KissMeData/092190/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	194600	99870440	3965	3965	3965	3965	55
3	20231016	194500	99870440	3965	3965	3965	3965	0
4	20231016	194400	99870440	3965	3965	3965	3965	0
5	20231016	194300	99870440	3965	3965	3965	3965	0
6	20231016	194200	99870440	3965	3965	3965	3965	0
7	20231016	194100	99870440	3965	3965	3965	3965	0
8	20231016	194000	99870440	3965	3965	3965	3965	0
9	20231016	193900	99870440	3965	3965	3965	3965	0
10	20231016	193800	99870440	3965	3965	3965	3965	0
11	20231016	193700	99870440	3965	3965	3965	3965	0
12	20231016	193600	99870440	3965	3965	3965	3965	0
13	20231016	193500	99870440	3965	3965	3965	3965	0
14	20231016	193400	99870440	3965	3965	3965	3965	0
15	20231016	193300	99870440	3965	3965	3965	3965	0
16	20231016	193200	99870440	3965	3965	3965	3965	0
17	20231016	193100	99870440	3965	3965	3965	3965	0
18	20231016	193000	99870440	3965	3965	3965	3965	0
19	20231016	192900	99870440	3965	3965	3965	3965	0
20	20231016	192800	99870440	3965	3965	3965	3965	0
21	20231016	192700	99870440	3965	3965	3965	3965	0
22	20231016	192600	99870440	3965	3965	3965	3965	0
23	20231016	192500	99870440	3965	3965	3965	3965	0
24	20231016	192400	99870440	3965	3965	3965	3965	0
25	20231016	192300	99870440	3965	3965	3965	3965	0
26	20231016	192200	99870440	3965	3965	3965	3965	0
27	20231016	192100	99870440	3965	3965	3965	3965	0
28	20231016	192000	99870440	3965	3965	3965	3965	0
29	20231016	191900	99870440	3965	3965	3965	3965	0
30	20231016	191800	99870440	3965	3965	3965	3965	0
31	20231016	191700	99870440	3965	3965	3965	3965	0
32	20231016	191600	99870440	3965	3965	3965	3965	55
33	20231016	191500	99870440	3965	3965	3965	3965	0
34	20231016	191400	99870440	3965	3965	3965	3965	0
35	20231016	191300	99870440	3965	3965	3965	3965	0
36	20231016	191200	99870440	3965	3965	3965	3965	0
37	20231016	191100	99870440	3965	3965	3965	3965	0
38	20231016	191000	99870440	3965	3965	3965	3965	0
39	20231016	190900	99870440	3965	3965	3965	3965	0
40	20231016	190800	99870440	3965	3965	3965	3965	0
41	20231016	190700	99870440	3965	3965	3965	3965	0
42	20231016	190600	99870440	3965	3965	3965	3965	0
43	20231016	190500	99870440	3965	3965	3965	3965	0
44	20231016	190400	99870440	3965	3965	3965	3965	0
45	20231016	190300	99870440	3965	3965	3965	3965	0
46	20231016	190200	99870440	3965	3965	3965	3965	0
47	20231016	190100	99870440	3965	3965	3965	3965	0
48	20231016	190000	99870440	3965	3965	3965	3965	0
49	20231016	185900	99870440	3965	3965	3965	3965	0
50	20231016	185800	99870440	3965	3965	3965	3965	0
51	20231016	185700	99870440	3965	3965	3965	3965	0
52	20231016	185600	99870440	3965	3965	3965	3965	0
53	20231016	185500	99870440	3965	3965	3965	3965	0
54	20231016	185400	99870440	3965	3965	3965	3965	0
55	20231016	185300	99870440	3965	3965	3965	3965	0
56	20231016	185200	99870440	3965	3965	3965	3965	0
57	20231016	185100	99870440	3965	3965	3965	3965	0
58	20231016	185000	99870440	3965	3965	3965	3965	0
59	20231016	184900	99870440	3965	3965	3965	3965	0
60	20231016	184800	99870440	3965	3965	3965	3965	0
61	20231016	184700	99870440	3965	3965	3965	3965	0
62	20231016	184600	99870440	3965	3965	3965	3965	55
63	20231016	184500	99870440	3965	3965	3965	3965	0
64	20231016	184400	99870440	3965	3965	3965	3965	0
65	20231016	184300	99870440	3965	3965	3965	3965	0
66	20231016	184200	99870440	3965	3965	3965	3965	0
67	20231016	184100	99870440	3965	3965	3965	3965	0
68	20231016	184000	99870440	3965	3965	3965	3965	0
69	20231016	183900	99870440	3965	3965	3965	3965	0
70	20231016	183800	99870440	3965	3965	3965	3965	0
71	20231016	183700	99870440	3965	3965	3965	3965	0
72	20231016	183600	99870440	3965	3965	3965	3965	0
73	20231016	183500	99870440	3965	3965	3965	3965	0
74	20231016	183400	99870440	3965	3965	3965	3965	0
75	20231016	183300	99870440	3965	3965	3965	3965	0
76	20231016	183200	99870440	3965	3965	3965	3965	0
77	20231016	183100	99870440	3965	3965	3965	3965	0
78	20231016	183000	99870440	3965	3965	3965	3965	0
79	20231016	182900	99870440	3965	3965	3965	3965	0
80	20231016	182800	99870440	3965	3965	3965	3965	0
81	20231016	182700	99870440	3965	3965	3965	3965	0
82	20231016	182600	99870440	3965	3965	3965	3965	0
83	20231016	182500	99870440	3965	3965	3965	3965	0
84	20231016	182400	99870440	3965	3965	3965	3965	0
85	20231016	182300	99870440	3965	3965	3965	3965	0
86	20231016	182200	99870440	3965	3965	3965	3965	0
87	20231016	182100	99870440	3965	3965	3965	3965	0
88	20231016	182000	99870440	3965	3965	3965	3965	0
89	20231016	181900	99870440	3965	3965	3965	3965	0
90	20231016	181800	99870440	3965	3965	3965	3965	0
91	20231016	181700	99870440	3965	3965	3965	3965	0
92	20231016	181600	99870440	3965	3965	3965	3965	55
93	20231016	181500	99870440	3965	3965	3965	3965	0
94	20231016	181400	99870440	3965	3965	3965	3965	0
95	20231016	181300	99870440	3965	3965	3965	3965	0
96	20231016	181200	99870440	3965	3965	3965	3965	0
97	20231016	181100	99870440	3965	3965	3965	3965	0
98	20231016	181000	99870440	3965	3965	3965	3965	0
99	20231016	180900	99870440	3965	3965	3965	3965	0
100	20231016	180800	99870440	3965	3965	3965	3965	0
101	20231016	180700	99870440	3965	3965	3965	3965	0
102	20231016	180600	99870440	3965	3965	3965	3965	0
103	20231016	180500	99870440	3965	3965	3965	3965	0
104	20231016	180400	99870440	3965	3965	3965	3965	0
105	20231016	180300	99870440	3965	3965	3965	3965	0
106	20231016	180200	99870440	3965	3965	3965	3965	0
107	20231016	180100	99870440	3965	3965	3965	3965	0
108	20231016	180000	99870440	3965	3965	3965	3965	0
109	20231016	175900	99870440	3965	3965	3965	3965	0
110	20231016	175800	99870440	3965	3965	3965	3965	0
111	20231016	175700	99870440	3965	3965	3965	3965	0
112	20231016	175600	99870440	3965	3965	3965	3965	0
113	20231016	175500	99870440	3965	3965	3965	3965	0
114	20231016	175400	99870440	3965	3965	3965	3965	0
115	20231016	175300	99870440	3965	3965	3965	3965	0
116	20231016	175200	99870440	3965	3965	3965	3965	0
117	20231016	175100	99870440	3965	3965	3965	3965	0
118	20231016	175000	99870440	3965	3965	3965	3965	0
119	20231016	174900	99870440	3965	3965	3965	3965	0
120	20231016	174800	99870440	3965	3965	3965	3965	0
121	20231016	174700	99870440	3965	3965	3965	3965	0
122	20231016	174600	99870440	3965	3965	3965	3965	55
123	20231016	174500	99870440	3965	3965	3965	3965	0
124	20231016	174400	99870440	3965	3965	3965	3965	0
125	20231016	174300	99870440	3965	3965	3965	3965	0
126	20231016	174200	99870440	3965	3965	3965	3965	0
127	20231016	174100	99870440	3965	3965	3965	3965	0
128	20231016	174000	99870440	3965	3965	3965	3965	0
129	20231016	173900	99870440	3965	3965	3965	3965	0
130	20231016	173800	99870440	3965	3965	3965	3965	0
131	20231016	173700	99870440	3965	3965	3965	3965	0
132	20231016	173600	99870440	3965	3965	3965	3965	0
133	20231016	173500	99870440	3965	3965	3965	3965	0
134	20231016	173400	99870440	3965	3965	3965	3965	0
135	20231016	173300	99870440	3965	3965	3965	3965	0
136	20231016	173200	99870440	3965	3965	3965	3965	0
137	20231016	173100	99870440	3965	3965	3965	3965	0
138	20231016	173000	99870440	3965	3965	3965	3965	0
139	20231016	172900	99870440	3965	3965	3965	3965	0
140	20231016	172800	99870440	3965	3965	3965	3965	0
141	20231016	172700	99870440	3965	3965	3965	3965	0
142	20231016	172600	99870440	3965	3965	3965	3965	0
143	20231016	172500	99870440	3965	3965	3965	3965	0
144	20231016	172400	99870440	3965	3965	3965	3965	0
145	20231016	172300	99870440	3965	3965	3965	3965	0
146	20231016	172200	99870440	3965	3965	3965	3965	0
147	20231016	172100	99870440	3965	3965	3965	3965	0
148	20231016	172000	99870440	3965	3965	3965	3965	0
149	20231016	171900	99870440	3965	3965	3965	3965	0
150	20231016	171800	99870440	3965	3965	3965	3965	0
151	20231016	171700	99870440	3965	3965	3965	3965	0
152	20231016	171600	99870440	3965	3965	3965	3965	55
153	20231016	171500	99870440	3965	3965	3965	3965	0
154	20231016	171400	99870440	3965	3965	3965	3965	0
155	20231016	171300	99870440	3965	3965	3965	3965	0
156	20231016	171200	99870440	3965	3965	3965	3965	0
157	20231016	171100	99870440	3965	3965	3965	3965	0
158	20231016	171000	99870440	3965	3965	3965	3965	0
159	20231016	170900	99870440	3965	3965	3965	3965	0
160	20231016	170800	99870440	3965	3965	3965	3965	0
161	20231016	170700	99870440	3965	3965	3965	3965	0
162	20231016	170600	99870440	3965	3965	3965	3965	0
163	20231016	170500	99870440	3965	3965	3965	3965	0
164	20231016	170400	99870440	3965	3965	3965	3965	0
165	20231016	170300	99870440	3965	3965	3965	3965	0
166	20231016	170200	99870440	3965	3965	3965	3965	0
167	20231016	170100	99870440	3965	3965	3965	3965	0
168	20231016	170000	99870440	3965	3965	3965	3965	0
169	20231016	165900	99870440	3965	3965	3965	3965	0
170	20231016	165800	99870440	3965	3965	3965	3965	0
171	20231016	165700	99870440	3965	3965	3965	3965	0
172	20231016	165600	99870440	3965	3965	3965	3965	0
173	20231016	165500	99870440	3965	3965	3965	3965	0
174	20231016	165400	99870440	3965	3965	3965	3965	0
175	20231016	165300	99870440	3965	3965	3965	3965	0
176	20231016	165200	99870440	3965	3965	3965	3965	0
177	20231016	165100	99870440	3965	3965	3965	3965	0
178	20231016	165000	99870440	3965	3965	3965	3965	0
179	20231016	164900	99870440	3965	3965	3965	3965	0
180	20231016	164800	99870440	3965	3965	3965	3965	0
181	20231016	164700	99870440	3965	3965	3965	3965	0
182	20231016	164600	99870440	3965	3965	3965	3965	55
183	20231016	164500	99870440	3965	3965	3965	3965	0
184	20231016	164400	99870440	3965	3965	3965	3965	0
185	20231016	164300	99870440	3965	3965	3965	3965	0
186	20231016	164200	99870440	3965	3965	3965	3965	0
187	20231016	164100	99870440	3965	3965	3965	3965	0
188	20231016	164000	99870440	3965	3965	3965	3965	0
189	20231016	163900	99870440	3965	3965	3965	3965	0
190	20231016	163800	99870440	3965	3965	3965	3965	0
191	20231016	163700	99870440	3965	3965	3965	3965	0
192	20231016	163600	99870440	3965	3965	3965	3965	0
193	20231016	163500	99870440	3965	3965	3965	3965	0
194	20231016	163400	99870440	3965	3965	3965	3965	0
195	20231016	163300	99870440	3965	3965	3965	3965	0
196	20231016	163200	99870440	3965	3965	3965	3965	0
197	20231016	163100	99870440	3965	3965	3965	3965	0
198	20231016	163000	99870440	3965	3965	3965	3965	0
199	20231016	162900	99870440	3965	3965	3965	3965	0
200	20231016	162800	99870440	3965	3965	3965	3965	0
201	20231016	162700	99870440	3965	3965	3965	3965	0
202	20231016	162600	99870440	3965	3965	3965	3965	0
203	20231016	162500	99870440	3965	3965	3965	3965	0
204	20231016	162400	99870440	3965	3965	3965	3965	0
205	20231016	162300	99870440	3965	3965	3965	3965	0
206	20231016	162200	99870440	3965	3965	3965	3965	0
207	20231016	162100	99870440	3965	3965	3965	3965	0
208	20231016	162000	99870440	3965	3965	3965	3965	0
209	20231016	161900	99870440	3965	3965	3965	3965	0
210	20231016	161800	99870440	3965	3965	3965	3965	0
211	20231016	161700	99870440	3965	3965	3965	3965	0
212	20231016	161600	99870440	3965	3965	3965	3965	55
213	20231016	161500	99870440	3965	3965	3965	3965	0
214	20231016	161400	99870440	3965	3965	3965	3965	0
215	20231016	161300	99870440	3965	3965	3965	3965	0
216	20231016	161200	99870440	3965	3965	3965	3965	0
217	20231016	161100	99870440	3965	3965	3965	3965	0
218	20231016	161000	99870440	3965	3965	3965	3965	0
219	20231016	160900	99870440	3965	3965	3965	3965	0
220	20231016	160800	99870440	3965	3965	3965	3965	0
221	20231016	160700	99870440	3965	3965	3965	3965	0
222	20231016	160600	99870440	3965	3965	3965	3965	0
223	20231016	160500	99870440	3965	3965	3965	3965	0
224	20231016	160400	99870440	3965	3965	3965	3965	0
225	20231016	160300	99870440	3965	3965	3965	3965	0
226	20231016	160200	99870440	3965	3965	3965	3965	0
227	20231016	160100	99870440	3965	3965	3965	3965	0
228	20231016	160000	99870440	3965	3965	3965	3965	0
229	20231016	155900	99870440	3965	3965	3965	3965	0
230	20231016	155800	99870440	3965	3965	3965	3965	0
231	20231016	155700	99870440	3965	3965	3965	3965	0
232	20231016	155600	99870440	3965	3965	3965	3965	0
233	20231016	155500	99870440	3965	3965	3965	3965	0
234	20231016	155400	99870440	3965	3965	3965	3965	0
235	20231016	155300	99870440	3965	3965	3965	3965	0
236	20231016	155200	99870440	3965	3965	3965	3965	0
237	20231016	155100	99870440	3965	3965	3965	3965	0
238	20231016	155000	99870440	3965	3965	3965	3965	0
239	20231016	154900	99870440	3965	3965	3965	3965	0
240	20231016	154800	99870440	3965	3965	3965	3965	0
241	20231016	154700	99870440	3965	3965	3965	3965	0
242	20231016	154600	99870440	3965	3965	3965	3965	55
243	20231016	154500	99870440	3965	3965	3965	3965	0
244	20231016	154400	99870440	3965	3965	3965	3965	0
245	20231016	154300	99870440	3965	3965	3965	3965	0
246	20231016	154200	99870440	3965	3965	3965	3965	0
247	20231016	154100	99870440	3965	3965	3965	3965	0
248	20231016	154000	99870440	3965	3965	3965	3965	0
249	20231016	153900	99870440	3965	3965	3965	3965	0
250	20231016	153800	99870440	3965	3965	3965	3965	0
251	20231016	153700	99870440	3965	3965	3965	3965	0
252	20231016	153600	99870440	3965	3965	3965	3965	0
253	20231016	153500	99870440	3965	3965	3965	3965	0
254	20231016	153400	99870440	3965	3965	3965	3965	0
255	20231016	153300	99870440	3965	3965	3965	3965	0
256	20231016	153200	99870440	3965	3965	3965	3965	0
257	20231016	153100	99870440	3965	3965	3965	3965	0
258	20231016	153000	99870440	3965	3965	3965	3965	55
259	20231016	152900	99652365	3965	3965	3965	3965	0
260	20231016	152800	99652365	3965	3965	3965	3965	0
261	20231016	152700	99652365	3965	3965	3965	3965	0
262	20231016	152600	99652365	3965	3965	3965	3965	0
263	20231016	152500	99652365	3965	3965	3965	3965	0
264	20231016	152400	99652365	3965	3965	3965	3965	0
265	20231016	152300	99652365	3965	3965	3965	3965	0
266	20231016	152200	99652365	3965	3965	3965	3965	0
267	20231016	152100	99652365	3965	3965	3965	3965	0
268	20231016	152000	99652365	3965	3965	3965	3965	0
269	20231016	151900	99652365	3965	3965	3965	3965	40
270	20231016	151800	99493765	3960	3960	3960	3960	296
271	20231016	151700	98321605	3960	3960	3960	3960	101
272	20231016	151600	97921645	3965	3940	3965	3940	252
273	20231016	151500	96925715	3960	3960	3960	3960	0
274	20231016	151400	96925715	3960	3960	3960	3960	0
275	20231016	151300	96925715	3960	3950	3960	3950	119
276	20231016	151200	96455125	3950	3950	3950	3950	7
277	20231016	151100	96427475	3950	3950	3950	3950	0
278	20231016	151000	96427475	3950	3950	3950	3950	13
279	20231016	150900	96376125	3950	3950	3950	3950	4
280	20231016	150800	96360325	3950	3945	3950	3945	15
281	20231016	150700	96301145	3940	3940	3940	3940	0
282	20231016	150600	96301145	3940	3940	3940	3940	0
283	20231016	150500	96301145	3940	3940	3940	3940	70
284	20231016	150400	96025345	3940	3940	3940	3940	0
285	20231016	150300	96025345	3940	3940	3940	3940	0
286	20231016	150200	96025345	3940	3940	3940	3940	140
287	20231016	150100	95473745	3940	3945	3945	3940	148
288	20231016	150000	94890620	3945	3945	3945	3945	2
289	20231016	145900	94882730	3950	3950	3950	3950	2
290	20231016	145800	94874830	3945	3945	3945	3945	0
291	20231016	145700	94874830	3945	3945	3945	3945	0
292	20231016	145600	94874830	3945	3940	3945	3940	602
293	20231016	145500	92499950	3940	3940	3940	3940	0
294	20231016	145400	92499950	3940	3940	3940	3940	0
295	20231016	145300	92499950	3940	3940	3940	3940	0
296	20231016	145200	92499950	3940	3940	3940	3940	0
297	20231016	145100	92499950	3940	3935	3945	3935	88
298	20231016	145000	92153650	3935	3935	3935	3935	1
299	20231016	144900	92149715	3930	3930	3930	3930	0
300	20231016	144800	92149715	3930	3930	3930	3930	0
301	20231016	144700	92149715	3930	3930	3930	3930	110
302	20231016	144600	91717415	3930	3930	3930	3930	0
303	20231016	144500	91717415	3930	3930	3930	3930	0
304	20231016	144400	91717415	3930	3930	3930	3930	0
305	20231016	144300	91717415	3930	3930	3930	3930	0
306	20231016	144200	91717415	3930	3930	3930	3930	0
307	20231016	144100	91717415	3930	3930	3930	3930	0
308	20231016	144000	91717415	3930	3930	3930	3930	0
309	20231016	143900	91717415	3930	3930	3930	3930	0
310	20231016	143800	91717415	3930	3930	3930	3930	0
311	20231016	143700	91717415	3930	3930	3930	3930	0
312	20231016	143600	91717415	3930	3930	3930	3930	0
313	20231016	143500	91717415	3930	3930	3930	3930	0
314	20231016	143400	91717415	3930	3930	3930	3930	0
315	20231016	143300	91717415	3930	3930	3930	3930	0
316	20231016	143200	91717415	3930	3930	3930	3930	0
317	20231016	143100	91717415	3930	3930	3930	3930	0
318	20231016	143000	91717415	3930	3930	3930	3930	0
319	20231016	142900	91717415	3930	3930	3930	3930	0
320	20231016	142800	91717415	3930	3930	3930	3930	0
321	20231016	142700	91717415	3930	3930	3930	3930	0
322	20231016	142600	91717415	3930	3930	3930	3930	70
323	20231016	142500	91442315	3935	3935	3935	3935	0
324	20231016	142400	91442315	3935	3935	3935	3935	0
325	20231016	142300	91442315	3935	3935	3935	3935	0
326	20231016	142200	91442315	3935	3935	3935	3935	0
327	20231016	142100	91442315	3935	3935	3935	3935	0
328	20231016	142000	91442315	3935	3935	3935	3935	0
329	20231016	141900	91442315	3935	3935	3935	3935	0
330	20231016	141800	91442315	3935	3935	3935	3935	0
331	20231016	141700	91442315	3935	3935	3935	3935	36
332	20231016	141600	91300655	3925	3925	3925	3925	0
333	20231016	141500	91300655	3925	3925	3925	3925	30
334	20231016	141400	91182905	3925	3925	3925	3925	30
335	20231016	141300	91065155	3925	3925	3925	3925	0
336	20231016	141200	91065155	3925	3925	3925	3925	0
337	20231016	141100	91065155	3925	3925	3925	3925	0
338	20231016	141000	91065155	3925	3925	3925	3925	228
339	20231016	140900	90170255	3925	3925	3925	3925	879
340	20231016	140800	86720180	3925	3925	3930	3925	864
341	20231016	140700	83328975	3925	3930	3930	3925	957
342	20231016	140600	79572735	3920	3920	3920	3920	0
343	20231016	140500	79572735	3920	3920	3920	3920	0
344	20231016	140400	79572735	3920	3920	3920	3920	0
345	20231016	140300	79572735	3920	3920	3920	3920	0
346	20231016	140200	79572735	3920	3920	3920	3920	0
347	20231016	140100	79572735	3920	3920	3920	3920	711
348	20231016	140000	76785615	3920	3920	3920	3920	105
349	20231016	135900	76374015	3940	3940	3940	3940	1
350	20231016	135800	76370075	3920	3920	3920	3920	0
351	20231016	135700	76370075	3920	3920	3920	3920	0
352	20231016	135600	76370075	3920	3920	3920	3920	50
353	20231016	135500	76174075	3940	3940	3940	3940	0
354	20231016	135400	76174075	3940	3940	3940	3940	0
355	20231016	135300	76174075	3940	3940	3940	3940	0
356	20231016	135200	76174075	3940	3940	3940	3940	0
357	20231016	135100	76174075	3940	3940	3940	3940	47
358	20231016	135000	75988895	3935	3930	3935	3930	28
359	20231016	134900	75878850	3925	3925	3925	3925	0
360	20231016	134800	75878850	3925	3925	3925	3925	0
361	20231016	134700	75878850	3925	3925	3925	3925	0
362	20231016	134600	75878850	3925	3925	3925	3925	76
363	20231016	134500	75580550	3925	3925	3925	3925	0
364	20231016	134400	75580550	3925	3925	3925	3925	0
365	20231016	134300	75580550	3925	3925	3925	3925	5
366	20231016	134200	75560925	3925	3925	3925	3925	76
367	20231016	134100	75262625	3925	3925	3925	3925	0
368	20231016	134000	75262625	3925	3925	3925	3925	6
369	20231016	133900	75239075	3930	3930	3930	3930	0
370	20231016	133800	75239075	3930	3930	3930	3930	0
371	20231016	133700	75239075	3930	3930	3930	3930	0
372	20231016	133600	75239075	3930	3930	3930	3930	0
373	20231016	133500	75239075	3930	3930	3930	3930	0
374	20231016	133400	75239075	3930	3930	3930	3930	0
375	20231016	133300	75239075	3930	3930	3930	3930	0
376	20231016	133200	75239075	3930	3930	3930	3930	0
377	20231016	133100	75239075	3930	3930	3930	3930	0
378	20231016	133000	75239075	3930	3930	3930	3930	0
379	20231016	132900	75239075	3930	3930	3930	3930	0
380	20231016	132800	75239075	3930	3930	3930	3930	0
381	20231016	132700	75239075	3930	3930	3930	3930	0
382	20231016	132600	75239075	3930	3925	3930	3925	4
383	20231016	132500	75223360	3920	3920	3920	3920	2
384	20231016	132400	75215520	3930	3930	3930	3930	0
385	20231016	132300	75215520	3930	3930	3930	3930	0
386	20231016	132200	75215520	3930	3930	3930	3930	0
387	20231016	132100	75215520	3930	3930	3930	3930	0
388	20231016	132000	75215520	3930	3930	3930	3930	0
389	20231016	131900	75215520	3930	3930	3930	3930	0
390	20231016	131800	75215520	3930	3930	3930	3930	0
391	20231016	131700	75215520	3930	3930	3930	3930	0
392	20231016	131600	75215520	3930	3930	3930	3930	2
393	20231016	131500	75207660	3925	3925	3925	3925	0
394	20231016	131400	75207660	3925	3925	3925	3925	0
395	20231016	131300	75207660	3925	3925	3925	3925	0
396	20231016	131200	75207660	3925	3925	3925	3925	0
397	20231016	131100	75207660	3925	3925	3925	3925	0
398	20231016	131000	75207660	3925	3925	3925	3925	0
399	20231016	130900	75207660	3925	3925	3925	3925	0
400	20231016	130800	75207660	3925	3925	3925	3925	1
401	20231016	130700	75203735	3930	3930	3930	3930	2
402	20231016	130600	75195875	3930	3930	3930	3930	1
403	20231016	130500	75191945	3930	3930	3930	3930	0
404	20231016	130400	75191945	3930	3930	3930	3930	0
405	20231016	130300	75191945	3930	3930	3930	3930	0
406	20231016	130200	75191945	3930	3930	3930	3930	0
407	20231016	130100	75191945	3930	3930	3930	3930	0
408	20231016	130000	75191945	3930	3930	3930	3930	0
409	20231016	125900	75191945	3930	3930	3930	3930	61
410	20231016	125800	74952215	3930	3930	3930	3930	0
411	20231016	125700	74952215	3930	3930	3930	3930	0
412	20231016	125600	74952215	3930	3930	3930	3930	1
413	20231016	125500	74948285	3925	3925	3925	3925	0
414	20231016	125400	74948285	3925	3925	3925	3925	2
415	20231016	125300	74940435	3930	3930	3930	3930	1
416	20231016	125200	74936505	3930	3930	3930	3930	1
417	20231016	125100	74932575	3930	3930	3930	3930	0
418	20231016	125000	74932575	3930	3930	3930	3930	500
419	20231016	124900	72967575	3930	3930	3930	3930	2
420	20231016	124800	72959715	3930	3930	3930	3930	1
421	20231016	124700	72955785	3925	3915	3925	3915	857
422	20231016	124600	69593685	3915	3915	3915	3915	30
423	20231016	124500	69476235	3910	3910	3910	3910	0
424	20231016	124400	69476235	3910	3910	3910	3910	0
425	20231016	124300	69476235	3910	3910	3910	3910	0
426	20231016	124200	69476235	3910	3910	3910	3910	170
427	20231016	124100	68811535	3910	3910	3910	3910	0
428	20231016	124000	68811535	3910	3910	3910	3910	0
429	20231016	123900	68811535	3910	3910	3910	3910	170
430	20231016	123800	68146835	3915	3915	3915	3915	1
431	20231016	123700	68142920	3915	3915	3915	3915	0
432	20231016	123600	68142920	3915	3915	3915	3915	0
433	20231016	123500	68142920	3915	3915	3915	3915	0
434	20231016	123400	68142920	3915	3915	3915	3915	0
435	20231016	123300	68142920	3915	3915	3915	3915	20
436	20231016	123200	68064620	3920	3920	3920	3920	0
437	20231016	123100	68064620	3920	3920	3920	3920	0
438	20231016	123000	68064620	3920	3920	3920	3920	0
439	20231016	122900	68064620	3920	3920	3920	3920	0
440	20231016	122800	68064620	3920	3920	3920	3920	1
441	20231016	122700	68060700	3915	3915	3915	3915	0
442	20231016	122600	68060700	3915	3915	3915	3915	0
443	20231016	122500	68060700	3915	3915	3915	3915	0
444	20231016	122400	68060700	3915	3915	3915	3915	0
445	20231016	122300	68060700	3915	3915	3915	3915	0
446	20231016	122200	68060700	3915	3915	3915	3915	0
447	20231016	122100	68060700	3915	3915	3915	3915	1
448	20231016	122000	68056785	3905	3925	3925	3905	3190
449	20231016	121900	55578025	3930	3930	3930	3930	811
450	20231016	121800	52390795	3930	3935	3935	3930	849
451	20231016	121700	49054100	3940	3950	3950	3940	526
452	20231016	121600	46980085	3950	3950	3950	3950	0
453	20231016	121500	46980085	3950	3950	3950	3950	46
454	20231016	121400	46798385	3950	3950	3950	3950	0
455	20231016	121300	46798385	3950	3950	3950	3950	0
456	20231016	121200	46798385	3950	3950	3950	3950	0
457	20231016	121100	46798385	3950	3950	3950	3950	0
458	20231016	121000	46798385	3950	3950	3950	3950	0
459	20231016	120900	46798385	3950	3950	3950	3950	0
460	20231016	120800	46798385	3950	3950	3950	3950	0
461	20231016	120700	46798385	3950	3950	3950	3950	23
462	20231016	120600	46707535	3955	3955	3955	3955	0
463	20231016	120500	46707535	3955	3955	3955	3955	0
464	20231016	120400	46707535	3955	3955	3955	3955	0
465	20231016	120300	46707535	3955	3955	3955	3955	0
466	20231016	120200	46707535	3955	3955	3955	3955	0
467	20231016	120100	46707535	3955	3955	3955	3955	0
468	20231016	120000	46707535	3955	3955	3955	3955	0
469	20231016	115900	46707535	3955	3955	3955	3955	0
470	20231016	115800	46707535	3955	3950	3955	3950	54
471	20231016	115700	46494230	3950	3950	3950	3950	0
472	20231016	115600	46494230	3950	3950	3950	3950	5
473	20231016	115500	46474480	3950	3950	3950	3950	0
474	20231016	115400	46474480	3950	3950	3950	3950	0
475	20231016	115300	46474480	3950	3950	3950	3950	0
476	20231016	115200	46474480	3950	3950	3950	3950	0
477	20231016	115100	46474480	3950	3950	3950	3950	0
478	20231016	115000	46474480	3950	3950	3950	3950	0
479	20231016	114900	46474480	3950	3950	3950	3950	0
480	20231016	114800	46474480	3950	3950	3950	3950	1
481	20231016	114700	46470530	3940	3940	3940	3940	0
482	20231016	114600	46470530	3940	3940	3940	3940	0
483	20231016	114500	46470530	3940	3940	3940	3940	0
484	20231016	114400	46470530	3940	3940	3940	3940	0
485	20231016	114300	46470530	3940	3940	3940	3940	0
486	20231016	114200	46470530	3940	3940	3940	3940	0
487	20231016	114100	46470530	3940	3940	3940	3940	0
488	20231016	114000	46470530	3940	3940	3940	3940	0
489	20231016	113900	46470530	3940	3940	3940	3940	0
490	20231016	113800	46470530	3940	3940	3940	3940	0
491	20231016	113700	46470530	3940	3940	3940	3940	0
492	20231016	113600	46470530	3940	3940	3940	3940	0
493	20231016	113500	46470530	3940	3940	3940	3940	0
494	20231016	113400	46470530	3940	3940	3940	3940	0
495	20231016	113300	46470530	3940	3940	3940	3940	0
496	20231016	113200	46470530	3940	3940	3940	3940	0
497	20231016	113100	46470530	3940	3940	3940	3940	23
498	20231016	113000	46379910	3940	3940	3940	3940	0
499	20231016	112900	46379910	3940	3940	3940	3940	11
500	20231016	112800	46336570	3940	3945	3945	3940	3
501	20231016	112700	46324745	3950	3950	3950	3950	0
502	20231016	112600	46324745	3950	3950	3950	3950	0
503	20231016	112500	46324745	3950	3950	3950	3950	0
504	20231016	112400	46324745	3950	3950	3950	3950	0
505	20231016	112300	46324745	3950	3950	3950	3950	0
506	20231016	112200	46324745	3950	3950	3950	3950	1
507	20231016	112100	46320795	3950	3950	3950	3950	0
508	20231016	112000	46320795	3950	3950	3950	3950	0
509	20231016	111900	46320795	3950	3950	3950	3950	0
510	20231016	111800	46320795	3950	3950	3950	3950	0
511	20231016	111700	46320795	3950	3950	3950	3950	0
512	20231016	111600	46320795	3950	3950	3950	3950	0
513	20231016	111500	46320795	3950	3950	3950	3950	0
514	20231016	111400	46320795	3950	3950	3950	3950	0
515	20231016	111300	46320795	3950	3950	3950	3950	0
516	20231016	111200	46320795	3950	3950	3950	3950	0
517	20231016	111100	46320795	3950	3950	3950	3950	0
518	20231016	111000	46320795	3950	3950	3950	3950	0
519	20231016	110900	46320795	3950	3950	3950	3950	6
520	20231016	110800	46297095	3950	3950	3950	3950	0
521	20231016	110700	46297095	3950	3950	3950	3950	1
522	20231016	110600	46293145	3945	3945	3945	3945	0
523	20231016	110500	46293145	3945	3945	3945	3945	0
524	20231016	110400	46293145	3945	3945	3945	3945	20
525	20231016	110300	46214245	3945	3945	3945	3945	0
526	20231016	110200	46214245	3945	3945	3945	3945	0
527	20231016	110100	46214245	3945	3945	3945	3945	0
528	20231016	110000	46214245	3945	3945	3945	3945	120
529	20231016	105900	45740845	3945	3945	3945	3945	8
530	20231016	105800	45709285	3945	3945	3945	3945	1
531	20231016	105700	45705340	3950	3950	3950	3950	0
532	20231016	105600	45705340	3950	3950	3950	3950	0
533	20231016	105500	45705340	3950	3950	3950	3950	3
534	20231016	105400	45693490	3955	3955	3955	3955	0
535	20231016	105300	45693490	3955	3955	3955	3955	2
536	20231016	105200	45685580	3955	3955	3955	3955	0
537	20231016	105100	45685580	3955	3955	3955	3955	0
538	20231016	105000	45685580	3955	3955	3955	3955	1
539	20231016	104900	45681625	3955	3955	3955	3955	0
540	20231016	104800	45681625	3955	3955	3955	3955	0
541	20231016	104700	45681625	3955	3955	3955	3955	0
542	20231016	104600	45681625	3955	3955	3955	3955	0
543	20231016	104500	45681625	3955	3955	3955	3955	0
544	20231016	104400	45681625	3955	3955	3955	3955	2
545	20231016	104300	45673715	3955	3955	3955	3955	0
546	20231016	104200	45673715	3955	3955	3955	3955	0
547	20231016	104100	45673715	3955	3955	3955	3955	0
548	20231016	104000	45673715	3955	3955	3955	3955	0
549	20231016	103900	45673715	3955	3955	3955	3955	0
550	20231016	103800	45673715	3955	3955	3960	3955	55
551	20231016	103700	45455925	3960	3960	3960	3960	100
552	20231016	103600	45059925	3960	3960	3960	3960	0
553	20231016	103500	45059925	3960	3960	3960	3960	200
554	20231016	103400	44267925	3940	3940	3940	3940	22
555	20231016	103300	44181245	3920	3920	3920	3920	0
556	20231016	103200	44181245	3920	3920	3920	3920	0
557	20231016	103100	44181245	3920	3920	3920	3920	0
558	20231016	103000	44181245	3920	3920	3920	3920	0
559	20231016	102900	44181245	3920	3940	3940	3920	770
560	20231016	102800	41162495	3945	3950	3950	3945	80
561	20231016	102700	40846850	3950	3950	3950	3950	4
562	20231016	102600	40831050	3950	3950	3950	3950	0
563	20231016	102500	40831050	3950	3950	3950	3950	0
564	20231016	102400	40831050	3950	3950	3950	3950	452
565	20231016	102300	39045650	3945	3950	3950	3945	2
566	20231016	102200	39037755	3920	3920	3920	3920	0
567	20231016	102100	39037755	3920	3965	3965	3920	1662
568	20231016	102000	32511595	3970	3970	3970	3970	0
569	20231016	101900	32511595	3970	3970	3970	3970	11
570	20231016	101800	32467925	3975	3975	3975	3975	0
571	20231016	101700	32467925	3975	3975	3975	3975	1
572	20231016	101600	32463950	3975	3975	3975	3975	1
573	20231016	101500	32459975	3975	3975	3975	3975	0
574	20231016	101400	32459975	3975	3975	3975	3975	0
575	20231016	101300	32459975	3975	3975	3975	3975	0
576	20231016	101200	32459975	3975	3975	3975	3975	0
577	20231016	101100	32459975	3975	3975	3975	3975	0
578	20231016	101000	32459975	3975	3975	3975	3975	0
579	20231016	100900	32459975	3975	3975	3975	3975	0
580	20231016	100800	32459975	3975	3975	3975	3975	31
581	20231016	100700	32336750	3980	3980	3980	3980	1
582	20231016	100600	32332770	3980	3975	3980	3975	5
583	20231016	100500	32312885	3970	3970	3970	3970	0
584	20231016	100400	32312885	3970	3960	3970	3960	25
585	20231016	100300	32213860	3960	3960	3960	3960	0
586	20231016	100200	32213860	3960	3960	3960	3960	0
587	20231016	100100	32213860	3960	3960	3960	3960	1000
588	20231016	100000	28253860	3960	3960	3960	3960	0
589	20231016	095900	28253860	3960	3960	3960	3960	0
590	20231016	095800	28253860	3960	3960	3960	3960	3
591	20231016	095700	28241980	3960	3945	3960	3945	2000
592	20231016	095600	20331520	3940	3940	3940	3940	136
593	20231016	095500	19795680	3945	3945	3945	3945	0
594	20231016	095400	19795680	3945	3945	3945	3945	0
595	20231016	095300	19795680	3945	3945	3945	3945	0
596	20231016	095200	19795680	3945	3945	3945	3945	0
597	20231016	095100	19795680	3945	3945	3945	3945	0
598	20231016	095000	19795680	3945	3945	3945	3945	0
599	20231016	094900	19795680	3945	3945	3945	3945	1
600	20231016	094800	19791735	3930	3930	3930	3930	0
601	20231016	094700	19791735	3930	3945	3945	3930	116
602	20231016	094600	19335615	3945	3945	3945	3945	0
603	20231016	094500	19335615	3945	3945	3945	3945	0
604	20231016	094400	19335615	3945	3945	3945	3945	1
605	20231016	094300	19331670	3945	3945	3945	3945	0
606	20231016	094200	19331670	3945	3945	3945	3945	0
607	20231016	094100	19331670	3945	3945	3945	3945	0
608	20231016	094000	19331670	3945	3945	3945	3945	0
609	20231016	093900	19331670	3945	3945	3945	3945	4
610	20231016	093800	19315890	3940	3960	3960	3940	666
611	20231016	093700	16690920	3960	3960	3960	3960	1
612	20231016	093600	16686960	3960	3960	3960	3960	5
613	20231016	093500	16667160	3960	3960	3960	3960	1
614	20231016	093400	16663200	3960	3960	3960	3960	1
615	20231016	093300	16659240	3960	3960	3960	3960	1
616	20231016	093200	16655280	3950	3950	3950	3950	0
617	20231016	093100	16655280	3950	3950	3950	3950	0
618	20231016	093000	16655280	3950	3950	3950	3950	0
619	20231016	092900	16655280	3950	3950	3950	3950	0
620	20231016	092800	16655280	3950	3950	3950	3950	0
621	20231016	092700	16655280	3950	3950	3950	3950	0
622	20231016	092600	16655280	3950	3950	3950	3950	10
623	20231016	092500	16615780	3950	3950	3950	3950	0
624	20231016	092400	16615780	3950	3950	3950	3950	130
625	20231016	092300	16102280	3955	3955	3955	3955	1
626	20231016	092200	16098325	3960	3960	3960	3960	0
627	20231016	092100	16098325	3960	3960	3960	3960	0
628	20231016	092000	16098325	3960	3960	3960	3960	0
629	20231016	091900	16098325	3960	3960	3960	3960	1
630	20231016	091800	16094365	3960	3960	3960	3960	150
631	20231016	091700	15500365	3960	3960	3960	3960	1
632	20231016	091600	15496405	3955	3955	3955	3955	0
633	20231016	091500	15496405	3955	3955	3955	3955	617
634	20231016	091400	13056170	3940	3940	3940	3940	1511
635	20231016	091300	7102830	3940	3940	3940	3940	489
636	20231016	091200	5176170	3930	3930	3930	3930	0
637	20231016	091100	5176170	3930	3930	3930	3930	0
638	20231016	091000	5176170	3930	3930	3930	3930	0
639	20231016	090900	5176170	3930	3930	3930	3930	0
640	20231016	090800	5176170	3930	3930	3930	3930	0
641	20231016	090700	5176170	3930	3930	3930	3930	0
642	20231016	090600	5176170	3930	3930	3930	3930	1
643	20231016	090500	5172240	3930	3930	3930	3930	0
644	20231016	090400	5172240	3930	3930	3930	3930	195
645	20231016	090300	4405890	3935	3940	3940	3935	404
646	20231016	090200	2816130	3940	3945	3945	3940	34
647	20231016	090100	2682105	3945	3955	3955	3945	97
648	20231016	090000	2298935	3955	3950	3955	3950	581