KissMeData/023000/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	185900	46171140	2940	2940	2940	2940	565
3	20231019	185800	46171140	2940	2940	2940	2940	0
4	20231019	185700	46171140	2940	2940	2940	2940	0
5	20231019	185600	46171140	2940	2940	2940	2940	0
6	20231019	185500	46171140	2940	2940	2940	2940	0
7	20231019	185400	46171140	2940	2940	2940	2940	0
8	20231019	185300	46171140	2940	2940	2940	2940	0
9	20231019	185200	46171140	2940	2940	2940	2940	0
10	20231019	185100	46171140	2940	2940	2940	2940	0
11	20231019	185000	46171140	2940	2940	2940	2940	0
12	20231019	184900	46171140	2940	2940	2940	2940	0
13	20231019	184800	46171140	2940	2940	2940	2940	0
14	20231019	184700	46171140	2940	2940	2940	2940	0
15	20231019	184600	46171140	2940	2940	2940	2940	0
16	20231019	184500	46171140	2940	2940	2940	2940	0
17	20231019	184400	46171140	2940	2940	2940	2940	0
18	20231019	184300	46171140	2940	2940	2940	2940	0
19	20231019	184200	46171140	2940	2940	2940	2940	0
20	20231019	184100	46171140	2940	2940	2940	2940	0
21	20231019	184000	46171140	2940	2940	2940	2940	0
22	20231019	183900	46171140	2940	2940	2940	2940	0
23	20231019	183800	46171140	2940	2940	2940	2940	0
24	20231019	183700	46171140	2940	2940	2940	2940	0
25	20231019	183600	46171140	2940	2940	2940	2940	0
26	20231019	183500	46171140	2940	2940	2940	2940	0
27	20231019	183400	46171140	2940	2940	2940	2940	0
28	20231019	183300	46171140	2940	2940	2940	2940	0
29	20231019	183200	46171140	2940	2940	2940	2940	0
30	20231019	183100	46171140	2940	2940	2940	2940	0
31	20231019	183000	46171140	2940	2940	2940	2940	0
32	20231019	182900	46171140	2940	2940	2940	2940	565
33	20231019	182800	46171140	2940	2940	2940	2940	0
34	20231019	182700	46171140	2940	2940	2940	2940	0
35	20231019	182600	46171140	2940	2940	2940	2940	0
36	20231019	182500	46171140	2940	2940	2940	2940	0
37	20231019	182400	46171140	2940	2940	2940	2940	0
38	20231019	182300	46171140	2940	2940	2940	2940	0
39	20231019	182200	46171140	2940	2940	2940	2940	0
40	20231019	182100	46171140	2940	2940	2940	2940	0
41	20231019	182000	46171140	2940	2940	2940	2940	0
42	20231019	181900	46171140	2940	2940	2940	2940	0
43	20231019	181800	46171140	2940	2940	2940	2940	0
44	20231019	181700	46171140	2940	2940	2940	2940	0
45	20231019	181600	46171140	2940	2940	2940	2940	0
46	20231019	181500	46171140	2940	2940	2940	2940	0
47	20231019	181400	46171140	2940	2940	2940	2940	0
48	20231019	181300	46171140	2940	2940	2940	2940	0
49	20231019	181200	46171140	2940	2940	2940	2940	0
50	20231019	181100	46171140	2940	2940	2940	2940	0
51	20231019	181000	46171140	2940	2940	2940	2940	0
52	20231019	180900	46171140	2940	2940	2940	2940	0
53	20231019	180800	46171140	2940	2940	2940	2940	0
54	20231019	180700	46171140	2940	2940	2940	2940	0
55	20231019	180600	46171140	2940	2940	2940	2940	0
56	20231019	180500	46171140	2940	2940	2940	2940	0
57	20231019	180400	46171140	2940	2940	2940	2940	0
58	20231019	180300	46171140	2940	2940	2940	2940	0
59	20231019	180200	46171140	2940	2940	2940	2940	0
60	20231019	180100	46171140	2940	2940	2940	2940	0
61	20231019	180000	46171140	2940	2940	2940	2940	0
62	20231019	175900	46171140	2940	2940	2940	2940	565
63	20231019	175800	46171140	2940	2940	2940	2940	0
64	20231019	175700	46171140	2940	2940	2940	2940	0
65	20231019	175600	46171140	2940	2940	2940	2940	0
66	20231019	175500	46171140	2940	2940	2940	2940	0
67	20231019	175400	46171140	2940	2940	2940	2940	0
68	20231019	175300	46171140	2940	2940	2940	2940	0
69	20231019	175200	46171140	2940	2940	2940	2940	0
70	20231019	175100	46171140	2940	2940	2940	2940	0
71	20231019	175000	46171140	2940	2940	2940	2940	0
72	20231019	174900	46171140	2940	2940	2940	2940	0
73	20231019	174800	46171140	2940	2940	2940	2940	0
74	20231019	174700	46171140	2940	2940	2940	2940	0
75	20231019	174600	46171140	2940	2940	2940	2940	0
76	20231019	174500	46171140	2940	2940	2940	2940	0
77	20231019	174400	46171140	2940	2940	2940	2940	0
78	20231019	174300	46171140	2940	2940	2940	2940	0
79	20231019	174200	46171140	2940	2940	2940	2940	0
80	20231019	174100	46171140	2940	2940	2940	2940	0
81	20231019	174000	46171140	2940	2940	2940	2940	0
82	20231019	173900	46171140	2940	2940	2940	2940	0
83	20231019	173800	46171140	2940	2940	2940	2940	0
84	20231019	173700	46171140	2940	2940	2940	2940	0
85	20231019	173600	46171140	2940	2940	2940	2940	0
86	20231019	173500	46171140	2940	2940	2940	2940	0
87	20231019	173400	46171140	2940	2940	2940	2940	0
88	20231019	173300	46171140	2940	2940	2940	2940	0
89	20231019	173200	46171140	2940	2940	2940	2940	0
90	20231019	173100	46171140	2940	2940	2940	2940	0
91	20231019	173000	46171140	2940	2940	2940	2940	0
92	20231019	172900	46171140	2940	2940	2940	2940	565
93	20231019	172800	46171140	2940	2940	2940	2940	0
94	20231019	172700	46171140	2940	2940	2940	2940	0
95	20231019	172600	46171140	2940	2940	2940	2940	0
96	20231019	172500	46171140	2940	2940	2940	2940	0
97	20231019	172400	46171140	2940	2940	2940	2940	0
98	20231019	172300	46171140	2940	2940	2940	2940	0
99	20231019	172200	46171140	2940	2940	2940	2940	0
100	20231019	172100	46171140	2940	2940	2940	2940	0
101	20231019	172000	46171140	2940	2940	2940	2940	0
102	20231019	171900	46171140	2940	2940	2940	2940	0
103	20231019	171800	46171140	2940	2940	2940	2940	0
104	20231019	171700	46171140	2940	2940	2940	2940	0
105	20231019	171600	46171140	2940	2940	2940	2940	0
106	20231019	171500	46171140	2940	2940	2940	2940	0
107	20231019	171400	46171140	2940	2940	2940	2940	0
108	20231019	171300	46171140	2940	2940	2940	2940	0
109	20231019	171200	46171140	2940	2940	2940	2940	0
110	20231019	171100	46171140	2940	2940	2940	2940	0
111	20231019	171000	46171140	2940	2940	2940	2940	0
112	20231019	170900	46171140	2940	2940	2940	2940	0
113	20231019	170800	46171140	2940	2940	2940	2940	0
114	20231019	170700	46171140	2940	2940	2940	2940	0
115	20231019	170600	46171140	2940	2940	2940	2940	0
116	20231019	170500	46171140	2940	2940	2940	2940	0
117	20231019	170400	46171140	2940	2940	2940	2940	0
118	20231019	170300	46171140	2940	2940	2940	2940	0
119	20231019	170200	46171140	2940	2940	2940	2940	0
120	20231019	170100	46171140	2940	2940	2940	2940	0
121	20231019	170000	46171140	2940	2940	2940	2940	0
122	20231019	165900	46171140	2940	2940	2940	2940	565
123	20231019	165800	46171140	2940	2940	2940	2940	0
124	20231019	165700	46171140	2940	2940	2940	2940	0
125	20231019	165600	46171140	2940	2940	2940	2940	0
126	20231019	165500	46171140	2940	2940	2940	2940	0
127	20231019	165400	46171140	2940	2940	2940	2940	0
128	20231019	165300	46171140	2940	2940	2940	2940	0
129	20231019	165200	46171140	2940	2940	2940	2940	0
130	20231019	165100	46171140	2940	2940	2940	2940	0
131	20231019	165000	46171140	2940	2940	2940	2940	0
132	20231019	164900	46171140	2940	2940	2940	2940	0
133	20231019	164800	46171140	2940	2940	2940	2940	0
134	20231019	164700	46171140	2940	2940	2940	2940	0
135	20231019	164600	46171140	2940	2940	2940	2940	0
136	20231019	164500	46171140	2940	2940	2940	2940	0
137	20231019	164400	46171140	2940	2940	2940	2940	0
138	20231019	164300	46171140	2940	2940	2940	2940	0
139	20231019	164200	46171140	2940	2940	2940	2940	0
140	20231019	164100	46171140	2940	2940	2940	2940	0
141	20231019	164000	46171140	2940	2940	2940	2940	0
142	20231019	163900	46171140	2940	2940	2940	2940	0
143	20231019	163800	46171140	2940	2940	2940	2940	0
144	20231019	163700	46171140	2940	2940	2940	2940	0
145	20231019	163600	46171140	2940	2940	2940	2940	0
146	20231019	163500	46171140	2940	2940	2940	2940	0
147	20231019	163400	46171140	2940	2940	2940	2940	0
148	20231019	163300	46171140	2940	2940	2940	2940	0
149	20231019	163200	46171140	2940	2940	2940	2940	0
150	20231019	163100	46171140	2940	2940	2940	2940	0
151	20231019	163000	46171140	2940	2940	2940	2940	0
152	20231019	162900	46171140	2940	2940	2940	2940	565
153	20231019	162800	46171140	2940	2940	2940	2940	0
154	20231019	162700	46171140	2940	2940	2940	2940	0
155	20231019	162600	46171140	2940	2940	2940	2940	0
156	20231019	162500	46171140	2940	2940	2940	2940	0
157	20231019	162400	46171140	2940	2940	2940	2940	0
158	20231019	162300	46171140	2940	2940	2940	2940	0
159	20231019	162200	46171140	2940	2940	2940	2940	0
160	20231019	162100	46171140	2940	2940	2940	2940	0
161	20231019	162000	46171140	2940	2940	2940	2940	0
162	20231019	161900	46171140	2940	2940	2940	2940	0
163	20231019	161800	46171140	2940	2940	2940	2940	0
164	20231019	161700	46171140	2940	2940	2940	2940	0
165	20231019	161600	46171140	2940	2940	2940	2940	0
166	20231019	161500	46171140	2940	2940	2940	2940	0
167	20231019	161400	46171140	2940	2940	2940	2940	0
168	20231019	161300	46171140	2940	2940	2940	2940	0
169	20231019	161200	46171140	2940	2940	2940	2940	0
170	20231019	161100	46171140	2940	2940	2940	2940	0
171	20231019	161000	46171140	2940	2940	2940	2940	0
172	20231019	160900	46171140	2940	2940	2940	2940	0
173	20231019	160800	46171140	2940	2940	2940	2940	0
174	20231019	160700	46171140	2940	2940	2940	2940	0
175	20231019	160600	46171140	2940	2940	2940	2940	0
176	20231019	160500	46171140	2940	2940	2940	2940	0
177	20231019	160400	46171140	2940	2940	2940	2940	0
178	20231019	160300	46171140	2940	2940	2940	2940	0
179	20231019	160200	46171140	2940	2940	2940	2940	0
180	20231019	160100	46171140	2940	2940	2940	2940	0
181	20231019	160000	46171140	2940	2940	2940	2940	0
182	20231019	155900	46171140	2940	2940	2940	2940	565
183	20231019	155800	46171140	2940	2940	2940	2940	0
184	20231019	155700	46171140	2940	2940	2940	2940	0
185	20231019	155600	46171140	2940	2940	2940	2940	0
186	20231019	155500	46171140	2940	2940	2940	2940	0
187	20231019	155400	46171140	2940	2940	2940	2940	0
188	20231019	155300	46171140	2940	2940	2940	2940	0
189	20231019	155200	46171140	2940	2940	2940	2940	0
190	20231019	155100	46171140	2940	2940	2940	2940	0
191	20231019	155000	46171140	2940	2940	2940	2940	0
192	20231019	154900	46171140	2940	2940	2940	2940	0
193	20231019	154800	46171140	2940	2940	2940	2940	0
194	20231019	154700	46171140	2940	2940	2940	2940	0
195	20231019	154600	46171140	2940	2940	2940	2940	0
196	20231019	154500	46171140	2940	2940	2940	2940	0
197	20231019	154400	46171140	2940	2940	2940	2940	0
198	20231019	154300	46171140	2940	2940	2940	2940	0
199	20231019	154200	46171140	2940	2940	2940	2940	0
200	20231019	154100	46171140	2940	2940	2940	2940	0
201	20231019	154000	46171140	2940	2940	2940	2940	0
202	20231019	153900	46171140	2940	2940	2940	2940	0
203	20231019	153800	46171140	2940	2940	2940	2940	0
204	20231019	153700	46171140	2940	2940	2940	2940	0
205	20231019	153600	46171140	2940	2940	2940	2940	0
206	20231019	153500	46171140	2940	2940	2940	2940	0
207	20231019	153400	46171140	2940	2940	2940	2940	0
208	20231019	153300	46171140	2940	2940	2940	2940	0
209	20231019	153200	46171140	2940	2940	2940	2940	0
210	20231019	153100	46171140	2940	2940	2940	2940	0
211	20231019	153000	46171140	2940	2940	2940	2940	565
212	20231019	152900	44510040	2905	2905	2905	2905	0
213	20231019	152800	44510040	2905	2905	2905	2905	0
214	20231019	152700	44510040	2905	2905	2905	2905	0
215	20231019	152600	44510040	2905	2905	2905	2905	0
216	20231019	152500	44510040	2905	2905	2905	2905	0
217	20231019	152400	44510040	2905	2905	2905	2905	0
218	20231019	152300	44510040	2905	2905	2905	2905	0
219	20231019	152200	44510040	2905	2905	2905	2905	0
220	20231019	152100	44510040	2905	2905	2905	2905	0
221	20231019	152000	44510040	2905	2905	2905	2905	0
222	20231019	151900	44510040	2905	2900	2905	2900	3
223	20231019	151800	44501335	2905	2905	2905	2905	0
224	20231019	151700	44501335	2905	2900	2905	2900	2
225	20231019	151600	44495530	2905	2900	2910	2900	24
226	20231019	151500	44425860	2910	2910	2910	2910	0
227	20231019	151400	44425860	2910	2895	2910	2895	620
228	20231019	151300	42624940	2895	2895	2895	2895	0
229	20231019	151200	42624940	2895	2895	2895	2895	0
230	20231019	151100	42624940	2895	2895	2895	2895	0
231	20231019	151000	42624940	2895	2895	2895	2895	1
232	20231019	150900	42622045	2885	2885	2885	2885	0
233	20231019	150800	42622045	2885	2890	2890	2885	305
234	20231019	150700	41742115	2890	2890	2890	2890	0
235	20231019	150600	41742115	2890	2895	2895	2890	595
236	20231019	150500	40021585	2895	2895	2895	2895	4
237	20231019	150400	40010005	2895	2895	2895	2895	0
238	20231019	150300	40010005	2895	2895	2895	2895	0
239	20231019	150200	40010005	2895	2895	2895	2895	0
240	20231019	150100	40010005	2895	2895	2895	2895	0
241	20231019	150000	40010005	2895	2895	2895	2895	0
242	20231019	145900	40010005	2895	2895	2895	2895	0
243	20231019	145800	40010005	2895	2895	2895	2895	1
244	20231019	145700	40007110	2885	2890	2890	2885	216
245	20231019	145600	39383340	2900	2900	2900	2895	99
246	20231019	145500	39096725	2910	2910	2910	2910	0
247	20231019	145400	39096725	2910	2910	2910	2910	0
248	20231019	145300	39096725	2910	2910	2910	2910	0
249	20231019	145200	39096725	2910	2910	2910	2910	0
250	20231019	145100	39096725	2910	2910	2910	2910	0
251	20231019	145000	39096725	2910	2910	2910	2910	10
252	20231019	144900	39067625	2905	2905	2905	2905	0
253	20231019	144800	39067625	2905	2905	2905	2905	1
254	20231019	144700	39064720	2910	2910	2910	2910	0
255	20231019	144600	39064720	2910	2910	2910	2910	0
256	20231019	144500	39064720	2910	2910	2910	2910	0
257	20231019	144400	39064720	2910	2910	2910	2910	0
258	20231019	144300	39064720	2910	2910	2910	2910	0
259	20231019	144200	39064720	2910	2910	2910	2910	1
260	20231019	144100	39061810	2905	2905	2905	2905	0
261	20231019	144000	39061810	2905	2905	2905	2905	0
262	20231019	143900	39061810	2905	2905	2905	2905	0
263	20231019	143800	39061810	2905	2905	2905	2905	0
264	20231019	143700	39061810	2905	2905	2905	2905	0
265	20231019	143600	39061810	2905	2905	2905	2905	0
266	20231019	143500	39061810	2905	2905	2905	2905	0
267	20231019	143400	39061810	2905	2910	2910	2905	2
268	20231019	143300	39055995	2925	2915	2930	2910	25
269	20231019	143200	38982995	2920	2905	2920	2905	12
270	20231019	143100	38948045	2910	2910	2910	2910	0
271	20231019	143000	38948045	2910	2910	2910	2910	0
272	20231019	142900	38948045	2910	2910	2910	2910	0
273	20231019	142800	38948045	2910	2910	2910	2910	0
274	20231019	142700	38948045	2910	2910	2910	2910	0
275	20231019	142600	38948045	2910	2910	2910	2910	0
276	20231019	142500	38948045	2910	2910	2910	2910	0
277	20231019	142400	38948045	2910	2910	2910	2910	100
278	20231019	142300	38657045	2910	2900	2910	2900	10
279	20231019	142200	38628005	2900	2900	2900	2900	0
280	20231019	142100	38628005	2900	2900	2900	2900	0
281	20231019	142000	38628005	2900	2900	2900	2900	0
282	20231019	141900	38628005	2900	2900	2900	2900	0
283	20231019	141800	38628005	2900	2900	2900	2900	0
284	20231019	141700	38628005	2900	2900	2900	2900	100
285	20231019	141600	38338005	2895	2895	2895	2895	0
286	20231019	141500	38338005	2895	2895	2895	2895	0
287	20231019	141400	38338005	2895	2895	2895	2895	0
288	20231019	141300	38338005	2895	2895	2895	2895	0
289	20231019	141200	38338005	2895	2895	2895	2895	0
290	20231019	141100	38338005	2895	2895	2895	2895	0
291	20231019	141000	38338005	2895	2895	2895	2895	0
292	20231019	140900	38338005	2895	2895	2895	2895	3
293	20231019	140800	38329320	2895	2895	2895	2895	1
294	20231019	140700	38326425	2895	2895	2895	2890	83
295	20231019	140600	38086450	2895	2890	2895	2890	101
296	20231019	140500	37794110	2890	2875	2890	2875	228
297	20231019	140400	37137245	2870	2865	2870	2865	69
298	20231019	140300	36939220	2870	2870	2870	2870	0
299	20231019	140200	36939220	2870	2870	2870	2870	0
300	20231019	140100	36939220	2870	2870	2870	2870	0
301	20231019	140000	36939220	2870	2870	2870	2870	0
302	20231019	135900	36939220	2870	2870	2870	2870	0
303	20231019	135800	36939220	2870	2870	2870	2870	0
304	20231019	135700	36939220	2870	2870	2870	2870	0
305	20231019	135600	36939220	2870	2870	2870	2870	87
306	20231019	135500	36689530	2870	2870	2870	2870	0
307	20231019	135400	36689530	2870	2870	2870	2870	3
308	20231019	135300	36680920	2870	2870	2870	2870	0
309	20231019	135200	36680920	2870	2870	2870	2870	0
310	20231019	135100	36680920	2870	2870	2870	2870	0
311	20231019	135000	36680920	2870	2870	2870	2870	10
312	20231019	134900	36652220	2870	2870	2870	2870	0
313	20231019	134800	36652220	2870	2870	2870	2870	0
314	20231019	134700	36652220	2870	2870	2870	2870	0
315	20231019	134600	36652220	2870	2870	2870	2870	0
316	20231019	134500	36652220	2870	2870	2870	2870	0
317	20231019	134400	36652220	2870	2870	2870	2870	0
318	20231019	134300	36652220	2870	2870	2870	2870	0
319	20231019	134200	36652220	2870	2870	2870	2870	0
320	20231019	134100	36652220	2870	2870	2870	2870	0
321	20231019	134000	36652220	2870	2870	2870	2870	0
322	20231019	133900	36652220	2870	2870	2870	2870	0
323	20231019	133800	36652220	2870	2870	2870	2870	0
324	20231019	133700	36652220	2870	2870	2870	2870	0
325	20231019	133600	36652220	2870	2870	2870	2870	0
326	20231019	133500	36652220	2870	2870	2870	2870	0
327	20231019	133400	36652220	2870	2870	2870	2870	0
328	20231019	133300	36652220	2870	2870	2870	2870	0
329	20231019	133200	36652220	2870	2870	2870	2870	0
330	20231019	133100	36652220	2870	2870	2870	2870	0
331	20231019	133000	36652220	2870	2870	2870	2850	51
332	20231019	132900	36505990	2870	2870	2870	2870	5
333	20231019	132800	36491640	2870	2870	2870	2870	0
334	20231019	132700	36491640	2870	2870	2870	2870	900
335	20231019	132600	33908640	2845	2860	2860	2845	1367
336	20231019	132500	30000160	2875	2875	2875	2875	3
337	20231019	132400	29991535	2860	2860	2860	2860	0
338	20231019	132300	29991535	2860	2860	2860	2860	0
339	20231019	132200	29991535	2860	2860	2860	2860	39
340	20231019	132100	29879995	2870	2870	2870	2870	0
341	20231019	132000	29879995	2870	2870	2870	2870	0
342	20231019	131900	29879995	2870	2870	2870	2870	0
343	20231019	131800	29879995	2870	2870	2870	2870	0
344	20231019	131700	29879995	2870	2870	2870	2870	0
345	20231019	131600	29879995	2870	2870	2870	2870	0
346	20231019	131500	29879995	2870	2870	2870	2870	0
347	20231019	131400	29879995	2870	2870	2870	2870	1
348	20231019	131300	29877125	2865	2865	2865	2865	0
349	20231019	131200	29877125	2865	2865	2865	2865	1
350	20231019	131100	29874260	2870	2875	2875	2870	22
351	20231019	131000	29811020	2875	2875	2875	2875	20
352	20231019	130900	29753520	2875	2870	2875	2870	2
353	20231019	130800	29747775	2875	2875	2875	2875	0
354	20231019	130700	29747775	2875	2875	2875	2875	0
355	20231019	130600	29747775	2875	2870	2875	2870	2
356	20231019	130500	29742030	2870	2870	2870	2870	1
357	20231019	130400	29739160	2870	2870	2870	2870	0
358	20231019	130300	29739160	2870	2870	2870	2870	0
359	20231019	130200	29739160	2870	2870	2870	2870	1
360	20231019	130100	29736290	2875	2875	2875	2875	0
361	20231019	130000	29736290	2875	2870	2875	2870	12
362	20231019	125900	29701800	2875	2875	2875	2875	0
363	20231019	125800	29701800	2875	2870	2875	2870	70
364	20231019	125700	29500560	2875	2875	2875	2875	0
365	20231019	125600	29500560	2875	2875	2875	2875	0
366	20231019	125500	29500560	2875	2875	2875	2875	0
367	20231019	125400	29500560	2875	2875	2875	2875	41
368	20231019	125300	29382685	2875	2875	2875	2875	20
369	20231019	125200	29325185	2875	2870	2875	2870	2
370	20231019	125100	29319440	2870	2870	2870	2870	0
371	20231019	125000	29319440	2870	2870	2870	2870	0
372	20231019	124900	29319440	2870	2870	2870	2870	0
373	20231019	124800	29319440	2870	2870	2870	2870	0
374	20231019	124700	29319440	2870	2870	2870	2870	0
375	20231019	124600	29319440	2870	2870	2870	2870	0
376	20231019	124500	29319440	2870	2870	2870	2870	0
377	20231019	124400	29319440	2870	2870	2870	2870	0
378	20231019	124300	29319440	2870	2870	2870	2870	0
379	20231019	124200	29319440	2870	2870	2870	2870	0
380	20231019	124100	29319440	2870	2870	2870	2870	0
381	20231019	124000	29319440	2870	2865	2875	2865	3
382	20231019	123900	29310830	2860	2860	2860	2860	0
383	20231019	123800	29310830	2860	2860	2860	2860	0
384	20231019	123700	29310830	2860	2860	2860	2860	0
385	20231019	123600	29310830	2860	2860	2860	2860	0
386	20231019	123500	29310830	2860	2860	2860	2860	0
387	20231019	123400	29310830	2860	2860	2860	2860	0
388	20231019	123300	29310830	2860	2860	2860	2860	0
389	20231019	123200	29310830	2860	2860	2860	2860	0
390	20231019	123100	29310830	2860	2860	2860	2860	0
391	20231019	123000	29310830	2860	2860	2860	2860	0
392	20231019	122900	29310830	2860	2860	2860	2860	0
393	20231019	122800	29310830	2860	2860	2860	2860	0
394	20231019	122700	29310830	2860	2860	2860	2860	0
395	20231019	122600	29310830	2860	2860	2860	2860	0
396	20231019	122500	29310830	2860	2860	2860	2860	0
397	20231019	122400	29310830	2860	2860	2860	2860	0
398	20231019	122300	29310830	2860	2860	2860	2860	5
399	20231019	122200	29296530	2865	2865	2865	2865	0
400	20231019	122100	29296530	2865	2865	2865	2865	0
401	20231019	122000	29296530	2865	2865	2865	2865	0
402	20231019	121900	29296530	2865	2865	2865	2865	0
403	20231019	121800	29296530	2865	2865	2865	2865	0
404	20231019	121700	29296530	2865	2865	2865	2865	0
405	20231019	121600	29296530	2865	2865	2865	2865	0
406	20231019	121500	29296530	2865	2865	2865	2865	569
407	20231019	121400	27666345	2865	2865	2865	2865	0
408	20231019	121300	27666345	2865	2865	2865	2865	0
409	20231019	121200	27666345	2865	2865	2865	2865	1
410	20231019	121100	27663480	2865	2865	2865	2865	0
411	20231019	121000	27663480	2865	2865	2865	2865	0
412	20231019	120900	27663480	2865	2865	2865	2865	0
413	20231019	120800	27663480	2865	2865	2865	2865	0
414	20231019	120700	27663480	2865	2865	2865	2865	0
415	20231019	120600	27663480	2865	2865	2865	2865	0
416	20231019	120500	27663480	2865	2865	2865	2865	0
417	20231019	120400	27663480	2865	2865	2865	2865	0
418	20231019	120300	27663480	2865	2865	2865	2865	0
419	20231019	120200	27663480	2865	2865	2865	2865	0
420	20231019	120100	27663480	2865	2865	2865	2865	0
421	20231019	120000	27663480	2865	2865	2865	2865	0
422	20231019	115900	27663480	2865	2865	2865	2865	0
423	20231019	115800	27663480	2865	2865	2865	2865	4
424	20231019	115700	27652020	2865	2870	2870	2865	7
425	20231019	115600	27631940	2880	2880	2880	2880	0
426	20231019	115500	27631940	2880	2880	2880	2880	0
427	20231019	115400	27631940	2880	2880	2880	2880	0
428	20231019	115300	27631940	2880	2880	2880	2880	0
429	20231019	115200	27631940	2880	2880	2880	2880	0
430	20231019	115100	27631940	2880	2880	2880	2880	0
431	20231019	115000	27631940	2880	2880	2880	2880	0
432	20231019	114900	27631940	2880	2880	2880	2880	0
433	20231019	114800	27631940	2880	2880	2880	2880	0
434	20231019	114700	27631940	2880	2880	2880	2880	0
435	20231019	114600	27631940	2880	2880	2880	2880	0
436	20231019	114500	27631940	2880	2880	2880	2880	0
437	20231019	114400	27631940	2880	2880	2880	2880	0
438	20231019	114300	27631940	2880	2880	2880	2880	0
439	20231019	114200	27631940	2880	2865	2885	2865	201
440	20231019	114100	27052105	2845	2885	2885	2845	550
441	20231019	114000	25482920	2895	2895	2895	2895	0
442	20231019	113900	25482920	2895	2895	2895	2895	0
443	20231019	113800	25482920	2895	2895	2895	2895	0
444	20231019	113700	25482920	2895	2895	2895	2895	0
445	20231019	113600	25482920	2895	2895	2895	2895	0
446	20231019	113500	25482920	2895	2895	2895	2895	0
447	20231019	113400	25482920	2895	2895	2895	2895	0
448	20231019	113300	25482920	2895	2895	2895	2895	0
449	20231019	113200	25482920	2895	2895	2895	2895	1
450	20231019	113100	25480025	2895	2895	2895	2895	0
451	20231019	113000	25480025	2895	2895	2895	2895	0
452	20231019	112900	25480025	2895	2895	2895	2895	0
453	20231019	112800	25480025	2895	2895	2895	2895	0
454	20231019	112700	25480025	2895	2895	2895	2895	0
455	20231019	112600	25480025	2895	2895	2895	2895	15
456	20231019	112500	25436600	2900	2900	2900	2900	0
457	20231019	112400	25436600	2900	2900	2900	2900	0
458	20231019	112300	25436600	2900	2900	2900	2900	0
459	20231019	112200	25436600	2900	2900	2900	2900	0
460	20231019	112100	25436600	2900	2900	2900	2900	0
461	20231019	112000	25436600	2900	2900	2900	2900	0
462	20231019	111900	25436600	2900	2900	2900	2900	0
463	20231019	111800	25436600	2900	2900	2900	2900	0
464	20231019	111700	25436600	2900	2900	2900	2900	10
465	20231019	111600	25407600	2900	2900	2900	2900	5
466	20231019	111500	25393100	2900	2900	2900	2900	0
467	20231019	111400	25393100	2900	2900	2900	2900	0
468	20231019	111300	25393100	2900	2900	2900	2900	0
469	20231019	111200	25393100	2900	2900	2900	2900	5
470	20231019	111100	25378600	2900	2900	2900	2900	0
471	20231019	111000	25378600	2900	2900	2900	2900	0
472	20231019	110900	25378600	2900	2900	2900	2900	0
473	20231019	110800	25378600	2900	2900	2900	2900	0
474	20231019	110700	25378600	2900	2900	2900	2900	0
475	20231019	110600	25378600	2900	2900	2900	2900	0
476	20231019	110500	25378600	2900	2890	2900	2890	13
477	20231019	110400	25341020	2895	2895	2895	2895	0
478	20231019	110300	25341020	2895	2895	2895	2895	0
479	20231019	110200	25341020	2895	2895	2895	2895	3
480	20231019	110100	25332335	2900	2900	2900	2900	0
481	20231019	110000	25332335	2900	2900	2900	2900	0
482	20231019	105900	25332335	2900	2900	2900	2900	0
483	20231019	105800	25332335	2900	2900	2900	2900	0
484	20231019	105700	25332335	2900	2900	2900	2900	0
485	20231019	105600	25332335	2900	2900	2900	2900	0
486	20231019	105500	25332335	2900	2900	2900	2900	0
487	20231019	105400	25332335	2900	2900	2900	2900	0
488	20231019	105300	25332335	2900	2900	2900	2900	0
489	20231019	105200	25332335	2900	2900	2900	2900	0
490	20231019	105100	25332335	2900	2900	2900	2900	0
491	20231019	105000	25332335	2900	2900	2900	2900	0
492	20231019	104900	25332335	2900	2900	2900	2900	0
493	20231019	104800	25332335	2900	2900	2900	2900	0
494	20231019	104700	25332335	2900	2900	2900	2900	0
495	20231019	104600	25332335	2900	2900	2900	2900	3
496	20231019	104500	25323635	2905	2905	2905	2905	0
497	20231019	104400	25323635	2905	2905	2905	2905	0
498	20231019	104300	25323635	2905	2905	2905	2905	0
499	20231019	104200	25323635	2905	2905	2905	2905	0
500	20231019	104100	25323635	2905	2915	2945	2905	88
501	20231019	104000	25066285	2930	2905	2930	2905	21
502	20231019	103900	25005050	2915	2905	2915	2905	3
503	20231019	103800	24996325	2910	2910	2910	2910	0
504	20231019	103700	24996325	2910	2910	2910	2910	0
505	20231019	103600	24996325	2910	2910	2915	2910	40
506	20231019	103500	24879875	2910	2910	2940	2910	11
507	20231019	103400	24847705	2885	2885	2885	2885	0
508	20231019	103300	24847705	2885	2905	2905	2885	10
509	20231019	103200	24818755	2915	2915	2915	2915	0
510	20231019	103100	24818755	2915	2915	2915	2915	0
511	20231019	103000	24818755	2915	2915	2915	2915	0
512	20231019	102900	24818755	2915	2915	2915	2915	0
513	20231019	102800	24818755	2915	2915	2915	2915	1
514	20231019	102700	24815840	2920	2915	2950	2915	90
515	20231019	102600	24551520	2915	2910	2915	2910	2
516	20231019	102500	24545695	2915	2925	2945	2915	112
517	20231019	102400	24217025	2915	2915	2915	2915	1
518	20231019	102300	24214110	2915	2915	2915	2915	1
519	20231019	102200	24211195	2935	2935	2935	2935	0
520	20231019	102100	24211195	2935	2915	2935	2915	19
521	20231019	102000	24155625	2925	2905	2925	2905	2
522	20231019	101900	24149795	2905	2905	2930	2905	27
523	20231019	101800	24071035	2925	2905	2925	2905	145
524	20231019	101700	23648645	2895	2895	2895	2895	0
525	20231019	101600	23648645	2895	2895	2895	2895	1
526	20231019	101500	23645750	2890	2895	2895	2890	3
527	20231019	101400	23637075	2910	2895	2910	2895	21
528	20231019	101300	23576145	2900	2900	2900	2900	1
529	20231019	101200	23573245	2895	2895	2910	2895	27
530	20231019	101100	23495010	2890	2890	2895	2890	4
531	20231019	101000	23483445	2890	2890	2890	2890	0
532	20231019	100900	23483445	2890	2900	2900	2890	5
533	20231019	100800	23468955	2900	2885	2900	2885	133
534	20231019	100700	23084580	2880	2880	2880	2880	2
535	20231019	100600	23078820	2880	2880	2880	2880	13
536	20231019	100500	23041380	2890	2890	2890	2890	0
537	20231019	100400	23041380	2890	2880	2890	2880	6
538	20231019	100300	23024085	2890	2895	2895	2855	102
539	20231019	100200	22732225	2920	2890	2920	2880	30
540	20231019	100100	22645525	2915	2885	2920	2880	165
541	20231019	100000	22165855	2875	2885	2900	2875	11
542	20231019	095900	22134085	2875	2875	2910	2875	38
543	20231019	095800	22024405	2880	2875	2910	2875	314
544	20231019	095700	21121265	2875	2875	2875	2875	3
545	20231019	095600	21112640	2870	2870	2870	2870	11
546	20231019	095500	21081070	2870	2870	2875	2870	17
547	20231019	095400	21032270	2870	2870	2870	2870	2
548	20231019	095300	21026530	2875	2860	2875	2860	88
549	20231019	095200	20774825	2860	2855	2860	2855	3
550	20231019	095100	20766250	2860	2855	2860	2855	13
551	20231019	095000	20729075	2860	2860	2860	2860	29
552	20231019	094900	20646135	2860	2860	2860	2860	2
553	20231019	094800	20640415	2860	2860	2860	2860	0
554	20231019	094700	20640415	2860	2860	2860	2860	1
555	20231019	094600	20637555	2860	2860	2860	2860	2
556	20231019	094500	20631835	2860	2860	2860	2860	0
557	20231019	094400	20631835	2860	2860	2860	2860	1
558	20231019	094300	20628975	2865	2865	2865	2865	0
559	20231019	094200	20628975	2865	2875	2875	2830	3565
560	20231019	094100	10529190	2885	2880	2900	2875	260
561	20231019	094000	9780760	2885	2860	2885	2860	199
562	20231019	093900	9210370	2855	2875	2875	2855	171
563	20231019	093800	8721405	2875	2875	2875	2875	1
564	20231019	093700	8718530	2875	2875	2875	2875	0
565	20231019	093600	8718530	2875	2875	2875	2875	2
566	20231019	093500	8712780	2875	2875	2875	2875	0
567	20231019	093400	8712780	2875	2875	2875	2875	2
568	20231019	093300	8707030	2875	2875	2875	2875	2
569	20231019	093200	8701280	2875	2875	2875	2875	1
570	20231019	093100	8698405	2875	2875	2875	2875	1
571	20231019	093000	8695530	2875	2875	2875	2875	21
572	20231019	092900	8635155	2875	2875	2875	2875	6
573	20231019	092800	8617905	2875	2875	2875	2875	1
574	20231019	092700	8615030	2875	2875	2875	2875	0
575	20231019	092600	8615030	2875	2875	2875	2875	1
576	20231019	092500	8612155	2870	2875	2880	2860	658
577	20231019	092400	6726815	2880	2880	2880	2880	25
578	20231019	092300	6654815	2875	2885	2885	2875	105
579	20231019	092200	6351905	2890	2880	2935	2880	73
580	20231019	092100	6139615	2875	2895	2900	2875	48
581	20231019	092000	6000620	2900	2880	2900	2880	132
582	20231019	091900	5619275	2885	2875	2885	2875	11
583	20231019	091800	5587640	2875	2875	2875	2875	3
584	20231019	091700	5579015	2885	2870	2885	2870	41
585	20231019	091600	5461330	2870	2870	2870	2870	0
586	20231019	091500	5461330	2870	2870	2870	2870	1
587	20231019	091400	5458460	2870	2870	2870	2870	2
588	20231019	091300	5452720	2860	2870	2890	2860	361
589	20231019	091200	4416220	2870	2855	2870	2855	271
590	20231019	091100	3640655	2850	2850	2850	2850	36
591	20231019	091000	3538055	2845	2835	2845	2835	220
592	20231019	090900	2914145	2830	2840	2840	2830	120
593	20231019	090800	2573650	2845	2845	2845	2845	0
594	20231019	090700	2573650	2845	2845	2845	2845	80
595	20231019	090600	2346050	2845	2845	2845	2845	26
596	20231019	090500	2272080	2855	2855	2855	2855	6
597	20231019	090400	2254950	2865	2865	2865	2865	0
598	20231019	090300	2254950	2865	2865	2865	2865	0
599	20231019	090200	2254950	2865	2890	2890	2840	730
600	20231019	090100	165650	2895	2915	2915	2895	44
601	20231019	090000	38045	2920	2940	2940	2920	13