231018	161400	22476910	2945	2945	2945	2945	0
170	20231018	161300	22476910	2945	2945	2945	2945	0
171	20231018	161200	22476910	2945	2945	2945	2945	0
172	20231018	161100	22476910	2945	2945	2945	2945	0
173	20231018	161000	22476910	2945	2945	2945	2945	0
174	20231018	160900	22476910	2945	2945	2945	2945	0
175	20231018	160800	22476910	2945	2945	2945	2945	0
176	20231018	160700	22476910	2945	2945	2945	2945	0
177	20231018	160600	22476910	2945	2945	2945	2945	0
178	20231018	160500	22476910	2945	2945	2945	2945	0
179	20231018	160400	22476910	2945	2945	2945	2945	0
180	20231018	160300	22476910	2945	2945	2945	2945	0
181	20231018	160200	22476910	2945	2945	2945	2945	0
182	20231018	160100	22476910	2945	2945	2945	2945	613
183	20231018	160000	22476910	2945	2945	2945	2945	0
184	20231018	155900	22476910	2945	2945	2945	2945	0
185	20231018	155800	22476910	2945	2945	2945	2945	0
186	20231018	155700	22476910	2945	2945	2945	2945	0
187	20231018	155600	22476910	2945	2945	2945	2945	0
188	20231018	155500	22476910	2945	2945	2945	2945	0
189	20231018	155400	22476910	2945	2945	2945	2945	0
190	20231018	155300	22476910	2945	2945	2945	2945	0
191	20231018	155200	22476910	2945	2945	2945	2945	0
192	20231018	155100	22476910	2945	2945	2945	2945	0
193	20231018	155000	22476910	2945	2945	2945	2945	0
194	20231018	154900	22476910	2945	2945	2945	2945	0
195	20231018	154800	22476910	2945	2945	2945	2945	0
196	20231018	154700	22476910	2945	2945	2945	2945	0
197	20231018	154600	22476910	2945	2945	2945	2945	0
198	20231018	154500	22476910	2945	2945	2945	2945	0
199	20231018	154400	22476910	2945	2945	2945	2945	0
200	20231018	154300	22476910	2945	2945	2945	2945	0
201	20231018	154200	22476910	2945	2945	2945	2945	0
202	20231018	154100	22476910	2945	2945	2945	2945	0
203	20231018	154000	22476910	2945	2945	2945	2945	0
204	20231018	153900	22476910	2945	2945	2945	2945	0
205	20231018	153800	22476910	2945	2945	2945	2945	0
206	20231018	153700	22476910	2945	2945	2945	2945	0
207	20231018	153600	22476910	2945	2945	2945	2945	0
208	20231018	153500	22476910	2945	2945	2945	2945	0
209	20231018	153400	22476910	2945	2945	2945	2945	0
210	20231018	153300	22476910	2945	2945	2945	2945	0
211	20231018	153200	22476910	2945	2945	2945	2945	0
212	20231018	153100	22476910	2945	2945	2945	2945	613
213	20231018	153000	22476910	2945	2945	2945	2945	613
214	20231018	152900	20671625	2930	2930	2930	2930	0
215	20231018	152800	20671625	2930	2930	2930	2930	0
216	20231018	152700	20671625	2930	2930	2930	2930	0
217	20231018	152600	20671625	2930	2930	2930	2930	0
218	20231018	152500	20671625	2930	2930	2930	2930	0
219	20231018	152400	20671625	2930	2930	2930	2930	0
220	20231018	152300	20671625	2930	2930	2930	2930	0
221	20231018	152200	20671625	2930	2930	2930	2930	0
222	20231018	152100	20671625	2930	2930	2930	2930	0
223	20231018	152000	20671625	2930	2930	2930	2930	0
224	20231018	151900	20671625	2930	2915	2930	2915	344
225	20231018	151800	19668815	2895	2915	2915	2895	881
226	20231018	151700	17114285	2905	2910	2910	2905	34
227	20231018	151600	17015455	2910	2910	2915	2910	24
228	20231018	151500	16945600	2905	2905	2905	2905	0
229	20231018	151400	16945600	2905	2915	2915	2905	29
230	20231018	151300	16861245	2920	2920	2920	2920	1
231	20231018	151200	16858325	2925	2925	2925	2925	0
232	20231018	151100	16858325	2925	2925	2925	2925	0
233	20231018	151000	16858325	2925	2925	2925	2925	3
234	20231018	150900	16849550	2925	2925	2925	2925	0
235	20231018	150800	16849550	2925	2925	2925	2925	0
236	20231018	150700	16849550	2925	2925	2925	2925	0
237	20231018	150600	16849550	2925	2925	2925	2925	0
238	20231018	150500	16849550	2925	2925	2925	2925	18
239	20231018	150400	16796900	2925	2925	2925	2925	0
240	20231018	150300	16796900	2925	2925	2925	2925	0
241	20231018	150200	16796900	2925	2920	2925	2920	7
242	20231018	150100	16776455	2920	2920	2920	2920	0
243	20231018	150000	16776455	2920	2920	2920	2920	0
244	20231018	145900	16776455	2920	2920	2920	2920	5
245	20231018	145800	16761855	2930	2925	2930	2920	46
246	20231018	145700	16627155	2935	2915	2935	2915	76
247	20231018	145600	16405295	2915	2915	2915	2915	0
248	20231018	145500	16405295	2915	2915	2915	2915	0
249	20231018	145400	16405295	2915	2915	2915	2915	0
250	20231018	145300	16405295	2915	2915	2915	2915	0
251	20231018	145200	16405295	2915	2915	2915	2915	1
252	20231018	145100	16402380	2905	2905	2905	2905	0
253	20231018	145000	16402380	2905	2905	2905	2905	0
254	20231018	144900	16402380	2905	2905	2905	2905	0
255	20231018	144800	16402380	2905	2905	2905	2905	0
256	20231018	144700	16402380	2905	2905	2905	2905	4
257	20231018	144600	16390760	2915	2915	2915	2915	0
258	20231018	144500	16390760	2915	2915	2915	2915	0
259	20231018	144400	16390760	2915	2915	2915	2915	0
260	20231018	144300	16390760	2915	2915	2915	2915	0
261	20231018	144200	16390760	2915	2915	2915	2915	0
262	20231018	144100	16390760	2915	2915	2915	2915	0
263	20231018	144000	16390760	2915	2915	2915	2915	0
264	20231018	143900	16390760	2915	2915	2915	2915	0
265	20231018	143800	16390760	2915	2915	2915	2915	0
266	20231018	143700	16390760	2915	2915	2915	2915	0
267	20231018	143600	16390760	2915	2915	2915	2915	0
268	20231018	143500	16390760	2915	2905	2915	2905	5
269	20231018	143400	16376225	2900	2900	2900	2900	0
270	20231018	143300	16376225	2900	2905	2905	2900	130
271	20231018	143200	15998675	2910	2910	2910	2910	0
272	20231018	143100	15998675	2910	2910	2910	2910	0
273	20231018	143000	15998675	2910	2910	2910	2910	0
274	20231018	142900	15998675	2910	2910	2910	2910	0
275	20231018	142800	15998675	2910	2910	2910	2910	0
276	20231018	142700	15998675	2910	2910	2910	2910	0
277	20231018	142600	15998675	2910	2910	2910	2910	0
278	20231018	142500	15998675	2910	2910	2910	2910	0
279	20231018	142400	15998675	2910	2910	2910	2910	0
280	20231018	142300	15998675	2910	2910	2910	2910	0
281	20231018	142200	15998675	2910	2910	2910	2910	0
282	20231018	142100	15998675	2910	2910	2910	2910	0
283	20231018	142000	15998675	2910	2915	2915	2910	3
284	20231018	141900	15989940	2910	2910	2910	2910	0
285	20231018	141800	15989940	2910	2910	2910	2910	0
286	20231018	141700	15989940	2910	2910	2910	2910	0
287	20231018	141600	15989940	2910	2910	2910	2910	0
288	20231018	141500	15989940	2910	2910	2910	2910	0
289	20231018	141400	15989940	2910	2910	2910	2910	0
290	20231018	141300	15989940	2910	2910	2910	2910	0
291	20231018	141200	15989940	2910	2910	2910	2910	0
292	20231018	141100	15989940	2910	2910	2910	2910	24
293	20231018	141000	15920100	2910	2915	2915	2910	96
294	20231018	140900	15640735	2920	2920	2920	2920	0
295	20231018	140800	15640735	2920	2920	2920	2920	0
296	20231018	140700	15640735	2920	2920	2920	2920	0
297	20231018	140600	15640735	2920	2920	2920	2920	0
298	20231018	140500	15640735	2920	2920	2920	2920	0
299	20231018	140400	15640735	2920	2920	2920	2920	0
300	20231018	140300	15640735	2920	2920	2920	2920	0
301	20231018	140200	15640735	2920	2920	2920	2920	0
302	20231018	140100	15640735	2920	2920	2920	2920	0
303	20231018	140000	15640735	2920	2920	2920	2920	0
304	20231018	135900	15640735	2920	2920	2920	2920	0
305	20231018	135800	15640735	2920	2920	2920	2920	0
306	20231018	135700	15640735	2920	2920	2920	2920	0
307	20231018	135600	15640735	2920	2920	2920	2920	0
308	20231018	135500	15640735	2920	2920	2920	2920	0
309	20231018	135400	15640735	2920	2920	2920	2920	0
310	20231018	135300	15640735	2920	2920	2920	2920	0
311	20231018	135200	15640735	2920	2920	2920	2920	0
312	20231018	135100	15640735	2920	2920	2920	2920	0
313	20231018	135000	15640735	2920	2920	2920	2920	0
314	20231018	134900	15640735	2920	2920	2920	2920	0
315	20231018	134800	15640735	2920	2920	2920	2920	0
316	20231018	134700	15640735	2920	2920	2920	2920	0
317	20231018	134600	15640735	2920	2920	2920	2920	1
318	20231018	134500	15637815	2905	2905	2905	2905	0
319	20231018	134400	15637815	2905	2905	2905	2905	0
320	20231018	134300	15637815	2905	2905	2905	2905	0
321	20231018	134200	15637815	2905	2905	2905	2905	1
322	20231018	134100	15634910	2905	2915	2915	2905	43
323	20231018	134000	15509905	2925	2920	2925	2920	9
324	20231018	133900	15483620	2915	2915	2915	2915	108
325	20231018	133800	15168800	2915	2915	2915	2915	0
326	20231018	133700	15168800	2915	2915	2915	2915	0
327	20231018	133600	15168800	2915	2915	2915	2915	0
328	20231018	133500	15168800	2915	2915	2915	2915	0
329	20231018	133400	15168800	2915	2915	2915	2915	1
330	20231018	133300	15165885	2905	2905	2905	2905	0
331	20231018	133200	15165885	2905	2905	2905	2905	0
332	20231018	133100	15165885	2905	2905	2905	2905	0
333	20231018	133000	15165885	2905	2905	2905	2905	0
334	20231018	132900	15165885	2905	2905	2905	2905	0
335	20231018	132800	15165885	2905	2905	2905	2905	0
336	20231018	132700	15165885	2905	2905	2905	2905	0
337	20231018	132600	15165885	2905	2905	2905	2905	0
338	20231018	132500	15165885	2905	2905	2905	2905	0
339	20231018	132400	15165885	2905	2905	2905	2905	0
340	20231018	132300	15165885	2905	2905	2905	2905	0
341	20231018	132200	15165885	2905	2905	2905	2905	0
342	20231018	132100	15165885	2905	2905	2905	2905	0
343	20231018	132000	15165885	2905	2905	2905	2905	0
344	20231018	131900	15165885	2905	2905	2905	2905	0
345	20231018	131800	15165885	2905	2905	2905	2905	0
346	20231018	131700	15165885	2905	2905	2905	2905	0
347	20231018	131600	15165885	2905	2905	2905	2905	0
348	20231018	131500	15165885	2905	2905	2905	2905	0
349	20231018	131400	15165885	2905	2905	2905	2905	0
350	20231018	131300	15165885	2905	2905	2905	2905	0
351	20231018	131200	15165885	2905	2905	2905	2905	36
352	20231018	131100	15061305	2905	2905	2905	2905	38
353	20231018	131000	14950915	2910	2910	2910	2910	10
354	20231018	130900	14921815	2910	2910	2910	2910	0
355	20231018	130800	14921815	2910	2910	2910	2910	0
356	20231018	130700	14921815	2910	2910	2910	2910	0
357	20231018	130600	14921815	2910	2910	2910	2910	109
358	20231018	130500	14604625	2910	2910	2910	2910	0
359	20231018	130400	14604625	2910	2910	2910	2910	0
360	20231018	130300	14604625	2910	2910	2910	2910	0
361	20231018	130200	14604625	2910	2910	2910	2910	0
362	20231018	130100	14604625	2910	2910	2910	2910	0
363	20231018	130000	14604625	2910	2910	2910	2910	0
364	20231018	125900	14604625	2910	2910	2910	2910	16
365	20231018	125800	14558065	2910	2910	2910	2910	0
366	20231018	125700	14558065	2910	2910	2910	2910	0
367	20231018	125600	14558065	2910	2910	2910	2910	0
368	20231018	125500	14558065	2910	2910	2910	2910	0
369	20231018	125400	14558065	2910	2910	2910	2910	0
370	20231018	125300	14558065	2910	2910	2910	2910	0
371	20231018	125200	14558065	2910	2910	2910	2910	0
372	20231018	125100	14558065	2910	2910	2910	2910	0
373	20231018	125000	14558065	2910	2910	2910	2910	0
374	20231018	124900	14558065	2910	2910	2910	2910	0
375	20231018	124800	14558065	2910	2910	2910	2910	0
376	20231018	124700	14558065	2910	2910	2910	2910	0
377	20231018	124600	14558065	2910	2910	2910	2910	0
378	20231018	124500	14558065	2910	2910	2910	2910	0
379	20231018	124400	14558065	2910	2910	2910	2910	0
380	20231018	124300	14558065	2910	2910	2910	2910	0
381	20231018	124200	14558065	2910	2910	2910	2910	7
382	20231018	124100	14537695	2915	2910	2920	2910	88
383	20231018	124000	14281575	2910	2910	2910	2910	1
384	20231018	123900	14278665	2905	2905	2905	2905	0
385	20231018	123800	14278665	2905	2905	2905	2905	0
386	20231018	123700	14278665	2905	2905	2905	2905	0
387	20231018	123600	14278665	2905	2905	2905	2905	0
388	20231018	123500	14278665	2905	2905	2905	2905	0
389	20231018	123400	14278665	2905	2905	2905	2905	0
390	20231018	123300	14278665	2905	2905	2905	2905	0
391	20231018	123200	14278665	2905	2905	2905	2905	0
392	20231018	123100	14278665	2905	2905	2905	2905	950
393	20231018	123000	11518915	2910	2915	2915	2910	204
394	20231018	122900	10925115	2925	2925	2925	2925	0
395	20231018	122800	10925115	2925	2925	2925	2925	0
396	20231018	122700	10925115	2925	2925	2925	2925	0
397	20231018	122600	10925115	2925	2925	2925	2925	0
398	20231018	122500	10925115	2925	2925	2925	2925	0
399	20231018	122400	10925115	2925	2925	2925	2925	0
400	20231018	122300	10925115	2925	2925	2925	2925	3
401	20231018	122200	10916340	2925	2925	2925	2925	0
402	20231018	122100	10916340	2925	2925	2925	2925	0
403	20231018	122000	10916340	2925	2925	2925	2925	0
404	20231018	121900	10916340	2925	2925	2925	2925	0
405	20231018	121800	10916340	2925	2925	2925	2925	0
406	20231018	121700	10916340	2925	2925	2925	2925	0
407	20231018	121600	10916340	2925	2925	2925	2925	0
408	20231018	121500	10916340	2925	2925	2925	2925	0
409	20231018	121400	10916340	2925	2925	2925	2925	0
410	20231018	121300	10916340	2925	2925	2925	2925	0
411	20231018	121200	10916340	2925	2925	2925	2925	0
412	20231018	121100	10916340	2925	2925	2925	2925	0
413	20231018	121000	10916340	2925	2925	2925	2925	0
414	20231018	120900	10916340	2925	2925	2925	2925	0
415	20231018	120800	10916340	2925	2925	2925	2925	0
416	20231018	120700	10916340	2925	2925	2925	2925	0
417	20231018	120600	10916340	2925	2925	2925	2925	0
418	20231018	120500	10916340	2925	2925	2925	2925	1
419	20231018	120400	10913415	2920	2920	2920	2920	0
420	20231018	120300	10913415	2920	2920	2920	2920	0
421	20231018	120200	10913415	2920	2920	2920	2920	0
422	20231018	120100	10913415	2920	2920	2920	2920	0
423	20231018	120000	10913415	2920	2920	2920	2920	0
424	20231018	115900	10913415	2920	2920	2920	2920	0
425	20231018	115800	10913415	2920	2920	2920	2920	0
426	20231018	115700	10913415	2920	2920	2920	2920	0
427	20231018	115600	10913415	2920	2920	2920	2920	0
428	20231018	115500	10913415	2920	2920	2920	2920	22
429	20231018	115400	10849175	2920	2920	2920	2920	85
430	20231018	115300	10600975	2920	2920	2920	2920	0
431	20231018	115200	10600975	2920	2920	2920	2920	0
432	20231018	115100	10600975	2920	2920	2920	2920	100
433	20231018	115000	10308975	2920	2920	2920	2920	0
434	20231018	114900	10308975	2920	2920	2920	2920	0
435	20231018	114800	10308975	2920	2920	2920	2920	138
436	20231018	114700	9906015	2920	2920	2920	2920	0
437	20231018	114600	9906015	2920	2920	2920	2920	0
438	20231018	114500	9906015	2920	2920	2920	2920	0
439	20231018	114400	9906015	2920	2920	2920	2920	0
440	20231018	114300	9906015	2920	2920	2920	2920	0
441	20231018	114200	9906015	2920	2920	2920	2920	0
442	20231018	114100	9906015	2920	2920	2920	2920	0
443	20231018	114000	9906015	2920	2920	2920	2920	0
444	20231018	113900	9906015	2920	2920	2920	2920	0
445	20231018	113800	9906015	2920	2920	2920	2920	0
446	20231018	113700	9906015	2920	2920	2920	2920	0
447	20231018	113600	9906015	2920	2920	2920	2920	0
448	20231018	113500	9906015	2920	2920	2920	2920	0
449	20231018	113400	9906015	2920	2925	2925	2920	111
450	20231018	113300	9581640	2925	2925	2925	2925	0
451	20231018	113200	9581640	2925	2925	2925	2925	0
452	20231018	113100	9581640	2925	2925	2925	2925	0
453	20231018	113000	9581640	2925	2925	2925	2925	0
454	20231018	112900	9581640	2925	2925	2925	2925	1
455	20231018	112800	9578715	2925	2925	2925	2925	0
456	20231018	112700	9578715	2925	2925	2925	2925	0
457	20231018	112600	9578715	2925	2925	2925	2925	16
458	20231018	112500	9531915	2925	2925	2925	2925	0
459	20231018	112400	9531915	2925	2925	2925	2925	0
460	20231018	112300	9531915	2925	2925	2925	2925	0
461	20231018	112200	9531915	2925	2925	2925	2925	0
462	20231018	112100	9531915	2925	2925	2925	2925	0
463	20231018	112000	9531915	2925	2925	2925	2925	0
464	20231018	111900	9531915	2925	2925	2925	2925	0
465	20231018	111800	9531915	2925	2925	2925	2925	0
466	20231018	111700	9531915	2925	2925	2925	2925	0
467	20231018	111600	9531915	2925	2925	2925	2925	0
468	20231018	111500	9531915	2925	2925	2925	2925	0
469	20231018	111400	9531915	2925	2925	2925	2925	0
470	20231018	111300	9531915	2925	2925	2925	2925	14
471	20231018	111200	9490965	2930	2930	2930	2930	50
472	20231018	111100	9344465	2930	2930	2930	2930	10
473	20231018	111000	9315165	2930	2930	2930	2930	0
474	20231018	110900	9315165	2930	2930	2930	2930	1
475	20231018	110800	9312235	2920	2920	2920	2920	0
476	20231018	110700	9312235	2920	2920	2920	2920	0
477	20231018	110600	9312235	2920	2920	2920	2920	0
478	20231018	110500	9312235	2920	2920	2920	2920	20
479	20231018	110400	9253835	2920	2920	2920	2920	0
480	20231018	110300	9253835	2920	2920	2920	2920	0
481	20231018	110200	9253835	2920	2920	2920	2920	0
482	20231018	110100	9253835	2920	2920	2920	2920	0
483	20231018	110000	9253835	2920	2920	2920	2920	0
484	20231018	105900	9253835	2920	2920	2920	2920	0
485	20231018	105800	9253835	2920	2920	2920	2920	0
486	20231018	105700	9253835	2920	2920	2920	2920	1
487	20231018	105600	9250915	2925	2925	2925	2925	0
488	20231018	105500	9250915	2925	2925	2925	2925	2
489	20231018	105400	9245065	2930	2930	2930	2930	24
490	20231018	105300	9174745	2920	2920	2920	2920	0
491	20231018	105200	9174745	2920	2920	2920	2920	0
492	20231018	105100	9174745	2920	2920	2920	2920	0
493	20231018	105000	9174745	2920	2920	2920	2920	0
494	20231018	104900	9174745	2920	2920	2920	2920	0
495	20231018	104800	9174745	2920	2920	2920	2920	0
496	20231018	104700	9174745	2920	2920	2920	2920	11
497	20231018	104600	9142625	2925	2925	2925	2925	0
498	20231018	104500	9142625	2925	2925	2925	2925	72
499	20231018	104400	8932025	2925	2925	2925	2925	20
500	20231018	104300	8873525	2925	2925	2925	2925	0
501	20231018	104200	8873525	2925	2925	2925	2925	0
502	20231018	104100	8873525	2925	2925	2925	2925	0
503	20231018	104000	8873525	2925	2925	2925	2925	0
504	20231018	103900	8873525	2925	2925	2925	2925	0
505	20231018	103800	8873525	2925	2925	2925	2925	0
506	20231018	103700	8873525	2925	2925	2925	2925	0
507	20231018	103600	8873525	2925	2925	2925	2925	0
508	20231018	103500	8873525	2925	2925	2925	2925	0
509	20231018	103400	8873525	2925	2925	2925	2925	15
510	20231018	103300	8829650	2925	2925	2925	2925	1
511	20231018	103200	8826725	2915	2915	2915	2915	0
512	20231018	103100	8826725	2915	2915	2915	2915	0
513	20231018	103000	8826725	2915	2915	2915	2915	0
514	20231018	102900	8826725	2915	2915	2915	2915	0
515	20231018	102800	8826725	2915	2915	2915	2915	0
516	20231018	102700	8826725	2915	2915	2915	2915	34
517	20231018	102600	8727615	2915	2915	2915	2915	0
518	20231018	102500	8727615	2915	2915	2915	2915	0
519	20231018	102400	8727615	2915	2915	2915	2915	0
520	20231018	102300	8727615	2915	2915	2915	2915	0
521	20231018	102200	8727615	2915	2915	2915	2915	0
522	20231018	102100	8727615	2915	2910	2915	2910	31
523	20231018	102000	8637400	2910	2910	2910	2910	0
524	20231018	101900	8637400	2910	2910	2910	2910	0
525	20231018	101800	8637400	2910	2910	2910	2910	0
526	20231018	101700	8637400	2910	2910	2910	2910	0
527	20231018	101600	8637400	2910	2910	2910	2910	8
528	20231018	101500	8614120	2910	2910	2910	2910	100
529	20231018	101400	8323120	2915	2915	2915	2915	0
530	20231018	101300	8323120	2915	2910	2915	2910	3
531	20231018	101200	8314385	2910	2910	2910	2910	0
532	20231018	101100	8314385	2910	2910	2910	2910	0
533	20231018	101000	8314385	2910	2910	2910	2910	0
534	20231018	100900	8314385	2910	2910	2910	2910	0
535	20231018	100800	8314385	2910	2910	2910	2910	0
536	20231018	100700	8314385	2910	2910	2910	2910	0
537	20231018	100600	8314385	2910	2910	2910	2910	36
538	20231018	100500	8209625	2915	2920	2925	2915	26
539	20231018	100400	8133675	2920	2920	2920	2920	103
540	20231018	100300	7832915	2920	2920	2920	2920	3
541	20231018	100200	7824155	2920	2920	2920	2920	14
542	20231018	100100	7783275	2925	2925	2925	2925	0
543	20231018	100000	7783275	2925	2925	2925	2925	9
544	20231018	095900	7756950	2925	2925	2925	2925	0
545	20231018	095800	7756950	2925	2925	2925	2925	0
546	20231018	095700	7756950	2925	2925	2925	2925	0
547	20231018	095600	7756950	2925	2925	2925	2925	11
548	20231018	095500	7724775	2930	2925	2930	2925	3
549	20231018	095400	7715990	2930	2930	2930	2930	34
550	20231018	095300	7616370	2930	2930	2930	2930	101
551	20231018	095200	7320440	2925	2925	2925	2925	5
552	20231018	095100	7305815	2930	2930	2930	2930	0
553	20231018	095000	7305815	2930	2930	2930	2930	0
554	20231018	094900	7305815	2930	2930	2930	2930	0
555	20231018	094800	7305815	2930	2930	2930	2930	0
556	20231018	094700	7305815	2930	2930	2930	2930	0
557	20231018	094600	7305815	2930	2930	2930	2930	0
558	20231018	094500	7305815	2930	2930	2930	2930	0
559	20231018	094400	7305815	2930	2930	2930	2930	0
560	20231018	094300	7305815	2930	2930	2930	2930	0
561	20231018	094200	7305815	2930	2930	2930	2930	0
562	20231018	094100	7305815	2930	2930	2930	2930	100
563	20231018	094000	7012815	2930	2930	2930	2930	0
564	20231018	093900	7012815	2930	2930	2930	2930	0
565	20231018	093800	7012815	2930	2930	2930	2930	0
566	20231018	093700	7012815	2930	2930	2930	2930	0
567	20231018	093600	7012815	2930	2930	2930	2930	1
568	20231018	093500	7009885	2930	2930	2930	2930	4
569	20231018	093400	6998165	2930	2930	2930	2930	0
570	20231018	093300	6998165	2930	2930	2930	2930	0
571	20231018	093200	6998165	2930	2930	2930	2930	1
572	20231018	093100	6995235	2930	2930	2930	2930	0
573	20231018	093000	6995235	2930	2930	2930	2930	104
574	20231018	092900	6690515	2930	2930	2930	2930	0
575	20231018	092800	6690515	2930	2930	2930	2930	0
576	20231018	092700	6690515	2930	2935	2935	2930	11
577	20231018	092600	6658280	2930	2930	2930	2930	2
578	20231018	092500	6652420	2930	2930	2930	2930	520
579	20231018	092400	5128820	2935	2930	2935	2930	214
580	20231018	092300	4501790	2930	2930	2930	2930	0
581	20231018	092200	4501790	2930	2930	2930	2930	0
582	20231018	092100	4501790	2930	2930	2930	2930	0
583	20231018	092000	4501790	2930	2930	2930	2930	0
584	20231018	091900	4501790	2930	2930	2930	2930	48
585	20231018	091800	4361150	2935	2935	2935	2935	0
586	20231018	091700	4361150	2935	2935	2935	2935	0
587	20231018	091600	4361150	2935	2930	2935	2925	77
588	20231018	091500	4135720	2930	2930	2935	2920	1031
589	20231018	091400	1124755	2930	2930	2930	2930	0
590	20231018	091300	1124755	2930	2930	2930	2930	43
591	20231018	091200	998765	2930	2930	2930	2930	9
592	20231018	091100	972395	2935	2925	2935	2925	58
593	20231018	091000	802630	2925	2920	2925	2920	133
594	20231018	090900	413610	2925	2925	2925	2925	60
595	20231018	090800	238110	2925	2925	2925	2925	0
596	20231018	090700	238110	2925	2925	2925	2925	0
597	20231018	090600	238110	2925	2925	2925	2925	2
598	20231018	090500	232260	2940	2940	2940	2940	0
599	20231018	090400	232260	2940	2940	2940	2940	0
600	20231018	090300	232260	2940	2940	2940	2940	0
601	20231018	090200	232260	2940	2940	2940	2940	0
602	20231018	090100	232260	2940	2940	2940	2940	0
603	20231018	090000	232260	2940	2940	2940	2940	79