KissMeData/083550/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	194200	35390600	4750	4750	4750	4750	382
3	20231018	194100	35390600	4750	4750	4750	4750	0
4	20231018	194000	35390600	4750	4750	4750	4750	0
5	20231018	193900	35390600	4750	4750	4750	4750	0
6	20231018	193800	35390600	4750	4750	4750	4750	0
7	20231018	193700	35390600	4750	4750	4750	4750	0
8	20231018	193600	35390600	4750	4750	4750	4750	0
9	20231018	193500	35390600	4750	4750	4750	4750	0
10	20231018	193400	35390600	4750	4750	4750	4750	0
11	20231018	193300	35390600	4750	4750	4750	4750	0
12	20231018	193200	35390600	4750	4750	4750	4750	0
13	20231018	193100	35390600	4750	4750	4750	4750	0
14	20231018	193000	35390600	4750	4750	4750	4750	0
15	20231018	192900	35390600	4750	4750	4750	4750	0
16	20231018	192800	35390600	4750	4750	4750	4750	0
17	20231018	192700	35390600	4750	4750	4750	4750	0
18	20231018	192600	35390600	4750	4750	4750	4750	0
19	20231018	192500	35390600	4750	4750	4750	4750	0
20	20231018	192400	35390600	4750	4750	4750	4750	0
21	20231018	192300	35390600	4750	4750	4750	4750	0
22	20231018	192200	35390600	4750	4750	4750	4750	0
23	20231018	192100	35390600	4750	4750	4750	4750	0
24	20231018	192000	35390600	4750	4750	4750	4750	0
25	20231018	191900	35390600	4750	4750	4750	4750	0
26	20231018	191800	35390600	4750	4750	4750	4750	0
27	20231018	191700	35390600	4750	4750	4750	4750	0
28	20231018	191600	35390600	4750	4750	4750	4750	0
29	20231018	191500	35390600	4750	4750	4750	4750	0
30	20231018	191400	35390600	4750	4750	4750	4750	0
31	20231018	191300	35390600	4750	4750	4750	4750	0
32	20231018	191200	35390600	4750	4750	4750	4750	382
33	20231018	191100	35390600	4750	4750	4750	4750	0
34	20231018	191000	35390600	4750	4750	4750	4750	0
35	20231018	190900	35390600	4750	4750	4750	4750	0
36	20231018	190800	35390600	4750	4750	4750	4750	0
37	20231018	190700	35390600	4750	4750	4750	4750	0
38	20231018	190600	35390600	4750	4750	4750	4750	0
39	20231018	190500	35390600	4750	4750	4750	4750	0
40	20231018	190400	35390600	4750	4750	4750	4750	0
41	20231018	190300	35390600	4750	4750	4750	4750	0
42	20231018	190200	35390600	4750	4750	4750	4750	0
43	20231018	190100	35390600	4750	4750	4750	4750	0
44	20231018	190000	35390600	4750	4750	4750	4750	0
45	20231018	185900	35390600	4750	4750	4750	4750	0
46	20231018	185800	35390600	4750	4750	4750	4750	0
47	20231018	185700	35390600	4750	4750	4750	4750	0
48	20231018	185600	35390600	4750	4750	4750	4750	0
49	20231018	185500	35390600	4750	4750	4750	4750	0
50	20231018	185400	35390600	4750	4750	4750	4750	0
51	20231018	185300	35390600	4750	4750	4750	4750	0
52	20231018	185200	35390600	4750	4750	4750	4750	0
53	20231018	185100	35390600	4750	4750	4750	4750	0
54	20231018	185000	35390600	4750	4750	4750	4750	0
55	20231018	184900	35390600	4750	4750	4750	4750	0
56	20231018	184800	35390600	4750	4750	4750	4750	0
57	20231018	184700	35390600	4750	4750	4750	4750	0
58	20231018	184600	35390600	4750	4750	4750	4750	0
59	20231018	184500	35390600	4750	4750	4750	4750	0
60	20231018	184400	35390600	4750	4750	4750	4750	0
61	20231018	184300	35390600	4750	4750	4750	4750	0
62	20231018	184200	35390600	4750	4750	4750	4750	382
63	20231018	184100	35390600	4750	4750	4750	4750	0
64	20231018	184000	35390600	4750	4750	4750	4750	0
65	20231018	183900	35390600	4750	4750	4750	4750	0
66	20231018	183800	35390600	4750	4750	4750	4750	0
67	20231018	183700	35390600	4750	4750	4750	4750	0
68	20231018	183600	35390600	4750	4750	4750	4750	0
69	20231018	183500	35390600	4750	4750	4750	4750	0
70	20231018	183400	35390600	4750	4750	4750	4750	0
71	20231018	183300	35390600	4750	4750	4750	4750	0
72	20231018	183200	35390600	4750	4750	4750	4750	0
73	20231018	183100	35390600	4750	4750	4750	4750	0
74	20231018	183000	35390600	4750	4750	4750	4750	0
75	20231018	182900	35390600	4750	4750	4750	4750	0
76	20231018	182800	35390600	4750	4750	4750	4750	0
77	20231018	182700	35390600	4750	4750	4750	4750	0
78	20231018	182600	35390600	4750	4750	4750	4750	0
79	20231018	182500	35390600	4750	4750	4750	4750	0
80	20231018	182400	35390600	4750	4750	4750	4750	0
81	20231018	182300	35390600	4750	4750	4750	4750	0
82	20231018	182200	35390600	4750	4750	4750	4750	0
83	20231018	182100	35390600	4750	4750	4750	4750	0
84	20231018	182000	35390600	4750	4750	4750	4750	0
85	20231018	181900	35390600	4750	4750	4750	4750	0
86	20231018	181800	35390600	4750	4750	4750	4750	0
87	20231018	181700	35390600	4750	4750	4750	4750	0
88	20231018	181600	35390600	4750	4750	4750	4750	0
89	20231018	181500	35390600	4750	4750	4750	4750	0
90	20231018	181400	35390600	4750	4750	4750	4750	0
91	20231018	181300	35390600	4750	4750	4750	4750	0
92	20231018	181200	35390600	4750	4750	4750	4750	382
93	20231018	181100	35390600	4750	4750	4750	4750	0
94	20231018	181000	35390600	4750	4750	4750	4750	0
95	20231018	180900	35390600	4750	4750	4750	4750	0
96	20231018	180800	35390600	4750	4750	4750	4750	0
97	20231018	180700	35390600	4750	4750	4750	4750	0
98	20231018	180600	35390600	4750	4750	4750	4750	0
99	20231018	180500	35390600	4750	4750	4750	4750	0
100	20231018	180400	35390600	4750	4750	4750	4750	0
101	20231018	180300	35390600	4750	4750	4750	4750	0
102	20231018	180200	35390600	4750	4750	4750	4750	0
103	20231018	180100	35390600	4750	4750	4750	4750	0
104	20231018	180000	35390600	4750	4750	4750	4750	0
105	20231018	175900	35390600	4750	4750	4750	4750	0
106	20231018	175800	35390600	4750	4750	4750	4750	0
107	20231018	175700	35390600	4750	4750	4750	4750	0
108	20231018	175600	35390600	4750	4750	4750	4750	0
109	20231018	175500	35390600	4750	4750	4750	4750	0
110	20231018	175400	35390600	4750	4750	4750	4750	0
111	20231018	175300	35390600	4750	4750	4750	4750	0
112	20231018	175200	35390600	4750	4750	4750	4750	0
113	20231018	175100	35390600	4750	4750	4750	4750	0
114	20231018	175000	35390600	4750	4750	4750	4750	0
115	20231018	174900	35390600	4750	4750	4750	4750	0
116	20231018	174800	35390600	4750	4750	4750	4750	0
117	20231018	174700	35390600	4750	4750	4750	4750	0
118	20231018	174600	35390600	4750	4750	4750	4750	0
119	20231018	174500	35390600	4750	4750	4750	4750	0
120	20231018	174400	35390600	4750	4750	4750	4750	0
121	20231018	174300	35390600	4750	4750	4750	4750	0
122	20231018	174200	35390600	4750	4750	4750	4750	382
123	20231018	174100	35390600	4750	4750	4750	4750	0
124	20231018	174000	35390600	4750	4750	4750	4750	0
125	20231018	173900	35390600	4750	4750	4750	4750	0
126	20231018	173800	35390600	4750	4750	4750	4750	0
127	20231018	173700	35390600	4750	4750	4750	4750	0
128	20231018	173600	35390600	4750	4750	4750	4750	0
129	20231018	173500	35390600	4750	4750	4750	4750	0
130	20231018	173400	35390600	4750	4750	4750	4750	0
131	20231018	173300	35390600	4750	4750	4750	4750	0
132	20231018	173200	35390600	4750	4750	4750	4750	0
133	20231018	173100	35390600	4750	4750	4750	4750	0
134	20231018	173000	35390600	4750	4750	4750	4750	0
135	20231018	172900	35390600	4750	4750	4750	4750	0
136	20231018	172800	35390600	4750	4750	4750	4750	0
137	20231018	172700	35390600	4750	4750	4750	4750	0
138	20231018	172600	35390600	4750	4750	4750	4750	0
139	20231018	172500	35390600	4750	4750	4750	4750	0
140	20231018	172400	35390600	4750	4750	4750	4750	0
141	20231018	172300	35390600	4750	4750	4750	4750	0
142	20231018	172200	35390600	4750	4750	4750	4750	0
143	20231018	172100	35390600	4750	4750	4750	4750	0
144	20231018	172000	35390600	4750	4750	4750	4750	0
145	20231018	171900	35390600	4750	4750	4750	4750	0
146	20231018	171800	35390600	4750	4750	4750	4750	0
147	20231018	171700	35390600	4750	4750	4750	4750	0
148	20231018	171600	35390600	4750	4750	4750	4750	0
149	20231018	171500	35390600	4750	4750	4750	4750	0
150	20231018	171400	35390600	4750	4750	4750	4750	0
151	20231018	171300	35390600	4750	4750	4750	4750	0
152	20231018	171200	35390600	4750	4750	4750	4750	382
153	20231018	171100	35390600	4750	4750	4750	4750	0
154	20231018	171000	35390600	4750	4750	4750	4750	0
155	20231018	170900	35390600	4750	4750	4750	4750	0
156	20231018	170800	35390600	4750	4750	4750	4750	0
157	20231018	170700	35390600	4750	4750	4750	4750	0
158	20231018	170600	35390600	4750	4750	4750	4750	0
159	20231018	170500	35390600	4750	4750	4750	4750	0
160	20231018	170400	35390600	4750	4750	4750	4750	0
161	20231018	170300	35390600	4750	4750	4750	4750	0
162	20231018	170200	35390600	4750	4750	4750	4750	0
163	20231018	170100	35390600	4750	4750	4750	4750	0
164	20231018	170000	35390600	4750	4750	4750	4750	0
165	20231018	165900	35390600	4750	4750	4750	4750	0
166	20231018	165800	35390600	4750	4750	4750	4750	0
167	20231018	165700	35390600	4750	4750	4750	4750	0
168	20231018	165600	35390600	4750	4750	4750	4750	0
169	20231018	165500	35390600	4750	4750	4750	4750	0
170	20231018	165400	35390600	4750	4750	4750	4750	0
171	20231018	165300	35390600	4750	4750	4750	4750	0
172	20231018	165200	35390600	4750	4750	4750	4750	0
173	20231018	165100	35390600	4750	4750	4750	4750	0
174	20231018	165000	35390600	4750	4750	4750	4750	0
175	20231018	164900	35390600	4750	4750	4750	4750	0
176	20231018	164800	35390600	4750	4750	4750	4750	0
177	20231018	164700	35390600	4750	4750	4750	4750	0
178	20231018	164600	35390600	4750	4750	4750	4750	0
179	20231018	164500	35390600	4750	4750	4750	4750	0
180	20231018	164400	35390600	4750	4750	4750	4750	0
181	20231018	164300	35390600	4750	4750	4750	4750	0
182	20231018	164200	35390600	4750	4750	4750	4750	382
183	20231018	164100	35390600	4750	4750	4750	4750	0
184	20231018	164000	35390600	4750	4750	4750	4750	0
185	20231018	163900	35390600	4750	4750	4750	4750	0
186	20231018	163800	35390600	4750	4750	4750	4750	0
187	20231018	163700	35390600	4750	4750	4750	4750	0
188	20231018	163600	35390600	4750	4750	4750	4750	0
189	20231018	163500	35390600	4750	4750	4750	4750	0
190	20231018	163400	35390600	4750	4750	4750	4750	0
191	20231018	163300	35390600	4750	4750	4750	4750	0
192	20231018	163200	35390600	4750	4750	4750	4750	0
193	20231018	163100	35390600	4750	4750	4750	4750	0
194	20231018	163000	35390600	4750	4750	4750	4750	0
195	20231018	162900	35390600	4750	4750	4750	4750	0
196	20231018	162800	35390600	4750	4750	4750	4750	0
197	20231018	162700	35390600	4750	4750	4750	4750	0
198	20231018	162600	35390600	4750	4750	4750	4750	0
199	20231018	162500	35390600	4750	4750	4750	4750	0
200	20231018	162400	35390600	4750	4750	4750	4750	0
201	20231018	162300	35390600	4750	4750	4750	4750	0
202	20231018	162200	35390600	4750	4750	4750	4750	0
203	20231018	162100	35390600	4750	4750	4750	4750	0
204	20231018	162000	35390600	4750	4750	4750	4750	0
205	20231018	161900	35390600	4750	4750	4750	4750	0
206	20231018	161800	35390600	4750	4750	4750	4750	0
207	20231018	161700	35390600	4750	4750	4750	4750	0
208	20231018	161600	35390600	4750	4750	4750	4750	0
209	20231018	161500	35390600	4750	4750	4750	4750	0
210	20231018	161400	35390600	4750	4750	4750	4750	0
211	20231018	161300	35390600	4750	4750	4750	4750	0
212	20231018	161200	35390600	4750	4750	4750	4750	382
213	20231018	161100	35390600	4750	4750	4750	4750	0
214	20231018	161000	35390600	4750	4750	4750	4750	0
215	20231018	160900	35390600	4750	4750	4750	4750	0
216	20231018	160800	35390600	4750	4750	4750	4750	0
217	20231018	160700	35390600	4750	4750	4750	4750	0
218	20231018	160600	35390600	4750	4750	4750	4750	0
219	20231018	160500	35390600	4750	4750	4750	4750	0
220	20231018	160400	35390600	4750	4750	4750	4750	0
221	20231018	160300	35390600	4750	4750	4750	4750	0
222	20231018	160200	35390600	4750	4750	4750	4750	0
223	20231018	160100	35390600	4750	4750	4750	4750	0
224	20231018	160000	35390600	4750	4750	4750	4750	0
225	20231018	155900	35390600	4750	4750	4750	4750	0
226	20231018	155800	35390600	4750	4750	4750	4750	0
227	20231018	155700	35390600	4750	4750	4750	4750	0
228	20231018	155600	35390600	4750	4750	4750	4750	0
229	20231018	155500	35390600	4750	4750	4750	4750	0
230	20231018	155400	35390600	4750	4750	4750	4750	0
231	20231018	155300	35390600	4750	4750	4750	4750	0
232	20231018	155200	35390600	4750	4750	4750	4750	0
233	20231018	155100	35390600	4750	4750	4750	4750	0
234	20231018	155000	35390600	4750	4750	4750	4750	0
235	20231018	154900	35390600	4750	4750	4750	4750	0
236	20231018	154800	35390600	4750	4750	4750	4750	0
237	20231018	154700	35390600	4750	4750	4750	4750	0
238	20231018	154600	35390600	4750	4750	4750	4750	0
239	20231018	154500	35390600	4750	4750	4750	4750	0
240	20231018	154400	35390600	4750	4750	4750	4750	0
241	20231018	154300	35390600	4750	4750	4750	4750	0
242	20231018	154200	35390600	4750	4750	4750	4750	382
243	20231018	154100	35390600	4750	4750	4750	4750	0
244	20231018	154000	35390600	4750	4750	4750	4750	0
245	20231018	153900	35390600	4750	4750	4750	4750	0
246	20231018	153800	35390600	4750	4750	4750	4750	0
247	20231018	153700	35390600	4750	4750	4750	4750	0
248	20231018	153600	35390600	4750	4750	4750	4750	0
249	20231018	153500	35390600	4750	4750	4750	4750	0
250	20231018	153400	35390600	4750	4750	4750	4750	0
251	20231018	153300	35390600	4750	4750	4750	4750	0
252	20231018	153200	35390600	4750	4750	4750	4750	0
253	20231018	153100	35390600	4750	4750	4750	4750	0
254	20231018	153000	35390600	4750	4750	4750	4750	382
255	20231018	152900	33576100	4740	4740	4740	4740	0
256	20231018	152800	33576100	4740	4740	4740	4740	0
257	20231018	152700	33576100	4740	4740	4740	4740	0
258	20231018	152600	33576100	4740	4740	4740	4740	0
259	20231018	152500	33576100	4740	4740	4740	4740	0
260	20231018	152400	33576100	4740	4740	4740	4740	0
261	20231018	152300	33576100	4740	4740	4740	4740	0
262	20231018	152200	33576100	4740	4740	4740	4740	0
263	20231018	152100	33576100	4740	4740	4740	4740	0
264	20231018	152000	33576100	4740	4740	4740	4740	0
265	20231018	151900	33576100	4740	4735	4740	4735	28
266	20231018	151800	33443455	4735	4725	4735	4725	6
267	20231018	151700	33415085	4735	4740	4740	4735	100
268	20231018	151600	32941575	4740	4740	4740	4740	4
269	20231018	151500	32922615	4740	4740	4740	4740	2
270	20231018	151400	32913135	4740	4740	4740	4740	1
271	20231018	151300	32908395	4740	4740	4740	4740	4
272	20231018	151200	32889435	4740	4750	4750	4740	38
273	20231018	151100	32709175	4750	4750	4750	4750	0
274	20231018	151000	32709175	4750	4750	4750	4750	0
275	20231018	150900	32709175	4750	4750	4750	4750	0
276	20231018	150800	32709175	4750	4750	4750	4750	0
277	20231018	150700	32709175	4750	4750	4750	4750	46
278	20231018	150600	32490675	4750	4750	4750	4750	2
279	20231018	150500	32481175	4750	4750	4750	4750	2
280	20231018	150400	32471675	4750	4750	4750	4750	37
281	20231018	150300	32295925	4750	4750	4750	4750	2
282	20231018	150200	32286425	4750	4750	4750	4750	1
283	20231018	150100	32281675	4750	4750	4750	4750	2
284	20231018	150000	32272175	4750	4750	4750	4750	2
285	20231018	145900	32262675	4750	4750	4750	4735	4
286	20231018	145800	32243705	4750	4745	4750	4745	9
287	20231018	145700	32200980	4745	4745	4745	4745	2
288	20231018	145600	32191490	4745	4745	4745	4745	0
289	20231018	145500	32191490	4745	4740	4745	4740	23
290	20231018	145400	32082360	4745	4745	4745	4745	2
291	20231018	145300	32072870	4745	4745	4745	4745	2
292	20231018	145200	32063380	4745	4745	4745	4745	21
293	20231018	145100	31963735	4745	4745	4745	4745	2
294	20231018	145000	31954245	4750	4750	4750	4750	1
295	20231018	144900	31949495	4735	4740	4740	4730	18
296	20231018	144800	31864260	4740	4740	4740	4740	1
297	20231018	144700	31859520	4740	4740	4740	4740	12
298	20231018	144600	31802640	4740	4740	4740	4740	12
299	20231018	144500	31745760	4740	4740	4740	4740	2
300	20231018	144400	31736280	4740	4745	4745	4740	4
301	20231018	144300	31717315	4745	4745	4745	4745	2
302	20231018	144200	31707825	4745	4745	4745	4745	2
303	20231018	144100	31698335	4745	4745	4745	4745	2
304	20231018	144000	31688845	4745	4745	4745	4745	1
305	20231018	143900	31684100	4745	4745	4745	4745	2
306	20231018	143800	31674610	4740	4750	4750	4730	18
307	20231018	143700	31589300	4750	4750	4750	4750	2
308	20231018	143600	31579800	4745	4750	4750	4740	16
309	20231018	143500	31503930	4750	4750	4750	4750	2
310	20231018	143400	31494430	4750	4750	4750	4750	12
311	20231018	143300	31437430	4750	4750	4750	4750	2
312	20231018	143200	31427930	4735	4735	4735	4735	1
313	20231018	143100	31423195	4750	4750	4750	4750	11
314	20231018	143000	31370945	4750	4750	4750	4750	2
315	20231018	142900	31361445	4750	4750	4750	4750	2
316	20231018	142800	31351945	4750	4750	4750	4750	2
317	20231018	142700	31342445	4750	4750	4750	4750	2
318	20231018	142600	31332945	4750	4750	4750	4750	1
319	20231018	142500	31328195	4750	4750	4750	4750	2
320	20231018	142400	31318695	4750	4750	4750	4750	1
321	20231018	142300	31313945	4750	4750	4750	4750	2
322	20231018	142200	31304445	4750	4750	4750	4750	2
323	20231018	142100	31294945	4750	4750	4750	4750	2
324	20231018	142000	31285445	4750	4750	4750	4750	1
325	20231018	141900	31280695	4740	4750	4750	4740	4
326	20231018	141800	31261715	4750	4750	4750	4750	2
327	20231018	141700	31252215	4750	4750	4750	4750	2
328	20231018	141600	31242715	4750	4750	4750	4750	1
329	20231018	141500	31237965	4750	4750	4750	4750	2
330	20231018	141400	31228465	4750	4750	4750	4750	1
331	20231018	141300	31223715	4750	4750	4750	4750	2
332	20231018	141200	31214215	4750	4750	4750	4750	2
333	20231018	141100	31204715	4750	4750	4750	4750	2
334	20231018	141000	31195215	4750	4750	4750	4750	2
335	20231018	140900	31185715	4750	4750	4750	4750	2
336	20231018	140800	31176215	4750	4750	4750	4750	0
337	20231018	140700	31176215	4750	4750	4750	4750	2
338	20231018	140600	31166715	4750	4750	4750	4750	2
339	20231018	140500	31157215	4750	4750	4750	4750	2
340	20231018	140400	31147715	4750	4750	4750	4750	2
341	20231018	140300	31138215	4750	4750	4750	4750	2
342	20231018	140200	31128715	4750	4750	4750	4750	1
343	20231018	140100	31123965	4750	4750	4750	4740	24
344	20231018	140000	31010135	4750	4750	4750	4750	4
345	20231018	135900	30991135	4750	4750	4750	4750	3
346	20231018	135800	30976885	4750	4750	4750	4750	2
347	20231018	135700	30967385	4750	4750	4750	4750	2
348	20231018	135600	30957885	4750	4750	4750	4750	1
349	20231018	135500	30953135	4750	4750	4750	4750	2
350	20231018	135400	30943635	4750	4750	4750	4750	2
351	20231018	135300	30934135	4750	4750	4750	4750	2
352	20231018	135200	30924635	4750	4750	4750	4750	1
353	20231018	135100	30919885	4750	4750	4750	4750	2
354	20231018	135000	30910385	4750	4750	4750	4750	1
355	20231018	134900	30905635	4750	4750	4750	4750	2
356	20231018	134800	30896135	4750	4750	4750	4750	2
357	20231018	134700	30886635	4750	4750	4750	4750	2
358	20231018	134600	30877135	4750	4750	4750	4750	2
359	20231018	134500	30867635	4750	4750	4750	4750	2
360	20231018	134400	30858135	4740	4750	4750	4735	8
361	20231018	134300	30820235	4750	4750	4750	4750	1
362	20231018	134200	30815485	4750	4750	4750	4750	2
363	20231018	134100	30805985	4750	4750	4750	4750	2
364	20231018	134000	30796485	4750	4750	4750	4750	2
365	20231018	133900	30786985	4750	4750	4750	4750	2
366	20231018	133800	30777485	4750	4750	4750	4750	1
367	20231018	133700	30772735	4750	4750	4750	4750	2
368	20231018	133600	30763235	4750	4750	4750	4750	2
369	20231018	133500	30753735	4750	4750	4750	4750	1
370	20231018	133400	30748985	4750	4750	4750	4750	2
371	20231018	133300	30739485	4750	4750	4750	4750	2
372	20231018	133200	30729985	4750	4750	4750	4750	1
373	20231018	133100	30725235	4750	4750	4750	4750	2
374	20231018	133000	30715735	4750	4750	4750	4750	2
375	20231018	132900	30706235	4750	4750	4750	4750	2
376	20231018	132800	30696735	4750	4750	4750	4750	2
377	20231018	132700	30687235	4750	4750	4750	4750	1
378	20231018	132600	30682485	4750	4750	4750	4750	1
379	20231018	132500	30677735	4740	4740	4740	4740	54
380	20231018	132400	30421775	4740	4740	4740	4740	2
381	20231018	132300	30412295	4740	4740	4740	4740	2
382	20231018	132200	30402815	4740	4740	4740	4740	2
383	20231018	132100	30393335	4740	4740	4740	4740	2
384	20231018	132000	30383855	4740	4740	4740	4740	1
385	20231018	131900	30379115	4740	4735	4740	4735	11
386	20231018	131800	30327020	4735	4735	4735	4735	2
387	20231018	131700	30317550	4735	4735	4735	4735	2
388	20231018	131600	30308080	4735	4735	4735	4735	2
389	20231018	131500	30298610	4735	4735	4735	4735	2
390	20231018	131400	30289140	4735	4735	4735	4735	1
391	20231018	131300	30284405	4740	4740	4740	4740	2
392	20231018	131200	30274925	4740	4740	4740	4740	2
393	20231018	131100	30265445	4740	4745	4745	4735	18
394	20231018	131000	30180195	4725	4740	4740	4725	394
395	20231018	130900	28318260	4740	4740	4740	4740	2
396	20231018	130800	28308780	4735	4735	4735	4735	1
397	20231018	130700	28304045	4750	4750	4750	4750	2
398	20231018	130600	28294545	4735	4750	4750	4735	44
399	20231018	130500	28086175	4740	4740	4740	4740	2
400	20231018	130400	28076695	4740	4740	4740	4740	2
401	20231018	130300	28067215	4740	4740	4740	4740	1
402	20231018	130200	28062475	4740	4740	4740	4740	1
403	20231018	130100	28057735	4740	4740	4740	4740	2
404	20231018	130000	28048255	4740	4740	4740	4740	2
405	20231018	125900	28038775	4740	4740	4740	4740	2
406	20231018	125800	28029295	4740	4740	4740	4740	2
407	20231018	125700	28019815	4740	4740	4740	4740	2
408	20231018	125600	28010335	4740	4740	4740	4740	1
409	20231018	125500	28005595	4740	4740	4740	4740	1
410	20231018	125400	28000855	4740	4740	4740	4740	2
411	20231018	125300	27991375	4740	4740	4740	4740	2
412	20231018	125200	27981895	4740	4740	4740	4740	2
413	20231018	125100	27972415	4740	4740	4740	4740	2
414	20231018	125000	27962935	4740	4740	4740	4740	1
415	20231018	124900	27958195	4740	4740	4740	4740	2
416	20231018	124800	27948715	4740	4740	4740	4740	2
417	20231018	124700	27939235	4740	4740	4740	4740	1
418	20231018	124600	27934495	4740	4740	4740	4740	2
419	20231018	124500	27925015	4740	4740	4740	4740	2
420	20231018	124400	27915535	4740	4740	4740	4740	1
421	20231018	124300	27910795	4740	4740	4740	4740	2
422	20231018	124200	27901315	4740	4740	4740	4740	2
423	20231018	124100	27891835	4740	4740	4740	4740	2
424	20231018	124000	27882355	4740	4740	4740	4740	2
425	20231018	123900	27872875	4740	4740	4740	4740	1
426	20231018	123800	27868135	4735	4735	4735	4735	1
427	20231018	123700	27863400	4735	4735	4735	4735	2
428	20231018	123600	27853930	4735	4735	4745	4735	7
429	20231018	123500	27820745	4725	4735	4735	4725	3
430	20231018	123400	27806550	4735	4730	4735	4730	35
431	20231018	123300	27640990	4735	4735	4735	4730	16
432	20231018	123200	27565300	4730	4750	4750	4730	311
433	20231018	123100	26091290	4745	4750	4750	4745	96
434	20231018	123000	25635765	4750	4750	4750	4750	2
435	20231018	122900	25626265	4750	4750	4750	4750	2
436	20231018	122800	25616765	4750	4750	4750	4750	2
437	20231018	122700	25607265	4750	4750	4750	4750	2
438	20231018	122600	25597765	4750	4750	4750	4750	1
439	20231018	122500	25593015	4755	4750	4755	4750	3
440	20231018	122400	25578760	4750	4750	4750	4750	2
441	20231018	122300	25569260	4750	4750	4750	4750	1
442	20231018	122200	25564510	4750	4750	4750	4750	2
443	20231018	122100	25555010	4750	4750	4750	4750	2
444	20231018	122000	25545510	4750	4750	4750	4750	201
445	20231018	121900	24590760	4750	4750	4750	4750	2
446	20231018	121800	24581260	4750	4750	4750	4750	2
447	20231018	121700	24571760	4750	4750	4750	4750	3
448	20231018	121600	24557510	4740	4750	4750	4740	8
449	20231018	121500	24519570	4750	4750	4750	4750	1
450	20231018	121400	24514820	4750	4750	4750	4750	1
451	20231018	121300	24510070	4750	4750	4750	4750	2
452	20231018	121200	24500570	4750	4750	4750	4750	2
453	20231018	121100	24491070	4750	4750	4750	4750	2
454	20231018	121000	24481570	4740	4740	4740	4740	3
455	20231018	120900	24467350	4740	4740	4740	4740	2
456	20231018	120800	24457870	4740	4740	4740	4740	2
457	20231018	120700	24448390	4740	4740	4740	4740	1
458	20231018	120600	24443650	4740	4740	4740	4740	1
459	20231018	120500	24438910	4740	4740	4740	4740	2
460	20231018	120400	24429430	4740	4740	4740	4740	2
461	20231018	120300	24419950	4740	4740	4740	4740	2
462	20231018	120200	24410470	4740	4740	4740	4740	2
463	20231018	120100	24400990	4740	4740	4740	4740	1
464	20231018	120000	24396250	4750	4755	4755	4750	44
465	20231018	115900	24187040	4735	4735	4735	4735	2
466	20231018	115800	24177570	4735	4735	4735	4735	1
467	20231018	115700	24172835	4735	4735	4735	4735	2
468	20231018	115600	24163365	4730	4730	4735	4730	452
469	20231018	115500	22025295	4735	4750	4750	4735	214
470	20231018	115400	21011500	4750	4750	4750	4750	2
471	20231018	115300	21002000	4750	4750	4750	4750	4
472	20231018	115200	20983000	4750	4750	4750	4750	3
473	20231018	115100	20968750	4750	4750	4750	4750	2
474	20231018	115000	20959250	4750	4750	4750	4750	1
475	20231018	114900	20954500	4750	4750	4750	4750	1
476	20231018	114800	20949750	4750	4750	4750	4750	2
477	20231018	114700	20940250	4750	4750	4750	4750	2
478	20231018	114600	20930750	4750	4750	4750	4750	2
479	20231018	114500	20921250	4750	4750	4750	4750	2
480	20231018	114400	20911750	4750	4750	4750	4750	2
481	20231018	114300	20902250	4750	4750	4750	4750	1
482	20231018	114200	20897500	4750	4750	4750	4750	1
483	20231018	114100	20892750	4750	4750	4750	4750	2
484	20231018	114000	20883250	4750	4750	4750	4750	2
485	20231018	113900	20873750	4750	4750	4750	4750	2
486	20231018	113800	20864250	4750	4750	4750	4750	2
487	20231018	113700	20854750	4750	4750	4750	4750	1
488	20231018	113600	20850000	4750	4750	4750	4750	2
489	20231018	113500	20840500	4750	4750	4750	4750	2
490	20231018	113400	20831000	4750	4750	4750	4750	1
491	20231018	113300	20826250	4745	4750	4750	4745	13
492	20231018	113200	20764555	4745	4745	4745	4740	11
493	20231018	113100	20712405	4740	4750	4750	4740	279
494	20231018	113000	19388465	4750	4750	4750	4750	0
495	20231018	112900	19388465	4750	4750	4750	4750	0
496	20231018	112800	19388465	4750	4750	4750	4750	0
497	20231018	112700	19388465	4750	4750	4750	4750	0
498	20231018	112600	19388465	4750	4750	4750	4750	0
499	20231018	112500	19388465	4750	4750	4750	4750	0
500	20231018	112400	19388465	4750	4750	4750	4750	0
501	20231018	112300	19388465	4750	4750	4750	4750	0
502	20231018	112200	19388465	4750	4750	4750	4750	0
503	20231018	112100	19388465	4750	4750	4750	4750	0
504	20231018	112000	19388465	4750	4750	4750	4750	0
505	20231018	111900	19388465	4750	4750	4750	4750	0
506	20231018	111800	19388465	4750	4750	4750	4750	0
507	20231018	111700	19388465	4750	4750	4750	4750	0
508	20231018	111600	19388465	4750	4750	4750	4750	0
509	20231018	111500	19388465	4750	4750	4750	4750	0
510	20231018	111400	19388465	4750	4750	4750	4750	0
511	20231018	111300	19388465	4750	4750	4750	4750	0
512	20231018	111200	19388465	4750	4750	4750	4750	0
513	20231018	111100	19388465	4750	4750	4750	4750	0
514	20231018	111000	19388465	4750	4750	4750	4750	0
515	20231018	110900	19388465	4750	4750	4750	4750	0
516	20231018	110800	19388465	4750	4750	4750	4750	0
517	20231018	110700	19388465	4750	4750	4750	4750	0
518	20231018	110600	19388465	4750	4750	4750	4750	0
519	20231018	110500	19388465	4750	4750	4750	4750	0
520	20231018	110400	19388465	4750	4750	4750	4750	9
521	20231018	110300	19345715	4750	4750	4750	4750	0
522	20231018	110200	19345715	4750	4750	4750	4750	0
523	20231018	110100	19345715	4750	4750	4750	4750	0
524	20231018	110000	19345715	4750	4750	4750	4750	0
525	20231018	105900	19345715	4750	4750	4750	4750	2
526	20231018	105800	19336215	4750	4750	4750	4750	3
527	20231018	105700	19321965	4750	4745	4750	4745	10
528	20231018	105600	19274510	4750	4750	4750	4745	246
529	20231018	105500	18106050	4750	4750	4750	4750	0
530	20231018	105400	18106050	4750	4750	4750	4750	0
531	20231018	105300	18106050	4750	4750	4750	4750	0
532	20231018	105200	18106050	4750	4750	4750	4750	10
533	20231018	105100	18058550	4770	4770	4770	4770	1
534	20231018	105000	18053780	4750	4750	4750	4750	0
535	20231018	104900	18053780	4750	4750	4750	4750	0
536	20231018	104800	18053780	4750	4750	4750	4750	0
537	20231018	104700	18053780	4750	4750	4750	4750	0
538	20231018	104600	18053780	4750	4750	4750	4750	0
539	20231018	104500	18053780	4750	4750	4750	4750	0
540	20231018	104400	18053780	4750	4750	4750	4750	0
541	20231018	104300	18053780	4750	4750	4750	4750	0
542	20231018	104200	18053780	4750	4750	4750	4750	0
543	20231018	104100	18053780	4750	4750	4750	4750	31
544	20231018	104000	17906530	4750	4750	4750	4750	0
545	20231018	103900	17906530	4750	4760	4760	4750	6
546	20231018	103800	17877980	4775	4775	4775	4775	0
547	20231018	103700	17877980	4775	4775	4775	4775	0
548	20231018	103600	17877980	4775	4775	4775	4775	0
549	20231018	103500	17877980	4775	4775	4775	4775	1
550	20231018	103400	17873205	4795	4795	4795	4795	0
551	20231018	103300	17873205	4795	4795	4795	4795	0
552	20231018	103200	17873205	4795	4795	4795	4795	0
553	20231018	103100	17873205	4795	4795	4795	4795	0
554	20231018	103000	17873205	4795	4795	4795	4795	0
555	20231018	102900	17873205	4795	4795	4795	4795	0
556	20231018	102800	17873205	4795	4795	4795	4795	0
557	20231018	102700	17873205	4795	4795	4795	4795	0
558	20231018	102600	17873205	4795	4795	4795	4795	0
559	20231018	102500	17873205	4795	4795	4795	4795	0
560	20231018	102400	17873205	4795	4795	4795	4795	0
561	20231018	102300	17873205	4795	4795	4795	4795	0
562	20231018	102200	17873205	4795	4795	4795	4795	0
563	20231018	102100	17873205	4795	4795	4795	4795	0
564	20231018	102000	17873205	4795	4795	4795	4795	0
565	20231018	101900	17873205	4795	4795	4795	4795	0
566	20231018	101800	17873205	4795	4795	4795	4795	0
567	20231018	101700	17873205	4795	4795	4795	4795	0
568	20231018	101600	17873205	4795	4795	4795	4795	0
569	20231018	101500	17873205	4795	4795	4795	4795	0
570	20231018	101400	17873205	4795	4795	4795	4795	24
571	20231018	101300	17758125	4760	4760	4760	4760	5
572	20231018	101200	17734325	4760	4760	4760	4760	1
573	20231018	101100	17729565	4750	4750	4750	4750	0
574	20231018	101000	17729565	4750	4750	4750	4750	0
575	20231018	100900	17729565	4750	4750	4750	4750	0
576	20231018	100800	17729565	4750	4750	4750	4750	0
577	20231018	100700	17729565	4750	4750	4750	4750	30
578	20231018	100600	17587065	4755	4755	4755	4755	50
579	20231018	100500	17349315	4750	4750	4750	4750	100
580	20231018	100400	16874315	4755	4755	4755	4755	0
581	20231018	100300	16874315	4755	4755	4755	4755	98
582	20231018	100200	16408325	4765	4765	4765	4765	0
583	20231018	100100	16408325	4765	4775	4775	4765	205
584	20231018	100000	15429495	4780	4780	4780	4780	0
585	20231018	095900	15429495	4780	4780	4780	4780	0
586	20231018	095800	15429495	4780	4780	4780	4780	0
587	20231018	095700	15429495	4780	4780	4780	4780	0
588	20231018	095600	15429495	4780	4780	4780	4780	0
589	20231018	095500	15429495	4780	4780	4780	4780	0
590	20231018	095400	15429495	4780	4780	4780	4780	0
591	20231018	095300	15429495	4780	4780	4780	4780	0
592	20231018	095200	15429495	4780	4780	4780	4780	0
593	20231018	095100	15429495	4780	4780	4780	4780	2
594	20231018	095000	15419935	4790	4790	4790	4790	0
595	20231018	094900	15419935	4790	4790	4790	4790	0
596	20231018	094800	15419935	4790	4790	4790	4790	0
597	20231018	094700	15419935	4790	4790	4790	4790	0
598	20231018	094600	15419935	4790	4790	4790	4790	0
599	20231018	094500	15419935	4790	4790	4790	4790	0
600	20231018	094400	15419935	4790	4790	4790	4790	1
601	20231018	094300	15415145	4800	4800	4800	4800	0
602	20231018	094200	15415145	4800	4800	4800	4800	0
603	20231018	094100	15415145	4800	4800	4800	4800	0
604	20231018	094000	15415145	4800	4785	4800	4785	20
605	20231018	093900	15319160	4800	4785	4800	4785	50
606	20231018	093800	15079175	4785	4785	4785	4785	0
607	20231018	093700	15079175	4785	4780	4800	4780	572
608	20231018	093600	12338205	4800	4775	4800	4770	1758
609	20231018	093500	3908415	4785	4785	4785	4785	1
610	20231018	093400	3903630	4830	4830	4830	4830	0
611	20231018	093300	3903630	4830	4830	4830	4830	0
612	20231018	093200	3903630	4830	4830	4830	4830	0
613	20231018	093100	3903630	4830	4830	4830	4830	0
614	20231018	093000	3903630	4830	4830	4830	4830	0
615	20231018	092900	3903630	4830	4815	4830	4815	520
616	20231018	092800	1392115	4815	4815	4815	4815	0
617	20231018	092700	1392115	4815	4815	4815	4815	0
618	20231018	092600	1392115	4815	4815	4815	4815	0
619	20231018	092500	1392115	4815	4815	4815	4815	1
620	20231018	092400	1387300	4775	4775	4775	4775	0
621	20231018	092300	1387300	4775	4775	4775	4775	0
622	20231018	092200	1387300	4775	4775	4775	4775	0
623	20231018	092100	1387300	4775	4775	4775	4775	0
624	20231018	092000	1387300	4775	4775	4775	4775	0
625	20231018	091900	1387300	4775	4775	4775	4775	0
626	20231018	091800	1387300	4775	4775	4775	4775	0
627	20231018	091700	1387300	4775	4775	4775	4775	0
628	20231018	091600	1387300	4775	4775	4775	4775	0
629	20231018	091500	1387300	4775	4775	4775	4775	0
630	20231018	091400	1387300	4775	4775	4775	4775	0
631	20231018	091300	1387300	4775	4775	4775	4775	0
632	20231018	091200	1387300	4775	4775	4775	4775	0
633	20231018	091100	1387300	4775	4775	4775	4775	0
634	20231018	091000	1387300	4775	4775	4775	4775	0
635	20231018	090900	1387300	4775	4775	4775	4775	0
636	20231018	090800	1387300	4775	4775	4775	4775	0
637	20231018	090700	1387300	4775	4775	4775	4775	0
638	20231018	090600	1387300	4775	4775	4775	4775	0
639	20231018	090500	1387300	4775	4775	4775	4775	0
640	20231018	090400	1387300	4775	4775	4775	4775	0
641	20231018	090300	1387300	4775	4775	4775	4775	0
642	20231018	090200	1387300	4775	4775	4775	4775	1
643	20231018	090100	1382525	4785	4795	4795	4785	243
644	20231018	090000	217350	4830	4830	4830	4830	45