KissMeData/092300/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	194300	149144080	4120	4120	4120	4120	159
3	20231017	194200	149144080	4120	4120	4120	4120	0
4	20231017	194100	149144080	4120	4120	4120	4120	0
5	20231017	194000	149144080	4120	4120	4120	4120	0
6	20231017	193900	149144080	4120	4120	4120	4120	0
7	20231017	193800	149144080	4120	4120	4120	4120	0
8	20231017	193700	149144080	4120	4120	4120	4120	0
9	20231017	193600	149144080	4120	4120	4120	4120	0
10	20231017	193500	149144080	4120	4120	4120	4120	0
11	20231017	193400	149144080	4120	4120	4120	4120	0
12	20231017	193300	149144080	4120	4120	4120	4120	0
13	20231017	193200	149144080	4120	4120	4120	4120	0
14	20231017	193100	149144080	4120	4120	4120	4120	0
15	20231017	193000	149144080	4120	4120	4120	4120	0
16	20231017	192900	149144080	4120	4120	4120	4120	0
17	20231017	192800	149144080	4120	4120	4120	4120	0
18	20231017	192700	149144080	4120	4120	4120	4120	0
19	20231017	192600	149144080	4120	4120	4120	4120	0
20	20231017	192500	149144080	4120	4120	4120	4120	0
21	20231017	192400	149144080	4120	4120	4120	4120	0
22	20231017	192300	149144080	4120	4120	4120	4120	0
23	20231017	192200	149144080	4120	4120	4120	4120	0
24	20231017	192100	149144080	4120	4120	4120	4120	0
25	20231017	192000	149144080	4120	4120	4120	4120	0
26	20231017	191900	149144080	4120	4120	4120	4120	0
27	20231017	191800	149144080	4120	4120	4120	4120	0
28	20231017	191700	149144080	4120	4120	4120	4120	0
29	20231017	191600	149144080	4120	4120	4120	4120	0
30	20231017	191500	149144080	4120	4120	4120	4120	0
31	20231017	191400	149144080	4120	4120	4120	4120	0
32	20231017	191300	149144080	4120	4120	4120	4120	159
33	20231017	191200	149144080	4120	4120	4120	4120	0
34	20231017	191100	149144080	4120	4120	4120	4120	0
35	20231017	191000	149144080	4120	4120	4120	4120	0
36	20231017	190900	149144080	4120	4120	4120	4120	0
37	20231017	190800	149144080	4120	4120	4120	4120	0
38	20231017	190700	149144080	4120	4120	4120	4120	0
39	20231017	190600	149144080	4120	4120	4120	4120	0
40	20231017	190500	149144080	4120	4120	4120	4120	0
41	20231017	190400	149144080	4120	4120	4120	4120	0
42	20231017	190300	149144080	4120	4120	4120	4120	0
43	20231017	190200	149144080	4120	4120	4120	4120	0
44	20231017	190100	149144080	4120	4120	4120	4120	0
45	20231017	190000	149144080	4120	4120	4120	4120	0
46	20231017	185900	149144080	4120	4120	4120	4120	0
47	20231017	185800	149144080	4120	4120	4120	4120	0
48	20231017	185700	149144080	4120	4120	4120	4120	0
49	20231017	185600	149144080	4120	4120	4120	4120	0
50	20231017	185500	149144080	4120	4120	4120	4120	0
51	20231017	185400	149144080	4120	4120	4120	4120	0
52	20231017	185300	149144080	4120	4120	4120	4120	0
53	20231017	185200	149144080	4120	4120	4120	4120	0
54	20231017	185100	149144080	4120	4120	4120	4120	0
55	20231017	185000	149144080	4120	4120	4120	4120	0
56	20231017	184900	149144080	4120	4120	4120	4120	0
57	20231017	184800	149144080	4120	4120	4120	4120	0
58	20231017	184700	149144080	4120	4120	4120	4120	0
59	20231017	184600	149144080	4120	4120	4120	4120	0
60	20231017	184500	149144080	4120	4120	4120	4120	0
61	20231017	184400	149144080	4120	4120	4120	4120	0
62	20231017	184300	149144080	4120	4120	4120	4120	159
63	20231017	184200	149144080	4120	4120	4120	4120	0
64	20231017	184100	149144080	4120	4120	4120	4120	0
65	20231017	184000	149144080	4120	4120	4120	4120	0
66	20231017	183900	149144080	4120	4120	4120	4120	0
67	20231017	183800	149144080	4120	4120	4120	4120	0
68	20231017	183700	149144080	4120	4120	4120	4120	0
69	20231017	183600	149144080	4120	4120	4120	4120	0
70	20231017	183500	149144080	4120	4120	4120	4120	0
71	20231017	183400	149144080	4120	4120	4120	4120	0
72	20231017	183300	149144080	4120	4120	4120	4120	0
73	20231017	183200	149144080	4120	4120	4120	4120	0
74	20231017	183100	149144080	4120	4120	4120	4120	0
75	20231017	183000	149144080	4120	4120	4120	4120	0
76	20231017	182900	149144080	4120	4120	4120	4120	0
77	20231017	182800	149144080	4120	4120	4120	4120	0
78	20231017	182700	149144080	4120	4120	4120	4120	0
79	20231017	182600	149144080	4120	4120	4120	4120	0
80	20231017	182500	149144080	4120	4120	4120	4120	0
81	20231017	182400	149144080	4120	4120	4120	4120	0
82	20231017	182300	149144080	4120	4120	4120	4120	0
83	20231017	182200	149144080	4120	4120	4120	4120	0
84	20231017	182100	149144080	4120	4120	4120	4120	0
85	20231017	182000	149144080	4120	4120	4120	4120	0
86	20231017	181900	149144080	4120	4120	4120	4120	0
87	20231017	181800	149144080	4120	4120	4120	4120	0
88	20231017	181700	149144080	4120	4120	4120	4120	0
89	20231017	181600	149144080	4120	4120	4120	4120	0
90	20231017	181500	149144080	4120	4120	4120	4120	0
91	20231017	181400	149144080	4120	4120	4120	4120	0
92	20231017	181300	149144080	4120	4120	4120	4120	159
93	20231017	181200	149144080	4120	4120	4120	4120	0
94	20231017	181100	149144080	4120	4120	4120	4120	0
95	20231017	181000	149144080	4120	4120	4120	4120	0
96	20231017	180900	149144080	4120	4120	4120	4120	0
97	20231017	180800	149144080	4120	4120	4120	4120	0
98	20231017	180700	149144080	4120	4120	4120	4120	0
99	20231017	180600	149144080	4120	4120	4120	4120	0
100	20231017	180500	149144080	4120	4120	4120	4120	0
101	20231017	180400	149144080	4120	4120	4120	4120	0
102	20231017	180300	149144080	4120	4120	4120	4120	0
103	20231017	180200	149144080	4120	4120	4120	4120	0
104	20231017	180100	149144080	4120	4120	4120	4120	0
105	20231017	180000	149144080	4120	4120	4120	4120	0
106	20231017	175900	149144080	4120	4120	4120	4120	0
107	20231017	175800	149144080	4120	4120	4120	4120	0
108	20231017	175700	149144080	4120	4120	4120	4120	0
109	20231017	175600	149144080	4120	4120	4120	4120	0
110	20231017	175500	149144080	4120	4120	4120	4120	0
111	20231017	175400	149144080	4120	4120	4120	4120	0
112	20231017	175300	149144080	4120	4120	4120	4120	0
113	20231017	175200	149144080	4120	4120	4120	4120	0
114	20231017	175100	149144080	4120	4120	4120	4120	0
115	20231017	175000	149144080	4120	4120	4120	4120	0
116	20231017	174900	149144080	4120	4120	4120	4120	0
117	20231017	174800	149144080	4120	4120	4120	4120	0
118	20231017	174700	149144080	4120	4120	4120	4120	0
119	20231017	174600	149144080	4120	4120	4120	4120	0
120	20231017	174500	149144080	4120	4120	4120	4120	0
121	20231017	174400	149144080	4120	4120	4120	4120	0
122	20231017	174300	149144080	4120	4120	4120	4120	159
123	20231017	174200	149144080	4120	4120	4120	4120	0
124	20231017	174100	149144080	4120	4120	4120	4120	0
125	20231017	174000	149144080	4120	4120	4120	4120	0
126	20231017	173900	149144080	4120	4120	4120	4120	0
127	20231017	173800	149144080	4120	4120	4120	4120	0
128	20231017	173700	149144080	4120	4120	4120	4120	0
129	20231017	173600	149144080	4120	4120	4120	4120	0
130	20231017	173500	149144080	4120	4120	4120	4120	0
131	20231017	173400	149144080	4120	4120	4120	4120	0
132	20231017	173300	149144080	4120	4120	4120	4120	0
133	20231017	173200	149144080	4120	4120	4120	4120	0
134	20231017	173100	149144080	4120	4120	4120	4120	0
135	20231017	173000	149144080	4120	4120	4120	4120	0
136	20231017	172900	149144080	4120	4120	4120	4120	0
137	20231017	172800	149144080	4120	4120	4120	4120	0
138	20231017	172700	149144080	4120	4120	4120	4120	0
139	20231017	172600	149144080	4120	4120	4120	4120	0
140	20231017	172500	149144080	4120	4120	4120	4120	0
141	20231017	172400	149144080	4120	4120	4120	4120	0
142	20231017	172300	149144080	4120	4120	4120	4120	0
143	20231017	172200	149144080	4120	4120	4120	4120	0
144	20231017	172100	149144080	4120	4120	4120	4120	0
145	20231017	172000	149144080	4120	4120	4120	4120	0
146	20231017	171900	149144080	4120	4120	4120	4120	0
147	20231017	171800	149144080	4120	4120	4120	4120	0
148	20231017	171700	149144080	4120	4120	4120	4120	0
149	20231017	171600	149144080	4120	4120	4120	4120	0
150	20231017	171500	149144080	4120	4120	4120	4120	0
151	20231017	171400	149144080	4120	4120	4120	4120	0
152	20231017	171300	149144080	4120	4120	4120	4120	159
153	20231017	171200	149144080	4120	4120	4120	4120	0
154	20231017	171100	149144080	4120	4120	4120	4120	0
155	20231017	171000	149144080	4120	4120	4120	4120	0
156	20231017	170900	149144080	4120	4120	4120	4120	0
157	20231017	170800	149144080	4120	4120	4120	4120	0
158	20231017	170700	149144080	4120	4120	4120	4120	0
159	20231017	170600	149144080	4120	4120	4120	4120	0
160	20231017	170500	149144080	4120	4120	4120	4120	0
161	20231017	170400	149144080	4120	4120	4120	4120	0
162	20231017	170300	149144080	4120	4120	4120	4120	0
163	20231017	170200	149144080	4120	4120	4120	4120	0
164	20231017	170100	149144080	4120	4120	4120	4120	0
165	20231017	170000	149144080	4120	4120	4120	4120	0
166	20231017	165900	149144080	4120	4120	4120	4120	0
167	20231017	165800	149144080	4120	4120	4120	4120	0
168	20231017	165700	149144080	4120	4120	4120	4120	0
169	20231017	165600	149144080	4120	4120	4120	4120	0
170	20231017	165500	149144080	4120	4120	4120	4120	0
171	20231017	165400	149144080	4120	4120	4120	4120	0
172	20231017	165300	149144080	4120	4120	4120	4120	0
173	20231017	165200	149144080	4120	4120	4120	4120	0
174	20231017	165100	149144080	4120	4120	4120	4120	0
175	20231017	165000	149144080	4120	4120	4120	4120	0
176	20231017	164900	149144080	4120	4120	4120	4120	0
177	20231017	164800	149144080	4120	4120	4120	4120	0
178	20231017	164700	149144080	4120	4120	4120	4120	0
179	20231017	164600	149144080	4120	4120	4120	4120	0
180	20231017	164500	149144080	4120	4120	4120	4120	0
181	20231017	164400	149144080	4120	4120	4120	4120	0
182	20231017	164300	149144080	4120	4120	4120	4120	159
183	20231017	164200	149144080	4120	4120	4120	4120	0
184	20231017	164100	149144080	4120	4120	4120	4120	0
185	20231017	164000	149144080	4120	4120	4120	4120	0
186	20231017	163900	149144080	4120	4120	4120	4120	0
187	20231017	163800	149144080	4120	4120	4120	4120	0
188	20231017	163700	149144080	4120	4120	4120	4120	0
189	20231017	163600	149144080	4120	4120	4120	4120	0
190	20231017	163500	149144080	4120	4120	4120	4120	0
191	20231017	163400	149144080	4120	4120	4120	4120	0
192	20231017	163300	149144080	4120	4120	4120	4120	0
193	20231017	163200	149144080	4120	4120	4120	4120	0
194	20231017	163100	149144080	4120	4120	4120	4120	0
195	20231017	163000	149144080	4120	4120	4120	4120	0
196	20231017	162900	149144080	4120	4120	4120	4120	0
197	20231017	162800	149144080	4120	4120	4120	4120	0
198	20231017	162700	149144080	4120	4120	4120	4120	0
199	20231017	162600	149144080	4120	4120	4120	4120	0
200	20231017	162500	149144080	4120	4120	4120	4120	0
201	20231017	162400	149144080	4120	4120	4120	4120	0
202	20231017	162300	149144080	4120	4120	4120	4120	0
203	20231017	162200	149144080	4120	4120	4120	4120	0
204	20231017	162100	149144080	4120	4120	4120	4120	0
205	20231017	162000	149144080	4120	4120	4120	4120	0
206	20231017	161900	149144080	4120	4120	4120	4120	0
207	20231017	161800	149144080	4120	4120	4120	4120	0
208	20231017	161700	149144080	4120	4120	4120	4120	0
209	20231017	161600	149144080	4120	4120	4120	4120	0
210	20231017	161500	149144080	4120	4120	4120	4120	0
211	20231017	161400	149144080	4120	4120	4120	4120	0
212	20231017	161300	149144080	4120	4120	4120	4120	159
213	20231017	161200	149144080	4120	4120	4120	4120	0
214	20231017	161100	149144080	4120	4120	4120	4120	0
215	20231017	161000	149144080	4120	4120	4120	4120	0
216	20231017	160900	149144080	4120	4120	4120	4120	0
217	20231017	160800	149144080	4120	4120	4120	4120	0
218	20231017	160700	149144080	4120	4120	4120	4120	0
219	20231017	160600	149144080	4120	4120	4120	4120	0
220	20231017	160500	149144080	4120	4120	4120	4120	0
221	20231017	160400	149144080	4120	4120	4120	4120	0
222	20231017	160300	149144080	4120	4120	4120	4120	0
223	20231017	160200	149144080	4120	4120	4120	4120	0
224	20231017	160100	149144080	4120	4120	4120	4120	0
225	20231017	160000	149144080	4120	4120	4120	4120	0
226	20231017	155900	149144080	4120	4120	4120	4120	0
227	20231017	155800	149144080	4120	4120	4120	4120	0
228	20231017	155700	149144080	4120	4120	4120	4120	0
229	20231017	155600	149144080	4120	4120	4120	4120	0
230	20231017	155500	149144080	4120	4120	4120	4120	0
231	20231017	155400	149144080	4120	4120	4120	4120	0
232	20231017	155300	149144080	4120	4120	4120	4120	0
233	20231017	155200	149144080	4120	4120	4120	4120	0
234	20231017	155100	149144080	4120	4120	4120	4120	0
235	20231017	155000	149144080	4120	4120	4120	4120	0
236	20231017	154900	149144080	4120	4120	4120	4120	0
237	20231017	154800	149144080	4120	4120	4120	4120	0
238	20231017	154700	149144080	4120	4120	4120	4120	0
239	20231017	154600	149144080	4120	4120	4120	4120	0
240	20231017	154500	149144080	4120	4120	4120	4120	0
241	20231017	154400	149144080	4120	4120	4120	4120	0
242	20231017	154300	149144080	4120	4120	4120	4120	159
243	20231017	154200	149144080	4120	4120	4120	4120	0
244	20231017	154100	149144080	4120	4120	4120	4120	0
245	20231017	154000	149144080	4120	4120	4120	4120	0
246	20231017	153900	149144080	4120	4120	4120	4120	0
247	20231017	153800	149144080	4120	4120	4120	4120	0
248	20231017	153700	149144080	4120	4120	4120	4120	0
249	20231017	153600	149144080	4120	4120	4120	4120	0
250	20231017	153500	149144080	4120	4120	4120	4120	0
251	20231017	153400	149144080	4120	4120	4120	4120	0
252	20231017	153300	149144080	4120	4120	4120	4120	0
253	20231017	153200	149144080	4120	4120	4120	4120	0
254	20231017	153100	149144080	4120	4120	4120	4120	0
255	20231017	153000	149144080	4120	4120	4120	4120	159
256	20231017	152900	148489000	4115	4115	4115	4115	0
257	20231017	152800	148489000	4115	4115	4115	4115	0
258	20231017	152700	148489000	4115	4115	4115	4115	0
259	20231017	152600	148489000	4115	4115	4115	4115	0
260	20231017	152500	148489000	4115	4115	4115	4115	0
261	20231017	152400	148489000	4115	4115	4115	4115	0
262	20231017	152300	148489000	4115	4115	4115	4115	0
263	20231017	152200	148489000	4115	4115	4115	4115	0
264	20231017	152100	148489000	4115	4115	4115	4115	0
265	20231017	152000	148489000	4115	4115	4115	4115	0
266	20231017	151900	148489000	4115	4115	4115	4115	121
267	20231017	151800	147991085	4115	4115	4115	4115	58
268	20231017	151700	147752415	4115	4115	4115	4115	0
269	20231017	151600	147752415	4115	4115	4115	4115	0
270	20231017	151500	147752415	4115	4115	4115	4115	0
271	20231017	151400	147752415	4115	4115	4115	4115	0
272	20231017	151300	147752415	4115	4115	4115	4115	0
273	20231017	151200	147752415	4115	4115	4115	4115	0
274	20231017	151100	147752415	4115	4115	4115	4115	0
275	20231017	151000	147752415	4115	4115	4115	4115	0
276	20231017	150900	147752415	4115	4115	4115	4115	0
277	20231017	150800	147752415	4115	4115	4115	4115	356
278	20231017	150700	146287475	4085	4115	4115	4085	135
279	20231017	150600	145733560	4100	4100	4100	4100	230
280	20231017	150500	144790560	4115	4115	4115	4115	2
281	20231017	150400	144782330	4085	4085	4085	4085	0
282	20231017	150300	144782330	4085	4085	4085	4085	0
283	20231017	150200	144782330	4085	4085	4085	4085	0
284	20231017	150100	144782330	4085	4085	4085	4085	0
285	20231017	150000	144782330	4085	4085	4085	4085	0
286	20231017	145900	144782330	4085	4090	4090	4085	250
287	20231017	145800	143760080	4115	4115	4115	4115	29
288	20231017	145700	143640745	4115	4115	4115	4115	0
289	20231017	145600	143640745	4115	4115	4115	4115	0
290	20231017	145500	143640745	4115	4115	4115	4115	0
291	20231017	145400	143640745	4115	4115	4115	4115	0
292	20231017	145300	143640745	4115	4115	4115	4115	0
293	20231017	145200	143640745	4115	4115	4115	4115	0
294	20231017	145100	143640745	4115	4115	4115	4115	10
295	20231017	145000	143599595	4090	4090	4090	4090	0
296	20231017	144900	143599595	4090	4090	4090	4090	0
297	20231017	144800	143599595	4090	4090	4090	4090	0
298	20231017	144700	143599595	4090	4090	4090	4090	0
299	20231017	144600	143599595	4090	4090	4090	4090	510
300	20231017	144500	141513695	4090	4090	4090	4090	88
301	20231017	144400	141153775	4090	4090	4090	4090	0
302	20231017	144300	141153775	4090	4090	4090	4090	0
303	20231017	144200	141153775	4090	4090	4090	4090	0
304	20231017	144100	141153775	4090	4090	4090	4090	0
305	20231017	144000	141153775	4090	4090	4090	4090	0
306	20231017	143900	141153775	4090	4090	4090	4090	300
307	20231017	143800	139926775	4090	4090	4090	4090	0
308	20231017	143700	139926775	4090	4090	4090	4090	0
309	20231017	143600	139926775	4090	4090	4090	4090	4
310	20231017	143500	139910415	4090	4090	4090	4090	691
311	20231017	143400	137084225	4120	4120	4120	4120	1
312	20231017	143300	137080105	4090	4090	4090	4090	0
313	20231017	143200	137080105	4090	4090	4090	4090	70
314	20231017	143100	136793805	4110	4110	4110	4110	30
315	20231017	143000	136670505	4120	4090	4120	4090	2
316	20231017	142900	136662295	4090	4090	4090	4090	1
317	20231017	142800	136658205	4120	4120	4120	4120	0
318	20231017	142700	136658205	4120	4120	4120	4120	0
319	20231017	142600	136658205	4120	4120	4120	4120	0
320	20231017	142500	136658205	4120	4115	4120	4115	2
321	20231017	142400	136649970	4090	4090	4090	4090	0
322	20231017	142300	136649970	4090	4090	4090	4090	2
323	20231017	142200	136641790	4095	4095	4095	4095	0
324	20231017	142100	136641790	4095	4095	4095	4095	627
325	20231017	142000	134074225	4095	4095	4095	4095	60
326	20231017	141900	133828525	4105	4105	4105	4105	10
327	20231017	141800	133787475	4115	4115	4115	4115	0
328	20231017	141700	133787475	4115	4115	4115	4115	0
329	20231017	141600	133787475	4115	4115	4115	4115	0
330	20231017	141500	133787475	4115	4115	4115	4115	0
331	20231017	141400	133787475	4115	4115	4115	4115	0
332	20231017	141300	133787475	4115	4115	4115	4115	0
333	20231017	141200	133787475	4115	4115	4115	4115	0
334	20231017	141100	133787475	4115	4115	4115	4115	0
335	20231017	141000	133787475	4115	4115	4115	4115	0
336	20231017	140900	133787475	4115	4115	4115	4115	1
337	20231017	140800	133783360	4115	4115	4115	4115	0
338	20231017	140700	133783360	4115	4115	4115	4115	1
339	20231017	140600	133779245	4115	4100	4120	4100	1020
340	20231017	140500	129580720	4100	4100	4100	4100	126
341	20231017	140400	129064120	4100	4100	4100	4100	0
342	20231017	140300	129064120	4100	4100	4100	4100	0
343	20231017	140200	129064120	4100	4095	4100	4080	1035
344	20231017	140100	124838790	4100	4100	4100	4100	0
345	20231017	140000	124838790	4100	4100	4100	4100	47
346	20231017	135900	124646090	4105	4105	4105	4105	0
347	20231017	135800	124646090	4105	4120	4120	4105	195
348	20231017	135700	123845585	4120	4120	4120	4120	0
349	20231017	135600	123845585	4120	4120	4120	4120	0
350	20231017	135500	123845585	4120	4120	4120	4120	1
351	20231017	135400	123841465	4125	4125	4125	4125	0
352	20231017	135300	123841465	4125	4125	4125	4125	0
353	20231017	135200	123841465	4125	4125	4125	4125	0
354	20231017	135100	123841465	4125	4125	4125	4125	0
355	20231017	135000	123841465	4125	4125	4125	4125	1
356	20231017	134900	123837340	4130	4130	4130	4130	0
357	20231017	134800	123837340	4130	4130	4130	4130	0
358	20231017	134700	123837340	4130	4130	4130	4130	0
359	20231017	134600	123837340	4130	4130	4130	4130	0
360	20231017	134500	123837340	4130	4130	4130	4130	0
361	20231017	134400	123837340	4130	4130	4130	4130	0
362	20231017	134300	123837340	4130	4130	4130	4130	0
363	20231017	134200	123837340	4130	4130	4130	4130	0
364	20231017	134100	123837340	4130	4130	4130	4130	2
365	20231017	134000	123829080	4130	4130	4130	4130	0
366	20231017	133900	123829080	4130	4130	4130	4130	0
367	20231017	133800	123829080	4130	4130	4130	4130	0
368	20231017	133700	123829080	4130	4130	4130	4130	0
369	20231017	133600	123829080	4130	4130	4130	4130	48
370	20231017	133500	123630840	4130	4130	4130	4130	0
371	20231017	133400	123630840	4130	4130	4130	4130	0
372	20231017	133300	123630840	4130	4130	4130	4130	0
373	20231017	133200	123630840	4130	4130	4130	4130	50
374	20231017	133100	123424340	4130	4130	4130	4130	0
375	20231017	133000	123424340	4130	4130	4130	4130	3
376	20231017	132900	123411950	4130	4130	4130	4130	0
377	20231017	132800	123411950	4130	4130	4130	4130	0
378	20231017	132700	123411950	4130	4125	4130	4125	100
379	20231017	132600	122999440	4120	4120	4120	4120	0
380	20231017	132500	122999440	4120	4120	4120	4120	0
381	20231017	132400	122999440	4120	4120	4120	4120	0
382	20231017	132300	122999440	4120	4120	4120	4120	0
383	20231017	132200	122999440	4120	4120	4120	4120	50
384	20231017	132100	122793440	4120	4120	4120	4120	0
385	20231017	132000	122793440	4120	4120	4120	4120	0
386	20231017	131900	122793440	4120	4120	4120	4120	0
387	20231017	131800	122793440	4120	4120	4120	4120	0
388	20231017	131700	122793440	4120	4120	4120	4120	0
389	20231017	131600	122793440	4120	4120	4120	4120	1
390	20231017	131500	122789320	4130	4130	4130	4130	0
391	20231017	131400	122789320	4130	4130	4130	4130	24
392	20231017	131300	122690200	4130	4130	4130	4130	30
393	20231017	131200	122566300	4130	4130	4130	4130	0
394	20231017	131100	122566300	4130	4130	4130	4130	30
395	20231017	131000	122442400	4130	4130	4130	4130	0
396	20231017	130900	122442400	4130	4130	4130	4130	0
397	20231017	130800	122442400	4130	4130	4130	4130	0
398	20231017	130700	122442400	4130	4130	4130	4130	0
399	20231017	130600	122442400	4130	4130	4130	4130	0
400	20231017	130500	122442400	4130	4130	4130	4130	1
401	20231017	130400	122438270	4130	4130	4130	4130	0
402	20231017	130300	122438270	4130	4130	4130	4130	0
403	20231017	130200	122438270	4130	4130	4130	4130	72
404	20231017	130100	122140910	4130	4130	4130	4130	0
405	20231017	130000	122140910	4130	4130	4130	4130	0
406	20231017	125900	122140910	4130	4130	4130	4130	0
407	20231017	125800	122140910	4130	4130	4130	4130	50
408	20231017	125700	121934410	4130	4130	4130	4130	0
409	20231017	125600	121934410	4130	4130	4130	4130	0
410	20231017	125500	121934410	4130	4130	4130	4130	0
411	20231017	125400	121934410	4130	4130	4130	4130	0
412	20231017	125300	121934410	4130	4130	4130	4130	0
413	20231017	125200	121934410	4130	4130	4130	4130	0
414	20231017	125100	121934410	4130	4130	4130	4130	0
415	20231017	125000	121934410	4130	4130	4130	4130	0
416	20231017	124900	121934410	4130	4130	4130	4130	1
417	20231017	124800	121930280	4130	4130	4130	4130	1
418	20231017	124700	121926150	4130	4130	4130	4130	0
419	20231017	124600	121926150	4130	4130	4130	4130	0
420	20231017	124500	121926150	4130	4130	4130	4130	0
421	20231017	124400	121926150	4130	4130	4130	4130	0
422	20231017	124300	121926150	4130	4130	4130	4130	0
423	20231017	124200	121926150	4130	4130	4130	4130	0
424	20231017	124100	121926150	4130	4130	4130	4130	0
425	20231017	124000	121926150	4130	4130	4130	4130	0
426	20231017	123900	121926150	4130	4130	4130	4130	0
427	20231017	123800	121926150	4130	4130	4130	4130	0
428	20231017	123700	121926150	4130	4130	4130	4130	0
429	20231017	123600	121926150	4130	4130	4130	4130	0
430	20231017	123500	121926150	4130	4130	4130	4130	0
431	20231017	123400	121926150	4130	4130	4130	4130	0
432	20231017	123300	121926150	4130	4130	4130	4130	0
433	20231017	123200	121926150	4130	4130	4130	4130	0
434	20231017	123100	121926150	4130	4130	4130	4130	8
435	20231017	123000	121893110	4125	4125	4125	4125	11
436	20231017	122900	121847735	4120	4120	4120	4120	0
437	20231017	122800	121847735	4120	4120	4120	4120	0
438	20231017	122700	121847735	4120	4120	4120	4120	0
439	20231017	122600	121847735	4120	4120	4120	4120	0
440	20231017	122500	121847735	4120	4120	4120	4120	0
441	20231017	122400	121847735	4120	4120	4120	4120	0
442	20231017	122300	121847735	4120	4120	4120	4120	0
443	20231017	122200	121847735	4120	4120	4120	4120	0
444	20231017	122100	121847735	4120	4120	4120	4120	0
445	20231017	122000	121847735	4120	4120	4120	4120	36
446	20231017	121900	121699415	4110	4110	4110	4110	0
447	20231017	121800	121699415	4110	4110	4110	4110	0
448	20231017	121700	121699415	4110	4110	4110	4110	0
449	20231017	121600	121699415	4110	4110	4110	4110	0
450	20231017	121500	121699415	4110	4110	4110	4110	100
451	20231017	121400	121288415	4125	4125	4125	4125	0
452	20231017	121300	121288415	4125	4125	4125	4125	1
453	20231017	121200	121284290	4090	4090	4090	4090	0
454	20231017	121100	121284290	4090	4110	4110	4090	500
455	20231017	121000	119235305	4140	4140	4140	4140	0
456	20231017	120900	119235305	4140	4140	4140	4140	0
457	20231017	120800	119235305	4140	4140	4140	4140	0
458	20231017	120700	119235305	4140	4140	4140	4140	0
459	20231017	120600	119235305	4140	4140	4140	4140	0
460	20231017	120500	119235305	4140	4140	4140	4140	0
461	20231017	120400	119235305	4140	4140	4140	4140	1
462	20231017	120300	119231165	4110	4110	4110	4110	0
463	20231017	120200	119231165	4110	4110	4110	4110	100
464	20231017	120100	118820165	4140	4140	4140	4140	0
465	20231017	120000	118820165	4140	4140	4140	4140	0
466	20231017	115900	118820165	4140	4140	4140	4140	0
467	20231017	115800	118820165	4140	4140	4140	4140	0
468	20231017	115700	118820165	4140	4140	4140	4140	0
469	20231017	115600	118820165	4140	4140	4140	4140	0
470	20231017	115500	118820165	4140	4140	4140	4140	0
471	20231017	115400	118820165	4140	4140	4140	4140	0
472	20231017	115300	118820165	4140	4140	4140	4140	1
473	20231017	115200	118816025	4115	4115	4115	4115	0
474	20231017	115100	118816025	4115	4115	4115	4115	0
475	20231017	115000	118816025	4115	4115	4115	4115	65
476	20231017	114900	118548550	4120	4120	4120	4120	0
477	20231017	114800	118548550	4120	4120	4120	4120	20
478	20231017	114700	118466150	4125	4125	4125	4125	0
479	20231017	114600	118466150	4125	4125	4125	4125	53
480	20231017	114500	118247525	4125	4125	4125	4125	0
481	20231017	114400	118247525	4125	4125	4125	4125	0
482	20231017	114300	118247525	4125	4125	4125	4125	0
483	20231017	114200	118247525	4125	4125	4125	4125	0
484	20231017	114100	118247525	4125	4125	4125	4125	0
485	20231017	114000	118247525	4125	4125	4125	4125	0
486	20231017	113900	118247525	4125	4125	4125	4125	11
487	20231017	113800	118202150	4130	4130	4130	4130	47
488	20231017	113700	118008040	4130	4125	4130	4125	21
489	20231017	113600	117921315	4130	4130	4130	4130	0
490	20231017	113500	117921315	4130	4130	4130	4130	0
491	20231017	113400	117921315	4130	4130	4130	4130	5
492	20231017	113300	117900665	4130	4130	4130	4130	0
493	20231017	113200	117900665	4130	4130	4130	4130	203
494	20231017	113100	117062275	4135	4135	4135	4135	0
495	20231017	113000	117062275	4135	4135	4135	4135	0
496	20231017	112900	117062275	4135	4135	4135	4135	60
497	20231017	112800	116814175	4135	4135	4135	4135	0
498	20231017	112700	116814175	4135	4135	4135	4135	1
499	20231017	112600	116810040	4135	4135	4135	4135	0
500	20231017	112500	116810040	4135	4135	4135	4135	308
501	20231017	112400	115536460	4135	4135	4135	4135	0
502	20231017	112300	115536460	4135	4135	4135	4135	0
503	20231017	112200	115536460	4135	4135	4135	4135	40
504	20231017	112100	115371060	4150	4150	4150	4150	0
505	20231017	112000	115371060	4150	4150	4150	4150	1
506	20231017	111900	115366910	4135	4135	4135	4135	0
507	20231017	111800	115366910	4135	4135	4135	4135	264
508	20231017	111700	114275270	4150	4150	4150	4150	0
509	20231017	111600	114275270	4150	4150	4150	4150	1
510	20231017	111500	114271120	4150	4150	4150	4150	0
511	20231017	111400	114271120	4150	4150	4150	4150	0
512	20231017	111300	114271120	4150	4150	4150	4150	9
513	20231017	111200	114233770	4150	4150	4150	4150	0
514	20231017	111100	114233770	4150	4150	4150	4150	0
515	20231017	111000	114233770	4150	4150	4150	4150	0
516	20231017	110900	114233770	4150	4150	4150	4150	0
517	20231017	110800	114233770	4150	4150	4150	4150	10
518	20231017	110700	114192270	4150	4145	4150	4145	5
519	20231017	110600	114171540	4145	4145	4145	4145	0
520	20231017	110500	114171540	4145	4145	4145	4145	0
521	20231017	110400	114171540	4145	4145	4145	4145	10
522	20231017	110300	114130090	4150	4150	4150	4150	0
523	20231017	110200	114130090	4150	4150	4150	4150	5
524	20231017	110100	114109340	4145	4145	4145	4145	0
525	20231017	110000	114109340	4145	4145	4145	4145	500
526	20231017	105900	112036840	4150	4150	4150	4150	0
527	20231017	105800	112036840	4150	4150	4150	4150	0
528	20231017	105700	112036840	4150	4150	4150	4150	5
529	20231017	105600	112016090	4135	4135	4135	4135	0
530	20231017	105500	112016090	4135	4135	4135	4135	0
531	20231017	105400	112016090	4135	4135	4135	4135	0
532	20231017	105300	112016090	4135	4135	4135	4135	0
533	20231017	105200	112016090	4135	4135	4135	4135	0
534	20231017	105100	112016090	4135	4135	4135	4135	168
535	20231017	105000	111321410	4150	4150	4150	4150	0
536	20231017	104900	111321410	4150	4150	4150	4150	0
537	20231017	104800	111321410	4150	4150	4150	4150	1
538	20231017	104700	111317260	4130	4130	4130	4130	20
539	20231017	104600	111234660	4130	4130	4130	4130	0
540	20231017	104500	111234660	4130	4130	4130	4130	20
541	20231017	104400	111152060	4125	4125	4125	4125	0
542	20231017	104300	111152060	4125	4125	4125	4125	0
543	20231017	104200	111152060	4125	4125	4125	4125	0
544	20231017	104100	111152060	4125	4125	4125	4125	158
545	20231017	104000	110500310	4125	4125	4125	4125	0
546	20231017	103900	110500310	4125	4125	4125	4125	2
547	20231017	103800	110492060	4125	4130	4130	4125	47
548	20231017	103700	110298085	4135	4135	4135	4135	29
549	20231017	103600	110178170	4150	4150	4150	4150	0
550	20231017	103500	110178170	4150	4145	4150	4140	1039
551	20231017	103400	105876690	4155	4155	4155	4155	0
552	20231017	103300	105876690	4155	4155	4155	4155	0
553	20231017	103200	105876690	4155	4155	4155	4155	1
554	20231017	103100	105872535	4145	4155	4155	4145	61
555	20231017	103000	105619180	4155	4155	4155	4155	0
556	20231017	102900	105619180	4155	4155	4155	4155	1
557	20231017	102800	105615025	4145	4145	4145	4145	100
558	20231017	102700	105200525	4150	4150	4150	4150	4
559	20231017	102600	105183925	4150	4150	4150	4150	0
560	20231017	102500	105183925	4150	4150	4150	4150	0
561	20231017	102400	105183925	4150	4150	4150	4150	0
562	20231017	102300	105183925	4150	4150	4150	4150	0
563	20231017	102200	105183925	4150	4150	4150	4150	129
564	20231017	102100	104648575	4170	4170	4170	4170	0
565	20231017	102000	104648575	4170	4170	4170	4170	0
566	20231017	101900	104648575	4170	4165	4170	4165	85
567	20231017	101800	104294145	4140	4140	4140	4140	0
568	20231017	101700	104294145	4140	4140	4140	4140	127
569	20231017	101600	103768365	4170	4130	4170	4130	3606
570	20231017	101500	88825315	4105	4105	4105	4105	0
571	20231017	101400	88825315	4105	4130	4130	4105	65
572	20231017	101300	88558115	4130	4130	4130	4130	101
573	20231017	101200	88140985	4130	4130	4130	4130	0
574	20231017	101100	88140985	4130	4130	4130	4130	500
575	20231017	101000	86075985	4130	4130	4130	4130	0
576	20231017	100900	86075985	4130	4130	4130	4130	0
577	20231017	100800	86075985	4130	4130	4130	4130	99
578	20231017	100700	85667115	4105	4105	4105	4105	0
579	20231017	100600	85667115	4105	4105	4105	4105	0
580	20231017	100500	85667115	4105	4105	4105	4105	0
581	20231017	100400	85667115	4105	4105	4105	4105	0
582	20231017	100300	85667115	4105	4125	4125	4105	149
583	20231017	100200	85054470	4130	4130	4130	4130	0
584	20231017	100100	85054470	4130	4105	4130	4105	5000
585	20231017	100000	64419095	4100	4100	4100	4100	0
586	20231017	095900	64419095	4100	4100	4100	4100	24
587	20231017	095800	64320695	4100	4105	4115	4100	116
588	20231017	095700	63845030	4120	4120	4120	4120	0
589	20231017	095600	63845030	4120	4120	4120	4120	1
590	20231017	095500	63840910	4110	4110	4110	4110	10
591	20231017	095400	63799810	4110	4110	4110	4110	0
592	20231017	095300	63799810	4110	4115	4115	4110	25
593	20231017	095200	63697035	4110	4110	4110	4110	0
594	20231017	095100	63697035	4110	4110	4110	4110	25
595	20231017	095000	63594285	4115	4115	4115	4115	600
596	20231017	094900	61125285	4115	4115	4115	4115	0
597	20231017	094800	61125285	4115	4115	4115	4115	4
598	20231017	094700	61108825	4105	4105	4105	4105	0
599	20231017	094600	61108825	4105	4105	4105	4105	0
600	20231017	094500	61108825	4105	4105	4105	4105	1
601	20231017	094400	61104720	4115	4115	4115	4115	0
602	20231017	094300	61104720	4115	4115	4115	4115	10
603	20231017	094200	61063570	4105	4105	4105	4105	0
604	20231017	094100	61063570	4105	4105	4105	4105	0
605	20231017	094000	61063570	4105	4125	4125	4105	160
606	20231017	093900	60404770	4125	4125	4125	4125	2
607	20231017	093800	60396520	4130	4130	4130	4130	8
608	20231017	093700	60363480	4130	4125	4130	4125	13
609	20231017	093600	60309850	4130	4130	4130	4130	0
610	20231017	093500	60309850	4130	4130	4130	4130	0
611	20231017	093400	60309850	4130	4105	4130	4105	3
612	20231017	093300	60297485	4130	4130	4130	4130	7
613	20231017	093200	60268575	4130	4130	4130	4130	1
614	20231017	093100	60264445	4125	4125	4125	4125	31
615	20231017	093000	60136570	4130	4130	4130	4130	0
616	20231017	092900	60136570	4130	4130	4130	4130	0
617	20231017	092800	60136570	4130	4130	4130	4130	1
618	20231017	092700	60132440	4100	4100	4100	4100	0
619	20231017	092600	60132440	4100	4125	4125	4100	49
620	20231017	092500	59930450	4125	4125	4125	4125	0
621	20231017	092400	59930450	4125	4130	4130	4120	410
622	20231017	092300	58240545	4125	4120	4125	4120	447
623	20231017	092200	56397670	4110	4120	4120	4110	250
624	20231017	092100	55368170	4110	4110	4110	4110	0
625	20231017	092000	55368170	4110	4110	4110	4110	0
626	20231017	091900	55368170	4110	4115	4115	4110	111
627	20231017	091800	54911905	4110	4110	4110	4110	0
628	20231017	091700	54911905	4110	4110	4110	4110	0
629	20231017	091600	54911905	4110	4095	4110	4095	1438
630	20231017	091500	49017825	4090	4090	4090	4090	515
631	20231017	091400	46911475	4090	4090	4090	4090	0
632	20231017	091300	46911475	4090	4090	4090	4090	1
633	20231017	091200	46907385	4095	4095	4095	4095	0
634	20231017	091100	46907385	4095	4095	4095	4095	10
635	20231017	091000	46866435	4095	4090	4095	4090	1274
636	20231017	090900	41653245	4085	4080	4085	4080	27
637	20231017	090800	41543055	4075	4075	4075	4075	229
638	20231017	090700	40609880	4045	4060	4060	4045	390
639	20231017	090600	39032255	4075	4075	4075	4075	1
640	20231017	090500	39028180	4070	4070	4070	4070	0
641	20231017	090400	39028180	4070	4070	4070	4070	242
642	20231017	090300	38043240	4070	4070	4070	4070	32
643	20231017	090200	37913000	4070	4070	4070	4070	0
644	20231017	090100	37913000	4070	4070	4075	4070	922
645	20231017	090000	34160455	4065	4045	4065	4045	8445