KissMeData/331920/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	204500	54844460	4050	4050	4050	4050	132
3	20231018	204400	54844460	4050	4050	4050	4050	0
4	20231018	204300	54844460	4050	4050	4050	4050	0
5	20231018	204200	54844460	4050	4050	4050	4050	0
6	20231018	204100	54844460	4050	4050	4050	4050	0
7	20231018	204000	54844460	4050	4050	4050	4050	0
8	20231018	203900	54844460	4050	4050	4050	4050	0
9	20231018	203800	54844460	4050	4050	4050	4050	0
10	20231018	203700	54844460	4050	4050	4050	4050	0
11	20231018	203600	54844460	4050	4050	4050	4050	0
12	20231018	203500	54844460	4050	4050	4050	4050	0
13	20231018	203400	54844460	4050	4050	4050	4050	0
14	20231018	203300	54844460	4050	4050	4050	4050	0
15	20231018	203200	54844460	4050	4050	4050	4050	0
16	20231018	203100	54844460	4050	4050	4050	4050	0
17	20231018	203000	54844460	4050	4050	4050	4050	0
18	20231018	202900	54844460	4050	4050	4050	4050	0
19	20231018	202800	54844460	4050	4050	4050	4050	0
20	20231018	202700	54844460	4050	4050	4050	4050	0
21	20231018	202600	54844460	4050	4050	4050	4050	0
22	20231018	202500	54844460	4050	4050	4050	4050	0
23	20231018	202400	54844460	4050	4050	4050	4050	0
24	20231018	202300	54844460	4050	4050	4050	4050	0
25	20231018	202200	54844460	4050	4050	4050	4050	0
26	20231018	202100	54844460	4050	4050	4050	4050	0
27	20231018	202000	54844460	4050	4050	4050	4050	0
28	20231018	201900	54844460	4050	4050	4050	4050	0
29	20231018	201800	54844460	4050	4050	4050	4050	0
30	20231018	201700	54844460	4050	4050	4050	4050	0
31	20231018	201600	54844460	4050	4050	4050	4050	0
32	20231018	201500	54844460	4050	4050	4050	4050	132
33	20231018	201400	54844460	4050	4050	4050	4050	0
34	20231018	201300	54844460	4050	4050	4050	4050	0
35	20231018	201200	54844460	4050	4050	4050	4050	0
36	20231018	201100	54844460	4050	4050	4050	4050	0
37	20231018	201000	54844460	4050	4050	4050	4050	0
38	20231018	200900	54844460	4050	4050	4050	4050	0
39	20231018	200800	54844460	4050	4050	4050	4050	0
40	20231018	200700	54844460	4050	4050	4050	4050	0
41	20231018	200600	54844460	4050	4050	4050	4050	0
42	20231018	200500	54844460	4050	4050	4050	4050	0
43	20231018	200400	54844460	4050	4050	4050	4050	0
44	20231018	200300	54844460	4050	4050	4050	4050	0
45	20231018	200200	54844460	4050	4050	4050	4050	0
46	20231018	200100	54844460	4050	4050	4050	4050	0
47	20231018	200000	54844460	4050	4050	4050	4050	0
48	20231018	195900	54844460	4050	4050	4050	4050	0
49	20231018	195800	54844460	4050	4050	4050	4050	0
50	20231018	195700	54844460	4050	4050	4050	4050	0
51	20231018	195600	54844460	4050	4050	4050	4050	0
52	20231018	195500	54844460	4050	4050	4050	4050	0
53	20231018	195400	54844460	4050	4050	4050	4050	0
54	20231018	195300	54844460	4050	4050	4050	4050	0
55	20231018	195200	54844460	4050	4050	4050	4050	0
56	20231018	195100	54844460	4050	4050	4050	4050	0
57	20231018	195000	54844460	4050	4050	4050	4050	0
58	20231018	194900	54844460	4050	4050	4050	4050	0
59	20231018	194800	54844460	4050	4050	4050	4050	0
60	20231018	194700	54844460	4050	4050	4050	4050	0
61	20231018	194600	54844460	4050	4050	4050	4050	0
62	20231018	194500	54844460	4050	4050	4050	4050	132
63	20231018	194400	54844460	4050	4050	4050	4050	0
64	20231018	194300	54844460	4050	4050	4050	4050	0
65	20231018	194200	54844460	4050	4050	4050	4050	0
66	20231018	194100	54844460	4050	4050	4050	4050	0
67	20231018	194000	54844460	4050	4050	4050	4050	0
68	20231018	193900	54844460	4050	4050	4050	4050	0
69	20231018	193800	54844460	4050	4050	4050	4050	0
70	20231018	193700	54844460	4050	4050	4050	4050	0
71	20231018	193600	54844460	4050	4050	4050	4050	0
72	20231018	193500	54844460	4050	4050	4050	4050	0
73	20231018	193400	54844460	4050	4050	4050	4050	0
74	20231018	193300	54844460	4050	4050	4050	4050	0
75	20231018	193200	54844460	4050	4050	4050	4050	0
76	20231018	193100	54844460	4050	4050	4050	4050	0
77	20231018	193000	54844460	4050	4050	4050	4050	0
78	20231018	192900	54844460	4050	4050	4050	4050	0
79	20231018	192800	54844460	4050	4050	4050	4050	0
80	20231018	192700	54844460	4050	4050	4050	4050	0
81	20231018	192600	54844460	4050	4050	4050	4050	0
82	20231018	192500	54844460	4050	4050	4050	4050	0
83	20231018	192400	54844460	4050	4050	4050	4050	0
84	20231018	192300	54844460	4050	4050	4050	4050	0
85	20231018	192200	54844460	4050	4050	4050	4050	0
86	20231018	192100	54844460	4050	4050	4050	4050	0
87	20231018	192000	54844460	4050	4050	4050	4050	0
88	20231018	191900	54844460	4050	4050	4050	4050	0
89	20231018	191800	54844460	4050	4050	4050	4050	0
90	20231018	191700	54844460	4050	4050	4050	4050	0
91	20231018	191600	54844460	4050	4050	4050	4050	0
92	20231018	191500	54844460	4050	4050	4050	4050	132
93	20231018	191400	54844460	4050	4050	4050	4050	0
94	20231018	191300	54844460	4050	4050	4050	4050	0
95	20231018	191200	54844460	4050	4050	4050	4050	0
96	20231018	191100	54844460	4050	4050	4050	4050	0
97	20231018	191000	54844460	4050	4050	4050	4050	0
98	20231018	190900	54844460	4050	4050	4050	4050	0
99	20231018	190800	54844460	4050	4050	4050	4050	0
100	20231018	190700	54844460	4050	4050	4050	4050	0
101	20231018	190600	54844460	4050	4050	4050	4050	0
102	20231018	190500	54844460	4050	4050	4050	4050	0
103	20231018	190400	54844460	4050	4050	4050	4050	0
104	20231018	190300	54844460	4050	4050	4050	4050	0
105	20231018	190200	54844460	4050	4050	4050	4050	0
106	20231018	190100	54844460	4050	4050	4050	4050	0
107	20231018	190000	54844460	4050	4050	4050	4050	0
108	20231018	185900	54844460	4050	4050	4050	4050	0
109	20231018	185800	54844460	4050	4050	4050	4050	0
110	20231018	185700	54844460	4050	4050	4050	4050	0
111	20231018	185600	54844460	4050	4050	4050	4050	0
112	20231018	185500	54844460	4050	4050	4050	4050	0
113	20231018	185400	54844460	4050	4050	4050	4050	0
114	20231018	185300	54844460	4050	4050	4050	4050	0
115	20231018	185200	54844460	4050	4050	4050	4050	0
116	20231018	185100	54844460	4050	4050	4050	4050	0
117	20231018	185000	54844460	4050	4050	4050	4050	0
118	20231018	184900	54844460	4050	4050	4050	4050	0
119	20231018	184800	54844460	4050	4050	4050	4050	0
120	20231018	184700	54844460	4050	4050	4050	4050	0
121	20231018	184600	54844460	4050	4050	4050	4050	0
122	20231018	184500	54844460	4050	4050	4050	4050	132
123	20231018	184400	54844460	4050	4050	4050	4050	0
124	20231018	184300	54844460	4050	4050	4050	4050	0
125	20231018	184200	54844460	4050	4050	4050	4050	0
126	20231018	184100	54844460	4050	4050	4050	4050	0
127	20231018	184000	54844460	4050	4050	4050	4050	0
128	20231018	183900	54844460	4050	4050	4050	4050	0
129	20231018	183800	54844460	4050	4050	4050	4050	0
130	20231018	183700	54844460	4050	4050	4050	4050	0
131	20231018	183600	54844460	4050	4050	4050	4050	0
132	20231018	183500	54844460	4050	4050	4050	4050	0
133	20231018	183400	54844460	4050	4050	4050	4050	0
134	20231018	183300	54844460	4050	4050	4050	4050	0
135	20231018	183200	54844460	4050	4050	4050	4050	0
136	20231018	183100	54844460	4050	4050	4050	4050	0
137	20231018	183000	54844460	4050	4050	4050	4050	0
138	20231018	182900	54844460	4050	4050	4050	4050	0
139	20231018	182800	54844460	4050	4050	4050	4050	0
140	20231018	182700	54844460	4050	4050	4050	4050	0
141	20231018	182600	54844460	4050	4050	4050	4050	0
142	20231018	182500	54844460	4050	4050	4050	4050	0
143	20231018	182400	54844460	4050	4050	4050	4050	0
144	20231018	182300	54844460	4050	4050	4050	4050	0
145	20231018	182200	54844460	4050	4050	4050	4050	0
146	20231018	182100	54844460	4050	4050	4050	4050	0
147	20231018	182000	54844460	4050	4050	4050	4050	0
148	20231018	181900	54844460	4050	4050	4050	4050	0
149	20231018	181800	54844460	4050	4050	4050	4050	0
150	20231018	181700	54844460	4050	4050	4050	4050	0
151	20231018	181600	54844460	4050	4050	4050	4050	0
152	20231018	181500	54844460	4050	4050	4050	4050	132
153	20231018	181400	54844460	4050	4050	4050	4050	0
154	20231018	181300	54844460	4050	4050	4050	4050	0
155	20231018	181200	54844460	4050	4050	4050	4050	0
156	20231018	181100	54844460	4050	4050	4050	4050	0
157	20231018	181000	54844460	4050	4050	4050	4050	0
158	20231018	180900	54844460	4050	4050	4050	4050	0
159	20231018	180800	54844460	4050	4050	4050	4050	0
160	20231018	180700	54844460	4050	4050	4050	4050	0
161	20231018	180600	54844460	4050	4050	4050	4050	0
162	20231018	180500	54844460	4050	4050	4050	4050	0
163	20231018	180400	54844460	4050	4050	4050	4050	0
164	20231018	180300	54844460	4050	4050	4050	4050	0
165	20231018	180200	54844460	4050	4050	4050	4050	0
166	20231018	180100	54844460	4050	4050	4050	4050	0
167	20231018	180000	54844460	4050	4050	4050	4050	0
168	20231018	175900	54844460	4050	4050	4050	4050	0
169	20231018	175800	54844460	4050	4050	4050	4050	0
170	20231018	175700	54844460	4050	4050	4050	4050	0
171	20231018	175600	54844460	4050	4050	4050	4050	0
172	20231018	175500	54844460	4050	4050	4050	4050	0
173	20231018	175400	54844460	4050	4050	4050	4050	0
174	20231018	175300	54844460	4050	4050	4050	4050	0
175	20231018	175200	54844460	4050	4050	4050	4050	0
176	20231018	175100	54844460	4050	4050	4050	4050	0
177	20231018	175000	54844460	4050	4050	4050	4050	0
178	20231018	174900	54844460	4050	4050	4050	4050	0
179	20231018	174800	54844460	4050	4050	4050	4050	0
180	20231018	174700	54844460	4050	4050	4050	4050	0
181	20231018	174600	54844460	4050	4050	4050	4050	0
182	20231018	174500	54844460	4050	4050	4050	4050	132
183	20231018	174400	54844460	4050	4050	4050	4050	0
184	20231018	174300	54844460	4050	4050	4050	4050	0
185	20231018	174200	54844460	4050	4050	4050	4050	0
186	20231018	174100	54844460	4050	4050	4050	4050	0
187	20231018	174000	54844460	4050	4050	4050	4050	0
188	20231018	173900	54844460	4050	4050	4050	4050	0
189	20231018	173800	54844460	4050	4050	4050	4050	0
190	20231018	173700	54844460	4050	4050	4050	4050	0
191	20231018	173600	54844460	4050	4050	4050	4050	0
192	20231018	173500	54844460	4050	4050	4050	4050	0
193	20231018	173400	54844460	4050	4050	4050	4050	0
194	20231018	173300	54844460	4050	4050	4050	4050	0
195	20231018	173200	54844460	4050	4050	4050	4050	0
196	20231018	173100	54844460	4050	4050	4050	4050	0
197	20231018	173000	54844460	4050	4050	4050	4050	0
198	20231018	172900	54844460	4050	4050	4050	4050	0
199	20231018	172800	54844460	4050	4050	4050	4050	0
200	20231018	172700	54844460	4050	4050	4050	4050	0
201	20231018	172600	54844460	4050	4050	4050	4050	0
202	20231018	172500	54844460	4050	4050	4050	4050	0
203	20231018	172400	54844460	4050	4050	4050	4050	0
204	20231018	172300	54844460	4050	4050	4050	4050	0
205	20231018	172200	54844460	4050	4050	4050	4050	0
206	20231018	172100	54844460	4050	4050	4050	4050	0
207	20231018	172000	54844460	4050	4050	4050	4050	0
208	20231018	171900	54844460	4050	4050	4050	4050	0
209	20231018	171800	54844460	4050	4050	4050	4050	0
210	20231018	171700	54844460	4050	4050	4050	4050	0
211	20231018	171600	54844460	4050	4050	4050	4050	0
212	20231018	171500	54844460	4050	4050	4050	4050	132
213	20231018	171400	54844460	4050	4050	4050	4050	0
214	20231018	171300	54844460	4050	4050	4050	4050	0
215	20231018	171200	54844460	4050	4050	4050	4050	0
216	20231018	171100	54844460	4050	4050	4050	4050	0
217	20231018	171000	54844460	4050	4050	4050	4050	0
218	20231018	170900	54844460	4050	4050	4050	4050	0
219	20231018	170800	54844460	4050	4050	4050	4050	0
220	20231018	170700	54844460	4050	4050	4050	4050	0
221	20231018	170600	54844460	4050	4050	4050	4050	0
222	20231018	170500	54844460	4050	4050	4050	4050	0
223	20231018	170400	54844460	4050	4050	4050	4050	0
224	20231018	170300	54844460	4050	4050	4050	4050	0
225	20231018	170200	54844460	4050	4050	4050	4050	0
226	20231018	170100	54844460	4050	4050	4050	4050	0
227	20231018	170000	54844460	4050	4050	4050	4050	0
228	20231018	165900	54844460	4050	4050	4050	4050	0
229	20231018	165800	54844460	4050	4050	4050	4050	0
230	20231018	165700	54844460	4050	4050	4050	4050	0
231	20231018	165600	54844460	4050	4050	4050	4050	0
232	20231018	165500	54844460	4050	4050	4050	4050	0
233	20231018	165400	54844460	4050	4050	4050	4050	0
234	20231018	165300	54844460	4050	4050	4050	4050	0
235	20231018	165200	54844460	4050	4050	4050	4050	0
236	20231018	165100	54844460	4050	4050	4050	4050	0
237	20231018	165000	54844460	4050	4050	4050	4050	0
238	20231018	164900	54844460	4050	4050	4050	4050	0
239	20231018	164800	54844460	4050	4050	4050	4050	0
240	20231018	164700	54844460	4050	4050	4050	4050	0
241	20231018	164600	54844460	4050	4050	4050	4050	0
242	20231018	164500	54844460	4050	4050	4050	4050	132
243	20231018	164400	54844460	4050	4050	4050	4050	0
244	20231018	164300	54844460	4050	4050	4050	4050	0
245	20231018	164200	54844460	4050	4050	4050	4050	0
246	20231018	164100	54844460	4050	4050	4050	4050	0
247	20231018	164000	54844460	4050	4050	4050	4050	0
248	20231018	163900	54844460	4050	4050	4050	4050	0
249	20231018	163800	54844460	4050	4050	4050	4050	0
250	20231018	163700	54844460	4050	4050	4050	4050	0
251	20231018	163600	54844460	4050	4050	4050	4050	0
252	20231018	163500	54844460	4050	4050	4050	4050	0
253	20231018	163400	54844460	4050	4050	4050	4050	0
254	20231018	163300	54844460	4050	4050	4050	4050	0
255	20231018	163200	54844460	4050	4050	4050	4050	0
256	20231018	163100	54844460	4050	4050	4050	4050	0
257	20231018	163000	54844460	4050	4050	4050	4050	0
258	20231018	162900	54844460	4050	4050	4050	4050	0
259	20231018	162800	54844460	4050	4050	4050	4050	0
260	20231018	162700	54844460	4050	4050	4050	4050	0
261	20231018	162600	54844460	4050	4050	4050	4050	0
262	20231018	162500	54844460	4050	4050	4050	4050	0
263	20231018	162400	54844460	4050	4050	4050	4050	0
264	20231018	162300	54844460	4050	4050	4050	4050	0
265	20231018	162200	54844460	4050	4050	4050	4050	0
266	20231018	162100	54844460	4050	4050	4050	4050	0
267	20231018	162000	54844460	4050	4050	4050	4050	0
268	20231018	161900	54844460	4050	4050	4050	4050	0
269	20231018	161800	54844460	4050	4050	4050	4050	0
270	20231018	161700	54844460	4050	4050	4050	4050	0
271	20231018	161600	54844460	4050	4050	4050	4050	0
272	20231018	161500	54844460	4050	4050	4050	4050	132
273	20231018	161400	54844460	4050	4050	4050	4050	0
274	20231018	161300	54844460	4050	4050	4050	4050	0
275	20231018	161200	54844460	4050	4050	4050	4050	0
276	20231018	161100	54844460	4050	4050	4050	4050	0
277	20231018	161000	54844460	4050	4050	4050	4050	0
278	20231018	160900	54844460	4050	4050	4050	4050	0
279	20231018	160800	54844460	4050	4050	4050	4050	0
280	20231018	160700	54844460	4050	4050	4050	4050	0
281	20231018	160600	54844460	4050	4050	4050	4050	0
282	20231018	160500	54844460	4050	4050	4050	4050	0
283	20231018	160400	54844460	4050	4050	4050	4050	0
284	20231018	160300	54844460	4050	4050	4050	4050	0
285	20231018	160200	54844460	4050	4050	4050	4050	0
286	20231018	160100	54844460	4050	4050	4050	4050	0
287	20231018	160000	54844460	4050	4050	4050	4050	0
288	20231018	155900	54844460	4050	4050	4050	4050	0
289	20231018	155800	54844460	4050	4050	4050	4050	0
290	20231018	155700	54844460	4050	4050	4050	4050	0
291	20231018	155600	54844460	4050	4050	4050	4050	0
292	20231018	155500	54844460	4050	4050	4050	4050	0
293	20231018	155400	54844460	4050	4050	4050	4050	0
294	20231018	155300	54844460	4050	4050	4050	4050	0
295	20231018	155200	54844460	4050	4050	4050	4050	0
296	20231018	155100	54844460	4050	4050	4050	4050	0
297	20231018	155000	54844460	4050	4050	4050	4050	0
298	20231018	154900	54844460	4050	4050	4050	4050	0
299	20231018	154800	54844460	4050	4050	4050	4050	0
300	20231018	154700	54844460	4050	4050	4050	4050	0
301	20231018	154600	54844460	4050	4050	4050	4050	0
302	20231018	154500	54844460	4050	4050	4050	4050	132
303	20231018	154400	54844460	4050	4050	4050	4050	0
304	20231018	154300	54844460	4050	4050	4050	4050	0
305	20231018	154200	54844460	4050	4050	4050	4050	0
306	20231018	154100	54844460	4050	4050	4050	4050	0
307	20231018	154000	54844460	4050	4050	4050	4050	0
308	20231018	153900	54844460	4050	4050	4050	4050	0
309	20231018	153800	54844460	4050	4050	4050	4050	0
310	20231018	153700	54844460	4050	4050	4050	4050	0
311	20231018	153600	54844460	4050	4050	4050	4050	0
312	20231018	153500	54844460	4050	4050	4050	4050	0
313	20231018	153400	54844460	4050	4050	4050	4050	0
314	20231018	153300	54844460	4050	4050	4050	4050	0
315	20231018	153200	54844460	4050	4050	4050	4050	0
316	20231018	153100	54844460	4050	4050	4050	4050	0
317	20231018	153000	54844460	4050	4050	4050	4050	132
318	20231018	152900	54309860	4050	4050	4050	4050	0
319	20231018	152800	54309860	4050	4050	4050	4050	0
320	20231018	152700	54309860	4050	4050	4050	4050	0
321	20231018	152600	54309860	4050	4050	4050	4050	0
322	20231018	152500	54309860	4050	4050	4050	4050	0
323	20231018	152400	54309860	4050	4050	4050	4050	0
324	20231018	152300	54309860	4050	4050	4050	4050	0
325	20231018	152200	54309860	4050	4050	4050	4050	0
326	20231018	152100	54309860	4050	4050	4050	4050	0
327	20231018	152000	54309860	4050	4050	4050	4050	0
328	20231018	151900	54309860	4050	4050	4050	4050	0
329	20231018	151800	54309860	4050	4050	4050	4050	1
330	20231018	151700	54305810	4045	4045	4045	4045	21
331	20231018	151600	54220865	4040	4030	4040	4030	236
332	20231018	151500	53269580	4030	4030	4030	4030	2
333	20231018	151400	53261520	4030	4035	4035	4030	139
334	20231018	151300	52701300	4035	4035	4035	4035	100
335	20231018	151200	52297800	4035	4035	4035	4035	20
336	20231018	151100	52217100	4040	4040	4040	4040	0
337	20231018	151000	52217100	4040	4040	4040	4040	0
338	20231018	150900	52217100	4040	4040	4040	4040	2
339	20231018	150800	52209020	4030	4030	4030	4030	40
340	20231018	150700	52047820	4045	4045	4045	4045	4
341	20231018	150600	52031640	4050	4050	4050	4050	0
342	20231018	150500	52031640	4050	4050	4050	4050	0
343	20231018	150400	52031640	4050	4050	4050	4050	0
344	20231018	150300	52031640	4050	4050	4050	4050	0
345	20231018	150200	52031640	4050	4050	4050	4050	0
346	20231018	150100	52031640	4050	4050	4050	4050	0
347	20231018	150000	52031640	4050	4050	4050	4050	0
348	20231018	145900	52031640	4050	4050	4050	4050	0
349	20231018	145800	52031640	4050	4050	4050	4050	0
350	20231018	145700	52031640	4050	4050	4050	4050	0
351	20231018	145600	52031640	4050	4050	4050	4050	5
352	20231018	145500	52011390	4050	4050	4050	4050	0
353	20231018	145400	52011390	4050	4050	4050	4050	0
354	20231018	145300	52011390	4050	4050	4050	4050	0
355	20231018	145200	52011390	4050	4050	4050	4050	0
356	20231018	145100	52011390	4050	4050	4050	4050	118
357	20231018	145000	51533490	4050	4050	4050	4050	4
358	20231018	144900	51517290	4050	4050	4050	4050	128
359	20231018	144800	50998890	4050	4050	4050	4050	0
360	20231018	144700	50998890	4050	4050	4050	4050	0
361	20231018	144600	50998890	4050	4050	4050	4050	0
362	20231018	144500	50998890	4050	4050	4050	4050	0
363	20231018	144400	50998890	4050	4050	4050	4050	0
364	20231018	144300	50998890	4050	4050	4050	4050	0
365	20231018	144200	50998890	4050	4050	4050	4050	0
366	20231018	144100	50998890	4050	4050	4050	4050	0
367	20231018	144000	50998890	4050	4050	4050	4050	0
368	20231018	143900	50998890	4050	4050	4050	4050	0
369	20231018	143800	50998890	4050	4050	4050	4050	1
370	20231018	143700	50994840	4030	4030	4030	4030	0
371	20231018	143600	50994840	4030	4030	4030	4030	0
372	20231018	143500	50994840	4030	4030	4030	4030	0
373	20231018	143400	50994840	4030	4030	4030	4030	0
374	20231018	143300	50994840	4030	4030	4030	4030	0
375	20231018	143200	50994840	4030	4030	4030	4030	0
376	20231018	143100	50994840	4030	4030	4030	4030	0
377	20231018	143000	50994840	4030	4030	4030	4030	0
378	20231018	142900	50994840	4030	4030	4050	4030	20
379	20231018	142800	50914220	4030	4040	4040	4030	250
380	20231018	142700	49906185	4055	4055	4055	4055	0
381	20231018	142600	49906185	4055	4050	4055	4050	3
382	20231018	142500	49894030	4055	4055	4055	4055	0
383	20231018	142400	49894030	4055	4050	4055	4050	6
384	20231018	142300	49869715	4055	4055	4055	4055	0
385	20231018	142200	49869715	4055	4055	4055	4055	137
386	20231018	142100	49314180	4055	4055	4055	4055	6
387	20231018	142000	49289850	4045	4045	4045	4045	3
388	20231018	141900	49277715	4050	4050	4050	4050	0
389	20231018	141800	49277715	4050	4050	4050	4050	2
390	20231018	141700	49269615	4050	4050	4050	4050	0
391	20231018	141600	49269615	4050	4050	4050	4050	1
392	20231018	141500	49265565	4050	4050	4050	4050	0
393	20231018	141400	49265565	4050	4050	4050	4050	0
394	20231018	141300	49265565	4050	4050	4050	4050	0
395	20231018	141200	49265565	4050	4050	4050	4050	1
396	20231018	141100	49261515	4045	4045	4045	4045	0
397	20231018	141000	49261515	4045	4045	4045	4045	1
398	20231018	140900	49257470	4055	4055	4055	4055	0
399	20231018	140800	49257470	4055	4055	4055	4055	0
400	20231018	140700	49257470	4055	4055	4055	4055	0
401	20231018	140600	49257470	4055	4055	4055	4055	0
402	20231018	140500	49257470	4055	4055	4055	4055	0
403	20231018	140400	49257470	4055	4055	4055	4055	0
404	20231018	140300	49257470	4055	4055	4055	4055	0
405	20231018	140200	49257470	4055	4055	4055	4055	1
406	20231018	140100	49253415	4045	4045	4045	4045	0
407	20231018	140000	49253415	4045	4045	4045	4045	8
408	20231018	135900	49221055	4055	4055	4055	4055	0
409	20231018	135800	49221055	4055	4055	4055	4055	0
410	20231018	135700	49221055	4055	4055	4055	4055	0
411	20231018	135600	49221055	4055	4055	4055	4055	0
412	20231018	135500	49221055	4055	4055	4055	4055	0
413	20231018	135400	49221055	4055	4055	4055	4055	0
414	20231018	135300	49221055	4055	4055	4055	4055	0
415	20231018	135200	49221055	4055	4050	4055	4050	2
416	20231018	135100	49212950	4045	4045	4045	4045	1
417	20231018	135000	49208905	4055	4045	4055	4045	3
418	20231018	134900	49196755	4045	4050	4050	4045	40
419	20231018	134800	49034760	4050	4050	4050	4050	11
420	20231018	134700	48990210	4050	4050	4050	4050	0
421	20231018	134600	48990210	4050	4050	4050	4050	0
422	20231018	134500	48990210	4050	4050	4050	4050	0
423	20231018	134400	48990210	4050	4050	4050	4050	0
424	20231018	134300	48990210	4050	4050	4050	4050	0
425	20231018	134200	48990210	4050	4050	4050	4050	0
426	20231018	134100	48990210	4050	4050	4050	4050	0
427	20231018	134000	48990210	4050	4050	4050	4050	0
428	20231018	133900	48990210	4050	4050	4050	4050	0
429	20231018	133800	48990210	4050	4050	4050	4050	1
430	20231018	133700	48986160	4030	4030	4030	4030	1
431	20231018	133600	48982130	4030	4030	4030	4030	0
432	20231018	133500	48982130	4030	4030	4030	4030	0
433	20231018	133400	48982130	4030	4030	4030	4030	138
434	20231018	133300	48425990	4030	4030	4030	4030	114
435	20231018	133200	47966570	4030	4030	4030	4030	0
436	20231018	133100	47966570	4030	4030	4030	4030	48
437	20231018	133000	47773130	4030	4030	4030	4030	62
438	20231018	132900	47523270	4030	4030	4030	4030	50
439	20231018	132800	47321770	4030	4030	4030	4030	88
440	20231018	132700	46967130	4030	4030	4030	4030	147
441	20231018	132600	46374720	4030	4030	4030	4030	1
442	20231018	132500	46370690	4030	4030	4030	4030	52
443	20231018	132400	46161130	4030	4030	4030	4030	0
444	20231018	132300	46161130	4030	4040	4040	4025	1275
445	20231018	132200	41018450	4065	4065	4065	4065	0
446	20231018	132100	41018450	4065	4065	4065	4065	0
447	20231018	132000	41018450	4065	4065	4065	4065	1
448	20231018	131900	41014385	4065	4065	4065	4065	32
449	20231018	131800	40884305	4065	4065	4065	4065	0
450	20231018	131700	40884305	4065	4065	4065	4065	0
451	20231018	131600	40884305	4065	4040	4065	4040	2
452	20231018	131500	40876200	4040	4055	4055	4040	1000
453	20231018	131400	36829855	4055	4055	4055	4055	3
454	20231018	131300	36817690	4055	4055	4055	4055	12
455	20231018	131200	36769030	4050	4050	4050	4050	0
456	20231018	131100	36769030	4050	4050	4050	4050	0
457	20231018	131000	36769030	4050	4050	4050	4050	0
458	20231018	130900	36769030	4050	4050	4050	4050	0
459	20231018	130800	36769030	4050	4050	4050	4050	0
460	20231018	130700	36769030	4050	4050	4050	4050	8
461	20231018	130600	36736630	4050	4050	4050	4050	7
462	20231018	130500	36708280	4050	4055	4055	4050	207
463	20231018	130400	35869920	4070	4070	4070	4070	0
464	20231018	130300	35869920	4070	4070	4070	4070	0
465	20231018	130200	35869920	4070	4070	4070	4070	2
466	20231018	130100	35861780	4070	4070	4070	4070	0
467	20231018	130000	35861780	4070	4070	4070	4070	0
468	20231018	125900	35861780	4070	4070	4070	4070	0
469	20231018	125800	35861780	4070	4070	4070	4070	0
470	20231018	125700	35861780	4070	4070	4070	4070	5
471	20231018	125600	35841430	4070	4070	4070	4070	0
472	20231018	125500	35841430	4070	4070	4070	4070	0
473	20231018	125400	35841430	4070	4070	4070	4070	0
474	20231018	125300	35841430	4070	4070	4070	4070	1
475	20231018	125200	35837360	4050	4050	4050	4050	0
476	20231018	125100	35837360	4050	4050	4050	4050	0
477	20231018	125000	35837360	4050	4050	4050	4050	0
478	20231018	124900	35837360	4050	4055	4055	4050	356
479	20231018	124800	34394680	4090	4090	4090	4090	1
480	20231018	124700	34390590	4050	4050	4050	4050	0
481	20231018	124600	34390590	4050	4050	4050	4050	0
482	20231018	124500	34390590	4050	4050	4050	4050	0
483	20231018	124400	34390590	4050	4050	4050	4050	0
484	20231018	124300	34390590	4050	4050	4050	4050	0
485	20231018	124200	34390590	4050	4050	4050	4050	0
486	20231018	124100	34390590	4050	4050	4050	4050	0
487	20231018	124000	34390590	4050	4050	4050	4050	0
488	20231018	123900	34390590	4050	4060	4060	4050	49
489	20231018	123800	34192110	4065	4065	4065	4065	0
490	20231018	123700	34192110	4065	4065	4065	4065	1
491	20231018	123600	34188045	4070	4070	4070	4070	0
492	20231018	123500	34188045	4070	4070	4070	4070	0
493	20231018	123400	34188045	4070	4070	4070	4070	1
494	20231018	123300	34183975	4085	4085	4085	4085	0
495	20231018	123200	34183975	4085	4085	4085	4085	0
496	20231018	123100	34183975	4085	4085	4085	4085	0
497	20231018	123000	34183975	4085	4085	4085	4085	0
498	20231018	122900	34183975	4085	4085	4085	4085	0
499	20231018	122800	34183975	4085	4085	4085	4085	0
500	20231018	122700	34183975	4085	4085	4085	4085	0
501	20231018	122600	34183975	4085	4085	4085	4085	0
502	20231018	122500	34183975	4085	4085	4085	4085	0
503	20231018	122400	34183975	4085	4085	4085	4085	0
504	20231018	122300	34183975	4085	4085	4085	4085	0
505	20231018	122200	34183975	4085	4085	4085	4085	0
506	20231018	122100	34183975	4085	4085	4085	4085	0
507	20231018	122000	34183975	4085	4085	4085	4085	0
508	20231018	121900	34183975	4085	4085	4085	4085	0
509	20231018	121800	34183975	4085	4085	4085	4085	0
510	20231018	121700	34183975	4085	4085	4085	4085	0
511	20231018	121600	34183975	4085	4085	4085	4085	0
512	20231018	121500	34183975	4085	4085	4085	4085	0
513	20231018	121400	34183975	4085	4085	4085	4085	0
514	20231018	121300	34183975	4085	4085	4085	4085	0
515	20231018	121200	34183975	4085	4085	4085	4085	0
516	20231018	121100	34183975	4085	4085	4085	4085	0
517	20231018	121000	34183975	4085	4085	4085	4085	7
518	20231018	120900	34155380	4085	4085	4085	4085	0
519	20231018	120800	34155380	4085	4085	4085	4085	0
520	20231018	120700	34155380	4085	4085	4085	4085	1
521	20231018	120600	34151295	4085	4085	4085	4085	1
522	20231018	120500	34147210	4085	4085	4085	4085	32
523	20231018	120400	34016490	4085	4090	4090	4085	21
524	20231018	120300	33930605	4085	4085	4085	4085	13
525	20231018	120200	33877500	4085	4085	4085	4085	0
526	20231018	120100	33877500	4085	4085	4085	4085	0
527	20231018	120000	33877500	4085	4085	4085	4085	0
528	20231018	115900	33877500	4085	4085	4085	4085	0
529	20231018	115800	33877500	4085	4085	4085	4085	0
530	20231018	115700	33877500	4085	4085	4085	4085	0
531	20231018	115600	33877500	4085	4085	4085	4085	0
532	20231018	115500	33877500	4085	4085	4085	4085	0
533	20231018	115400	33877500	4085	4085	4085	4085	0
534	20231018	115300	33877500	4085	4085	4085	4085	0
535	20231018	115200	33877500	4085	4085	4085	4085	20
536	20231018	115100	33795800	4085	4085	4085	4085	637
537	20231018	115000	31193655	4105	4105	4105	4105	0
538	20231018	114900	31193655	4105	4105	4105	4105	0
539	20231018	114800	31193655	4105	4105	4105	4105	0
540	20231018	114700	31193655	4105	4105	4105	4105	0
541	20231018	114600	31193655	4105	4105	4105	4105	0
542	20231018	114500	31193655	4105	4105	4105	4105	0
543	20231018	114400	31193655	4105	4105	4105	4105	0
544	20231018	114300	31193655	4105	4105	4105	4105	0
545	20231018	114200	31193655	4105	4105	4105	4105	0
546	20231018	114100	31193655	4105	4105	4105	4105	0
547	20231018	114000	31193655	4105	4105	4105	4105	0
548	20231018	113900	31193655	4105	4105	4105	4105	0
549	20231018	113800	31193655	4105	4105	4105	4105	0
550	20231018	113700	31193655	4105	4105	4105	4105	0
551	20231018	113600	31193655	4105	4105	4105	4105	0
552	20231018	113500	31193655	4105	4105	4105	4105	0
553	20231018	113400	31193655	4105	4105	4105	4105	0
554	20231018	113300	31193655	4105	4105	4105	4105	0
555	20231018	113200	31193655	4105	4105	4105	4105	0
556	20231018	113100	31193655	4105	4105	4105	4105	1
557	20231018	113000	31189550	4085	4085	4085	4085	0
558	20231018	112900	31189550	4085	4085	4085	4085	0
559	20231018	112800	31189550	4085	4085	4085	4085	0
560	20231018	112700	31189550	4085	4085	4085	4085	0
561	20231018	112600	31189550	4085	4090	4090	4085	20
562	20231018	112500	31107800	4085	4085	4085	4085	0
563	20231018	112400	31107800	4085	4085	4085	4085	0
564	20231018	112300	31107800	4085	4085	4085	4085	0
565	20231018	112200	31107800	4085	4085	4085	4085	579
566	20231018	112100	28742585	4110	4090	4110	4090	1805
567	20231018	112000	21325275	4090	4090	4090	4090	0
568	20231018	111900	21325275	4090	4090	4090	4090	0
569	20231018	111800	21325275	4090	4090	4090	4090	0
570	20231018	111700	21325275	4090	4090	4090	4090	0
571	20231018	111600	21325275	4090	4090	4090	4090	0
572	20231018	111500	21325275	4090	4090	4090	4090	0
573	20231018	111400	21325275	4090	4085	4090	4085	4
574	20231018	111300	21308930	4085	4085	4085	4085	0
575	20231018	111200	21308930	4085	4085	4085	4085	108
576	20231018	111100	20867750	4085	4085	4085	4085	0
577	20231018	111000	20867750	4085	4085	4085	4085	0
578	20231018	110900	20867750	4085	4085	4085	4085	0
579	20231018	110800	20867750	4085	4085	4085	4085	0
580	20231018	110700	20867750	4085	4085	4085	4085	0
581	20231018	110600	20867750	4085	4085	4085	4085	0
582	20231018	110500	20867750	4085	4085	4085	4085	0
583	20231018	110400	20867750	4085	4085	4085	4085	0
584	20231018	110300	20867750	4085	4085	4085	4085	0
585	20231018	110200	20867750	4085	4085	4085	4085	0
586	20231018	110100	20867750	4085	4085	4085	4085	0
587	20231018	110000	20867750	4085	4085	4085	4085	0
588	20231018	105900	20867750	4085	4085	4085	4085	0
589	20231018	105800	20867750	4085	4085	4085	4085	0
590	20231018	105700	20867750	4085	4085	4085	4085	0
591	20231018	105600	20867750	4085	4085	4085	4085	0
592	20231018	105500	20867750	4085	4085	4085	4085	0
593	20231018	105400	20867750	4085	4085	4085	4085	0
594	20231018	105300	20867750	4085	4085	4085	4085	0
595	20231018	105200	20867750	4085	4085	4085	4085	0
596	20231018	105100	20867750	4085	4085	4085	4085	0
597	20231018	105000	20867750	4085	4085	4085	4085	0
598	20231018	104900	20867750	4085	4085	4085	4085	0
599	20231018	104800	20867750	4085	4085	4085	4085	0
600	20231018	104700	20867750	4085	4085	4085	4085	0
601	20231018	104600	20867750	4085	4085	4085	4085	0
602	20231018	104500	20867750	4085	4085	4085	4085	0
603	20231018	104400	20867750	4085	4085	4085	4085	0
604	20231018	104300	20867750	4085	4085	4085	4085	0
605	20231018	104200	20867750	4085	4085	4085	4085	20
606	20231018	104100	20786050	4105	4105	4105	4105	0
607	20231018	104000	20786050	4105	4105	4105	4105	0
608	20231018	103900	20786050	4105	4105	4105	4105	0
609	20231018	103800	20786050	4105	4065	4105	4065	30
610	20231018	103700	20663730	4050	4050	4050	4050	0
611	20231018	103600	20663730	4050	4050	4050	4050	0
612	20231018	103500	20663730	4050	4050	4050	4050	0
613	20231018	103400	20663730	4050	4050	4050	4050	0
614	20231018	103300	20663730	4050	4050	4050	4050	0
615	20231018	103200	20663730	4050	4050	4050	4050	0
616	20231018	103100	20663730	4050	4050	4050	4050	0
617	20231018	103000	20663730	4050	4050	4050	4050	0
618	20231018	102900	20663730	4050	4050	4050	4050	0
619	20231018	102800	20663730	4050	4050	4050	4050	0
620	20231018	102700	20663730	4050	4050	4050	4050	1
621	20231018	102600	20659680	4050	4050	4050	4050	0
622	20231018	102500	20659680	4050	4050	4050	4050	72
623	20231018	102400	20368080	4045	4045	4045	4045	24
624	20231018	102300	20271000	4045	4045	4045	4045	0
625	20231018	102200	20271000	4045	4045	4045	4045	0
626	20231018	102100	20271000	4045	4045	4045	4045	0
627	20231018	102000	20271000	4045	4045	4045	4045	0
628	20231018	101900	20271000	4045	4045	4045	4045	0
629	20231018	101800	20271000	4045	4045	4045	4045	0
630	20231018	101700	20271000	4045	4045	4045	4045	48
631	20231018	101600	20076840	4045	4045	4045	4045	25
632	20231018	101500	19975715	4045	4045	4045	4045	0
633	20231018	101400	19975715	4045	4045	4045	4045	0
634	20231018	101300	19975715	4045	4045	4045	4045	10
635	20231018	101200	19935265	4045	4045	4045	4045	1
636	20231018	101100	19931220	4040	4040	4040	4040	1
637	20231018	101000	19927180	4040	4040	4040	4040	0
638	20231018	100900	19927180	4040	4040	4040	4040	0
639	20231018	100800	19927180	4040	4040	4040	4040	0
640	20231018	100700	19927180	4040	4040	4040	4040	155
641	20231018	100600	19300980	4045	4045	4045	4045	20
642	20231018	100500	19220080	4045	4045	4045	4045	0
643	20231018	100400	19220080	4045	4045	4045	4045	102
644	20231018	100300	18807490	4050	4050	4050	4050	25
645	20231018	100200	18706240	4045	4055	4055	4045	1749
646	20231018	100100	11621000	4070	4070	4070	4070	0
647	20231018	100000	11621000	4070	4060	4070	4060	11
648	20231018	095900	11576330	4055	4055	4055	4055	0
649	20231018	095800	11576330	4055	4055	4055	4055	437
650	20231018	095700	9804295	4055	4090	4090	4055	382
651	20231018	095600	8250120	4090	4090	4090	4090	100
652	20231018	095500	7841120	4095	4100	4100	4095	100
653	20231018	095400	7431320	4105	4105	4105	4105	0
654	20231018	095300	7431320	4105	4105	4105	4105	13
655	20231018	095200	7377955	4120	4120	4120	4120	0
656	20231018	095100	7377955	4120	4120	4120	4120	0
657	20231018	095000	7377955	4120	4120	4120	4120	1
658	20231018	094900	7373835	4105	4105	4105	4105	0
659	20231018	094800	7373835	4105	4105	4105	4105	0
660	20231018	094700	7373835	4105	4105	4105	4105	0
661	20231018	094600	7373835	4105	4105	4105	4105	348
662	20231018	094500	5945295	4105	4100	4105	4100	178
663	20231018	094400	5214800	4095	4095	4095	4095	0
664	20231018	094300	5214800	4095	4095	4095	4095	0
665	20231018	094200	5214800	4095	4100	4100	4095	37
666	20231018	094100	5063280	4105	4115	4115	4105	3
667	20231018	094000	5050950	4125	4125	4125	4125	0
668	20231018	093900	5050950	4125	4125	4125	4125	0
669	20231018	093800	5050950	4125	4125	4125	4125	0
670	20231018	093700	5050950	4125	4095	4125	4090	128
671	20231018	093600	4525810	4095	4095	4095	4095	76
672	20231018	093500	4214590	4095	4095	4095	4095	1
673	20231018	093400	4210495	4100	4100	4100	4100	0
674	20231018	093300	4210495	4100	4100	4100	4100	2
675	20231018	093200	4202295	4100	4100	4100	4100	4
676	20231018	093100	4185895	4100	4100	4100	4095	5
677	20231018	093000	4165405	4105	4105	4105	4105	0
678	20231018	092900	4165405	4105	4105	4105	4105	0
679	20231018	092800	4165405	4105	4105	4105	4105	1
680	20231018	092700	4161300	4110	4110	4110	4110	0
681	20231018	092600	4161300	4110	4110	4110	4110	1
682	20231018	092500	4157190	4100	4100	4100	4100	0
683	20231018	092400	4157190	4100	4100	4100	4100	0
684	20231018	092300	4157190	4100	4105	4105	4100	2
685	20231018	092200	4148985	4110	4110	4110	4110	0
686	20231018	092100	4148985	4110	4110	4110	4110	0
687	20231018	092000	4148985	4110	4110	4110	4110	0
688	20231018	091900	4148985	4110	4110	4110	4110	0
689	20231018	091800	4148985	4110	4110	4110	4110	0
690	20231018	091700	4148985	4110	4110	4110	4110	0
691	20231018	091600	4148985	4110	4110	4110	4110	1
692	20231018	091500	4144875	4150	4150	4150	4150	0
693	20231018	091400	4144875	4150	4150	4150	4150	0
694	20231018	091300	4144875	4150	4150	4150	4150	0
695	20231018	091200	4144875	4150	4150	4150	4150	0
696	20231018	091100	4144875	4150	4150	4150	4150	0
697	20231018	091000	4144875	4150	4150	4150	4150	0
698	20231018	090900	4144875	4150	4150	4150	4150	0
699	20231018	090800	4144875	4150	4150	4150	4150	0
700	20231018	090700	4144875	4150	4150	4150	4150	0
701	20231018	090600	4144875	4150	4150	4150	4150	0
702	20231018	090500	4144875	4150	4150	4150	4150	0
703	20231018	090400	4144875	4150	4150	4150	4150	0
704	20231018	090300	4144875	4150	4150	4150	4150	0
705	20231018	090200	4144875	4150	4090	4150	4090	495
706	20231018	090100	2091930	4090	4090	4090	4090	12
707	20231018	090000	2042850	4110	4115	4115	4110	497