KissMeData/208350/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	201800	29342325	4060	4060	4060	4060	77
3	20231018	201700	29342325	4060	4060	4060	4060	0
4	20231018	201600	29342325	4060	4060	4060	4060	0
5	20231018	201500	29342325	4060	4060	4060	4060	0
6	20231018	201400	29342325	4060	4060	4060	4060	0
7	20231018	201300	29342325	4060	4060	4060	4060	0
8	20231018	201200	29342325	4060	4060	4060	4060	0
9	20231018	201100	29342325	4060	4060	4060	4060	0
10	20231018	201000	29342325	4060	4060	4060	4060	0
11	20231018	200900	29342325	4060	4060	4060	4060	0
12	20231018	200800	29342325	4060	4060	4060	4060	0
13	20231018	200700	29342325	4060	4060	4060	4060	0
14	20231018	200600	29342325	4060	4060	4060	4060	0
15	20231018	200500	29342325	4060	4060	4060	4060	0
16	20231018	200400	29342325	4060	4060	4060	4060	0
17	20231018	200300	29342325	4060	4060	4060	4060	0
18	20231018	200200	29342325	4060	4060	4060	4060	0
19	20231018	200100	29342325	4060	4060	4060	4060	0
20	20231018	200000	29342325	4060	4060	4060	4060	0
21	20231018	195900	29342325	4060	4060	4060	4060	0
22	20231018	195800	29342325	4060	4060	4060	4060	0
23	20231018	195700	29342325	4060	4060	4060	4060	0
24	20231018	195600	29342325	4060	4060	4060	4060	0
25	20231018	195500	29342325	4060	4060	4060	4060	0
26	20231018	195400	29342325	4060	4060	4060	4060	0
27	20231018	195300	29342325	4060	4060	4060	4060	0
28	20231018	195200	29342325	4060	4060	4060	4060	0
29	20231018	195100	29342325	4060	4060	4060	4060	0
30	20231018	195000	29342325	4060	4060	4060	4060	0
31	20231018	194900	29342325	4060	4060	4060	4060	0
32	20231018	194800	29342325	4060	4060	4060	4060	77
33	20231018	194700	29342325	4060	4060	4060	4060	0
34	20231018	194600	29342325	4060	4060	4060	4060	0
35	20231018	194500	29342325	4060	4060	4060	4060	0
36	20231018	194400	29342325	4060	4060	4060	4060	0
37	20231018	194300	29342325	4060	4060	4060	4060	0
38	20231018	194200	29342325	4060	4060	4060	4060	0
39	20231018	194100	29342325	4060	4060	4060	4060	0
40	20231018	194000	29342325	4060	4060	4060	4060	0
41	20231018	193900	29342325	4060	4060	4060	4060	0
42	20231018	193800	29342325	4060	4060	4060	4060	0
43	20231018	193700	29342325	4060	4060	4060	4060	0
44	20231018	193600	29342325	4060	4060	4060	4060	0
45	20231018	193500	29342325	4060	4060	4060	4060	0
46	20231018	193400	29342325	4060	4060	4060	4060	0
47	20231018	193300	29342325	4060	4060	4060	4060	0
48	20231018	193200	29342325	4060	4060	4060	4060	0
49	20231018	193100	29342325	4060	4060	4060	4060	0
50	20231018	193000	29342325	4060	4060	4060	4060	0
51	20231018	192900	29342325	4060	4060	4060	4060	0
52	20231018	192800	29342325	4060	4060	4060	4060	0
53	20231018	192700	29342325	4060	4060	4060	4060	0
54	20231018	192600	29342325	4060	4060	4060	4060	0
55	20231018	192500	29342325	4060	4060	4060	4060	0
56	20231018	192400	29342325	4060	4060	4060	4060	0
57	20231018	192300	29342325	4060	4060	4060	4060	0
58	20231018	192200	29342325	4060	4060	4060	4060	0
59	20231018	192100	29342325	4060	4060	4060	4060	0
60	20231018	192000	29342325	4060	4060	4060	4060	0
61	20231018	191900	29342325	4060	4060	4060	4060	0
62	20231018	191800	29342325	4060	4060	4060	4060	77
63	20231018	191700	29342325	4060	4060	4060	4060	0
64	20231018	191600	29342325	4060	4060	4060	4060	0
65	20231018	191500	29342325	4060	4060	4060	4060	0
66	20231018	191400	29342325	4060	4060	4060	4060	0
67	20231018	191300	29342325	4060	4060	4060	4060	0
68	20231018	191200	29342325	4060	4060	4060	4060	0
69	20231018	191100	29342325	4060	4060	4060	4060	0
70	20231018	191000	29342325	4060	4060	4060	4060	0
71	20231018	190900	29342325	4060	4060	4060	4060	0
72	20231018	190800	29342325	4060	4060	4060	4060	0
73	20231018	190700	29342325	4060	4060	4060	4060	0
74	20231018	190600	29342325	4060	4060	4060	4060	0
75	20231018	190500	29342325	4060	4060	4060	4060	0
76	20231018	190400	29342325	4060	4060	4060	4060	0
77	20231018	190300	29342325	4060	4060	4060	4060	0
78	20231018	190200	29342325	4060	4060	4060	4060	0
79	20231018	190100	29342325	4060	4060	4060	4060	0
80	20231018	190000	29342325	4060	4060	4060	4060	0
81	20231018	185900	29342325	4060	4060	4060	4060	0
82	20231018	185800	29342325	4060	4060	4060	4060	0
83	20231018	185700	29342325	4060	4060	4060	4060	0
84	20231018	185600	29342325	4060	4060	4060	4060	0
85	20231018	185500	29342325	4060	4060	4060	4060	0
86	20231018	185400	29342325	4060	4060	4060	4060	0
87	20231018	185300	29342325	4060	4060	4060	4060	0
88	20231018	185200	29342325	4060	4060	4060	4060	0
89	20231018	185100	29342325	4060	4060	4060	4060	0
90	20231018	185000	29342325	4060	4060	4060	4060	0
91	20231018	184900	29342325	4060	4060	4060	4060	0
92	20231018	184800	29342325	4060	4060	4060	4060	77
93	20231018	184700	29342325	4060	4060	4060	4060	0
94	20231018	184600	29342325	4060	4060	4060	4060	0
95	20231018	184500	29342325	4060	4060	4060	4060	0
96	20231018	184400	29342325	4060	4060	4060	4060	0
97	20231018	184300	29342325	4060	4060	4060	4060	0
98	20231018	184200	29342325	4060	4060	4060	4060	0
99	20231018	184100	29342325	4060	4060	4060	4060	0
100	20231018	184000	29342325	4060	4060	4060	4060	0
101	20231018	183900	29342325	4060	4060	4060	4060	0
102	20231018	183800	29342325	4060	4060	4060	4060	0
103	20231018	183700	29342325	4060	4060	4060	4060	0
104	20231018	183600	29342325	4060	4060	4060	4060	0
105	20231018	183500	29342325	4060	4060	4060	4060	0
106	20231018	183400	29342325	4060	4060	4060	4060	0
107	20231018	183300	29342325	4060	4060	4060	4060	0
108	20231018	183200	29342325	4060	4060	4060	4060	0
109	20231018	183100	29342325	4060	4060	4060	4060	0
110	20231018	183000	29342325	4060	4060	4060	4060	0
111	20231018	182900	29342325	4060	4060	4060	4060	0
112	20231018	182800	29342325	4060	4060	4060	4060	0
113	20231018	182700	29342325	4060	4060	4060	4060	0
114	20231018	182600	29342325	4060	4060	4060	4060	0
115	20231018	182500	29342325	4060	4060	4060	4060	0
116	20231018	182400	29342325	4060	4060	4060	4060	0
117	20231018	182300	29342325	4060	4060	4060	4060	0
118	20231018	182200	29342325	4060	4060	4060	4060	0
119	20231018	182100	29342325	4060	4060	4060	4060	0
120	20231018	182000	29342325	4060	4060	4060	4060	0
121	20231018	181900	29342325	4060	4060	4060	4060	0
122	20231018	181800	29342325	4060	4060	4060	4060	77
123	20231018	181700	29342325	4060	4060	4060	4060	0
124	20231018	181600	29342325	4060	4060	4060	4060	0
125	20231018	181500	29342325	4060	4060	4060	4060	0
126	20231018	181400	29342325	4060	4060	4060	4060	0
127	20231018	181300	29342325	4060	4060	4060	4060	0
128	20231018	181200	29342325	4060	4060	4060	4060	0
129	20231018	181100	29342325	4060	4060	4060	4060	0
130	20231018	181000	29342325	4060	4060	4060	4060	0
131	20231018	180900	29342325	4060	4060	4060	4060	0
132	20231018	180800	29342325	4060	4060	4060	4060	0
133	20231018	180700	29342325	4060	4060	4060	4060	0
134	20231018	180600	29342325	4060	4060	4060	4060	0
135	20231018	180500	29342325	4060	4060	4060	4060	0
136	20231018	180400	29342325	4060	4060	4060	4060	0
137	20231018	180300	29342325	4060	4060	4060	4060	0
138	20231018	180200	29342325	4060	4060	4060	4060	0
139	20231018	180100	29342325	4060	4060	4060	4060	0
140	20231018	180000	29342325	4060	4060	4060	4060	0
141	20231018	175900	29342325	4060	4060	4060	4060	0
142	20231018	175800	29342325	4060	4060	4060	4060	0
143	20231018	175700	29342325	4060	4060	4060	4060	0
144	20231018	175600	29342325	4060	4060	4060	4060	0
145	20231018	175500	29342325	4060	4060	4060	4060	0
146	20231018	175400	29342325	4060	4060	4060	4060	0
147	20231018	175300	29342325	4060	4060	4060	4060	0
148	20231018	175200	29342325	4060	4060	4060	4060	0
149	20231018	175100	29342325	4060	4060	4060	4060	0
150	20231018	175000	29342325	4060	4060	4060	4060	0
151	20231018	174900	29342325	4060	4060	4060	4060	0
152	20231018	174800	29342325	4060	4060	4060	4060	77
153	20231018	174700	29342325	4060	4060	4060	4060	0
154	20231018	174600	29342325	4060	4060	4060	4060	0
155	20231018	174500	29342325	4060	4060	4060	4060	0
156	20231018	174400	29342325	4060	4060	4060	4060	0
157	20231018	174300	29342325	4060	4060	4060	4060	0
158	20231018	174200	29342325	4060	4060	4060	4060	0
159	20231018	174100	29342325	4060	4060	4060	4060	0
160	20231018	174000	29342325	4060	4060	4060	4060	0
161	20231018	173900	29342325	4060	4060	4060	4060	0
162	20231018	173800	29342325	4060	4060	4060	4060	0
163	20231018	173700	29342325	4060	4060	4060	4060	0
164	20231018	173600	29342325	4060	4060	4060	4060	0
165	20231018	173500	29342325	4060	4060	4060	4060	0
166	20231018	173400	29342325	4060	4060	4060	4060	0
167	20231018	173300	29342325	4060	4060	4060	4060	0
168	20231018	173200	29342325	4060	4060	4060	4060	0
169	20231018	173100	29342325	4060	4060	4060	4060	0
170	20231018	173000	29342325	4060	4060	4060	4060	0
171	20231018	172900	29342325	4060	4060	4060	4060	0
172	20231018	172800	29342325	4060	4060	4060	4060	0
173	20231018	172700	29342325	4060	4060	4060	4060	0
174	20231018	172600	29342325	4060	4060	4060	4060	0
175	20231018	172500	29342325	4060	4060	4060	4060	0
176	20231018	172400	29342325	4060	4060	4060	4060	0
177	20231018	172300	29342325	4060	4060	4060	4060	0
178	20231018	172200	29342325	4060	4060	4060	4060	0
179	20231018	172100	29342325	4060	4060	4060	4060	0
180	20231018	172000	29342325	4060	4060	4060	4060	0
181	20231018	171900	29342325	4060	4060	4060	4060	0
182	20231018	171800	29342325	4060	4060	4060	4060	77
183	20231018	171700	29342325	4060	4060	4060	4060	0
184	20231018	171600	29342325	4060	4060	4060	4060	0
185	20231018	171500	29342325	4060	4060	4060	4060	0
186	20231018	171400	29342325	4060	4060	4060	4060	0
187	20231018	171300	29342325	4060	4060	4060	4060	0
188	20231018	171200	29342325	4060	4060	4060	4060	0
189	20231018	171100	29342325	4060	4060	4060	4060	0
190	20231018	171000	29342325	4060	4060	4060	4060	0
191	20231018	170900	29342325	4060	4060	4060	4060	0
192	20231018	170800	29342325	4060	4060	4060	4060	0
193	20231018	170700	29342325	4060	4060	4060	4060	0
194	20231018	170600	29342325	4060	4060	4060	4060	0
195	20231018	170500	29342325	4060	4060	4060	4060	0
196	20231018	170400	29342325	4060	4060	4060	4060	0
197	20231018	170300	29342325	4060	4060	4060	4060	0
198	20231018	170200	29342325	4060	4060	4060	4060	0
199	20231018	170100	29342325	4060	4060	4060	4060	0
200	20231018	170000	29342325	4060	4060	4060	4060	0
201	20231018	165900	29342325	4060	4060	4060	4060	0
202	20231018	165800	29342325	4060	4060	4060	4060	0
203	20231018	165700	29342325	4060	4060	4060	4060	0
204	20231018	165600	29342325	4060	4060	4060	4060	0
205	20231018	165500	29342325	4060	4060	4060	4060	0
206	20231018	165400	29342325	4060	4060	4060	4060	0
207	20231018	165300	29342325	4060	4060	4060	4060	0
208	20231018	165200	29342325	4060	4060	4060	4060	0
209	20231018	165100	29342325	4060	4060	4060	4060	0
210	20231018	165000	29342325	4060	4060	4060	4060	0
211	20231018	164900	29342325	4060	4060	4060	4060	0
212	20231018	164800	29342325	4060	4060	4060	4060	77
213	20231018	164700	29342325	4060	4060	4060	4060	0
214	20231018	164600	29342325	4060	4060	4060	4060	0
215	20231018	164500	29342325	4060	4060	4060	4060	0
216	20231018	164400	29342325	4060	4060	4060	4060	0
217	20231018	164300	29342325	4060	4060	4060	4060	0
218	20231018	164200	29342325	4060	4060	4060	4060	0
219	20231018	164100	29342325	4060	4060	4060	4060	0
220	20231018	164000	29342325	4060	4060	4060	4060	0
221	20231018	163900	29342325	4060	4060	4060	4060	0
222	20231018	163800	29342325	4060	4060	4060	4060	0
223	20231018	163700	29342325	4060	4060	4060	4060	0
224	20231018	163600	29342325	4060	4060	4060	4060	0
225	20231018	163500	29342325	4060	4060	4060	4060	0
226	20231018	163400	29342325	4060	4060	4060	4060	0
227	20231018	163300	29342325	4060	4060	4060	4060	0
228	20231018	163200	29342325	4060	4060	4060	4060	0
229	20231018	163100	29342325	4060	4060	4060	4060	0
230	20231018	163000	29342325	4060	4060	4060	4060	0
231	20231018	162900	29342325	4060	4060	4060	4060	0
232	20231018	162800	29342325	4060	4060	4060	4060	0
233	20231018	162700	29342325	4060	4060	4060	4060	0
234	20231018	162600	29342325	4060	4060	4060	4060	0
235	20231018	162500	29342325	4060	4060	4060	4060	0
236	20231018	162400	29342325	4060	4060	4060	4060	0
237	20231018	162300	29342325	4060	4060	4060	4060	0
238	20231018	162200	29342325	4060	4060	4060	4060	0
239	20231018	162100	29342325	4060	4060	4060	4060	0
240	20231018	162000	29342325	4060	4060	4060	4060	0
241	20231018	161900	29342325	4060	4060	4060	4060	0
242	20231018	161800	29342325	4060	4060	4060	4060	77
243	20231018	161700	29342325	4060	4060	4060	4060	0
244	20231018	161600	29342325	4060	4060	4060	4060	0
245	20231018	161500	29342325	4060	4060	4060	4060	0
246	20231018	161400	29342325	4060	4060	4060	4060	0
247	20231018	161300	29342325	4060	4060	4060	4060	0
248	20231018	161200	29342325	4060	4060	4060	4060	0
249	20231018	161100	29342325	4060	4060	4060	4060	0
250	20231018	161000	29342325	4060	4060	4060	4060	0
251	20231018	160900	29342325	4060	4060	4060	4060	0
252	20231018	160800	29342325	4060	4060	4060	4060	0
253	20231018	160700	29342325	4060	4060	4060	4060	0
254	20231018	160600	29342325	4060	4060	4060	4060	0
255	20231018	160500	29342325	4060	4060	4060	4060	0
256	20231018	160400	29342325	4060	4060	4060	4060	0
257	20231018	160300	29342325	4060	4060	4060	4060	0
258	20231018	160200	29342325	4060	4060	4060	4060	0
259	20231018	160100	29342325	4060	4060	4060	4060	0
260	20231018	160000	29342325	4060	4060	4060	4060	0
261	20231018	155900	29342325	4060	4060	4060	4060	0
262	20231018	155800	29342325	4060	4060	4060	4060	0
263	20231018	155700	29342325	4060	4060	4060	4060	0
264	20231018	155600	29342325	4060	4060	4060	4060	0
265	20231018	155500	29342325	4060	4060	4060	4060	0
266	20231018	155400	29342325	4060	4060	4060	4060	0
267	20231018	155300	29342325	4060	4060	4060	4060	0
268	20231018	155200	29342325	4060	4060	4060	4060	0
269	20231018	155100	29342325	4060	4060	4060	4060	0
270	20231018	155000	29342325	4060	4060	4060	4060	0
271	20231018	154900	29342325	4060	4060	4060	4060	0
272	20231018	154800	29342325	4060	4060	4060	4060	77
273	20231018	154700	29342325	4060	4060	4060	4060	0
274	20231018	154600	29342325	4060	4060	4060	4060	0
275	20231018	154500	29342325	4060	4060	4060	4060	0
276	20231018	154400	29342325	4060	4060	4060	4060	0
277	20231018	154300	29342325	4060	4060	4060	4060	0
278	20231018	154200	29342325	4060	4060	4060	4060	0
279	20231018	154100	29342325	4060	4060	4060	4060	0
280	20231018	154000	29342325	4060	4060	4060	4060	0
281	20231018	153900	29342325	4060	4060	4060	4060	0
282	20231018	153800	29342325	4060	4060	4060	4060	0
283	20231018	153700	29342325	4060	4060	4060	4060	0
284	20231018	153600	29342325	4060	4060	4060	4060	0
285	20231018	153500	29342325	4060	4060	4060	4060	0
286	20231018	153400	29342325	4060	4060	4060	4060	0
287	20231018	153300	29342325	4060	4060	4060	4060	0
288	20231018	153200	29342325	4060	4060	4060	4060	0
289	20231018	153100	29342325	4060	4060	4060	4060	0
290	20231018	153000	29342325	4060	4060	4060	4060	77
291	20231018	152900	29029705	4060	4060	4060	4060	0
292	20231018	152800	29029705	4060	4060	4060	4060	0
293	20231018	152700	29029705	4060	4060	4060	4060	0
294	20231018	152600	29029705	4060	4060	4060	4060	0
295	20231018	152500	29029705	4060	4060	4060	4060	0
296	20231018	152400	29029705	4060	4060	4060	4060	0
297	20231018	152300	29029705	4060	4060	4060	4060	0
298	20231018	152200	29029705	4060	4060	4060	4060	0
299	20231018	152100	29029705	4060	4060	4060	4060	0
300	20231018	152000	29029705	4060	4060	4060	4060	0
301	20231018	151900	29029705	4060	4060	4060	4060	0
302	20231018	151800	29029705	4060	4060	4060	4060	0
303	20231018	151700	29029705	4060	4060	4060	4060	1
304	20231018	151600	29025645	4060	4060	4060	4060	0
305	20231018	151500	29025645	4060	4060	4060	4060	0
306	20231018	151400	29025645	4060	4060	4060	4060	0
307	20231018	151300	29025645	4060	4060	4060	4060	0
308	20231018	151200	29025645	4060	4060	4060	4060	0
309	20231018	151100	29025645	4060	4060	4060	4060	0
310	20231018	151000	29025645	4060	4060	4060	4060	0
311	20231018	150900	29025645	4060	4060	4060	4060	0
312	20231018	150800	29025645	4060	4060	4060	4060	1
313	20231018	150700	29021585	4055	4055	4055	4055	0
314	20231018	150600	29021585	4055	4055	4055	4055	0
315	20231018	150500	29021585	4055	4055	4055	4055	22
316	20231018	150400	28932375	4060	4060	4060	4060	0
317	20231018	150300	28932375	4060	4060	4060	4060	0
318	20231018	150200	28932375	4060	4060	4060	4060	0
319	20231018	150100	28932375	4060	4060	4060	4060	0
320	20231018	150000	28932375	4060	4060	4060	4060	1
321	20231018	145900	28928315	4050	4050	4050	4050	0
322	20231018	145800	28928315	4050	4050	4050	4050	0
323	20231018	145700	28928315	4050	4050	4050	4050	0
324	20231018	145600	28928315	4050	4045	4050	4045	18
325	20231018	145500	28855500	4050	4050	4050	4050	0
326	20231018	145400	28855500	4050	4050	4050	4050	24
327	20231018	145300	28758300	4050	4050	4050	4050	0
328	20231018	145200	28758300	4050	4050	4050	4050	0
329	20231018	145100	28758300	4050	4050	4050	4050	0
330	20231018	145000	28758300	4050	4050	4050	4050	50
331	20231018	144900	28555800	4055	4055	4055	4055	0
332	20231018	144800	28555800	4055	4055	4055	4055	0
333	20231018	144700	28555800	4055	4055	4055	4055	0
334	20231018	144600	28555800	4055	4050	4055	4050	2
335	20231018	144500	28547695	4045	4045	4045	4045	17
336	20231018	144400	28478930	4050	4050	4050	4050	0
337	20231018	144300	28478930	4050	4050	4050	4050	0
338	20231018	144200	28478930	4050	4050	4050	4050	0
339	20231018	144100	28478930	4050	4050	4050	4050	0
340	20231018	144000	28478930	4050	4050	4050	4050	0
341	20231018	143900	28478930	4050	4050	4050	4050	0
342	20231018	143800	28478930	4050	4050	4050	4050	0
343	20231018	143700	28478930	4050	4050	4050	4050	0
344	20231018	143600	28478930	4050	4050	4050	4050	1
345	20231018	143500	28474880	4050	4045	4050	4045	18
346	20231018	143400	28402065	4050	4050	4050	4050	0
347	20231018	143300	28402065	4050	4050	4050	4050	0
348	20231018	143200	28402065	4050	4050	4050	4050	0
349	20231018	143100	28402065	4050	4050	4050	4050	23
350	20231018	143000	28308915	4050	4050	4050	4050	1
351	20231018	142900	28304865	4050	4050	4050	4050	0
352	20231018	142800	28304865	4050	4050	4050	4050	0
353	20231018	142700	28304865	4050	4050	4050	4050	26
354	20231018	142600	28199565	4055	4055	4055	4055	0
355	20231018	142500	28199565	4055	4055	4055	4055	0
356	20231018	142400	28199565	4055	4055	4055	4055	0
357	20231018	142300	28199565	4055	4055	4055	4055	50
358	20231018	142200	27996815	4060	4060	4060	4060	0
359	20231018	142100	27996815	4060	4060	4060	4060	0
360	20231018	142000	27996815	4060	4060	4060	4060	0
361	20231018	141900	27996815	4060	4060	4060	4060	50
362	20231018	141800	27793815	4065	4065	4065	4065	0
363	20231018	141700	27793815	4065	4060	4065	4060	245
364	20231018	141600	26799110	4065	4065	4065	4065	0
365	20231018	141500	26799110	4065	4065	4065	4065	0
366	20231018	141400	26799110	4065	4065	4065	4065	0
367	20231018	141300	26799110	4065	4065	4065	4065	0
368	20231018	141200	26799110	4065	4065	4065	4065	0
369	20231018	141100	26799110	4065	4060	4065	4060	27
370	20231018	141000	26689485	4065	4065	4065	4065	0
371	20231018	140900	26689485	4065	4065	4065	4065	0
372	20231018	140800	26689485	4065	4065	4065	4065	0
373	20231018	140700	26689485	4065	4065	4065	4065	1
374	20231018	140600	26685420	4060	4060	4060	4060	26
375	20231018	140500	26579860	4065	4065	4065	4065	50
376	20231018	140400	26376610	4070	4070	4070	4070	0
377	20231018	140300	26376610	4070	4070	4070	4070	0
378	20231018	140200	26376610	4070	4070	4070	4060	5
379	20231018	140100	26356280	4065	4065	4065	4065	50
380	20231018	140000	26153030	4070	4070	4070	4070	0
381	20231018	135900	26153030	4070	4070	4070	4070	1
382	20231018	135800	26148960	4060	4065	4065	4060	21
383	20231018	135700	26063600	4065	4065	4065	4065	0
384	20231018	135600	26063600	4065	4060	4065	4060	27
385	20231018	135500	25953975	4065	4065	4065	4065	0
386	20231018	135400	25953975	4065	4065	4065	4065	0
387	20231018	135300	25953975	4065	4065	4065	4065	0
388	20231018	135200	25953975	4065	4065	4065	4065	1
389	20231018	135100	25949910	4060	4060	4060	4060	26
390	20231018	135000	25844350	4065	4065	4065	4065	0
391	20231018	134900	25844350	4065	4065	4065	4065	0
392	20231018	134800	25844350	4065	4065	4065	4065	0
393	20231018	134700	25844350	4065	4065	4065	4065	1
394	20231018	134600	25840285	4060	4060	4060	4060	45
395	20231018	134500	25657585	4060	4060	4065	4060	106
396	20231018	134400	25227220	4065	4065	4065	4065	0
397	20231018	134300	25227220	4065	4065	4065	4065	0
398	20231018	134200	25227220	4065	4065	4065	4065	0
399	20231018	134100	25227220	4065	4065	4065	4065	0
400	20231018	134000	25227220	4065	4065	4065	4065	0
401	20231018	133900	25227220	4065	4065	4065	4065	0
402	20231018	133800	25227220	4065	4065	4065	4065	0
403	20231018	133700	25227220	4065	4065	4065	4065	0
404	20231018	133600	25227220	4065	4065	4065	4065	0
405	20231018	133500	25227220	4065	4060	4065	4040	523
406	20231018	133400	23109825	4065	4065	4065	4065	0
407	20231018	133300	23109825	4065	4065	4065	4065	0
408	20231018	133200	23109825	4065	4065	4065	4065	0
409	20231018	133100	23109825	4065	4060	4065	4060	27
410	20231018	133000	23000200	4065	4065	4065	4065	0
411	20231018	132900	23000200	4065	4065	4065	4065	0
412	20231018	132800	23000200	4065	4065	4065	4065	0
413	20231018	132700	23000200	4065	4065	4065	4065	1
414	20231018	132600	22996135	4060	4060	4060	4060	0
415	20231018	132500	22996135	4060	4060	4060	4060	20
416	20231018	132400	22914935	4060	4060	4060	4060	26
417	20231018	132300	22809375	4065	4065	4065	4065	0
418	20231018	132200	22809375	4065	4065	4065	4065	0
419	20231018	132100	22809375	4065	4065	4065	4065	0
420	20231018	132000	22809375	4065	4065	4065	4065	0
421	20231018	131900	22809375	4065	4065	4065	4065	0
422	20231018	131800	22809375	4065	4065	4065	4065	71
423	20231018	131700	22520760	4070	4070	4070	4070	1
424	20231018	131600	22516690	4065	4065	4065	4065	26
425	20231018	131500	22411000	4070	4070	4070	4070	5
426	20231018	131400	22390650	4070	4070	4070	4070	0
427	20231018	131300	22390650	4070	4070	4070	4070	25
428	20231018	131200	22288900	4065	4065	4065	4065	0
429	20231018	131100	22288900	4065	4065	4065	4065	27
430	20231018	131000	22179145	4070	4070	4070	4070	0
431	20231018	130900	22179145	4070	4070	4070	4070	1
432	20231018	130800	22175075	4065	4065	4065	4065	64
433	20231018	130700	21914915	4095	4095	4095	4095	0
434	20231018	130600	21914915	4095	4095	4095	4095	0
435	20231018	130500	21914915	4095	4095	4095	4095	50
436	20231018	130400	21710165	4100	4100	4100	4100	0
437	20231018	130300	21710165	4100	4050	4100	4050	33
438	20231018	130200	21576465	4045	4045	4045	4045	0
439	20231018	130100	21576465	4045	4045	4045	4045	0
440	20231018	130000	21576465	4045	4045	4045	4045	0
441	20231018	125900	21576465	4045	4045	4045	4045	0
442	20231018	125800	21576465	4045	4045	4045	4045	0
443	20231018	125700	21576465	4045	4045	4045	4045	0
444	20231018	125600	21576465	4045	4045	4045	4045	0
445	20231018	125500	21576465	4045	4045	4045	4045	0
446	20231018	125400	21576465	4045	4045	4045	4045	0
447	20231018	125300	21576465	4045	4045	4045	4045	0
448	20231018	125200	21576465	4045	4045	4045	4045	0
449	20231018	125100	21576465	4045	4050	4050	4045	51
450	20231018	125000	21370100	4080	4080	4080	4080	50
451	20231018	124900	21166100	4085	4085	4085	4085	0
452	20231018	124800	21166100	4085	4085	4085	4085	0
453	20231018	124700	21166100	4085	4075	4085	4075	51
454	20231018	124600	20958265	4080	4080	4080	4080	0
455	20231018	124500	20958265	4080	4080	4080	4080	0
456	20231018	124400	20958265	4080	4080	4080	4080	1
457	20231018	124300	20954185	4075	4075	4075	4075	50
458	20231018	124200	20750435	4080	4080	4080	4080	0
459	20231018	124100	20750435	4080	4080	4080	4080	50
460	20231018	124000	20546435	4085	4085	4085	4085	0
461	20231018	123900	20546435	4085	4085	4085	4085	0
462	20231018	123800	20546435	4085	4085	4085	4085	0
463	20231018	123700	20546435	4085	4085	4085	4085	1
464	20231018	123600	20542350	4080	4080	4080	4080	50
465	20231018	123500	20338350	4085	4085	4085	4085	0
466	20231018	123400	20338350	4085	4085	4085	4085	0
467	20231018	123300	20338350	4085	4085	4085	4085	1
468	20231018	123200	20334265	4075	4070	4075	4070	50
469	20231018	123100	20130520	4080	4080	4080	4080	0
470	20231018	123000	20130520	4080	4080	4080	4080	0
471	20231018	122900	20130520	4080	4080	4080	4080	50
472	20231018	122800	19926520	4085	4085	4085	4085	0
473	20231018	122700	19926520	4085	4085	4085	4085	0
474	20231018	122600	19926520	4085	4085	4085	4085	50
475	20231018	122500	19722270	4090	4090	4090	4090	0
476	20231018	122400	19722270	4090	4055	4090	4050	52
477	20231018	122300	19511430	4085	4085	4085	4085	0
478	20231018	122200	19511430	4085	4085	4085	4085	50
479	20231018	122100	19307180	4090	4090	4090	4090	0
480	20231018	122000	19307180	4090	4090	4090	4090	0
481	20231018	121900	19307180	4090	4090	4090	4090	0
482	20231018	121800	19307180	4090	4085	4090	4085	50
483	20231018	121700	19102875	4095	4095	4095	4095	0
484	20231018	121600	19102875	4095	4095	4095	4095	0
485	20231018	121500	19102875	4095	4090	4095	4090	51
486	20231018	121400	18894280	4095	4095	4095	4095	0
487	20231018	121300	18894280	4095	4095	4095	4095	1
488	20231018	121200	18890185	4095	4095	4095	4095	1
489	20231018	121100	18886090	4090	4090	4090	4090	50
490	20231018	121000	18681590	4095	4095	4095	4095	0
491	20231018	120900	18681590	4095	4095	4095	4095	0
492	20231018	120800	18681590	4095	4095	4095	4095	50
493	20231018	120700	18476840	4100	4100	4100	4100	0
494	20231018	120600	18476840	4100	4095	4100	4095	2
495	20231018	120500	18468645	4095	4095	4095	4095	50
496	20231018	120400	18263895	4100	4100	4100	4100	0
497	20231018	120300	18263895	4100	4100	4100	4100	0
498	20231018	120200	18263895	4100	4090	4100	4090	2
499	20231018	120100	18255705	4085	4085	4085	4085	0
500	20231018	120000	18255705	4085	4085	4085	4085	1
501	20231018	115900	18251620	4025	4025	4025	4025	0
502	20231018	115800	18251620	4025	4025	4025	4025	0
503	20231018	115700	18251620	4025	4095	4095	4025	52
504	20231018	115600	18040810	4075	4065	4075	4065	155
505	20231018	115500	17409200	4060	4055	4060	4055	31
506	20231018	115400	17283350	4060	4060	4060	4060	15
507	20231018	115300	17222450	4060	4060	4060	4060	50
508	20231018	115200	17019450	4065	4065	4065	4065	1
509	20231018	115100	17015385	4060	4060	4060	4060	0
510	20231018	115000	17015385	4060	4060	4060	4060	0
511	20231018	114900	17015385	4060	4060	4060	4060	0
512	20231018	114800	17015385	4060	4060	4060	4060	0
513	20231018	114700	17015385	4060	4060	4060	4060	0
514	20231018	114600	17015385	4060	4060	4060	4060	50
515	20231018	114500	16812385	4065	4065	4065	4065	0
516	20231018	114400	16812385	4065	4065	4065	4065	1
517	20231018	114300	16808320	4025	4060	4060	4025	75
518	20231018	114200	16504695	4065	4065	4065	4065	0
519	20231018	114100	16504695	4065	4065	4070	4025	1256
520	20231018	114000	11418155	4070	4065	4070	4065	62
521	20231018	113900	11166120	4065	4065	4065	4065	0
522	20231018	113800	11166120	4065	4065	4065	4065	0
523	20231018	113700	11166120	4065	4065	4065	4065	0
524	20231018	113600	11166120	4065	4065	4065	4065	26
525	20231018	113500	11060430	4070	4070	4070	4070	0
526	20231018	113400	11060430	4070	4070	4070	4070	1
527	20231018	113300	11056360	4065	4065	4065	4065	0
528	20231018	113200	11056360	4065	4065	4065	4065	0
529	20231018	113100	11056360	4065	4065	4065	4065	26
530	20231018	113000	10950670	4065	4065	4065	4065	51
531	20231018	112900	10743355	4070	4070	4070	4070	0
532	20231018	112800	10743355	4070	4070	4070	4070	0
533	20231018	112700	10743355	4070	4070	4070	4070	0
534	20231018	112600	10743355	4070	4065	4070	4065	27
535	20231018	112500	10633595	4070	4070	4070	4070	0
536	20231018	112400	10633595	4070	4070	4070	4070	0
537	20231018	112300	10633595	4070	4070	4070	4070	0
538	20231018	112200	10633595	4070	4070	4070	4070	0
539	20231018	112100	10633595	4070	4070	4070	4070	21
540	20231018	112000	10548125	4070	4070	4070	4070	0
541	20231018	111900	10548125	4070	4070	4070	4070	0
542	20231018	111800	10548125	4070	4070	4070	4070	0
543	20231018	111700	10548125	4070	4070	4070	4070	0
544	20231018	111600	10548125	4070	4070	4070	4070	26
545	20231018	111500	10442305	4070	4070	4070	4070	3
546	20231018	111400	10430095	4075	4075	4075	4075	1
547	20231018	111300	10426020	4055	4055	4055	4055	0
548	20231018	111200	10426020	4055	4055	4055	4055	0
549	20231018	111100	10426020	4055	4055	4055	4055	0
550	20231018	111000	10426020	4055	4055	4055	4055	0
551	20231018	110900	10426020	4055	4055	4055	4055	0
552	20231018	110800	10426020	4055	4055	4055	4055	0
553	20231018	110700	10426020	4055	4055	4055	4055	0
554	20231018	110600	10426020	4055	4055	4055	4055	0
555	20231018	110500	10426020	4055	4055	4055	4055	0
556	20231018	110400	10426020	4055	4055	4055	4055	0
557	20231018	110300	10426020	4055	4060	4060	4055	51
558	20231018	110200	10219210	4080	4080	4080	4080	0
559	20231018	110100	10219210	4080	4080	4080	4080	0
560	20231018	110000	10219210	4080	4080	4080	4080	50
561	20231018	105900	10015210	4085	4085	4085	4085	0
562	20231018	105800	10015210	4085	4085	4085	4085	0
563	20231018	105700	10015210	4085	4085	4085	4085	0
564	20231018	105600	10015210	4085	4085	4085	4085	50
565	20231018	105500	9810960	4090	4090	4090	4090	0
566	20231018	105400	9810960	4090	4090	4090	4090	0
567	20231018	105300	9810960	4090	4090	4090	4090	50
568	20231018	105200	9606460	4095	4095	4095	4095	0
569	20231018	105100	9606460	4095	4095	4095	4095	0
570	20231018	105000	9606460	4095	4090	4095	4090	16
571	20231018	104900	9541015	4090	4090	4090	4090	35
572	20231018	104800	9397865	4095	4095	4095	4095	0
573	20231018	104700	9397865	4095	4095	4095	4095	0
574	20231018	104600	9397865	4095	4095	4095	4095	50
575	20231018	104500	9193115	4100	4100	4100	4100	0
576	20231018	104400	9193115	4100	4100	4100	4100	1
577	20231018	104300	9189015	4065	4065	4065	4065	0
578	20231018	104200	9189015	4065	4055	4065	4055	443
579	20231018	104100	7389935	4060	4060	4060	4060	0
580	20231018	104000	7389935	4060	4060	4060	4060	52
581	20231018	103900	7178815	4065	4065	4065	4065	0
582	20231018	103800	7178815	4065	4065	4065	4065	8
583	20231018	103700	7146295	4050	4050	4050	4050	0
584	20231018	103600	7146295	4050	4050	4050	4050	51
585	20231018	103500	6939745	4055	4055	4055	4055	0
586	20231018	103400	6939745	4055	4055	4055	4055	0
587	20231018	103300	6939745	4055	4055	4055	4055	0
588	20231018	103200	6939745	4055	4055	4055	4055	30
589	20231018	103100	6818095	4055	4055	4055	4055	0
590	20231018	103000	6818095	4055	4055	4055	4055	0
591	20231018	102900	6818095	4055	4055	4055	4055	0
592	20231018	102800	6818095	4055	4055	4055	4055	8
593	20231018	102700	6785655	4050	4050	4050	4050	0
594	20231018	102600	6785655	4050	4050	4050	4050	0
595	20231018	102500	6785655	4050	4050	4050	4050	0
596	20231018	102400	6785655	4050	4050	4050	4050	29
597	20231018	102300	6668205	4055	4055	4055	4055	0
598	20231018	102200	6668205	4055	4055	4055	4055	0
599	20231018	102100	6668205	4055	4055	4055	4055	50
600	20231018	102000	6465455	4060	4060	4060	4060	1
601	20231018	101900	6461395	4035	4035	4035	4035	0
602	20231018	101800	6461395	4035	4035	4035	4035	0
603	20231018	101700	6461395	4035	4035	4035	4035	0
604	20231018	101600	6461395	4035	4035	4035	4035	0
605	20231018	101500	6461395	4035	4035	4035	4035	0
606	20231018	101400	6461395	4035	4035	4035	4035	3
607	20231018	101300	6449290	4030	4030	4030	4030	0
608	20231018	101200	6449290	4030	4030	4030	4030	0
609	20231018	101100	6449290	4030	4030	4030	4030	0
610	20231018	101000	6449290	4030	4030	4030	4030	0
611	20231018	100900	6449290	4030	4050	4050	4030	51
612	20231018	100800	6243600	4065	4065	4065	4065	14
613	20231018	100700	6186690	4070	4065	4070	4065	37
614	20231018	100600	6036280	4070	4070	4070	4070	16
615	20231018	100500	5971160	4075	4075	4075	4075	3
616	20231018	100400	5958935	4070	4070	4070	4070	0
617	20231018	100300	5958935	4070	4075	4075	4070	69
618	20231018	100200	5677930	4080	4080	4080	4080	0
619	20231018	100100	5677930	4080	4075	4080	4075	28
620	20231018	100000	5563825	4080	4080	4080	4080	0
621	20231018	095900	5563825	4080	4080	4080	4080	0
622	20231018	095800	5563825	4080	4080	4080	4080	0
623	20231018	095700	5563825	4080	4080	4080	4080	4
624	20231018	095600	5547505	4080	4075	4080	4075	39
625	20231018	095500	5388575	4080	4080	4080	4080	0
626	20231018	095400	5388575	4080	4085	4085	4080	51
627	20231018	095300	5180245	4090	4090	4090	4090	0
628	20231018	095200	5180245	4090	4090	4090	4090	28
629	20231018	095100	5065725	4090	4090	4090	4090	0
630	20231018	095000	5065725	4090	4090	4090	4090	0
631	20231018	094900	5065725	4090	4090	4090	4090	22
632	20231018	094800	4975745	4095	4095	4095	4095	1
633	20231018	094700	4971650	4035	4035	4035	4035	0
634	20231018	094600	4971650	4035	4035	4035	4035	0
635	20231018	094500	4971650	4035	4070	4070	4035	36
636	20231018	094400	4825940	4080	4080	4080	4080	0
637	20231018	094300	4825940	4080	4025	4080	4020	90
638	20231018	094200	4459445	4015	4020	4020	4015	100
639	20231018	094100	4057660	4040	4040	4040	4040	0
640	20231018	094000	4057660	4040	4040	4040	4040	1
641	20231018	093900	4053620	4035	4075	4075	4015	193
642	20231018	093800	3270595	4080	4080	4080	4080	0
643	20231018	093700	3270595	4080	4080	4080	4080	50
644	20231018	093600	3066595	4085	4085	4085	4085	0
645	20231018	093500	3066595	4085	4085	4085	4085	0
646	20231018	093400	3066595	4085	4085	4085	4085	1
647	20231018	093300	3062510	4085	4085	4085	4085	0
648	20231018	093200	3062510	4085	4085	4085	4085	1
649	20231018	093100	3058425	4075	4075	4075	4075	0
650	20231018	093000	3058425	4075	4075	4075	4075	0
651	20231018	092900	3058425	4075	4075	4075	4075	0
652	20231018	092800	3058425	4075	4080	4080	4075	75
653	20231018	092700	2752545	4085	4085	4085	4085	1
654	20231018	092600	2748460	4085	4085	4085	4085	0
655	20231018	092500	2748460	4085	4085	4085	4085	1
656	20231018	092400	2744375	4085	4075	4085	3980	262
657	20231018	092300	1692200	4075	4075	4075	4075	0
658	20231018	092200	1692200	4075	4075	4075	4075	0
659	20231018	092100	1692200	4075	4075	4075	4075	0
660	20231018	092000	1692200	4075	4075	4075	4075	0
661	20231018	091900	1692200	4075	4075	4075	4075	0
662	20231018	091800	1692200	4075	4075	4075	4075	0
663	20231018	091700	1692200	4075	4075	4075	4075	0
664	20231018	091600	1692200	4075	4075	4075	4075	0
665	20231018	091500	1692200	4075	4090	4090	4075	40
666	20231018	091400	1528615	4090	4095	4095	4090	61
667	20231018	091300	1278875	4100	4100	4100	4100	0
668	20231018	091200	1278875	4100	4100	4100	4100	0
669	20231018	091100	1278875	4100	4100	4100	4100	0
670	20231018	091000	1278875	4100	4100	4100	4100	1
671	20231018	090900	1274775	4095	4095	4095	4095	0
672	20231018	090800	1274775	4095	4095	4095	4095	100
673	20231018	090700	865275	4100	4100	4100	4100	0
674	20231018	090600	865275	4100	4100	4100	4100	11
675	20231018	090500	820175	4100	4100	4100	4100	0
676	20231018	090400	820175	4100	4100	4100	4100	0
677	20231018	090300	820175	4100	4100	4100	4100	0
678	20231018	090200	820175	4100	4100	4100	4100	1
679	20231018	090100	816075	4100	4100	4100	4100	1
680	20231018	090000	811975	4105	4140	4140	4105	197