KissMeData/046940/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	192000	149299250	2950	2950	2950	2950	184
3	20231018	191900	149299250	2950	2950	2950	2950	0
4	20231018	191800	149299250	2950	2950	2950	2950	0
5	20231018	191700	149299250	2950	2950	2950	2950	0
6	20231018	191600	149299250	2950	2950	2950	2950	0
7	20231018	191500	149299250	2950	2950	2950	2950	0
8	20231018	191400	149299250	2950	2950	2950	2950	0
9	20231018	191300	149299250	2950	2950	2950	2950	0
10	20231018	191200	149299250	2950	2950	2950	2950	0
11	20231018	191100	149299250	2950	2950	2950	2950	0
12	20231018	191000	149299250	2950	2950	2950	2950	0
13	20231018	190900	149299250	2950	2950	2950	2950	0
14	20231018	190800	149299250	2950	2950	2950	2950	0
15	20231018	190700	149299250	2950	2950	2950	2950	0
16	20231018	190600	149299250	2950	2950	2950	2950	0
17	20231018	190500	149299250	2950	2950	2950	2950	0
18	20231018	190400	149299250	2950	2950	2950	2950	0
19	20231018	190300	149299250	2950	2950	2950	2950	0
20	20231018	190200	149299250	2950	2950	2950	2950	0
21	20231018	190100	149299250	2950	2950	2950	2950	0
22	20231018	190000	149299250	2950	2950	2950	2950	0
23	20231018	185900	149299250	2950	2950	2950	2950	0
24	20231018	185800	149299250	2950	2950	2950	2950	0
25	20231018	185700	149299250	2950	2950	2950	2950	0
26	20231018	185600	149299250	2950	2950	2950	2950	0
27	20231018	185500	149299250	2950	2950	2950	2950	0
28	20231018	185400	149299250	2950	2950	2950	2950	0
29	20231018	185300	149299250	2950	2950	2950	2950	0
30	20231018	185200	149299250	2950	2950	2950	2950	0
31	20231018	185100	149299250	2950	2950	2950	2950	0
32	20231018	185000	149299250	2950	2950	2950	2950	184
33	20231018	184900	149299250	2950	2950	2950	2950	0
34	20231018	184800	149299250	2950	2950	2950	2950	0
35	20231018	184700	149299250	2950	2950	2950	2950	0
36	20231018	184600	149299250	2950	2950	2950	2950	0
37	20231018	184500	149299250	2950	2950	2950	2950	0
38	20231018	184400	149299250	2950	2950	2950	2950	0
39	20231018	184300	149299250	2950	2950	2950	2950	0
40	20231018	184200	149299250	2950	2950	2950	2950	0
41	20231018	184100	149299250	2950	2950	2950	2950	0
42	20231018	184000	149299250	2950	2950	2950	2950	0
43	20231018	183900	149299250	2950	2950	2950	2950	0
44	20231018	183800	149299250	2950	2950	2950	2950	0
45	20231018	183700	149299250	2950	2950	2950	2950	0
46	20231018	183600	149299250	2950	2950	2950	2950	0
47	20231018	183500	149299250	2950	2950	2950	2950	0
48	20231018	183400	149299250	2950	2950	2950	2950	0
49	20231018	183300	149299250	2950	2950	2950	2950	0
50	20231018	183200	149299250	2950	2950	2950	2950	0
51	20231018	183100	149299250	2950	2950	2950	2950	0
52	20231018	183000	149299250	2950	2950	2950	2950	0
53	20231018	182900	149299250	2950	2950	2950	2950	0
54	20231018	182800	149299250	2950	2950	2950	2950	0
55	20231018	182700	149299250	2950	2950	2950	2950	0
56	20231018	182600	149299250	2950	2950	2950	2950	0
57	20231018	182500	149299250	2950	2950	2950	2950	0
58	20231018	182400	149299250	2950	2950	2950	2950	0
59	20231018	182300	149299250	2950	2950	2950	2950	0
60	20231018	182200	149299250	2950	2950	2950	2950	0
61	20231018	182100	149299250	2950	2950	2950	2950	0
62	20231018	182000	149299250	2950	2950	2950	2950	184
63	20231018	181900	149299250	2950	2950	2950	2950	0
64	20231018	181800	149299250	2950	2950	2950	2950	0
65	20231018	181700	149299250	2950	2950	2950	2950	0
66	20231018	181600	149299250	2950	2950	2950	2950	0
67	20231018	181500	149299250	2950	2950	2950	2950	0
68	20231018	181400	149299250	2950	2950	2950	2950	0
69	20231018	181300	149299250	2950	2950	2950	2950	0
70	20231018	181200	149299250	2950	2950	2950	2950	0
71	20231018	181100	149299250	2950	2950	2950	2950	0
72	20231018	181000	149299250	2950	2950	2950	2950	0
73	20231018	180900	149299250	2950	2950	2950	2950	0
74	20231018	180800	149299250	2950	2950	2950	2950	0
75	20231018	180700	149299250	2950	2950	2950	2950	0
76	20231018	180600	149299250	2950	2950	2950	2950	0
77	20231018	180500	149299250	2950	2950	2950	2950	0
78	20231018	180400	149299250	2950	2950	2950	2950	0
79	20231018	180300	149299250	2950	2950	2950	2950	0
80	20231018	180200	149299250	2950	2950	2950	2950	0
81	20231018	180100	149299250	2950	2950	2950	2950	0
82	20231018	180000	149299250	2950	2950	2950	2950	0
83	20231018	175900	149299250	2950	2950	2950	2950	0
84	20231018	175800	149299250	2950	2950	2950	2950	0
85	20231018	175700	149299250	2950	2950	2950	2950	0
86	20231018	175600	149299250	2950	2950	2950	2950	0
87	20231018	175500	149299250	2950	2950	2950	2950	0
88	20231018	175400	149299250	2950	2950	2950	2950	0
89	20231018	175300	149299250	2950	2950	2950	2950	0
90	20231018	175200	149299250	2950	2950	2950	2950	0
91	20231018	175100	149299250	2950	2950	2950	2950	0
92	20231018	175000	149299250	2950	2950	2950	2950	184
93	20231018	174900	149299250	2950	2950	2950	2950	0
94	20231018	174800	149299250	2950	2950	2950	2950	0
95	20231018	174700	149299250	2950	2950	2950	2950	0
96	20231018	174600	149299250	2950	2950	2950	2950	0
97	20231018	174500	149299250	2950	2950	2950	2950	0
98	20231018	174400	149299250	2950	2950	2950	2950	0
99	20231018	174300	149299250	2950	2950	2950	2950	0
100	20231018	174200	149299250	2950	2950	2950	2950	0
101	20231018	174100	149299250	2950	2950	2950	2950	0
102	20231018	174000	149299250	2950	2950	2950	2950	0
103	20231018	173900	149299250	2950	2950	2950	2950	0
104	20231018	173800	149299250	2950	2950	2950	2950	0
105	20231018	173700	149299250	2950	2950	2950	2950	0
106	20231018	173600	149299250	2950	2950	2950	2950	0
107	20231018	173500	149299250	2950	2950	2950	2950	0
108	20231018	173400	149299250	2950	2950	2950	2950	0
109	20231018	173300	149299250	2950	2950	2950	2950	0
110	20231018	173200	149299250	2950	2950	2950	2950	0
111	20231018	173100	149299250	2950	2950	2950	2950	0
112	20231018	173000	149299250	2950	2950	2950	2950	0
113	20231018	172900	149299250	2950	2950	2950	2950	0
114	20231018	172800	149299250	2950	2950	2950	2950	0
115	20231018	172700	149299250	2950	2950	2950	2950	0
116	20231018	172600	149299250	2950	2950	2950	2950	0
117	20231018	172500	149299250	2950	2950	2950	2950	0
118	20231018	172400	149299250	2950	2950	2950	2950	0
119	20231018	172300	149299250	2950	2950	2950	2950	0
120	20231018	172200	149299250	2950	2950	2950	2950	0
121	20231018	172100	149299250	2950	2950	2950	2950	0
122	20231018	172000	149299250	2950	2950	2950	2950	184
123	20231018	171900	149299250	2950	2950	2950	2950	0
124	20231018	171800	149299250	2950	2950	2950	2950	0
125	20231018	171700	149299250	2950	2950	2950	2950	0
126	20231018	171600	149299250	2950	2950	2950	2950	0
127	20231018	171500	149299250	2950	2950	2950	2950	0
128	20231018	171400	149299250	2950	2950	2950	2950	0
129	20231018	171300	149299250	2950	2950	2950	2950	0
130	20231018	171200	149299250	2950	2950	2950	2950	0
131	20231018	171100	149299250	2950	2950	2950	2950	0
132	20231018	171000	149299250	2950	2950	2950	2950	0
133	20231018	170900	149299250	2950	2950	2950	2950	0
134	20231018	170800	149299250	2950	2950	2950	2950	0
135	20231018	170700	149299250	2950	2950	2950	2950	0
136	20231018	170600	149299250	2950	2950	2950	2950	0
137	20231018	170500	149299250	2950	2950	2950	2950	0
138	20231018	170400	149299250	2950	2950	2950	2950	0
139	20231018	170300	149299250	2950	2950	2950	2950	0
140	20231018	170200	149299250	2950	2950	2950	2950	0
141	20231018	170100	149299250	2950	2950	2950	2950	0
142	20231018	170000	149299250	2950	2950	2950	2950	0
143	20231018	165900	149299250	2950	2950	2950	2950	0
144	20231018	165800	149299250	2950	2950	2950	2950	0
145	20231018	165700	149299250	2950	2950	2950	2950	0
146	20231018	165600	149299250	2950	2950	2950	2950	0
147	20231018	165500	149299250	2950	2950	2950	2950	0
148	20231018	165400	149299250	2950	2950	2950	2950	0
149	20231018	165300	149299250	2950	2950	2950	2950	0
150	20231018	165200	149299250	2950	2950	2950	2950	0
151	20231018	165100	149299250	2950	2950	2950	2950	0
152	20231018	165000	149299250	2950	2950	2950	2950	184
153	20231018	164900	149299250	2950	2950	2950	2950	0
154	20231018	164800	149299250	2950	2950	2950	2950	0
155	20231018	164700	149299250	2950	2950	2950	2950	0
156	20231018	164600	149299250	2950	2950	2950	2950	0
157	20231018	164500	149299250	2950	2950	2950	2950	0
158	20231018	164400	149299250	2950	2950	2950	2950	0
159	20231018	164300	149299250	2950	2950	2950	2950	0
160	20231018	164200	149299250	2950	2950	2950	2950	0
161	20231018	164100	149299250	2950	2950	2950	2950	0
162	20231018	164000	149299250	2950	2950	2950	2950	0
163	20231018	163900	149299250	2950	2950	2950	2950	0
164	20231018	163800	149299250	2950	2950	2950	2950	0
165	20231018	163700	149299250	2950	2950	2950	2950	0
166	20231018	163600	149299250	2950	2950	2950	2950	0
167	20231018	163500	149299250	2950	2950	2950	2950	0
168	20231018	163400	149299250	2950	2950	2950	2950	0
169	20231018	163300	149299250	2950	2950	2950	2950	0
170	20231018	163200	149299250	2950	2950	2950	2950	0
171	20231018	163100	149299250	2950	2950	2950	2950	0
172	20231018	163000	149299250	2950	2950	2950	2950	0
173	20231018	162900	149299250	2950	2950	2950	2950	0
174	20231018	162800	149299250	2950	2950	2950	2950	0
175	20231018	162700	149299250	2950	2950	2950	2950	0
176	20231018	162600	149299250	2950	2950	2950	2950	0
177	20231018	162500	149299250	2950	2950	2950	2950	0
178	20231018	162400	149299250	2950	2950	2950	2950	0
179	20231018	162300	149299250	2950	2950	2950	2950	0
180	20231018	162200	149299250	2950	2950	2950	2950	0
181	20231018	162100	149299250	2950	2950	2950	2950	0
182	20231018	162000	149299250	2950	2950	2950	2950	184
183	20231018	161900	149299250	2950	2950	2950	2950	0
184	20231018	161800	149299250	2950	2950	2950	2950	0
185	20231018	161700	149299250	2950	2950	2950	2950	0
186	20231018	161600	149299250	2950	2950	2950	2950	0
187	20231018	161500	149299250	2950	2950	2950	2950	0
188	20231018	161400	149299250	2950	2950	2950	2950	0
189	20231018	161300	149299250	2950	2950	2950	2950	0
190	20231018	161200	149299250	2950	2950	2950	2950	0
191	20231018	161100	149299250	2950	2950	2950	2950	0
192	20231018	161000	149299250	2950	2950	2950	2950	0
193	20231018	160900	149299250	2950	2950	2950	2950	0
194	20231018	160800	149299250	2950	2950	2950	2950	0
195	20231018	160700	149299250	2950	2950	2950	2950	0
196	20231018	160600	149299250	2950	2950	2950	2950	0
197	20231018	160500	149299250	2950	2950	2950	2950	0
198	20231018	160400	149299250	2950	2950	2950	2950	0
199	20231018	160300	149299250	2950	2950	2950	2950	0
200	20231018	160200	149299250	2950	2950	2950	2950	0
201	20231018	160100	149299250	2950	2950	2950	2950	0
202	20231018	160000	149299250	2950	2950	2950	2950	0
203	20231018	155900	149299250	2950	2950	2950	2950	0
204	20231018	155800	149299250	2950	2950	2950	2950	0
205	20231018	155700	149299250	2950	2950	2950	2950	0
206	20231018	155600	149299250	2950	2950	2950	2950	0
207	20231018	155500	149299250	2950	2950	2950	2950	0
208	20231018	155400	149299250	2950	2950	2950	2950	0
209	20231018	155300	149299250	2950	2950	2950	2950	0
210	20231018	155200	149299250	2950	2950	2950	2950	0
211	20231018	155100	149299250	2950	2950	2950	2950	0
212	20231018	155000	149299250	2950	2950	2950	2950	184
213	20231018	154900	149299250	2950	2950	2950	2950	0
214	20231018	154800	149299250	2950	2950	2950	2950	0
215	20231018	154700	149299250	2950	2950	2950	2950	0
216	20231018	154600	149299250	2950	2950	2950	2950	0
217	20231018	154500	149299250	2950	2950	2950	2950	0
218	20231018	154400	149299250	2950	2950	2950	2950	0
219	20231018	154300	149299250	2950	2950	2950	2950	0
220	20231018	154200	149299250	2950	2950	2950	2950	0
221	20231018	154100	149299250	2950	2950	2950	2950	0
222	20231018	154000	149299250	2950	2950	2950	2950	0
223	20231018	153900	149299250	2950	2950	2950	2950	0
224	20231018	153800	149299250	2950	2950	2950	2950	0
225	20231018	153700	149299250	2950	2950	2950	2950	0
226	20231018	153600	149299250	2950	2950	2950	2950	0
227	20231018	153500	149299250	2950	2950	2950	2950	0
228	20231018	153400	149299250	2950	2950	2950	2950	0
229	20231018	153300	149299250	2950	2950	2950	2950	0
230	20231018	153200	149299250	2950	2950	2950	2950	0
231	20231018	153100	149299250	2950	2950	2950	2950	0
232	20231018	153000	149299250	2950	2950	2950	2950	184
233	20231018	152900	148756450	2950	2950	2950	2950	0
234	20231018	152800	148756450	2950	2950	2950	2950	0
235	20231018	152700	148756450	2950	2950	2950	2950	0
236	20231018	152600	148756450	2950	2950	2950	2950	0
237	20231018	152500	148756450	2950	2950	2950	2950	0
238	20231018	152400	148756450	2950	2950	2950	2950	0
239	20231018	152300	148756450	2950	2950	2950	2950	0
240	20231018	152200	148756450	2950	2950	2950	2950	0
241	20231018	152100	148756450	2950	2950	2950	2950	0
242	20231018	152000	148756450	2950	2950	2950	2950	0
243	20231018	151900	148756450	2950	2950	2950	2950	10
244	20231018	151800	148726950	2960	2960	2960	2960	0
245	20231018	151700	148726950	2960	2960	2960	2960	0
246	20231018	151600	148726950	2960	2960	2960	2960	0
247	20231018	151500	148726950	2960	2960	2960	2960	0
248	20231018	151400	148726950	2960	2960	2960	2960	0
249	20231018	151300	148726950	2960	2960	2960	2960	0
250	20231018	151200	148726950	2960	2960	2960	2960	0
251	20231018	151100	148726950	2960	2960	2960	2960	0
252	20231018	151000	148726950	2960	2960	2960	2960	0
253	20231018	150900	148726950	2960	2960	2960	2960	0
254	20231018	150800	148726950	2960	2960	2960	2960	0
255	20231018	150700	148726950	2960	2960	2960	2960	0
256	20231018	150600	148726950	2960	2960	2960	2960	0
257	20231018	150500	148726950	2960	2960	2960	2960	0
258	20231018	150400	148726950	2960	2960	2960	2960	0
259	20231018	150300	148726950	2960	2960	2960	2960	0
260	20231018	150200	148726950	2960	2960	2960	2960	0
261	20231018	150100	148726950	2960	2960	2960	2960	0
262	20231018	150000	148726950	2960	2960	2960	2960	0
263	20231018	145900	148726950	2960	2960	2960	2960	0
264	20231018	145800	148726950	2960	2960	2960	2960	5
265	20231018	145700	148712150	2960	2960	2960	2960	0
266	20231018	145600	148712150	2960	2960	2960	2960	0
267	20231018	145500	148712150	2960	2960	2960	2960	0
268	20231018	145400	148712150	2960	2960	2960	2960	0
269	20231018	145300	148712150	2960	2950	2960	2950	399
270	20231018	145200	147534800	2950	2950	2950	2950	0
271	20231018	145100	147534800	2950	2950	2950	2950	0
272	20231018	145000	147534800	2950	2950	2950	2950	0
273	20231018	144900	147534800	2950	2950	2950	2950	0
274	20231018	144800	147534800	2950	2950	2950	2950	0
275	20231018	144700	147534800	2950	2950	2950	2950	0
276	20231018	144600	147534800	2950	2950	2950	2950	0
277	20231018	144500	147534800	2950	2950	2950	2950	0
278	20231018	144400	147534800	2950	2950	2950	2950	0
279	20231018	144300	147534800	2950	2950	2950	2950	0
280	20231018	144200	147534800	2950	2950	2950	2950	20
281	20231018	144100	147475800	2950	2950	2950	2950	5
282	20231018	144000	147461050	2950	2950	2950	2950	5
283	20231018	143900	147446300	2970	2970	2970	2970	0
284	20231018	143800	147446300	2970	2970	2970	2970	0
285	20231018	143700	147446300	2970	2970	2970	2970	0
286	20231018	143600	147446300	2970	2970	2970	2970	0
287	20231018	143500	147446300	2970	2970	2970	2970	1
288	20231018	143400	147443330	2970	2970	2970	2970	0
289	20231018	143300	147443330	2970	2970	2970	2970	0
290	20231018	143200	147443330	2970	2970	2970	2970	0
291	20231018	143100	147443330	2970	2970	2970	2970	0
292	20231018	143000	147443330	2970	2970	2970	2970	1
293	20231018	142900	147440360	2945	2945	2945	2945	0
294	20231018	142800	147440360	2945	2945	2945	2945	0
295	20231018	142700	147440360	2945	2945	2945	2945	101
296	20231018	142600	147142915	2980	2980	2980	2980	0
297	20231018	142500	147142915	2980	2980	2980	2980	0
298	20231018	142400	147142915	2980	2980	2980	2980	0
299	20231018	142300	147142915	2980	2980	2980	2980	0
300	20231018	142200	147142915	2980	2980	2980	2980	0
301	20231018	142100	147142915	2980	2980	2980	2980	0
302	20231018	142000	147142915	2980	2980	2980	2980	9
303	20231018	141900	147116095	2985	2985	2985	2985	0
304	20231018	141800	147116095	2985	2985	2985	2985	0
305	20231018	141700	147116095	2985	2965	2985	2965	835
306	20231018	141600	144632990	2965	2965	2965	2965	0
307	20231018	141500	144632990	2965	2955	2965	2955	810
308	20231018	141400	142236440	2950	2950	2950	2950	91
309	20231018	141300	141967990	2940	2940	2940	2940	0
310	20231018	141200	141967990	2940	2940	2940	2940	0
311	20231018	141100	141967990	2940	2940	2940	2940	0
312	20231018	141000	141967990	2940	2940	2940	2940	0
313	20231018	140900	141967990	2940	2940	2940	2940	0
314	20231018	140800	141967990	2940	2940	2940	2940	0
315	20231018	140700	141967990	2940	2940	2940	2940	1220
316	20231018	140600	138381190	2945	2945	2945	2945	0
317	20231018	140500	138381190	2945	2945	2945	2945	728
318	20231018	140400	136237230	2960	2960	2960	2960	0
319	20231018	140300	136237230	2960	2960	2960	2960	0
320	20231018	140200	136237230	2960	2960	2960	2960	0
321	20231018	140100	136237230	2960	2960	2960	2960	0
322	20231018	140000	136237230	2960	2960	2960	2960	1
323	20231018	135900	136234270	2960	2960	2960	2960	0
324	20231018	135800	136234270	2960	2960	2960	2960	0
325	20231018	135700	136234270	2960	2960	2960	2960	0
326	20231018	135600	136234270	2960	2960	2960	2960	0
327	20231018	135500	136234270	2960	2960	2960	2960	0
328	20231018	135400	136234270	2960	2960	2960	2960	1
329	20231018	135300	136231310	2945	2945	2945	2945	0
330	20231018	135200	136231310	2945	2945	2945	2945	0
331	20231018	135100	136231310	2945	2945	2945	2945	0
332	20231018	135000	136231310	2945	2945	2945	2945	1
333	20231018	134900	136228365	2940	2940	2940	2940	0
334	20231018	134800	136228365	2940	2940	2940	2940	0
335	20231018	134700	136228365	2940	2940	2940	2940	0
336	20231018	134600	136228365	2940	2940	2940	2940	0
337	20231018	134500	136228365	2940	2940	2940	2940	0
338	20231018	134400	136228365	2940	2940	2940	2940	32
339	20231018	134300	136134285	2965	2965	2965	2965	0
340	20231018	134200	136134285	2965	2955	2965	2955	2
341	20231018	134100	136128365	2940	2940	2940	2940	0
342	20231018	134000	136128365	2940	2940	2940	2940	608
343	20231018	133900	134340845	2945	2945	2945	2945	0
344	20231018	133800	134340845	2945	2945	2945	2945	410
345	20231018	133700	133133395	2950	2950	2950	2950	0
346	20231018	133600	133133395	2950	2950	2950	2950	0
347	20231018	133500	133133395	2950	2950	2950	2950	0
348	20231018	133400	133133395	2950	2950	2950	2950	23
349	20231018	133300	133065545	2950	2950	2950	2950	0
350	20231018	133200	133065545	2950	2950	2950	2950	0
351	20231018	133100	133065545	2950	2950	2950	2950	0
352	20231018	133000	133065545	2950	2950	2950	2950	20
353	20231018	132900	133006545	2940	2940	2940	2940	0
354	20231018	132800	133006545	2940	2940	2940	2940	0
355	20231018	132700	133006545	2940	2940	2940	2940	0
356	20231018	132600	133006545	2940	2940	2940	2940	0
357	20231018	132500	133006545	2940	2940	2940	2940	0
358	20231018	132400	133006545	2940	2940	2940	2940	730
359	20231018	132300	130860345	2940	2940	2940	2940	340
360	20231018	132200	129860745	2950	2950	2950	2950	0
361	20231018	132100	129860745	2950	2950	2950	2950	0
362	20231018	132000	129860745	2950	2950	2950	2950	0
363	20231018	131900	129860745	2950	2950	2950	2950	0
364	20231018	131800	129860745	2950	2950	2950	2950	0
365	20231018	131700	129860745	2950	2950	2950	2950	0
366	20231018	131600	129860745	2950	2950	2950	2950	0
367	20231018	131500	129860745	2950	2950	2950	2950	0
368	20231018	131400	129860745	2950	2950	2950	2950	0
369	20231018	131300	129860745	2950	2950	2950	2950	0
370	20231018	131200	129860745	2950	2950	2950	2950	0
371	20231018	131100	129860745	2950	2950	2950	2950	1
372	20231018	131000	129857795	2940	2940	2940	2940	0
373	20231018	130900	129857795	2940	2940	2940	2940	500
374	20231018	130800	128387795	2940	2940	2940	2940	0
375	20231018	130700	128387795	2940	2945	2950	2940	1167
376	20231018	130600	124956415	2950	2950	2950	2950	0
377	20231018	130500	124956415	2950	2950	2950	2950	42
378	20231018	130400	124832515	2950	2950	2950	2950	0
379	20231018	130300	124832515	2950	2950	2950	2950	1
380	20231018	130200	124829565	2950	2950	2950	2950	0
381	20231018	130100	124829565	2950	2950	2950	2950	1
382	20231018	130000	124826615	2945	2945	2945	2945	0
383	20231018	125900	124826615	2945	2945	2945	2945	0
384	20231018	125800	124826615	2945	2945	2945	2945	0
385	20231018	125700	124826615	2945	2945	2945	2945	0
386	20231018	125600	124826615	2945	2945	2945	2945	0
387	20231018	125500	124826615	2945	2945	2945	2945	0
388	20231018	125400	124826615	2945	2945	2945	2945	0
389	20231018	125300	124826615	2945	2945	2945	2945	0
390	20231018	125200	124826615	2945	2945	2945	2945	0
391	20231018	125100	124826615	2945	2945	2945	2945	1000
392	20231018	125000	121881615	2945	2945	2945	2945	0
393	20231018	124900	121881615	2945	2945	2945	2945	0
394	20231018	124800	121881615	2945	2945	2945	2945	1
395	20231018	124700	121878670	2945	2945	2945	2945	1
396	20231018	124600	121875725	2945	2945	2945	2945	235
397	20231018	124500	121183650	2945	2945	2945	2945	0
398	20231018	124400	121183650	2945	2945	2945	2945	0
399	20231018	124300	121183650	2945	2945	2945	2945	1
400	20231018	124200	121180705	2950	2950	2950	2950	0
401	20231018	124100	121180705	2950	2945	2950	2945	35
402	20231018	124000	121077605	2945	2945	2945	2945	0
403	20231018	123900	121077605	2945	2945	2945	2945	0
404	20231018	123800	121077605	2945	2945	2945	2945	110
405	20231018	123700	120753655	2945	2945	2945	2945	0
406	20231018	123600	120753655	2945	2945	2945	2945	0
407	20231018	123500	120753655	2945	2945	2945	2945	0
408	20231018	123400	120753655	2945	2945	2945	2945	17
409	20231018	123300	120703590	2950	2950	2950	2950	0
410	20231018	123200	120703590	2950	2950	2950	2950	0
411	20231018	123100	120703590	2950	2950	2950	2950	0
412	20231018	123000	120703590	2950	2950	2950	2950	11
413	20231018	122900	120671140	2945	2945	2945	2945	0
414	20231018	122800	120671140	2945	2945	2945	2945	400
415	20231018	122700	119493140	2945	2950	2950	2945	35
416	20231018	122600	119390045	2950	2950	2950	2950	0
417	20231018	122500	119390045	2950	2950	2950	2950	50
418	20231018	122400	119242545	2950	2950	2950	2950	0
419	20231018	122300	119242545	2950	2950	2950	2950	0
420	20231018	122200	119242545	2950	2950	2950	2950	0
421	20231018	122100	119242545	2950	2950	2950	2950	0
422	20231018	122000	119242545	2950	2950	2950	2950	0
423	20231018	121900	119242545	2950	2950	2950	2950	0
424	20231018	121800	119242545	2950	2950	2950	2950	0
425	20231018	121700	119242545	2950	2950	2950	2950	0
426	20231018	121600	119242545	2950	2950	2950	2950	1
427	20231018	121500	119239595	2950	2950	2950	2950	0
428	20231018	121400	119239595	2950	2950	2950	2950	0
429	20231018	121300	119239595	2950	2950	2950	2950	0
430	20231018	121200	119239595	2950	2950	2950	2950	0
431	20231018	121100	119239595	2950	2950	2950	2950	0
432	20231018	121000	119239595	2950	2950	2950	2950	0
433	20231018	120900	119239595	2950	2950	2950	2950	0
434	20231018	120800	119239595	2950	2950	2950	2950	0
435	20231018	120700	119239595	2950	2950	2950	2950	0
436	20231018	120600	119239595	2950	2950	2950	2950	114
437	20231018	120500	118903295	2945	2950	2950	2945	62
438	20231018	120400	118720680	2945	2945	2945	2945	0
439	20231018	120300	118720680	2945	2945	2945	2945	0
440	20231018	120200	118720680	2945	2945	2945	2945	200
441	20231018	120100	118131680	2945	2945	2945	2945	0
442	20231018	120000	118131680	2945	2945	2945	2945	0
443	20231018	115900	118131680	2945	2945	2945	2945	1024
444	20231018	115800	115116000	2945	2945	2945	2945	0
445	20231018	115700	115116000	2945	2945	2945	2945	0
446	20231018	115600	115116000	2945	2945	2945	2945	101
447	20231018	115500	114818555	2945	2945	2945	2945	0
448	20231018	115400	114818555	2945	2945	2945	2945	0
449	20231018	115300	114818555	2945	2945	2945	2945	0
450	20231018	115200	114818555	2945	2945	2945	2945	0
451	20231018	115100	114818555	2945	2945	2945	2945	0
452	20231018	115000	114818555	2945	2945	2945	2945	0
453	20231018	114900	114818555	2945	2945	2945	2945	0
454	20231018	114800	114818555	2945	2945	2945	2945	0
455	20231018	114700	114818555	2945	2945	2945	2945	0
456	20231018	114600	114818555	2945	2945	2945	2945	0
457	20231018	114500	114818555	2945	2945	2945	2945	0
458	20231018	114400	114818555	2945	2945	2945	2945	200
459	20231018	114300	114229555	2940	2940	2940	2940	97
460	20231018	114200	113944375	2945	2945	2945	2945	0
461	20231018	114100	113944375	2945	2945	2945	2945	3
462	20231018	114000	113935540	2945	2940	2945	2940	471
463	20231018	113900	112550730	2945	2945	2945	2945	43
464	20231018	113800	112424095	2945	2945	2945	2945	0
465	20231018	113700	112424095	2945	2945	2945	2945	800
466	20231018	113600	110068095	2945	2945	2945	2945	0
467	20231018	113500	110068095	2945	2945	2945	2945	856
468	20231018	113400	107547175	2945	2945	2945	2945	0
469	20231018	113300	107547175	2945	2945	2945	2945	882
470	20231018	113200	104949685	2945	2945	2945	2945	1911
471	20231018	113100	99321790	2950	2950	2950	2950	294
472	20231018	113000	98454490	2950	2950	2950	2950	0
473	20231018	112900	98454490	2950	2950	2950	2950	0
474	20231018	112800	98454490	2950	2950	2950	2950	10
475	20231018	112700	98424990	2955	2955	2955	2955	7
476	20231018	112600	98404305	2950	2950	2950	2950	230
477	20231018	112500	97725805	2950	2950	2950	2950	0
478	20231018	112400	97725805	2950	2950	2950	2950	0
479	20231018	112300	97725805	2950	2950	2950	2950	5
480	20231018	112200	97711055	2960	2960	2960	2960	20
481	20231018	112100	97651855	2960	2960	2960	2960	20
482	20231018	112000	97592655	2960	2960	2960	2960	6
483	20231018	111900	97574895	2965	2965	2965	2965	0
484	20231018	111800	97574895	2965	2960	2965	2960	3472
485	20231018	111700	87297275	2960	2960	2960	2960	0
486	20231018	111600	87297275	2960	2960	2960	2960	0
487	20231018	111500	87297275	2960	2960	2960	2960	0
488	20231018	111400	87297275	2960	2960	2960	2960	9
489	20231018	111300	87270635	2960	2960	2960	2960	0
490	20231018	111200	87270635	2960	2960	2960	2960	0
491	20231018	111100	87270635	2960	2960	2960	2960	150
492	20231018	111000	86826635	2950	2950	2950	2950	0
493	20231018	110900	86826635	2950	2955	2955	2950	200
494	20231018	110800	86236135	2945	2945	2945	2945	0
495	20231018	110700	86236135	2945	2945	2945	2945	70
496	20231018	110600	86029985	2945	2955	2955	2945	84
497	20231018	110500	85782335	2960	2960	2960	2960	0
498	20231018	110400	85782335	2960	2960	2960	2960	4
499	20231018	110300	85770495	2950	2950	2950	2950	0
500	20231018	110200	85770495	2950	2950	2950	2950	0
501	20231018	110100	85770495	2950	2950	2950	2950	0
502	20231018	110000	85770495	2950	2950	2950	2950	0
503	20231018	105900	85770495	2950	2950	2950	2950	0
504	20231018	105800	85770495	2950	2950	2950	2950	0
505	20231018	105700	85770495	2950	2960	2960	2950	12
506	20231018	105600	85735085	2960	2960	2960	2960	1
507	20231018	105500	85732125	2955	2955	2955	2955	1
508	20231018	105400	85729170	2960	2955	2960	2955	3
509	20231018	105300	85720300	2960	2960	2960	2960	1
510	20231018	105200	85717340	2940	2940	2940	2940	0
511	20231018	105100	85717340	2940	2940	2940	2940	0
512	20231018	105000	85717340	2940	2940	2940	2940	126
513	20231018	104900	85346900	2940	2940	2940	2940	0
514	20231018	104800	85346900	2940	2940	2940	2940	0
515	20231018	104700	85346900	2940	2940	2940	2940	0
516	20231018	104600	85346900	2940	2945	2945	2940	670
517	20231018	104500	83376945	2960	2960	2960	2960	0
518	20231018	104400	83376945	2960	2960	2960	2960	9
519	20231018	104300	83350305	2950	2950	2950	2950	20
520	20231018	104200	83291305	2960	2960	2960	2960	0
521	20231018	104100	83291305	2960	2960	2960	2960	0
522	20231018	104000	83291305	2960	2960	2960	2960	0
523	20231018	103900	83291305	2960	2950	2960	2950	200
524	20231018	103800	82700845	2935	2935	2935	2935	0
525	20231018	103700	82700845	2935	2935	2935	2935	0
526	20231018	103600	82700845	2935	2935	2935	2935	0
527	20231018	103500	82700845	2935	2935	2935	2935	0
528	20231018	103400	82700845	2935	2935	2935	2935	0
529	20231018	103300	82700845	2935	2935	2935	2935	0
530	20231018	103200	82700845	2935	2945	2945	2935	500
531	20231018	103100	81232295	2950	2950	2950	2950	10
532	20231018	103000	81202795	2945	2945	2945	2945	0
533	20231018	102900	81202795	2945	2945	2945	2945	0
534	20231018	102800	81202795	2945	2945	2945	2945	0
535	20231018	102700	81202795	2945	2945	2945	2945	0
536	20231018	102600	81202795	2945	2945	2945	2945	0
537	20231018	102500	81202795	2945	2945	2945	2945	0
538	20231018	102400	81202795	2945	2945	2945	2945	1
539	20231018	102300	81199850	2950	2950	2950	2950	0
540	20231018	102200	81199850	2950	2950	2950	2950	0
541	20231018	102100	81199850	2950	2945	2950	2945	4
542	20231018	102000	81188055	2950	2950	2950	2950	0
543	20231018	101900	81188055	2950	2950	2950	2950	0
544	20231018	101800	81188055	2950	2950	2950	2950	204
545	20231018	101700	80586255	2950	2950	2950	2950	0
546	20231018	101600	80586255	2950	2950	2950	2950	1
547	20231018	101500	80583305	2930	2930	2930	2930	0
548	20231018	101400	80583305	2930	2930	2930	2930	0
549	20231018	101300	80583305	2930	2930	2930	2930	0
550	20231018	101200	80583305	2930	2940	2940	2915	4097
551	20231018	101100	68578465	2955	2955	2955	2955	1
552	20231018	101000	68575510	2940	2940	2940	2940	221
553	20231018	100900	67925770	2935	2935	2935	2935	0
554	20231018	100800	67925770	2935	2935	2935	2935	0
555	20231018	100700	67925770	2935	2940	2940	2935	1000
556	20231018	100600	64985975	2945	2955	2955	2945	882
557	20231018	100500	62387985	2955	2955	2955	2955	0
558	20231018	100400	62387985	2955	2955	2955	2955	1
559	20231018	100300	62385030	2950	2950	2950	2950	0
560	20231018	100200	62385030	2950	2950	2950	2950	740
561	20231018	100100	60202030	2950	2955	2955	2950	320
562	20231018	100000	59257030	2955	2955	2955	2955	0
563	20231018	095900	59257030	2955	2955	2955	2955	738
564	20231018	095800	57076240	2960	2960	2960	2960	0
565	20231018	095700	57076240	2960	2960	2960	2960	11
566	20231018	095600	57043680	2960	2960	2960	2960	215
567	20231018	095500	56407280	2960	2960	2960	2960	0
568	20231018	095400	56407280	2960	2960	2960	2960	0
569	20231018	095300	56407280	2960	2960	2960	2960	0
570	20231018	095200	56407280	2960	2960	2960	2960	0
571	20231018	095100	56407280	2960	2960	2960	2960	0
572	20231018	095000	56407280	2960	2960	2960	2960	0
573	20231018	094900	56407280	2960	2960	2960	2960	0
574	20231018	094800	56407280	2960	2965	2965	2960	402
575	20231018	094700	55217350	2960	2960	2960	2960	0
576	20231018	094600	55217350	2960	2960	2960	2960	30
577	20231018	094500	55128550	2965	2965	2965	2965	0
578	20231018	094400	55128550	2965	2965	2965	2965	0
579	20231018	094300	55128550	2965	2965	2965	2965	10
580	20231018	094200	55098900	2955	2960	2960	2955	3384
581	20231018	094100	45096675	2960	2960	2960	2960	1841
582	20231018	094000	39647315	2965	2970	2970	2965	258
583	20231018	093900	38882195	2965	2965	2965	2965	0
584	20231018	093800	38882195	2965	2965	2965	2965	0
585	20231018	093700	38882195	2965	2965	2965	2965	0
586	20231018	093600	38882195	2965	2965	2965	2965	0
587	20231018	093500	38882195	2965	2965	2965	2965	0
588	20231018	093400	38882195	2965	2965	2965	2965	0
589	20231018	093300	38882195	2965	2965	2965	2965	0
590	20231018	093200	38882195	2965	2970	2975	2965	140
591	20231018	093100	38466825	2970	2970	2970	2970	3
592	20231018	093000	38457915	2955	2955	2955	2955	0
593	20231018	092900	38457915	2955	2970	2970	2955	7000
594	20231018	092800	17733875	2965	2970	2970	2965	500
595	20231018	092700	16251110	2970	2975	2975	2970	100
596	20231018	092600	15954055	2970	2970	2970	2970	0
597	20231018	092500	15954055	2970	2970	2970	2970	300
598	20231018	092400	15063055	2970	2970	2970	2970	0
599	20231018	092300	15063055	2970	2970	2970	2970	0
600	20231018	092200	15063055	2970	2970	2970	2970	500
601	20231018	092100	13578055	2975	2975	2975	2975	20
602	20231018	092000	13518555	2970	2975	2975	2970	11
603	20231018	091900	13485880	2970	2980	2980	2970	670
604	20231018	091800	11492870	2980	2980	2980	2980	0
605	20231018	091700	11492870	2980	2980	2980	2980	200
606	20231018	091600	10896870	2980	2980	2980	2980	700
607	20231018	091500	8810870	2975	2975	2975	2975	0
608	20231018	091400	8810870	2975	2975	2975	2975	0
609	20231018	091300	8810870	2975	2980	2980	2975	302
610	20231018	091200	7910915	2985	2985	2985	2985	36
611	20231018	091100	7803455	2980	2980	2980	2980	5
612	20231018	091000	7788555	2980	2980	2980	2980	73
613	20231018	090900	7571015	2985	2990	2990	2985	76
614	20231018	090800	7343880	2995	2995	2995	2995	66
615	20231018	090700	7146210	3010	3010	3010	3010	0
616	20231018	090600	7146210	3010	3010	3010	3010	0
617	20231018	090500	7146210	3010	3000	3010	3000	896
618	20231018	090400	4458170	2995	2990	2995	2990	102
619	20231018	090300	4153180	2995	2995	2995	2995	40
620	20231018	090200	4033380	2995	3000	3000	2995	636
621	20231018	090100	2128020	3000	3000	3000	3000	160
622	20231018	090000	1648020	3000	3015	3015	3000	547