KissMeData/154030/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	200200	83010095	2990	2990	2990	2990	579
3	20231019	200100	83010095	2990	2990	2990	2990	0
4	20231019	200000	83010095	2990	2990	2990	2990	0
5	20231019	195900	83010095	2990	2990	2990	2990	0
6	20231019	195800	83010095	2990	2990	2990	2990	0
7	20231019	195700	83010095	2990	2990	2990	2990	0
8	20231019	195600	83010095	2990	2990	2990	2990	0
9	20231019	195500	83010095	2990	2990	2990	2990	0
10	20231019	195400	83010095	2990	2990	2990	2990	0
11	20231019	195300	83010095	2990	2990	2990	2990	0
12	20231019	195200	83010095	2990	2990	2990	2990	0
13	20231019	195100	83010095	2990	2990	2990	2990	0
14	20231019	195000	83010095	2990	2990	2990	2990	0
15	20231019	194900	83010095	2990	2990	2990	2990	0
16	20231019	194800	83010095	2990	2990	2990	2990	0
17	20231019	194700	83010095	2990	2990	2990	2990	0
18	20231019	194600	83010095	2990	2990	2990	2990	0
19	20231019	194500	83010095	2990	2990	2990	2990	0
20	20231019	194400	83010095	2990	2990	2990	2990	0
21	20231019	194300	83010095	2990	2990	2990	2990	0
22	20231019	194200	83010095	2990	2990	2990	2990	0
23	20231019	194100	83010095	2990	2990	2990	2990	0
24	20231019	194000	83010095	2990	2990	2990	2990	0
25	20231019	193900	83010095	2990	2990	2990	2990	0
26	20231019	193800	83010095	2990	2990	2990	2990	0
27	20231019	193700	83010095	2990	2990	2990	2990	0
28	20231019	193600	83010095	2990	2990	2990	2990	0
29	20231019	193500	83010095	2990	2990	2990	2990	0
30	20231019	193400	83010095	2990	2990	2990	2990	0
31	20231019	193300	83010095	2990	2990	2990	2990	0
32	20231019	193200	83010095	2990	2990	2990	2990	579
33	20231019	193100	83010095	2990	2990	2990	2990	0
34	20231019	193000	83010095	2990	2990	2990	2990	0
35	20231019	192900	83010095	2990	2990	2990	2990	0
36	20231019	192800	83010095	2990	2990	2990	2990	0
37	20231019	192700	83010095	2990	2990	2990	2990	0
38	20231019	192600	83010095	2990	2990	2990	2990	0
39	20231019	192500	83010095	2990	2990	2990	2990	0
40	20231019	192400	83010095	2990	2990	2990	2990	0
41	20231019	192300	83010095	2990	2990	2990	2990	0
42	20231019	192200	83010095	2990	2990	2990	2990	0
43	20231019	192100	83010095	2990	2990	2990	2990	0
44	20231019	192000	83010095	2990	2990	2990	2990	0
45	20231019	191900	83010095	2990	2990	2990	2990	0
46	20231019	191800	83010095	2990	2990	2990	2990	0
47	20231019	191700	83010095	2990	2990	2990	2990	0
48	20231019	191600	83010095	2990	2990	2990	2990	0
49	20231019	191500	83010095	2990	2990	2990	2990	0
50	20231019	191400	83010095	2990	2990	2990	2990	0
51	20231019	191300	83010095	2990	2990	2990	2990	0
52	20231019	191200	83010095	2990	2990	2990	2990	0
53	20231019	191100	83010095	2990	2990	2990	2990	0
54	20231019	191000	83010095	2990	2990	2990	2990	0
55	20231019	190900	83010095	2990	2990	2990	2990	0
56	20231019	190800	83010095	2990	2990	2990	2990	0
57	20231019	190700	83010095	2990	2990	2990	2990	0
58	20231019	190600	83010095	2990	2990	2990	2990	0
59	20231019	190500	83010095	2990	2990	2990	2990	0
60	20231019	190400	83010095	2990	2990	2990	2990	0
61	20231019	190300	83010095	2990	2990	2990	2990	0
62	20231019	190200	83010095	2990	2990	2990	2990	579
63	20231019	190100	83010095	2990	2990	2990	2990	0
64	20231019	190000	83010095	2990	2990	2990	2990	0
65	20231019	185900	83010095	2990	2990	2990	2990	0
66	20231019	185800	83010095	2990	2990	2990	2990	0
67	20231019	185700	83010095	2990	2990	2990	2990	0
68	20231019	185600	83010095	2990	2990	2990	2990	0
69	20231019	185500	83010095	2990	2990	2990	2990	0
70	20231019	185400	83010095	2990	2990	2990	2990	0
71	20231019	185300	83010095	2990	2990	2990	2990	0
72	20231019	185200	83010095	2990	2990	2990	2990	0
73	20231019	185100	83010095	2990	2990	2990	2990	0
74	20231019	185000	83010095	2990	2990	2990	2990	0
75	20231019	184900	83010095	2990	2990	2990	2990	0
76	20231019	184800	83010095	2990	2990	2990	2990	0
77	20231019	184700	83010095	2990	2990	2990	2990	0
78	20231019	184600	83010095	2990	2990	2990	2990	0
79	20231019	184500	83010095	2990	2990	2990	2990	0
80	20231019	184400	83010095	2990	2990	2990	2990	0
81	20231019	184300	83010095	2990	2990	2990	2990	0
82	20231019	184200	83010095	2990	2990	2990	2990	0
83	20231019	184100	83010095	2990	2990	2990	2990	0
84	20231019	184000	83010095	2990	2990	2990	2990	0
85	20231019	183900	83010095	2990	2990	2990	2990	0
86	20231019	183800	83010095	2990	2990	2990	2990	0
87	20231019	183700	83010095	2990	2990	2990	2990	0
88	20231019	183600	83010095	2990	2990	2990	2990	0
89	20231019	183500	83010095	2990	2990	2990	2990	0
90	20231019	183400	83010095	2990	2990	2990	2990	0
91	20231019	183300	83010095	2990	2990	2990	2990	0
92	20231019	183200	83010095	2990	2990	2990	2990	579
93	20231019	183100	83010095	2990	2990	2990	2990	0
94	20231019	183000	83010095	2990	2990	2990	2990	0
95	20231019	182900	83010095	2990	2990	2990	2990	0
96	20231019	182800	83010095	2990	2990	2990	2990	0
97	20231019	182700	83010095	2990	2990	2990	2990	0
98	20231019	182600	83010095	2990	2990	2990	2990	0
99	20231019	182500	83010095	2990	2990	2990	2990	0
100	20231019	182400	83010095	2990	2990	2990	2990	0
101	20231019	182300	83010095	2990	2990	2990	2990	0
102	20231019	182200	83010095	2990	2990	2990	2990	0
103	20231019	182100	83010095	2990	2990	2990	2990	0
104	20231019	182000	83010095	2990	2990	2990	2990	0
105	20231019	181900	83010095	2990	2990	2990	2990	0
106	20231019	181800	83010095	2990	2990	2990	2990	0
107	20231019	181700	83010095	2990	2990	2990	2990	0
108	20231019	181600	83010095	2990	2990	2990	2990	0
109	20231019	181500	83010095	2990	2990	2990	2990	0
110	20231019	181400	83010095	2990	2990	2990	2990	0
111	20231019	181300	83010095	2990	2990	2990	2990	0
112	20231019	181200	83010095	2990	2990	2990	2990	0
113	20231019	181100	83010095	2990	2990	2990	2990	0
114	20231019	181000	83010095	2990	2990	2990	2990	0
115	20231019	180900	83010095	2990	2990	2990	2990	0
116	20231019	180800	83010095	2990	2990	2990	2990	0
117	20231019	180700	83010095	2990	2990	2990	2990	0
118	20231019	180600	83010095	2990	2990	2990	2990	0
119	20231019	180500	83010095	2990	2990	2990	2990	0
120	20231019	180400	83010095	2990	2990	2990	2990	0
121	20231019	180300	83010095	2990	2990	2990	2990	0
122	20231019	180200	83010095	2990	2990	2990	2990	579
123	20231019	180100	83010095	2990	2990	2990	2990	0
124	20231019	180000	83010095	2990	2990	2990	2990	0
125	20231019	175900	83010095	2990	2990	2990	2990	0
126	20231019	175800	83010095	2990	2990	2990	2990	0
127	20231019	175700	83010095	2990	2990	2990	2990	0
128	20231019	175600	83010095	2990	2990	2990	2990	0
129	20231019	175500	83010095	2990	2990	2990	2990	0
130	20231019	175400	83010095	2990	2990	2990	2990	0
131	20231019	175300	83010095	2990	2990	2990	2990	0
132	20231019	175200	83010095	2990	2990	2990	2990	0
133	20231019	175100	83010095	2990	2990	2990	2990	0
134	20231019	175000	83010095	2990	2990	2990	2990	0
135	20231019	174900	83010095	2990	2990	2990	2990	0
136	20231019	174800	83010095	2990	2990	2990	2990	0
137	20231019	174700	83010095	2990	2990	2990	2990	0
138	20231019	174600	83010095	2990	2990	2990	2990	0
139	20231019	174500	83010095	2990	2990	2990	2990	0
140	20231019	174400	83010095	2990	2990	2990	2990	0
141	20231019	174300	83010095	2990	2990	2990	2990	0
142	20231019	174200	83010095	2990	2990	2990	2990	0
143	20231019	174100	83010095	2990	2990	2990	2990	0
144	20231019	174000	83010095	2990	2990	2990	2990	0
145	20231019	173900	83010095	2990	2990	2990	2990	0
146	20231019	173800	83010095	2990	2990	2990	2990	0
147	20231019	173700	83010095	2990	2990	2990	2990	0
148	20231019	173600	83010095	2990	2990	2990	2990	0
149	20231019	173500	83010095	2990	2990	2990	2990	0
150	20231019	173400	83010095	2990	2990	2990	2990	0
151	20231019	173300	83010095	2990	2990	2990	2990	0
152	20231019	173200	83010095	2990	2990	2990	2990	579
153	20231019	173100	83010095	2990	2990	2990	2990	0
154	20231019	173000	83010095	2990	2990	2990	2990	0
155	20231019	172900	83010095	2990	2990	2990	2990	0
156	20231019	172800	83010095	2990	2990	2990	2990	0
157	20231019	172700	83010095	2990	2990	2990	2990	0
158	20231019	172600	83010095	2990	2990	2990	2990	0
159	20231019	172500	83010095	2990	2990	2990	2990	0
160	20231019	172400	83010095	2990	2990	2990	2990	0
161	20231019	172300	83010095	2990	2990	2990	2990	0
162	20231019	172200	83010095	2990	2990	2990	2990	0
163	20231019	172100	83010095	2990	2990	2990	2990	0
164	20231019	172000	83010095	2990	2990	2990	2990	0
165	20231019	171900	83010095	2990	2990	2990	2990	0
166	20231019	171800	83010095	2990	2990	2990	2990	0
167	20231019	171700	83010095	2990	2990	2990	2990	0
168	20231019	171600	83010095	2990	2990	2990	2990	0
169	20231019	171500	83010095	2990	2990	2990	2990	0
170	20231019	171400	83010095	2990	2990	2990	2990	0
171	20231019	171300	83010095	2990	2990	2990	2990	0
172	20231019	171200	83010095	2990	2990	2990	2990	0
173	20231019	171100	83010095	2990	2990	2990	2990	0
174	20231019	171000	83010095	2990	2990	2990	2990	0
175	20231019	170900	83010095	2990	2990	2990	2990	0
176	20231019	170800	83010095	2990	2990	2990	2990	0
177	20231019	170700	83010095	2990	2990	2990	2990	0
178	20231019	170600	83010095	2990	2990	2990	2990	0
179	20231019	170500	83010095	2990	2990	2990	2990	0
180	20231019	170400	83010095	2990	2990	2990	2990	0
181	20231019	170300	83010095	2990	2990	2990	2990	0
182	20231019	170200	83010095	2990	2990	2990	2990	579
183	20231019	170100	83010095	2990	2990	2990	2990	0
184	20231019	170000	83010095	2990	2990	2990	2990	0
185	20231019	165900	83010095	2990	2990	2990	2990	0
186	20231019	165800	83010095	2990	2990	2990	2990	0
187	20231019	165700	83010095	2990	2990	2990	2990	0
188	20231019	165600	83010095	2990	2990	2990	2990	0
189	20231019	165500	83010095	2990	2990	2990	2990	0
190	20231019	165400	83010095	2990	2990	2990	2990	0
191	20231019	165300	83010095	2990	2990	2990	2990	0
192	20231019	165200	83010095	2990	2990	2990	2990	0
193	20231019	165100	83010095	2990	2990	2990	2990	0
194	20231019	165000	83010095	2990	2990	2990	2990	0
195	20231019	164900	83010095	2990	2990	2990	2990	0
196	20231019	164800	83010095	2990	2990	2990	2990	0
197	20231019	164700	83010095	2990	2990	2990	2990	0
198	20231019	164600	83010095	2990	2990	2990	2990	0
199	20231019	164500	83010095	2990	2990	2990	2990	0
200	20231019	164400	83010095	2990	2990	2990	2990	0
201	20231019	164300	83010095	2990	2990	2990	2990	0
202	20231019	164200	83010095	2990	2990	2990	2990	0
203	20231019	164100	83010095	2990	2990	2990	2990	0
204	20231019	164000	83010095	2990	2990	2990	2990	0
205	20231019	163900	83010095	2990	2990	2990	2990	0
206	20231019	163800	83010095	2990	2990	2990	2990	0
207	20231019	163700	83010095	2990	2990	2990	2990	0
208	20231019	163600	83010095	2990	2990	2990	2990	0
209	20231019	163500	83010095	2990	2990	2990	2990	0
210	20231019	163400	83010095	2990	2990	2990	2990	0
211	20231019	163300	83010095	2990	2990	2990	2990	0
212	20231019	163200	83010095	2990	2990	2990	2990	579
213	20231019	163100	83010095	2990	2990	2990	2990	0
214	20231019	163000	83010095	2990	2990	2990	2990	0
215	20231019	162900	83010095	2990	2990	2990	2990	0
216	20231019	162800	83010095	2990	2990	2990	2990	0
217	20231019	162700	83010095	2990	2990	2990	2990	0
218	20231019	162600	83010095	2990	2990	2990	2990	0
219	20231019	162500	83010095	2990	2990	2990	2990	0
220	20231019	162400	83010095	2990	2990	2990	2990	0
221	20231019	162300	83010095	2990	2990	2990	2990	0
222	20231019	162200	83010095	2990	2990	2990	2990	0
223	20231019	162100	83010095	2990	2990	2990	2990	0
224	20231019	162000	83010095	2990	2990	2990	2990	0
225	20231019	161900	83010095	2990	2990	2990	2990	0
226	20231019	161800	83010095	2990	2990	2990	2990	0
227	20231019	161700	83010095	2990	2990	2990	2990	0
228	20231019	161600	83010095	2990	2990	2990	2990	0
229	20231019	161500	83010095	2990	2990	2990	2990	0
230	20231019	161400	83010095	2990	2990	2990	2990	0
231	20231019	161300	83010095	2990	2990	2990	2990	0
232	20231019	161200	83010095	2990	2990	2990	2990	0
233	20231019	161100	83010095	2990	2990	2990	2990	0
234	20231019	161000	83010095	2990	2990	2990	2990	0
235	20231019	160900	83010095	2990	2990	2990	2990	0
236	20231019	160800	83010095	2990	2990	2990	2990	0
237	20231019	160700	83010095	2990	2990	2990	2990	0
238	20231019	160600	83010095	2990	2990	2990	2990	0
239	20231019	160500	83010095	2990	2990	2990	2990	0
240	20231019	160400	83010095	2990	2990	2990	2990	0
241	20231019	160300	83010095	2990	2990	2990	2990	0
242	20231019	160200	83010095	2990	2990	2990	2990	579
243	20231019	160100	83010095	2990	2990	2990	2990	0
244	20231019	160000	83010095	2990	2990	2990	2990	0
245	20231019	155900	83010095	2990	2990	2990	2990	0
246	20231019	155800	83010095	2990	2990	2990	2990	0
247	20231019	155700	83010095	2990	2990	2990	2990	0
248	20231019	155600	83010095	2990	2990	2990	2990	0
249	20231019	155500	83010095	2990	2990	2990	2990	0
250	20231019	155400	83010095	2990	2990	2990	2990	0
251	20231019	155300	83010095	2990	2990	2990	2990	0
252	20231019	155200	83010095	2990	2990	2990	2990	0
253	20231019	155100	83010095	2990	2990	2990	2990	0
254	20231019	155000	83010095	2990	2990	2990	2990	0
255	20231019	154900	83010095	2990	2990	2990	2990	0
256	20231019	154800	83010095	2990	2990	2990	2990	0
257	20231019	154700	83010095	2990	2990	2990	2990	0
258	20231019	154600	83010095	2990	2990	2990	2990	0
259	20231019	154500	83010095	2990	2990	2990	2990	0
260	20231019	154400	83010095	2990	2990	2990	2990	0
261	20231019	154300	83010095	2990	2990	2990	2990	0
262	20231019	154200	83010095	2990	2990	2990	2990	0
263	20231019	154100	83010095	2990	2990	2990	2990	0
264	20231019	154000	83010095	2990	2990	2990	2990	0
265	20231019	153900	83010095	2990	2990	2990	2990	0
266	20231019	153800	83010095	2990	2990	2990	2990	0
267	20231019	153700	83010095	2990	2990	2990	2990	0
268	20231019	153600	83010095	2990	2990	2990	2990	0
269	20231019	153500	83010095	2990	2990	2990	2990	0
270	20231019	153400	83010095	2990	2990	2990	2990	0
271	20231019	153300	83010095	2990	2990	2990	2990	0
272	20231019	153200	83010095	2990	2990	2990	2990	579
273	20231019	153100	83010095	2990	2990	2990	2990	0
274	20231019	153000	83010095	2990	2990	2990	2990	579
275	20231019	152900	81278885	3030	3030	3030	3030	0
276	20231019	152800	81278885	3030	3030	3030	3030	0
277	20231019	152700	81278885	3030	3030	3030	3030	0
278	20231019	152600	81278885	3030	3030	3030	3030	0
279	20231019	152500	81278885	3030	3030	3030	3030	0
280	20231019	152400	81278885	3030	3030	3030	3030	0
281	20231019	152300	81278885	3030	3030	3030	3030	0
282	20231019	152200	81278885	3030	3030	3030	3030	0
283	20231019	152100	81278885	3030	3030	3030	3030	0
284	20231019	152000	81278885	3030	3030	3030	3030	0
285	20231019	151900	81278885	3030	3030	3030	3030	0
286	20231019	151800	81278885	3030	3030	3030	3030	26
287	20231019	151700	81200105	2995	2995	2995	2985	424
288	20231019	151600	79931835	2990	2990	2990	2990	0
289	20231019	151500	79931835	2990	2990	2990	2990	0
290	20231019	151400	79931835	2990	3040	3040	2985	2975
291	20231019	151300	71021305	3050	3050	3050	3050	5
292	20231019	151200	71006055	3050	3050	3050	3050	50
293	20231019	151100	70853555	3050	3050	3050	3050	0
294	20231019	151000	70853555	3050	3050	3050	3050	0
295	20231019	150900	70853555	3050	3050	3050	3050	0
296	20231019	150800	70853555	3050	3035	3050	3035	657
297	20231019	150700	68850200	3035	3035	3035	3035	37
298	20231019	150600	68737905	3000	3000	3000	3000	0
299	20231019	150500	68737905	3000	3000	3000	3000	0
300	20231019	150400	68737905	3000	3000	3000	3000	0
301	20231019	150300	68737905	3000	3000	3000	3000	0
302	20231019	150200	68737905	3000	3000	3000	3000	854
303	20231019	150100	66175905	3000	3000	3000	3000	0
304	20231019	150000	66175905	3000	3000	3000	3000	503
305	20231019	145900	64666905	3005	3005	3005	3005	84
306	20231019	145800	64414485	3005	3005	3005	3000	2811
307	20231019	145700	55968760	3010	3010	3010	3010	4
308	20231019	145600	55956720	3010	3010	3010	3010	1438
309	20231019	145500	51628340	3015	3015	3015	3015	0
310	20231019	145400	51628340	3015	3015	3015	3015	938
311	20231019	145300	48800270	3015	3015	3015	3015	0
312	20231019	145200	48800270	3015	3015	3015	3015	0
313	20231019	145100	48800270	3015	3015	3015	3015	222
314	20231019	145000	48130940	3020	3020	3020	3020	12
315	20231019	144900	48094700	3020	3020	3020	3020	0
316	20231019	144800	48094700	3020	3020	3020	3020	8
317	20231019	144700	48070540	3015	3015	3015	3015	0
318	20231019	144600	48070540	3015	3015	3015	3015	38
319	20231019	144500	47955970	3020	3020	3020	3020	0
320	20231019	144400	47955970	3020	3020	3020	3020	0
321	20231019	144300	47955970	3020	3020	3020	3020	0
322	20231019	144200	47955970	3020	3020	3020	3020	0
323	20231019	144100	47955970	3020	3020	3020	3020	0
324	20231019	144000	47955970	3020	3020	3020	3020	0
325	20231019	143900	47955970	3020	3020	3020	3020	0
326	20231019	143800	47955970	3020	3020	3020	3020	0
327	20231019	143700	47955970	3020	3020	3020	3020	231
328	20231019	143600	47258350	3020	3020	3020	3020	0
329	20231019	143500	47258350	3020	3020	3020	3020	0
330	20231019	143400	47258350	3020	3015	3020	3015	3992
331	20231019	143300	35221520	3015	3015	3015	3015	0
332	20231019	143200	35221520	3015	3015	3015	3015	0
333	20231019	143100	35221520	3015	3015	3015	3015	0
334	20231019	143000	35221520	3015	3015	3015	3015	0
335	20231019	142900	35221520	3015	3015	3015	3015	0
336	20231019	142800	35221520	3015	3015	3015	3015	0
337	20231019	142700	35221520	3015	3015	3015	3015	0
338	20231019	142600	35221520	3015	3015	3015	3015	0
339	20231019	142500	35221520	3015	3015	3015	3015	0
340	20231019	142400	35221520	3015	3015	3015	3015	0
341	20231019	142300	35221520	3015	3015	3015	3015	0
342	20231019	142200	35221520	3015	3015	3015	3015	0
343	20231019	142100	35221520	3015	3015	3015	3015	0
344	20231019	142000	35221520	3015	3015	3015	3015	0
345	20231019	141900	35221520	3015	3015	3015	3015	0
346	20231019	141800	35221520	3015	3015	3015	3015	0
347	20231019	141700	35221520	3015	3015	3015	3015	0
348	20231019	141600	35221520	3015	3015	3015	3015	0
349	20231019	141500	35221520	3015	3015	3015	3015	0
350	20231019	141400	35221520	3015	3015	3015	3015	0
351	20231019	141300	35221520	3015	3015	3015	3015	43
352	20231019	141200	35091875	3010	3010	3010	3010	0
353	20231019	141100	35091875	3010	3010	3010	3010	0
354	20231019	141000	35091875	3010	3010	3010	3010	300
355	20231019	140900	34188875	3015	3015	3015	3015	0
356	20231019	140800	34188875	3015	3015	3015	3015	0
357	20231019	140700	34188875	3015	3015	3015	3015	0
358	20231019	140600	34188875	3015	3015	3015	3005	874
359	20231019	140500	31557345	3010	3010	3010	3010	0
360	20231019	140400	31557345	3010	3010	3010	3010	0
361	20231019	140300	31557345	3010	3010	3010	3010	0
362	20231019	140200	31557345	3010	3010	3010	3010	0
363	20231019	140100	31557345	3010	3010	3010	3010	0
364	20231019	140000	31557345	3010	3010	3010	3010	0
365	20231019	135900	31557345	3010	3010	3010	3010	0
366	20231019	135800	31557345	3010	3010	3010	3010	6
367	20231019	135700	31539285	3010	3010	3010	3010	0
368	20231019	135600	31539285	3010	3010	3010	3010	1
369	20231019	135500	31536275	3015	3015	3015	3015	0
370	20231019	135400	31536275	3015	3015	3015	3015	0
371	20231019	135300	31536275	3015	3015	3015	3015	0
372	20231019	135200	31536275	3015	3015	3015	3015	0
373	20231019	135100	31536275	3015	3015	3015	3015	0
374	20231019	135000	31536275	3015	3015	3015	3015	0
375	20231019	134900	31536275	3015	3015	3015	3015	65
376	20231019	134800	31340300	3010	3010	3010	3010	0
377	20231019	134700	31340300	3010	3010	3010	3010	0
378	20231019	134600	31340300	3010	3010	3010	3010	0
379	20231019	134500	31340300	3010	3010	3010	3010	0
380	20231019	134400	31340300	3010	3010	3010	3010	0
381	20231019	134300	31340300	3010	3010	3010	3010	100
382	20231019	134200	31039300	3010	3010	3010	3010	0
383	20231019	134100	31039300	3010	3010	3010	3010	0
384	20231019	134000	31039300	3010	3010	3010	3010	0
385	20231019	133900	31039300	3010	3010	3010	3010	0
386	20231019	133800	31039300	3010	3010	3010	3010	155
387	20231019	133700	30572750	3010	3010	3010	3010	0
388	20231019	133600	30572750	3010	3010	3010	3010	0
389	20231019	133500	30572750	3010	3010	3010	3010	0
390	20231019	133400	30572750	3010	3010	3010	3010	345
391	20231019	133300	29534300	3005	3005	3005	3005	0
392	20231019	133200	29534300	3005	3005	3005	3005	0
393	20231019	133100	29534300	3005	3005	3005	3005	0
394	20231019	133000	29534300	3005	3005	3005	3005	0
395	20231019	132900	29534300	3005	3005	3005	3005	0
396	20231019	132800	29534300	3005	3005	3005	3005	0
397	20231019	132700	29534300	3005	3005	3005	3005	0
398	20231019	132600	29534300	3005	3005	3005	3005	0
399	20231019	132500	29534300	3005	3005	3005	3005	1
400	20231019	132400	29531295	3005	3005	3005	3005	0
401	20231019	132300	29531295	3005	3005	3005	3005	0
402	20231019	132200	29531295	3005	3005	3005	3005	59
403	20231019	132100	29354000	3000	3000	3000	3000	0
404	20231019	132000	29354000	3000	3000	3000	3000	1000
405	20231019	131900	26354000	3005	3005	3005	3005	0
406	20231019	131800	26354000	3005	3005	3005	3005	0
407	20231019	131700	26354000	3005	3005	3005	3005	0
408	20231019	131600	26354000	3005	3005	3005	3005	100
409	20231019	131500	26053500	3000	3000	3000	3000	0
410	20231019	131400	26053500	3000	3000	3000	3000	0
411	20231019	131300	26053500	3000	3000	3000	3000	0
412	20231019	131200	26053500	3000	3000	3000	3000	0
413	20231019	131100	26053500	3000	3000	3000	3000	0
414	20231019	131000	26053500	3000	3000	3000	3000	609
415	20231019	130900	24226500	3005	3005	3005	3005	0
416	20231019	130800	24226500	3005	3005	3005	3005	0
417	20231019	130700	24226500	3005	3005	3005	3005	2
418	20231019	130600	24220490	3005	3005	3005	3005	0
419	20231019	130500	24220490	3005	3005	3005	3005	0
420	20231019	130400	24220490	3005	3005	3005	3005	0
421	20231019	130300	24220490	3005	3005	3005	3005	100
422	20231019	130200	23919990	3015	3015	3015	3015	0
423	20231019	130100	23919990	3015	3015	3015	3015	0
424	20231019	130000	23919990	3015	3015	3015	3015	1
425	20231019	125900	23916975	3005	3005	3005	3005	59
426	20231019	125800	23739680	3015	3015	3015	3015	0
427	20231019	125700	23739680	3015	3015	3015	3015	0
428	20231019	125600	23739680	3015	3015	3015	3015	0
429	20231019	125500	23739680	3015	3015	3015	3015	0
430	20231019	125400	23739680	3015	3015	3015	3015	229
431	20231019	125300	23049245	3015	3015	3015	3015	0
432	20231019	125200	23049245	3015	3015	3015	3015	0
433	20231019	125100	23049245	3015	3015	3015	3015	0
434	20231019	125000	23049245	3015	3015	3015	3015	73
435	20231019	124900	22829150	3005	3005	3005	3005	0
436	20231019	124800	22829150	3005	3005	3005	3005	0
437	20231019	124700	22829150	3005	3005	3005	3005	0
438	20231019	124600	22829150	3005	3005	3005	3005	0
439	20231019	124500	22829150	3005	3005	3005	3005	0
440	20231019	124400	22829150	3005	3005	3005	3005	0
441	20231019	124300	22829150	3005	3005	3005	3005	0
442	20231019	124200	22829150	3005	3005	3005	3005	10
443	20231019	124100	22799100	3000	3000	3000	3000	0
444	20231019	124000	22799100	3000	3000	3000	3000	0
445	20231019	123900	22799100	3000	3000	3000	3000	0
446	20231019	123800	22799100	3000	3000	3000	3000	0
447	20231019	123700	22799100	3000	3000	3000	3000	0
448	20231019	123600	22799100	3000	3000	3000	3000	0
449	20231019	123500	22799100	3000	3000	3000	3000	0
450	20231019	123400	22799100	3000	3000	3000	3000	195
451	20231019	123300	22214100	3000	3000	3000	3000	0
452	20231019	123200	22214100	3000	3000	3000	3000	0
453	20231019	123100	22214100	3000	3000	3000	3000	0
454	20231019	123000	22214100	3000	3000	3000	3000	0
455	20231019	122900	22214100	3000	3000	3000	3000	0
456	20231019	122800	22214100	3000	3000	3000	3000	0
457	20231019	122700	22214100	3000	3000	3000	3000	0
458	20231019	122600	22214100	3000	3000	3000	3000	0
459	20231019	122500	22214100	3000	3000	3000	3000	0
460	20231019	122400	22214100	3000	3000	3000	3000	0
461	20231019	122300	22214100	3000	3000	3000	3000	0
462	20231019	122200	22214100	3000	3000	3000	3000	6
463	20231019	122100	22196100	3005	3005	3005	3000	108
464	20231019	122000	21871595	3000	3000	3000	3000	100
465	20231019	121900	21571595	3000	3000	3000	3000	0
466	20231019	121800	21571595	3000	3000	3000	3000	0
467	20231019	121700	21571595	3000	3000	3000	3000	0
468	20231019	121600	21571595	3000	3000	3000	3000	0
469	20231019	121500	21571595	3000	3000	3000	3000	0
470	20231019	121400	21571595	3000	3000	3000	3000	0
471	20231019	121300	21571595	3000	3000	3000	3000	0
472	20231019	121200	21571595	3000	3000	3000	3000	0
473	20231019	121100	21571595	3000	3000	3000	3000	0
474	20231019	121000	21571595	3000	3000	3000	3000	4
475	20231019	120900	21559595	3000	3000	3000	3000	0
476	20231019	120800	21559595	3000	3005	3005	3000	107
477	20231019	120700	21238075	3005	3005	3005	3005	0
478	20231019	120600	21238075	3005	3005	3005	3005	0
479	20231019	120500	21238075	3005	3005	3005	3005	0
480	20231019	120400	21238075	3005	3005	3005	3005	0
481	20231019	120300	21238075	3005	3005	3005	3005	0
482	20231019	120200	21238075	3005	3005	3005	3005	191
483	20231019	120100	20664120	3005	3005	3005	3005	2
484	20231019	120000	20658110	3005	3005	3005	3005	69
485	20231019	115900	20450765	3010	3010	3010	3010	0
486	20231019	115800	20450765	3010	3010	3010	3010	0
487	20231019	115700	20450765	3010	3010	3010	3010	0
488	20231019	115600	20450765	3010	3010	3010	3010	25
489	20231019	115500	20375515	3010	3010	3010	3010	0
490	20231019	115400	20375515	3010	3010	3010	3010	0
491	20231019	115300	20375515	3010	3010	3010	3010	0
492	20231019	115200	20375515	3010	3010	3010	3010	0
493	20231019	115100	20375515	3010	3010	3010	3010	0
494	20231019	115000	20375515	3010	3010	3010	3010	2
495	20231019	114900	20369495	3010	3010	3010	3010	3
496	20231019	114800	20360465	3005	3005	3005	3005	69
497	20231019	114700	20153120	3005	3005	3005	3005	0
498	20231019	114600	20153120	3005	3005	3005	3005	0
499	20231019	114500	20153120	3005	3005	3005	3005	25
500	20231019	114400	20077995	3005	3005	3005	3005	147
501	20231019	114300	19636260	3010	3010	3010	3010	0
502	20231019	114200	19636260	3010	3010	3010	3010	0
503	20231019	114100	19636260	3010	3010	3010	3010	12
504	20231019	114000	19600140	3005	3005	3005	3005	0
505	20231019	113900	19600140	3005	3005	3005	3005	0
506	20231019	113800	19600140	3005	3005	3005	3005	0
507	20231019	113700	19600140	3005	3005	3005	3005	17
508	20231019	113600	19549055	3005	3005	3005	3005	0
509	20231019	113500	19549055	3005	3005	3005	3005	0
510	20231019	113400	19549055	3005	3005	3005	3005	44
511	20231019	113300	19416835	3005	3005	3005	3005	0
512	20231019	113200	19416835	3005	3005	3005	3005	5
513	20231019	113100	19401810	3000	3000	3000	3000	0
514	20231019	113000	19401810	3000	3000	3000	3000	0
515	20231019	112900	19401810	3000	3000	3000	3000	69
516	20231019	112800	19194810	3005	3005	3005	3005	33
517	20231019	112700	19095645	3005	3005	3005	3005	26
518	20231019	112600	19017515	3005	3005	3005	3005	0
519	20231019	112500	19017515	3005	3005	3005	3005	0
520	20231019	112400	19017515	3005	3005	3005	3005	0
521	20231019	112300	19017515	3005	3005	3005	3005	91
522	20231019	112200	18744060	3005	3005	3005	3005	0
523	20231019	112100	18744060	3005	3005	3005	3005	0
524	20231019	112000	18744060	3005	3005	3005	3005	0
525	20231019	111900	18744060	3005	3005	3005	3005	0
526	20231019	111800	18744060	3005	3005	3005	3005	0
527	20231019	111700	18744060	3005	3005	3005	3005	0
528	20231019	111600	18744060	3005	3005	3005	3005	10
529	20231019	111500	18714010	3005	3005	3005	3005	0
530	20231019	111400	18714010	3005	3005	3005	3005	0
531	20231019	111300	18714010	3005	3005	3005	3005	0
532	20231019	111200	18714010	3005	3005	3005	3005	3
533	20231019	111100	18704995	3005	3005	3005	3005	40
534	20231019	111000	18584795	3005	3005	3005	3005	14
535	20231019	110900	18542725	3005	3005	3005	3005	37
536	20231019	110800	18431540	3005	3005	3005	3005	12
537	20231019	110700	18395480	3005	3005	3005	3005	50
538	20231019	110600	18245230	3005	3005	3005	3005	100
539	20231019	110500	17944730	3005	3005	3005	3005	12
540	20231019	110400	17908670	3000	3000	3000	3000	0
541	20231019	110300	17908670	3000	3000	3000	3000	0
542	20231019	110200	17908670	3000	3000	3000	3000	0
543	20231019	110100	17908670	3000	3000	3000	3000	17
544	20231019	110000	17857670	3005	3005	3005	3005	0
545	20231019	105900	17857670	3005	3005	3005	3005	0
546	20231019	105800	17857670	3005	3005	3005	3005	0
547	20231019	105700	17857670	3005	3005	3005	3005	100
548	20231019	105600	17557170	3005	3005	3005	3005	0
549	20231019	105500	17557170	3005	3015	3015	3005	896
550	20231019	105400	14863080	3020	3020	3020	3020	0
551	20231019	105300	14863080	3020	3020	3020	3020	4
552	20231019	105200	14851000	3020	3020	3020	3020	0
553	20231019	105100	14851000	3020	3020	3020	3020	5
554	20231019	105000	14835900	3020	3020	3020	3020	1
555	20231019	104900	14832880	3020	3020	3020	3020	0
556	20231019	104800	14832880	3020	3020	3020	3020	20
557	20231019	104700	14772480	3020	3020	3020	3020	0
558	20231019	104600	14772480	3020	3020	3020	3020	0
559	20231019	104500	14772480	3020	3020	3020	3020	0
560	20231019	104400	14772480	3020	3020	3020	3020	1
561	20231019	104300	14769460	3020	3020	3020	3020	0
562	20231019	104200	14769460	3020	3020	3020	3020	0
563	20231019	104100	14769460	3020	3020	3020	3020	0
564	20231019	104000	14769460	3020	3020	3020	3020	0
565	20231019	103900	14769460	3020	3020	3020	3020	0
566	20231019	103800	14769460	3020	3020	3020	3020	1
567	20231019	103700	14766440	3020	3020	3020	3020	0
568	20231019	103600	14766440	3020	3020	3020	3020	0
569	20231019	103500	14766440	3020	3020	3020	3020	14
570	20231019	103400	14724160	3020	3020	3020	3020	0
571	20231019	103300	14724160	3020	3020	3020	3020	50
572	20231019	103200	14573160	3020	3020	3020	3020	0
573	20231019	103100	14573160	3020	3020	3020	3020	0
574	20231019	103000	14573160	3020	3045	3045	3020	399
575	20231019	102900	13365790	3050	3050	3050	3050	0
576	20231019	102800	13365790	3050	3050	3050	3050	0
577	20231019	102700	13365790	3050	3050	3050	3050	1
578	20231019	102600	13362740	3055	3055	3055	3055	0
579	20231019	102500	13362740	3055	3055	3055	3055	0
580	20231019	102400	13362740	3055	3055	3055	3055	4
581	20231019	102300	13350520	3060	3045	3060	3045	300
582	20231019	102200	12433240	3050	3045	3050	3045	62
583	20231019	102100	12244425	3045	3045	3045	3045	0
584	20231019	102000	12244425	3045	3045	3045	3045	3
585	20231019	101900	12235290	3045	3045	3045	3045	0
586	20231019	101800	12235290	3045	3045	3045	3045	0
587	20231019	101700	12235290	3045	3045	3045	3045	0
588	20231019	101600	12235290	3045	3045	3045	3045	0
589	20231019	101500	12235290	3045	3045	3045	3045	0
590	20231019	101400	12235290	3045	3045	3045	3045	0
591	20231019	101300	12235290	3045	3045	3045	3045	0
592	20231019	101200	12235290	3045	3045	3045	3045	0
593	20231019	101100	12235290	3045	3045	3045	3045	0
594	20231019	101000	12235290	3045	3045	3045	3045	0
595	20231019	100900	12235290	3045	3030	3045	3030	118
596	20231019	100800	11877735	3025	3025	3025	3025	0
597	20231019	100700	11877735	3025	3025	3025	3025	0
598	20231019	100600	11877735	3025	3025	3025	3025	0
599	20231019	100500	11877735	3025	3025	3025	3025	0
600	20231019	100400	11877735	3025	3025	3025	3025	0
601	20231019	100300	11877735	3025	3025	3025	3025	34
602	20231019	100200	11774885	3030	3025	3030	3025	3
603	20231019	100100	11765805	3030	3030	3030	3030	0
604	20231019	100000	11765805	3030	3030	3030	3030	0
605	20231019	095900	11765805	3030	3030	3030	3030	12
606	20231019	095800	11729445	3030	3030	3030	3030	0
607	20231019	095700	11729445	3030	3030	3030	3030	0
608	20231019	095600	11729445	3030	3030	3030	3030	23
609	20231019	095500	11659755	3025	3025	3025	3025	0
610	20231019	095400	11659755	3025	3025	3025	3025	0
611	20231019	095300	11659755	3025	3025	3025	3025	0
612	20231019	095200	11659755	3025	3025	3025	3025	0
613	20231019	095100	11659755	3025	3025	3025	3025	0
614	20231019	095000	11659755	3025	3025	3025	3025	0
615	20231019	094900	11659755	3025	3025	3025	3025	1
616	20231019	094800	11656730	3020	3020	3020	3020	0
617	20231019	094700	11656730	3020	3020	3020	3020	31
618	20231019	094600	11563110	3020	3020	3020	3020	5
619	20231019	094500	11548010	3020	3020	3020	3020	0
620	20231019	094400	11548010	3020	3020	3020	3020	0
621	20231019	094300	11548010	3020	3020	3020	3020	0
622	20231019	094200	11548010	3020	3020	3020	3020	114
623	20231019	094100	11203730	3030	3030	3030	3030	0
624	20231019	094000	11203730	3030	3030	3030	3030	0
625	20231019	093900	11203730	3030	3030	3030	3030	0
626	20231019	093800	11203730	3030	3025	3030	3025	3
627	20231019	093700	11194645	3025	3030	3030	3025	18
628	20231019	093600	11140110	3030	3030	3030	3030	0
629	20231019	093500	11140110	3030	3030	3030	3030	0
630	20231019	093400	11140110	3030	3030	3030	3030	16
631	20231019	093300	11091630	3030	3030	3030	3030	0
632	20231019	093200	11091630	3030	3030	3030	3030	201
633	20231019	093100	10482600	3030	3020	3030	3020	6
634	20231019	093000	10464465	3015	3015	3015	3015	41
635	20231019	092900	10340850	3015	3015	3015	3015	5
636	20231019	092800	10325775	3015	3015	3015	3015	0
637	20231019	092700	10325775	3015	3015	3015	3015	0
638	20231019	092600	10325775	3015	3015	3015	3015	5
639	20231019	092500	10310700	3015	3015	3015	3015	0
640	20231019	092400	10310700	3015	3015	3015	3015	0
641	20231019	092300	10310700	3015	3015	3015	3015	19
642	20231019	092200	10253415	3015	3015	3015	3015	0
643	20231019	092100	10253415	3015	3015	3015	3015	1
644	20231019	092000	10250400	3015	3015	3015	3015	1
645	20231019	091900	10247385	3010	3010	3010	3010	4
646	20231019	091800	10235345	3030	3030	3030	3030	0
647	20231019	091700	10235345	3030	3025	3030	3025	40
648	20231019	091600	10114295	3000	3000	3000	3000	84
649	20231019	091500	9862295	3000	3000	3000	3000	4
650	20231019	091400	9850295	3000	3010	3010	3000	802
651	20231019	091300	7443915	3000	3000	3000	3000	0
652	20231019	091200	7443915	3000	3000	3000	3000	0
653	20231019	091100	7443915	3000	3000	3000	3000	0
654	20231019	091000	7443915	3000	3000	3000	3000	757
655	20231019	090900	5172915	3010	3010	3010	3010	0
656	20231019	090800	5172915	3010	3005	3010	3000	1107
657	20231019	090700	1849335	3010	3010	3010	3010	83
658	20231019	090600	1599505	3010	3010	3010	3010	31
659	20231019	090500	1506195	3005	3010	3010	3005	49
660	20231019	090400	1358945	3005	3015	3015	3005	3
661	20231019	090300	1349910	3015	3015	3015	3015	0
662	20231019	090200	1349910	3015	3020	3020	3015	2
663	20231019	090100	1343875	3025	3010	3030	3010	345
664	20231019	090000	305390	3010	3025	3025	3010	101