KissMeData/046940/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	191900	111010665	2975	2975	2975	2975	330
3	20231016	191800	111010665	2975	2975	2975	2975	0
4	20231016	191700	111010665	2975	2975	2975	2975	0
5	20231016	191600	111010665	2975	2975	2975	2975	0
6	20231016	191500	111010665	2975	2975	2975	2975	0
7	20231016	191400	111010665	2975	2975	2975	2975	0
8	20231016	191300	111010665	2975	2975	2975	2975	0
9	20231016	191200	111010665	2975	2975	2975	2975	0
10	20231016	191100	111010665	2975	2975	2975	2975	0
11	20231016	191000	111010665	2975	2975	2975	2975	0
12	20231016	190900	111010665	2975	2975	2975	2975	0
13	20231016	190800	111010665	2975	2975	2975	2975	0
14	20231016	190700	111010665	2975	2975	2975	2975	0
15	20231016	190600	111010665	2975	2975	2975	2975	0
16	20231016	190500	111010665	2975	2975	2975	2975	0
17	20231016	190400	111010665	2975	2975	2975	2975	0
18	20231016	190300	111010665	2975	2975	2975	2975	0
19	20231016	190200	111010665	2975	2975	2975	2975	0
20	20231016	190100	111010665	2975	2975	2975	2975	0
21	20231016	190000	111010665	2975	2975	2975	2975	0
22	20231016	185900	111010665	2975	2975	2975	2975	0
23	20231016	185800	111010665	2975	2975	2975	2975	0
24	20231016	185700	111010665	2975	2975	2975	2975	0
25	20231016	185600	111010665	2975	2975	2975	2975	0
26	20231016	185500	111010665	2975	2975	2975	2975	0
27	20231016	185400	111010665	2975	2975	2975	2975	0
28	20231016	185300	111010665	2975	2975	2975	2975	0
29	20231016	185200	111010665	2975	2975	2975	2975	0
30	20231016	185100	111010665	2975	2975	2975	2975	0
31	20231016	185000	111010665	2975	2975	2975	2975	0
32	20231016	184900	111010665	2975	2975	2975	2975	330
33	20231016	184800	111010665	2975	2975	2975	2975	0
34	20231016	184700	111010665	2975	2975	2975	2975	0
35	20231016	184600	111010665	2975	2975	2975	2975	0
36	20231016	184500	111010665	2975	2975	2975	2975	0
37	20231016	184400	111010665	2975	2975	2975	2975	0
38	20231016	184300	111010665	2975	2975	2975	2975	0
39	20231016	184200	111010665	2975	2975	2975	2975	0
40	20231016	184100	111010665	2975	2975	2975	2975	0
41	20231016	184000	111010665	2975	2975	2975	2975	0
42	20231016	183900	111010665	2975	2975	2975	2975	0
43	20231016	183800	111010665	2975	2975	2975	2975	0
44	20231016	183700	111010665	2975	2975	2975	2975	0
45	20231016	183600	111010665	2975	2975	2975	2975	0
46	20231016	183500	111010665	2975	2975	2975	2975	0
47	20231016	183400	111010665	2975	2975	2975	2975	0
48	20231016	183300	111010665	2975	2975	2975	2975	0
49	20231016	183200	111010665	2975	2975	2975	2975	0
50	20231016	183100	111010665	2975	2975	2975	2975	0
51	20231016	183000	111010665	2975	2975	2975	2975	0
52	20231016	182900	111010665	2975	2975	2975	2975	0
53	20231016	182800	111010665	2975	2975	2975	2975	0
54	20231016	182700	111010665	2975	2975	2975	2975	0
55	20231016	182600	111010665	2975	2975	2975	2975	0
56	20231016	182500	111010665	2975	2975	2975	2975	0
57	20231016	182400	111010665	2975	2975	2975	2975	0
58	20231016	182300	111010665	2975	2975	2975	2975	0
59	20231016	182200	111010665	2975	2975	2975	2975	0
60	20231016	182100	111010665	2975	2975	2975	2975	0
61	20231016	182000	111010665	2975	2975	2975	2975	0
62	20231016	181900	111010665	2975	2975	2975	2975	330
63	20231016	181800	111010665	2975	2975	2975	2975	0
64	20231016	181700	111010665	2975	2975	2975	2975	0
65	20231016	181600	111010665	2975	2975	2975	2975	0
66	20231016	181500	111010665	2975	2975	2975	2975	0
67	20231016	181400	111010665	2975	2975	2975	2975	0
68	20231016	181300	111010665	2975	2975	2975	2975	0
69	20231016	181200	111010665	2975	2975	2975	2975	0
70	20231016	181100	111010665	2975	2975	2975	2975	0
71	20231016	181000	111010665	2975	2975	2975	2975	0
72	20231016	180900	111010665	2975	2975	2975	2975	0
73	20231016	180800	111010665	2975	2975	2975	2975	0
74	20231016	180700	111010665	2975	2975	2975	2975	0
75	20231016	180600	111010665	2975	2975	2975	2975	0
76	20231016	180500	111010665	2975	2975	2975	2975	0
77	20231016	180400	111010665	2975	2975	2975	2975	0
78	20231016	180300	111010665	2975	2975	2975	2975	0
79	20231016	180200	111010665	2975	2975	2975	2975	0
80	20231016	180100	111010665	2975	2975	2975	2975	0
81	20231016	180000	111010665	2975	2975	2975	2975	0
82	20231016	175900	111010665	2975	2975	2975	2975	0
83	20231016	175800	111010665	2975	2975	2975	2975	0
84	20231016	175700	111010665	2975	2975	2975	2975	0
85	20231016	175600	111010665	2975	2975	2975	2975	0
86	20231016	175500	111010665	2975	2975	2975	2975	0
87	20231016	175400	111010665	2975	2975	2975	2975	0
88	20231016	175300	111010665	2975	2975	2975	2975	0
89	20231016	175200	111010665	2975	2975	2975	2975	0
90	20231016	175100	111010665	2975	2975	2975	2975	0
91	20231016	175000	111010665	2975	2975	2975	2975	0
92	20231016	174900	111010665	2975	2975	2975	2975	330
93	20231016	174800	111010665	2975	2975	2975	2975	0
94	20231016	174700	111010665	2975	2975	2975	2975	0
95	20231016	174600	111010665	2975	2975	2975	2975	0
96	20231016	174500	111010665	2975	2975	2975	2975	0
97	20231016	174400	111010665	2975	2975	2975	2975	0
98	20231016	174300	111010665	2975	2975	2975	2975	0
99	20231016	174200	111010665	2975	2975	2975	2975	0
100	20231016	174100	111010665	2975	2975	2975	2975	0
101	20231016	174000	111010665	2975	2975	2975	2975	0
102	20231016	173900	111010665	2975	2975	2975	2975	0
103	20231016	173800	111010665	2975	2975	2975	2975	0
104	20231016	173700	111010665	2975	2975	2975	2975	0
105	20231016	173600	111010665	2975	2975	2975	2975	0
106	20231016	173500	111010665	2975	2975	2975	2975	0
107	20231016	173400	111010665	2975	2975	2975	2975	0
108	20231016	173300	111010665	2975	2975	2975	2975	0
109	20231016	173200	111010665	2975	2975	2975	2975	0
110	20231016	173100	111010665	2975	2975	2975	2975	0
111	20231016	173000	111010665	2975	2975	2975	2975	0
112	20231016	172900	111010665	2975	2975	2975	2975	0
113	20231016	172800	111010665	2975	2975	2975	2975	0
114	20231016	172700	111010665	2975	2975	2975	2975	0
115	20231016	172600	111010665	2975	2975	2975	2975	0
116	20231016	172500	111010665	2975	2975	2975	2975	0
117	20231016	172400	111010665	2975	2975	2975	2975	0
118	20231016	172300	111010665	2975	2975	2975	2975	0
119	20231016	172200	111010665	2975	2975	2975	2975	0
120	20231016	172100	111010665	2975	2975	2975	2975	0
121	20231016	172000	111010665	2975	2975	2975	2975	0
122	20231016	171900	111010665	2975	2975	2975	2975	330
123	20231016	171800	111010665	2975	2975	2975	2975	0
124	20231016	171700	111010665	2975	2975	2975	2975	0
125	20231016	171600	111010665	2975	2975	2975	2975	0
126	20231016	171500	111010665	2975	2975	2975	2975	0
127	20231016	171400	111010665	2975	2975	2975	2975	0
128	20231016	171300	111010665	2975	2975	2975	2975	0
129	20231016	171200	111010665	2975	2975	2975	2975	0
130	20231016	171100	111010665	2975	2975	2975	2975	0
131	20231016	171000	111010665	2975	2975	2975	2975	0
132	20231016	170900	111010665	2975	2975	2975	2975	0
133	20231016	170800	111010665	2975	2975	2975	2975	0
134	20231016	170700	111010665	2975	2975	2975	2975	0
135	20231016	170600	111010665	2975	2975	2975	2975	0
136	20231016	170500	111010665	2975	2975	2975	2975	0
137	20231016	170400	111010665	2975	2975	2975	2975	0
138	20231016	170300	111010665	2975	2975	2975	2975	0
139	20231016	170200	111010665	2975	2975	2975	2975	0
140	20231016	170100	111010665	2975	2975	2975	2975	0
141	20231016	170000	111010665	2975	2975	2975	2975	0
142	20231016	165900	111010665	2975	2975	2975	2975	0
143	20231016	165800	111010665	2975	2975	2975	2975	0
144	20231016	165700	111010665	2975	2975	2975	2975	0
145	20231016	165600	111010665	2975	2975	2975	2975	0
146	20231016	165500	111010665	2975	2975	2975	2975	0
147	20231016	165400	111010665	2975	2975	2975	2975	0
148	20231016	165300	111010665	2975	2975	2975	2975	0
149	20231016	165200	111010665	2975	2975	2975	2975	0
150	20231016	165100	111010665	2975	2975	2975	2975	0
151	20231016	165000	111010665	2975	2975	2975	2975	0
152	20231016	164900	111010665	2975	2975	2975	2975	330
153	20231016	164800	111010665	2975	2975	2975	2975	0
154	20231016	164700	111010665	2975	2975	2975	2975	0
155	20231016	164600	111010665	2975	2975	2975	2975	0
156	20231016	164500	111010665	2975	2975	2975	2975	0
157	20231016	164400	111010665	2975	2975	2975	2975	0
158	20231016	164300	111010665	2975	2975	2975	2975	0
159	20231016	164200	111010665	2975	2975	2975	2975	0
160	20231016	164100	111010665	2975	2975	2975	2975	0
161	20231016	164000	111010665	2975	2975	2975	2975	0
162	20231016	163900	111010665	2975	2975	2975	2975	0
163	20231016	163800	111010665	2975	2975	2975	2975	0
164	20231016	163700	111010665	2975	2975	2975	2975	0
165	20231016	163600	111010665	2975	2975	2975	2975	0
166	20231016	163500	111010665	2975	2975	2975	2975	0
167	20231016	163400	111010665	2975	2975	2975	2975	0
168	20231016	163300	111010665	2975	2975	2975	2975	0
169	20231016	163200	111010665	2975	2975	2975	2975	0
170	20231016	163100	111010665	2975	2975	2975	2975	0
171	20231016	163000	111010665	2975	2975	2975	2975	0
172	20231016	162900	111010665	2975	2975	2975	2975	0
173	20231016	162800	111010665	2975	2975	2975	2975	0
174	20231016	162700	111010665	2975	2975	2975	2975	0
175	20231016	162600	111010665	2975	2975	2975	2975	0
176	20231016	162500	111010665	2975	2975	2975	2975	0
177	20231016	162400	111010665	2975	2975	2975	2975	0
178	20231016	162300	111010665	2975	2975	2975	2975	0
179	20231016	162200	111010665	2975	2975	2975	2975	0
180	20231016	162100	111010665	2975	2975	2975	2975	0
181	20231016	162000	111010665	2975	2975	2975	2975	0
182	20231016	161900	111010665	2975	2975	2975	2975	330
183	20231016	161800	111010665	2975	2975	2975	2975	0
184	20231016	161700	111010665	2975	2975	2975	2975	0
185	20231016	161600	111010665	2975	2975	2975	2975	0
186	20231016	161500	111010665	2975	2975	2975	2975	0
187	20231016	161400	111010665	2975	2975	2975	2975	0
188	20231016	161300	111010665	2975	2975	2975	2975	0
189	20231016	161200	111010665	2975	2975	2975	2975	0
190	20231016	161100	111010665	2975	2975	2975	2975	0
191	20231016	161000	111010665	2975	2975	2975	2975	0
192	20231016	160900	111010665	2975	2975	2975	2975	0
193	20231016	160800	111010665	2975	2975	2975	2975	0
194	20231016	160700	111010665	2975	2975	2975	2975	0
195	20231016	160600	111010665	2975	2975	2975	2975	0
196	20231016	160500	111010665	2975	2975	2975	2975	0
197	20231016	160400	111010665	2975	2975	2975	2975	0
198	20231016	160300	111010665	2975	2975	2975	2975	0
199	20231016	160200	111010665	2975	2975	2975	2975	0
200	20231016	160100	111010665	2975	2975	2975	2975	0
201	20231016	160000	111010665	2975	2975	2975	2975	0
202	20231016	155900	111010665	2975	2975	2975	2975	0
203	20231016	155800	111010665	2975	2975	2975	2975	0
204	20231016	155700	111010665	2975	2975	2975	2975	0
205	20231016	155600	111010665	2975	2975	2975	2975	0
206	20231016	155500	111010665	2975	2975	2975	2975	0
207	20231016	155400	111010665	2975	2975	2975	2975	0
208	20231016	155300	111010665	2975	2975	2975	2975	0
209	20231016	155200	111010665	2975	2975	2975	2975	0
210	20231016	155100	111010665	2975	2975	2975	2975	0
211	20231016	155000	111010665	2975	2975	2975	2975	0
212	20231016	154900	111010665	2975	2975	2975	2975	330
213	20231016	154800	111010665	2975	2975	2975	2975	0
214	20231016	154700	111010665	2975	2975	2975	2975	0
215	20231016	154600	111010665	2975	2975	2975	2975	0
216	20231016	154500	111010665	2975	2975	2975	2975	0
217	20231016	154400	111010665	2975	2975	2975	2975	0
218	20231016	154300	111010665	2975	2975	2975	2975	0
219	20231016	154200	111010665	2975	2975	2975	2975	0
220	20231016	154100	111010665	2975	2975	2975	2975	0
221	20231016	154000	111010665	2975	2975	2975	2975	0
222	20231016	153900	111010665	2975	2975	2975	2975	0
223	20231016	153800	111010665	2975	2975	2975	2975	0
224	20231016	153700	111010665	2975	2975	2975	2975	0
225	20231016	153600	111010665	2975	2975	2975	2975	0
226	20231016	153500	111010665	2975	2975	2975	2975	0
227	20231016	153400	111010665	2975	2975	2975	2975	0
228	20231016	153300	111010665	2975	2975	2975	2975	0
229	20231016	153200	111010665	2975	2975	2975	2975	0
230	20231016	153100	111010665	2975	2975	2975	2975	0
231	20231016	153000	111010665	2975	2975	2975	2975	330
232	20231016	152900	110028915	2970	2970	2970	2970	0
233	20231016	152800	110028915	2970	2970	2970	2970	0
234	20231016	152700	110028915	2970	2970	2970	2970	0
235	20231016	152600	110028915	2970	2970	2970	2970	0
236	20231016	152500	110028915	2970	2970	2970	2970	0
237	20231016	152400	110028915	2970	2970	2970	2970	0
238	20231016	152300	110028915	2970	2970	2970	2970	0
239	20231016	152200	110028915	2970	2970	2970	2970	0
240	20231016	152100	110028915	2970	2970	2970	2970	0
241	20231016	152000	110028915	2970	2970	2970	2970	0
242	20231016	151900	110028915	2970	2970	2970	2970	0
243	20231016	151800	110028915	2970	2970	2970	2970	0
244	20231016	151700	110028915	2970	2970	2970	2970	27
245	20231016	151600	109948725	2965	2965	2965	2965	253
246	20231016	151500	109198580	2970	2970	2970	2970	0
247	20231016	151400	109198580	2970	2970	2970	2970	0
248	20231016	151300	109198580	2970	2970	2970	2970	3
249	20231016	151200	109189670	2975	2975	2975	2975	0
250	20231016	151100	109189670	2975	2970	2975	2970	2
251	20231016	151000	109183725	2970	2970	2970	2970	99
252	20231016	150900	108889695	2975	2975	2975	2975	0
253	20231016	150800	108889695	2975	2975	2975	2975	0
254	20231016	150700	108889695	2975	2975	2975	2975	0
255	20231016	150600	108889695	2975	2975	2975	2975	0
256	20231016	150500	108889695	2975	2975	2975	2975	0
257	20231016	150400	108889695	2975	2975	2975	2975	0
258	20231016	150300	108889695	2975	2970	2975	2970	2
259	20231016	150200	108883750	2975	2975	2975	2975	0
260	20231016	150100	108883750	2975	2970	2975	2970	12
261	20231016	150000	108848100	2975	2975	2975	2975	3
262	20231016	145900	108839175	2970	2970	2970	2970	0
263	20231016	145800	108839175	2970	2970	2970	2970	733
264	20231016	145700	106662165	2970	2970	2970	2970	300
265	20231016	145600	105771165	2975	2975	2975	2975	0
266	20231016	145500	105771165	2975	2975	2975	2975	0
267	20231016	145400	105771165	2975	2975	2975	2975	0
268	20231016	145300	105771165	2975	2975	2975	2975	0
269	20231016	145200	105771165	2975	2975	2975	2975	0
270	20231016	145100	105771165	2975	2975	2975	2975	0
271	20231016	145000	105771165	2975	2975	2975	2975	0
272	20231016	144900	105771165	2975	2975	2975	2975	0
273	20231016	144800	105771165	2975	2975	2975	2975	0
274	20231016	144700	105771165	2975	2975	2975	2975	1184
275	20231016	144600	102248765	2980	2980	2980	2980	0
276	20231016	144500	102248765	2980	2980	2980	2980	0
277	20231016	144400	102248765	2980	2980	2980	2980	0
278	20231016	144300	102248765	2980	2980	2980	2980	1
279	20231016	144200	102245785	2975	2975	2975	2975	6
280	20231016	144100	102227935	2975	2975	2975	2975	0
281	20231016	144000	102227935	2975	2975	2975	2975	17
282	20231016	143900	102177360	2975	2975	2975	2975	0
283	20231016	143800	102177360	2975	2975	2975	2975	0
284	20231016	143700	102177360	2975	2975	2975	2975	20
285	20231016	143600	102117860	2975	2975	2975	2975	0
286	20231016	143500	102117860	2975	2975	2975	2975	52
287	20231016	143400	101963160	2975	2975	2975	2975	152
288	20231016	143300	101510960	2975	2975	2975	2975	1008
289	20231016	143200	98512160	2980	2980	2980	2980	0
290	20231016	143100	98512160	2980	2980	2980	2980	0
291	20231016	143000	98512160	2980	2980	2980	2980	0
292	20231016	142900	98512160	2980	2980	2980	2980	0
293	20231016	142800	98512160	2980	2980	2980	2980	0
294	20231016	142700	98512160	2980	2980	2980	2980	0
295	20231016	142600	98512160	2980	2980	2980	2980	0
296	20231016	142500	98512160	2980	2980	2980	2980	0
297	20231016	142400	98512160	2980	2980	2980	2980	1
298	20231016	142300	98509180	2970	2970	2970	2970	0
299	20231016	142200	98509180	2970	2970	2970	2970	766
300	20231016	142100	96234160	2980	2980	2980	2980	0
301	20231016	142000	96234160	2980	2980	2980	2980	0
302	20231016	141900	96234160	2980	2980	2980	2980	0
303	20231016	141800	96234160	2980	2980	2980	2980	0
304	20231016	141700	96234160	2980	2980	2980	2980	10
305	20231016	141600	96204360	2980	2980	2980	2980	0
306	20231016	141500	96204360	2980	2980	2980	2980	0
307	20231016	141400	96204360	2980	2980	2980	2980	0
308	20231016	141300	96204360	2980	2980	2980	2980	0
309	20231016	141200	96204360	2980	2980	2980	2980	0
310	20231016	141100	96204360	2980	2980	2980	2980	0
311	20231016	141000	96204360	2980	2980	2980	2980	0
312	20231016	140900	96204360	2980	2980	2980	2980	0
313	20231016	140800	96204360	2980	2980	2980	2980	0
314	20231016	140700	96204360	2980	2980	2980	2980	0
315	20231016	140600	96204360	2980	2980	2980	2980	2
316	20231016	140500	96198400	2980	2980	2980	2980	0
317	20231016	140400	96198400	2980	2980	2980	2980	0
318	20231016	140300	96198400	2980	2980	2980	2980	14
319	20231016	140200	96156680	2980	2980	2980	2980	0
320	20231016	140100	96156680	2980	2980	2980	2980	0
321	20231016	140000	96156680	2980	2980	2980	2980	0
322	20231016	135900	96156680	2980	2980	2980	2980	0
323	20231016	135800	96156680	2980	2980	2980	2980	0
324	20231016	135700	96156680	2980	2980	2980	2980	0
325	20231016	135600	96156680	2980	2980	2980	2980	0
326	20231016	135500	96156680	2980	2960	2980	2960	105
327	20231016	135400	95845620	2960	2965	2965	2960	1700
328	20231016	135300	90813450	2985	2985	2985	2985	0
329	20231016	135200	90813450	2985	2985	2985	2985	300
330	20231016	135100	89917950	2985	2985	2985	2985	0
331	20231016	135000	89917950	2985	2985	2985	2985	0
332	20231016	134900	89917950	2985	2985	2985	2985	0
333	20231016	134800	89917950	2985	2985	2985	2985	0
334	20231016	134700	89917950	2985	2985	2985	2985	1
335	20231016	134600	89914965	2980	2985	2985	2980	40
336	20231016	134500	89795665	2985	2985	2985	2985	5457
337	20231016	134400	73506520	2985	2985	2985	2985	0
338	20231016	134300	73506520	2985	2985	2985	2985	0
339	20231016	134200	73506520	2985	2985	2985	2985	0
340	20231016	134100	73506520	2985	2985	2985	2985	0
341	20231016	134000	73506520	2985	2985	2985	2985	0
342	20231016	133900	73506520	2985	2985	2985	2985	0
343	20231016	133800	73506520	2985	2985	2985	2985	0
344	20231016	133700	73506520	2985	2985	2985	2985	1
345	20231016	133600	73503535	2980	2980	2980	2980	50
346	20231016	133500	73354535	2985	2985	2985	2985	1
347	20231016	133400	73351550	2965	2985	2985	2965	11
348	20231016	133300	73318915	2985	2985	2985	2985	9
349	20231016	133200	73292050	2965	2965	2965	2965	2
350	20231016	133100	73286120	2985	2985	2985	2985	0
351	20231016	133000	73286120	2985	2985	2985	2985	0
352	20231016	132900	73286120	2985	2985	2985	2985	0
353	20231016	132800	73286120	2985	2985	2985	2985	0
354	20231016	132700	73286120	2985	2985	2985	2985	0
355	20231016	132600	73286120	2985	2985	2985	2985	0
356	20231016	132500	73286120	2985	2985	2985	2985	0
357	20231016	132400	73286120	2985	2985	2985	2985	0
358	20231016	132300	73286120	2985	2985	2985	2985	0
359	20231016	132200	73286120	2985	2985	2985	2985	0
360	20231016	132100	73286120	2985	2985	2985	2985	0
361	20231016	132000	73286120	2985	2985	2985	2985	0
362	20231016	131900	73286120	2985	2985	2985	2985	0
363	20231016	131800	73286120	2985	2985	2985	2985	0
364	20231016	131700	73286120	2985	2985	2985	2985	0
365	20231016	131600	73286120	2985	2985	2985	2985	0
366	20231016	131500	73286120	2985	2985	2985	2985	0
367	20231016	131400	73286120	2985	2985	2985	2985	0
368	20231016	131300	73286120	2985	2985	2985	2985	0
369	20231016	131200	73286120	2985	2985	2985	2985	0
370	20231016	131100	73286120	2985	2985	2985	2985	0
371	20231016	131000	73286120	2985	2985	2985	2985	0
372	20231016	130900	73286120	2985	2985	2985	2985	0
373	20231016	130800	73286120	2985	2985	2985	2985	0
374	20231016	130700	73286120	2985	2985	2985	2985	0
375	20231016	130600	73286120	2985	2985	2985	2985	0
376	20231016	130500	73286120	2985	2985	2985	2985	0
377	20231016	130400	73286120	2985	2985	2985	2985	0
378	20231016	130300	73286120	2985	2985	2985	2985	0
379	20231016	130200	73286120	2985	2985	2985	2985	0
380	20231016	130100	73286120	2985	2985	2985	2985	0
381	20231016	130000	73286120	2985	2985	2985	2985	0
382	20231016	125900	73286120	2985	2985	2985	2985	0
383	20231016	125800	73286120	2985	2985	2985	2985	0
384	20231016	125700	73286120	2985	2985	2985	2985	0
385	20231016	125600	73286120	2985	2985	2985	2985	0
386	20231016	125500	73286120	2985	2985	2985	2985	0
387	20231016	125400	73286120	2985	2985	2985	2985	0
388	20231016	125300	73286120	2985	2985	2985	2985	0
389	20231016	125200	73286120	2985	2985	2985	2985	0
390	20231016	125100	73286120	2985	2985	2985	2985	0
391	20231016	125000	73286120	2985	2985	2985	2985	121
392	20231016	124900	72924935	2985	2985	2985	2985	0
393	20231016	124800	72924935	2985	2985	2985	2985	0
394	20231016	124700	72924935	2985	2970	2985	2970	66
395	20231016	124600	72728900	2950	2950	2950	2950	0
396	20231016	124500	72728900	2950	2950	2950	2950	260
397	20231016	124400	71961900	2955	2955	2955	2955	0
398	20231016	124300	71961900	2955	2955	2955	2955	240
399	20231016	124200	71252700	2955	2955	2955	2955	0
400	20231016	124100	71252700	2955	2955	2955	2955	0
401	20231016	124000	71252700	2955	2955	2955	2955	0
402	20231016	123900	71252700	2955	2955	2955	2955	4
403	20231016	123800	71240880	2955	2955	2955	2955	2
404	20231016	123700	71234970	2965	2965	2965	2965	1
405	20231016	123600	71232005	2970	2970	2970	2970	0
406	20231016	123500	71232005	2970	2970	2970	2970	0
407	20231016	123400	71232005	2970	2970	2970	2970	0
408	20231016	123300	71232005	2970	2970	2970	2970	0
409	20231016	123200	71232005	2970	2970	2970	2970	500
410	20231016	123100	69747005	2970	2970	2970	2970	100
411	20231016	123000	69450005	2970	2970	2970	2970	0
412	20231016	122900	69450005	2970	2970	2970	2970	0
413	20231016	122800	69450005	2970	2970	2970	2970	0
414	20231016	122700	69450005	2970	2970	2970	2970	0
415	20231016	122600	69450005	2970	2970	2970	2970	0
416	20231016	122500	69450005	2970	2970	2970	2970	0
417	20231016	122400	69450005	2970	2955	2970	2950	1773
418	20231016	122300	64216675	2955	2955	2955	2955	0
419	20231016	122200	64216675	2955	2960	2960	2955	242
420	20231016	122100	63501310	2960	2960	2960	2960	0
421	20231016	122000	63501310	2960	2960	2960	2960	0
422	20231016	121900	63501310	2960	2960	2960	2960	0
423	20231016	121800	63501310	2960	2960	2960	2960	200
424	20231016	121700	62909310	2960	2960	2960	2960	0
425	20231016	121600	62909310	2960	2960	2960	2960	0
426	20231016	121500	62909310	2960	2960	2960	2960	0
427	20231016	121400	62909310	2960	2960	2960	2960	0
428	20231016	121300	62909310	2960	2960	2960	2960	0
429	20231016	121200	62909310	2960	2960	2960	2960	168
430	20231016	121100	62412030	2955	2955	2955	2955	300
431	20231016	121000	61525530	2955	2955	2955	2955	0
432	20231016	120900	61525530	2955	2955	2955	2955	0
433	20231016	120800	61525530	2955	2955	2955	2955	130
434	20231016	120700	61141380	2955	2955	2955	2955	100
435	20231016	120600	60845880	2955	2955	2955	2955	100
436	20231016	120500	60550380	2955	2955	2955	2955	0
437	20231016	120400	60550380	2955	2965	2965	2955	2000
438	20231016	120300	54632235	2965	2965	2965	2965	0
439	20231016	120200	54632235	2965	2965	2965	2965	71
440	20231016	120100	54421720	2970	2970	2970	2970	0
441	20231016	120000	54421720	2970	2970	2970	2970	0
442	20231016	115900	54421720	2970	2970	2970	2970	0
443	20231016	115800	54421720	2970	2970	2970	2970	0
444	20231016	115700	54421720	2970	2970	2970	2970	34
445	20231016	115600	54320740	2970	2970	2970	2970	1
446	20231016	115500	54317770	2970	2970	2970	2970	0
447	20231016	115400	54317770	2970	2970	2970	2970	0
448	20231016	115300	54317770	2970	2970	2970	2970	0
449	20231016	115200	54317770	2970	2970	2970	2970	0
450	20231016	115100	54317770	2970	2970	2970	2970	0
451	20231016	115000	54317770	2970	2970	2970	2970	5
452	20231016	114900	54302920	2965	2965	2965	2965	0
453	20231016	114800	54302920	2965	2965	2965	2965	0
454	20231016	114700	54302920	2965	2965	2965	2965	0
455	20231016	114600	54302920	2965	2965	2965	2965	0
456	20231016	114500	54302920	2965	2965	2965	2965	0
457	20231016	114400	54302920	2965	2965	2965	2965	200
458	20231016	114300	53709920	2970	2970	2970	2970	3
459	20231016	114200	53701010	2970	2970	2970	2970	1
460	20231016	114100	53698040	2965	2965	2965	2965	0
461	20231016	114000	53698040	2965	2965	2965	2965	0
462	20231016	113900	53698040	2965	2965	2965	2965	100
463	20231016	113800	53401540	2965	2965	2965	2965	0
464	20231016	113700	53401540	2965	2965	2965	2965	100
465	20231016	113600	53105040	2965	2965	2965	2965	0
466	20231016	113500	53105040	2965	2965	2965	2965	0
467	20231016	113400	53105040	2965	2965	2965	2965	3
468	20231016	113300	53096145	2965	2965	2965	2965	0
469	20231016	113200	53096145	2965	2965	2965	2965	100
470	20231016	113100	52799645	2970	2970	2970	2970	0
471	20231016	113000	52799645	2970	2970	2970	2970	0
472	20231016	112900	52799645	2970	2970	2970	2970	0
473	20231016	112800	52799645	2970	2970	2970	2970	0
474	20231016	112700	52799645	2970	2970	2970	2970	698
475	20231016	112600	50726585	2970	2970	2970	2970	152
476	20231016	112500	50275145	2980	2980	2980	2980	0
477	20231016	112400	50275145	2980	2980	2980	2980	0
478	20231016	112300	50275145	2980	2980	2980	2980	0
479	20231016	112200	50275145	2980	2980	2980	2980	0
480	20231016	112100	50275145	2980	2980	2980	2980	0
481	20231016	112000	50275145	2980	2980	2980	2980	11
482	20231016	111900	50242365	2990	2990	2990	2990	0
483	20231016	111800	50242365	2990	2990	2990	2990	0
484	20231016	111700	50242365	2990	2990	2990	2990	0
485	20231016	111600	50242365	2990	2990	2990	2990	0
486	20231016	111500	50242365	2990	2990	2990	2990	0
487	20231016	111400	50242365	2990	2990	2990	2990	0
488	20231016	111300	50242365	2990	2990	2990	2990	0
489	20231016	111200	50242365	2990	2990	2990	2990	0
490	20231016	111100	50242365	2990	2990	2990	2990	0
491	20231016	111000	50242365	2990	2990	2990	2990	0
492	20231016	110900	50242365	2990	2990	2990	2990	0
493	20231016	110800	50242365	2990	2990	2990	2990	0
494	20231016	110700	50242365	2990	2990	2990	2990	106
495	20231016	110600	49925425	2990	2990	2990	2990	0
496	20231016	110500	49925425	2990	2990	2990	2990	1
497	20231016	110400	49922435	2990	2990	2990	2990	0
498	20231016	110300	49922435	2990	2990	2990	2990	1
499	20231016	110200	49919445	2970	2970	2970	2970	0
500	20231016	110100	49919445	2970	2970	2970	2970	0
501	20231016	110000	49919445	2970	2975	2975	2970	262
502	20231016	105900	49140995	2990	2990	2990	2990	0
503	20231016	105800	49140995	2990	2990	2990	2990	0
504	20231016	105700	49140995	2990	2990	2990	2990	0
505	20231016	105600	49140995	2990	2990	2990	2990	0
506	20231016	105500	49140995	2990	2990	2990	2990	0
507	20231016	105400	49140995	2990	2990	2990	2990	0
508	20231016	105300	49140995	2990	2990	2990	2990	45
509	20231016	105200	49006445	2975	2975	2975	2975	0
510	20231016	105100	49006445	2975	2975	2975	2975	0
511	20231016	105000	49006445	2975	2975	2975	2975	0
512	20231016	104900	49006445	2975	2975	2975	2975	0
513	20231016	104800	49006445	2975	2975	2975	2975	170
514	20231016	104700	48500695	2975	2975	2975	2975	0
515	20231016	104600	48500695	2975	2975	2975	2975	0
516	20231016	104500	48500695	2975	2975	2975	2975	1
517	20231016	104400	48497720	2970	2970	2970	2970	0
518	20231016	104300	48497720	2970	2970	2970	2970	0
519	20231016	104200	48497720	2970	2970	2970	2970	50
520	20231016	104100	48349220	2970	2970	2970	2970	0
521	20231016	104000	48349220	2970	2970	2970	2970	0
522	20231016	103900	48349220	2970	2970	2970	2970	75
523	20231016	103800	48126470	2970	2970	2970	2970	0
524	20231016	103700	48126470	2970	2970	2970	2970	201
525	20231016	103600	47529500	2975	2980	2980	2975	1817
526	20231016	103500	42120810	2990	2990	2990	2990	5
527	20231016	103400	42105860	2980	2980	2980	2980	0
528	20231016	103300	42105860	2980	2980	2980	2980	0
529	20231016	103200	42105860	2980	2980	2980	2980	0
530	20231016	103100	42105860	2980	2980	2980	2980	0
531	20231016	103000	42105860	2980	2980	2980	2980	0
532	20231016	102900	42105860	2980	2980	2980	2980	0
533	20231016	102800	42105860	2980	2980	2980	2980	0
534	20231016	102700	42105860	2980	2985	2985	2980	3000
535	20231016	102600	33165360	2990	2990	2990	2990	0
536	20231016	102500	33165360	2990	2990	2990	2990	0
537	20231016	102400	33165360	2990	2990	2990	2990	10
538	20231016	102300	33135460	2990	2990	2990	2990	48
539	20231016	102200	32991940	2990	2995	2995	2990	64
540	20231016	102100	32800575	3000	3000	3000	3000	0
541	20231016	102000	32800575	3000	3000	3000	3000	11
542	20231016	101900	32767575	3000	3000	3000	3000	0
543	20231016	101800	32767575	3000	3000	3000	3000	0
544	20231016	101700	32767575	3000	3000	3000	3000	0
545	20231016	101600	32767575	3000	3000	3000	3000	0
546	20231016	101500	32767575	3000	3000	3000	3000	0
547	20231016	101400	32767575	3000	3000	3000	3000	100
548	20231016	101300	32467575	3000	3000	3000	3000	0
549	20231016	101200	32467575	3000	3000	3000	3000	0
550	20231016	101100	32467575	3000	3000	3000	3000	0
551	20231016	101000	32467575	3000	3000	3000	3000	0
552	20231016	100900	32467575	3000	3000	3000	3000	0
553	20231016	100800	32467575	3000	3000	3000	3000	0
554	20231016	100700	32467575	3000	3000	3000	3000	1
555	20231016	100600	32464575	2990	3000	3000	2990	21
556	20231016	100500	32401725	3005	3005	3005	3005	0
557	20231016	100400	32401725	3005	3005	3005	3005	0
558	20231016	100300	32401725	3005	3005	3005	3005	2
559	20231016	100200	32395715	3005	3005	3005	3005	2
560	20231016	100100	32389705	3005	3005	3005	3005	0
561	20231016	100000	32389705	3005	2995	3005	2995	22
562	20231016	095900	32323745	2980	2980	2980	2980	0
563	20231016	095800	32323745	2980	2980	2980	2980	0
564	20231016	095700	32323745	2980	2980	2980	2980	0
565	20231016	095600	32323745	2980	2980	2980	2980	0
566	20231016	095500	32323745	2980	2980	2980	2980	10
567	20231016	095400	32293945	3005	3005	3005	3005	0
568	20231016	095300	32293945	3005	3005	3005	3005	1
569	20231016	095200	32290940	3005	3005	3005	3005	0
570	20231016	095100	32290940	3005	3005	3005	3005	0
571	20231016	095000	32290940	3005	3005	3005	3005	0
572	20231016	094900	32290940	3005	3005	3005	3005	0
573	20231016	094800	32290940	3005	3005	3005	3005	0
574	20231016	094700	32290940	3005	3000	3005	3000	3
575	20231016	094600	32281935	2980	2980	2980	2980	0
576	20231016	094500	32281935	2980	2980	2980	2980	0
577	20231016	094400	32281935	2980	2980	2980	2980	2
578	20231016	094300	32275975	3000	2980	3000	2975	1201
579	20231016	094200	28698295	2985	2985	2985	2985	1990
580	20231016	094100	22758145	2990	2990	2990	2990	10
581	20231016	094000	22728245	2990	2990	2990	2990	0
582	20231016	093900	22728245	2990	2995	2995	2990	1179
583	20231016	093800	19202735	3000	3000	3000	3000	21
584	20231016	093700	19139735	3005	3005	3005	3005	1
585	20231016	093600	19136730	3005	3005	3005	3005	0
586	20231016	093500	19136730	3005	2995	3005	2995	536
587	20231016	093400	17531400	2995	3005	3005	2995	677
588	20231016	093300	15502625	3005	3005	3005	3005	0
589	20231016	093200	15502625	3005	3005	3005	3005	0
590	20231016	093100	15502625	3005	3005	3005	3005	1
591	20231016	093000	15499620	3005	3005	3005	3005	0
592	20231016	092900	15499620	3005	3005	3005	3005	0
593	20231016	092800	15499620	3005	3005	3005	3005	0
594	20231016	092700	15499620	3005	3005	3005	3005	0
595	20231016	092600	15499620	3005	3005	3005	3005	0
596	20231016	092500	15499620	3005	3005	3005	3005	0
597	20231016	092400	15499620	3005	3005	3005	3005	82
598	20231016	092300	15253210	3010	3005	3010	3005	164
599	20231016	092200	14759910	3000	3000	3000	3000	1
600	20231016	092100	14756910	3000	3000	3000	3000	0
601	20231016	092000	14756910	3000	3000	3000	3000	100
602	20231016	091900	14456910	3000	3005	3005	3000	101
603	20231016	091800	14153905	3000	3000	3000	3000	0
604	20231016	091700	14153905	3000	3000	3000	3000	0
605	20231016	091600	14153905	3000	3000	3000	3000	0
606	20231016	091500	14153905	3000	3000	3000	3000	733
607	20231016	091400	11954905	2995	2995	2995	2995	0
608	20231016	091300	11954905	2995	2995	2995	2995	0
609	20231016	091200	11954905	2995	2995	2995	2995	273
610	20231016	091100	11137270	2985	2995	2995	2985	99
611	20231016	091000	10841355	2995	2995	2995	2995	0
612	20231016	090900	10841355	2995	2995	2995	2995	0
613	20231016	090800	10841355	2995	2995	2995	2995	90
614	20231016	090700	10571805	2995	2995	2995	2995	10
615	20231016	090600	10541855	2975	2975	2975	2975	1
616	20231016	090500	10538880	2975	2990	2990	2975	1147
617	20231016	090400	7115645	3000	3000	3000	3000	0
618	20231016	090300	7115645	3000	3000	3000	3000	268
619	20231016	090200	6311645	3000	3025	3025	3000	500
620	20231016	090100	4810570	3025	2995	3025	2995	1534
621	20231016	090000	201295	2995	3005	3005	2995	23