KissMeData/043360/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	191800	39490745	2715	2715	2715	2715	157
3	20231018	191700	39490745	2715	2715	2715	2715	0
4	20231018	191600	39490745	2715	2715	2715	2715	0
5	20231018	191500	39490745	2715	2715	2715	2715	0
6	20231018	191400	39490745	2715	2715	2715	2715	0
7	20231018	191300	39490745	2715	2715	2715	2715	0
8	20231018	191200	39490745	2715	2715	2715	2715	0
9	20231018	191100	39490745	2715	2715	2715	2715	0
10	20231018	191000	39490745	2715	2715	2715	2715	0
11	20231018	190900	39490745	2715	2715	2715	2715	0
12	20231018	190800	39490745	2715	2715	2715	2715	0
13	20231018	190700	39490745	2715	2715	2715	2715	0
14	20231018	190600	39490745	2715	2715	2715	2715	0
15	20231018	190500	39490745	2715	2715	2715	2715	0
16	20231018	190400	39490745	2715	2715	2715	2715	0
17	20231018	190300	39490745	2715	2715	2715	2715	0
18	20231018	190200	39490745	2715	2715	2715	2715	0
19	20231018	190100	39490745	2715	2715	2715	2715	0
20	20231018	190000	39490745	2715	2715	2715	2715	0
21	20231018	185900	39490745	2715	2715	2715	2715	0
22	20231018	185800	39490745	2715	2715	2715	2715	0
23	20231018	185700	39490745	2715	2715	2715	2715	0
24	20231018	185600	39490745	2715	2715	2715	2715	0
25	20231018	185500	39490745	2715	2715	2715	2715	0
26	20231018	185400	39490745	2715	2715	2715	2715	0
27	20231018	185300	39490745	2715	2715	2715	2715	0
28	20231018	185200	39490745	2715	2715	2715	2715	0
29	20231018	185100	39490745	2715	2715	2715	2715	0
30	20231018	185000	39490745	2715	2715	2715	2715	0
31	20231018	184900	39490745	2715	2715	2715	2715	0
32	20231018	184800	39490745	2715	2715	2715	2715	157
33	20231018	184700	39490745	2715	2715	2715	2715	0
34	20231018	184600	39490745	2715	2715	2715	2715	0
35	20231018	184500	39490745	2715	2715	2715	2715	0
36	20231018	184400	39490745	2715	2715	2715	2715	0
37	20231018	184300	39490745	2715	2715	2715	2715	0
38	20231018	184200	39490745	2715	2715	2715	2715	0
39	20231018	184100	39490745	2715	2715	2715	2715	0
40	20231018	184000	39490745	2715	2715	2715	2715	0
41	20231018	183900	39490745	2715	2715	2715	2715	0
42	20231018	183800	39490745	2715	2715	2715	2715	0
43	20231018	183700	39490745	2715	2715	2715	2715	0
44	20231018	183600	39490745	2715	2715	2715	2715	0
45	20231018	183500	39490745	2715	2715	2715	2715	0
46	20231018	183400	39490745	2715	2715	2715	2715	0
47	20231018	183300	39490745	2715	2715	2715	2715	0
48	20231018	183200	39490745	2715	2715	2715	2715	0
49	20231018	183100	39490745	2715	2715	2715	2715	0
50	20231018	183000	39490745	2715	2715	2715	2715	0
51	20231018	182900	39490745	2715	2715	2715	2715	0
52	20231018	182800	39490745	2715	2715	2715	2715	0
53	20231018	182700	39490745	2715	2715	2715	2715	0
54	20231018	182600	39490745	2715	2715	2715	2715	0
55	20231018	182500	39490745	2715	2715	2715	2715	0
56	20231018	182400	39490745	2715	2715	2715	2715	0
57	20231018	182300	39490745	2715	2715	2715	2715	0
58	20231018	182200	39490745	2715	2715	2715	2715	0
59	20231018	182100	39490745	2715	2715	2715	2715	0
60	20231018	182000	39490745	2715	2715	2715	2715	0
61	20231018	181900	39490745	2715	2715	2715	2715	0
62	20231018	181800	39490745	2715	2715	2715	2715	157
63	20231018	181700	39490745	2715	2715	2715	2715	0
64	20231018	181600	39490745	2715	2715	2715	2715	0
65	20231018	181500	39490745	2715	2715	2715	2715	0
66	20231018	181400	39490745	2715	2715	2715	2715	0
67	20231018	181300	39490745	2715	2715	2715	2715	0
68	20231018	181200	39490745	2715	2715	2715	2715	0
69	20231018	181100	39490745	2715	2715	2715	2715	0
70	20231018	181000	39490745	2715	2715	2715	2715	0
71	20231018	180900	39490745	2715	2715	2715	2715	0
72	20231018	180800	39490745	2715	2715	2715	2715	0
73	20231018	180700	39490745	2715	2715	2715	2715	0
74	20231018	180600	39490745	2715	2715	2715	2715	0
75	20231018	180500	39490745	2715	2715	2715	2715	0
76	20231018	180400	39490745	2715	2715	2715	2715	0
77	20231018	180300	39490745	2715	2715	2715	2715	0
78	20231018	180200	39490745	2715	2715	2715	2715	0
79	20231018	180100	39490745	2715	2715	2715	2715	0
80	20231018	180000	39490745	2715	2715	2715	2715	0
81	20231018	175900	39490745	2715	2715	2715	2715	0
82	20231018	175800	39490745	2715	2715	2715	2715	0
83	20231018	175700	39490745	2715	2715	2715	2715	0
84	20231018	175600	39490745	2715	2715	2715	2715	0
85	20231018	175500	39490745	2715	2715	2715	2715	0
86	20231018	175400	39490745	2715	2715	2715	2715	0
87	20231018	175300	39490745	2715	2715	2715	2715	0
88	20231018	175200	39490745	2715	2715	2715	2715	0
89	20231018	175100	39490745	2715	2715	2715	2715	0
90	20231018	175000	39490745	2715	2715	2715	2715	0
91	20231018	174900	39490745	2715	2715	2715	2715	0
92	20231018	174800	39490745	2715	2715	2715	2715	157
93	20231018	174700	39490745	2715	2715	2715	2715	0
94	20231018	174600	39490745	2715	2715	2715	2715	0
95	20231018	174500	39490745	2715	2715	2715	2715	0
96	20231018	174400	39490745	2715	2715	2715	2715	0
97	20231018	174300	39490745	2715	2715	2715	2715	0
98	20231018	174200	39490745	2715	2715	2715	2715	0
99	20231018	174100	39490745	2715	2715	2715	2715	0
100	20231018	174000	39490745	2715	2715	2715	2715	0
101	20231018	173900	39490745	2715	2715	2715	2715	0
102	20231018	173800	39490745	2715	2715	2715	2715	0
103	20231018	173700	39490745	2715	2715	2715	2715	0
104	20231018	173600	39490745	2715	2715	2715	2715	0
105	20231018	173500	39490745	2715	2715	2715	2715	0
106	20231018	173400	39490745	2715	2715	2715	2715	0
107	20231018	173300	39490745	2715	2715	2715	2715	0
108	20231018	173200	39490745	2715	2715	2715	2715	0
109	20231018	173100	39490745	2715	2715	2715	2715	0
110	20231018	173000	39490745	2715	2715	2715	2715	0
111	20231018	172900	39490745	2715	2715	2715	2715	0
112	20231018	172800	39490745	2715	2715	2715	2715	0
113	20231018	172700	39490745	2715	2715	2715	2715	0
114	20231018	172600	39490745	2715	2715	2715	2715	0
115	20231018	172500	39490745	2715	2715	2715	2715	0
116	20231018	172400	39490745	2715	2715	2715	2715	0
117	20231018	172300	39490745	2715	2715	2715	2715	0
118	20231018	172200	39490745	2715	2715	2715	2715	0
119	20231018	172100	39490745	2715	2715	2715	2715	0
120	20231018	172000	39490745	2715	2715	2715	2715	0
121	20231018	171900	39490745	2715	2715	2715	2715	0
122	20231018	171800	39490745	2715	2715	2715	2715	157
123	20231018	171700	39490745	2715	2715	2715	2715	0
124	20231018	171600	39490745	2715	2715	2715	2715	0
125	20231018	171500	39490745	2715	2715	2715	2715	0
126	20231018	171400	39490745	2715	2715	2715	2715	0
127	20231018	171300	39490745	2715	2715	2715	2715	0
128	20231018	171200	39490745	2715	2715	2715	2715	0
129	20231018	171100	39490745	2715	2715	2715	2715	0
130	20231018	171000	39490745	2715	2715	2715	2715	0
131	20231018	170900	39490745	2715	2715	2715	2715	0
132	20231018	170800	39490745	2715	2715	2715	2715	0
133	20231018	170700	39490745	2715	2715	2715	2715	0
134	20231018	170600	39490745	2715	2715	2715	2715	0
135	20231018	170500	39490745	2715	2715	2715	2715	0
136	20231018	170400	39490745	2715	2715	2715	2715	0
137	20231018	170300	39490745	2715	2715	2715	2715	0
138	20231018	170200	39490745	2715	2715	2715	2715	0
139	20231018	170100	39490745	2715	2715	2715	2715	0
140	20231018	170000	39490745	2715	2715	2715	2715	0
141	20231018	165900	39490745	2715	2715	2715	2715	0
142	20231018	165800	39490745	2715	2715	2715	2715	0
143	20231018	165700	39490745	2715	2715	2715	2715	0
144	20231018	165600	39490745	2715	2715	2715	2715	0
145	20231018	165500	39490745	2715	2715	2715	2715	0
146	20231018	165400	39490745	2715	2715	2715	2715	0
147	20231018	165300	39490745	2715	2715	2715	2715	0
148	20231018	165200	39490745	2715	2715	2715	2715	0
149	20231018	165100	39490745	2715	2715	2715	2715	0
150	20231018	165000	39490745	2715	2715	2715	2715	0
151	20231018	164900	39490745	2715	2715	2715	2715	0
152	20231018	164800	39490745	2715	2715	2715	2715	157
153	20231018	164700	39490745	2715	2715	2715	2715	0
154	20231018	164600	39490745	2715	2715	2715	2715	0
155	20231018	164500	39490745	2715	2715	2715	2715	0
156	20231018	164400	39490745	2715	2715	2715	2715	0
157	20231018	164300	39490745	2715	2715	2715	2715	0
158	20231018	164200	39490745	2715	2715	2715	2715	0
159	20231018	164100	39490745	2715	2715	2715	2715	0
160	20231018	164000	39490745	2715	2715	2715	2715	0
161	20231018	163900	39490745	2715	2715	2715	2715	0
162	20231018	163800	39490745	2715	2715	2715	2715	0
163	20231018	163700	39490745	2715	2715	2715	2715	0
164	20231018	163600	39490745	2715	2715	2715	2715	0
165	20231018	163500	39490745	2715	2715	2715	2715	0
166	20231018	163400	39490745	2715	2715	2715	2715	0
167	20231018	163300	39490745	2715	2715	2715	2715	0
168	20231018	163200	39490745	2715	2715	2715	2715	0
169	20231018	163100	39490745	2715	2715	2715	2715	0
170	20231018	163000	39490745	2715	2715	2715	2715	0
171	20231018	162900	39490745	2715	2715	2715	2715	0
172	20231018	162800	39490745	2715	2715	2715	2715	0
173	20231018	162700	39490745	2715	2715	2715	2715	0
174	20231018	162600	39490745	2715	2715	2715	2715	0
175	20231018	162500	39490745	2715	2715	2715	2715	0
176	20231018	162400	39490745	2715	2715	2715	2715	0
177	20231018	162300	39490745	2715	2715	2715	2715	0
178	20231018	162200	39490745	2715	2715	2715	2715	0
179	20231018	162100	39490745	2715	2715	2715	2715	0
180	20231018	162000	39490745	2715	2715	2715	2715	0
181	20231018	161900	39490745	2715	2715	2715	2715	0
182	20231018	161800	39490745	2715	2715	2715	2715	157
183	20231018	161700	39490745	2715	2715	2715	2715	0
184	20231018	161600	39490745	2715	2715	2715	2715	0
185	20231018	161500	39490745	2715	2715	2715	2715	0
186	20231018	161400	39490745	2715	2715	2715	2715	0
187	20231018	161300	39490745	2715	2715	2715	2715	0
188	20231018	161200	39490745	2715	2715	2715	2715	0
189	20231018	161100	39490745	2715	2715	2715	2715	0
190	20231018	161000	39490745	2715	2715	2715	2715	0
191	20231018	160900	39490745	2715	2715	2715	2715	0
192	20231018	160800	39490745	2715	2715	2715	2715	0
193	20231018	160700	39490745	2715	2715	2715	2715	0
194	20231018	160600	39490745	2715	2715	2715	2715	0
195	20231018	160500	39490745	2715	2715	2715	2715	0
196	20231018	160400	39490745	2715	2715	2715	2715	0
197	20231018	160300	39490745	2715	2715	2715	2715	0
198	20231018	160200	39490745	2715	2715	2715	2715	0
199	20231018	160100	39490745	2715	2715	2715	2715	0
200	20231018	160000	39490745	2715	2715	2715	2715	0
201	20231018	155900	39490745	2715	2715	2715	2715	0
202	20231018	155800	39490745	2715	2715	2715	2715	0
203	20231018	155700	39490745	2715	2715	2715	2715	0
204	20231018	155600	39490745	2715	2715	2715	2715	0
205	20231018	155500	39490745	2715	2715	2715	2715	0
206	20231018	155400	39490745	2715	2715	2715	2715	0
207	20231018	155300	39490745	2715	2715	2715	2715	0
208	20231018	155200	39490745	2715	2715	2715	2715	0
209	20231018	155100	39490745	2715	2715	2715	2715	0
210	20231018	155000	39490745	2715	2715	2715	2715	0
211	20231018	154900	39490745	2715	2715	2715	2715	0
212	20231018	154800	39490745	2715	2715	2715	2715	157
213	20231018	154700	39490745	2715	2715	2715	2715	0
214	20231018	154600	39490745	2715	2715	2715	2715	0
215	20231018	154500	39490745	2715	2715	2715	2715	0
216	20231018	154400	39490745	2715	2715	2715	2715	0
217	20231018	154300	39490745	2715	2715	2715	2715	0
218	20231018	154200	39490745	2715	2715	2715	2715	0
219	20231018	154100	39490745	2715	2715	2715	2715	0
220	20231018	154000	39490745	2715	2715	2715	2715	0
221	20231018	153900	39490745	2715	2715	2715	2715	0
222	20231018	153800	39490745	2715	2715	2715	2715	0
223	20231018	153700	39490745	2715	2715	2715	2715	0
224	20231018	153600	39490745	2715	2715	2715	2715	0
225	20231018	153500	39490745	2715	2715	2715	2715	0
226	20231018	153400	39490745	2715	2715	2715	2715	0
227	20231018	153300	39490745	2715	2715	2715	2715	0
228	20231018	153200	39490745	2715	2715	2715	2715	0
229	20231018	153100	39490745	2715	2715	2715	2715	0
230	20231018	153000	39490745	2715	2715	2715	2715	157
231	20231018	152900	39064490	2715	2715	2715	2715	0
232	20231018	152800	39064490	2715	2715	2715	2715	0
233	20231018	152700	39064490	2715	2715	2715	2715	0
234	20231018	152600	39064490	2715	2715	2715	2715	0
235	20231018	152500	39064490	2715	2715	2715	2715	0
236	20231018	152400	39064490	2715	2715	2715	2715	0
237	20231018	152300	39064490	2715	2715	2715	2715	0
238	20231018	152200	39064490	2715	2715	2715	2715	0
239	20231018	152100	39064490	2715	2715	2715	2715	0
240	20231018	152000	39064490	2715	2715	2715	2715	0
241	20231018	151900	39064490	2715	2715	2715	2715	1
242	20231018	151800	39061775	2700	2700	2700	2700	1
243	20231018	151700	39059075	2710	2710	2710	2710	0
244	20231018	151600	39059075	2710	2710	2710	2710	0
245	20231018	151500	39059075	2710	2710	2710	2710	0
246	20231018	151400	39059075	2710	2710	2710	2710	0
247	20231018	151300	39059075	2710	2710	2710	2710	0
248	20231018	151200	39059075	2710	2710	2710	2710	0
249	20231018	151100	39059075	2710	2710	2710	2710	0
250	20231018	151000	39059075	2710	2710	2710	2710	0
251	20231018	150900	39059075	2710	2710	2710	2710	0
252	20231018	150800	39059075	2710	2710	2710	2710	0
253	20231018	150700	39059075	2710	2710	2710	2710	0
254	20231018	150600	39059075	2710	2710	2710	2710	0
255	20231018	150500	39059075	2710	2710	2710	2710	0
256	20231018	150400	39059075	2710	2710	2710	2710	0
257	20231018	150300	39059075	2710	2710	2710	2710	3
258	20231018	150200	39050945	2690	2690	2690	2690	0
259	20231018	150100	39050945	2690	2690	2690	2690	0
260	20231018	150000	39050945	2690	2700	2715	2690	1222
261	20231018	145900	35747825	2700	2700	2700	2700	0
262	20231018	145800	35747825	2700	2700	2700	2700	0
263	20231018	145700	35747825	2700	2700	2700	2700	0
264	20231018	145600	35747825	2700	2700	2700	2700	0
265	20231018	145500	35747825	2700	2700	2700	2700	0
266	20231018	145400	35747825	2700	2700	2700	2700	0
267	20231018	145300	35747825	2700	2700	2700	2700	0
268	20231018	145200	35747825	2700	2700	2700	2700	0
269	20231018	145100	35747825	2700	2700	2700	2700	0
270	20231018	145000	35747825	2700	2700	2700	2700	0
271	20231018	144900	35747825	2700	2700	2700	2700	0
272	20231018	144800	35747825	2700	2700	2700	2700	0
273	20231018	144700	35747825	2700	2700	2700	2700	0
274	20231018	144600	35747825	2700	2700	2700	2700	1
275	20231018	144500	35745125	2695	2695	2695	2695	0
276	20231018	144400	35745125	2695	2695	2695	2695	0
277	20231018	144300	35745125	2695	2695	2695	2695	1
278	20231018	144200	35742430	2705	2705	2705	2705	0
279	20231018	144100	35742430	2705	2705	2705	2705	0
280	20231018	144000	35742430	2705	2705	2705	2705	0
281	20231018	143900	35742430	2705	2705	2705	2705	0
282	20231018	143800	35742430	2705	2705	2705	2705	0
283	20231018	143700	35742430	2705	2705	2705	2705	0
284	20231018	143600	35742430	2705	2705	2705	2705	0
285	20231018	143500	35742430	2705	2705	2705	2705	0
286	20231018	143400	35742430	2705	2705	2705	2705	0
287	20231018	143300	35742430	2705	2705	2705	2705	1
288	20231018	143200	35739725	2700	2700	2700	2700	0
289	20231018	143100	35739725	2700	2700	2700	2700	0
290	20231018	143000	35739725	2700	2700	2700	2700	0
291	20231018	142900	35739725	2700	2700	2700	2700	0
292	20231018	142800	35739725	2700	2700	2700	2700	0
293	20231018	142700	35739725	2700	2700	2700	2700	0
294	20231018	142600	35739725	2700	2700	2700	2700	0
295	20231018	142500	35739725	2700	2700	2700	2700	0
296	20231018	142400	35739725	2700	2700	2700	2700	0
297	20231018	142300	35739725	2700	2700	2700	2700	1
298	20231018	142200	35737025	2700	2700	2700	2700	0
299	20231018	142100	35737025	2700	2700	2700	2700	2
300	20231018	142000	35731625	2695	2695	2695	2695	0
301	20231018	141900	35731625	2695	2695	2695	2695	0
302	20231018	141800	35731625	2695	2695	2695	2695	0
303	20231018	141700	35731625	2695	2695	2695	2695	0
304	20231018	141600	35731625	2695	2695	2695	2695	0
305	20231018	141500	35731625	2695	2695	2695	2695	341
306	20231018	141400	34812630	2695	2700	2700	2695	20
307	20231018	141300	34758675	2700	2700	2705	2700	502
308	20231018	141200	33403270	2705	2705	2705	2705	0
309	20231018	141100	33403270	2705	2705	2705	2705	0
310	20231018	141000	33403270	2705	2705	2705	2705	0
311	20231018	140900	33403270	2705	2705	2705	2705	0
312	20231018	140800	33403270	2705	2705	2705	2705	0
313	20231018	140700	33403270	2705	2705	2705	2705	0
314	20231018	140600	33403270	2705	2705	2705	2705	0
315	20231018	140500	33403270	2705	2705	2705	2705	0
316	20231018	140400	33403270	2705	2705	2705	2705	10
317	20231018	140300	33376220	2705	2705	2705	2705	0
318	20231018	140200	33376220	2705	2705	2705	2705	0
319	20231018	140100	33376220	2705	2705	2705	2705	0
320	20231018	140000	33376220	2705	2705	2705	2705	0
321	20231018	135900	33376220	2705	2705	2705	2705	0
322	20231018	135800	33376220	2705	2705	2705	2705	0
323	20231018	135700	33376220	2705	2705	2705	2705	0
324	20231018	135600	33376220	2705	2705	2705	2705	0
325	20231018	135500	33376220	2705	2705	2705	2705	0
326	20231018	135400	33376220	2705	2705	2705	2705	0
327	20231018	135300	33376220	2705	2705	2705	2705	0
328	20231018	135200	33376220	2705	2705	2705	2705	0
329	20231018	135100	33376220	2705	2705	2705	2705	0
330	20231018	135000	33376220	2705	2705	2705	2705	0
331	20231018	134900	33376220	2705	2705	2705	2705	0
332	20231018	134800	33376220	2705	2705	2705	2705	0
333	20231018	134700	33376220	2705	2705	2705	2705	0
334	20231018	134600	33376220	2705	2705	2705	2705	0
335	20231018	134500	33376220	2705	2705	2705	2705	0
336	20231018	134400	33376220	2705	2705	2705	2705	0
337	20231018	134300	33376220	2705	2705	2705	2705	0
338	20231018	134200	33376220	2705	2705	2705	2705	0
339	20231018	134100	33376220	2705	2705	2705	2705	0
340	20231018	134000	33376220	2705	2705	2705	2705	0
341	20231018	133900	33376220	2705	2705	2705	2705	0
342	20231018	133800	33376220	2705	2705	2705	2705	0
343	20231018	133700	33376220	2705	2705	2705	2705	0
344	20231018	133600	33376220	2705	2705	2705	2705	0
345	20231018	133500	33376220	2705	2705	2705	2705	0
346	20231018	133400	33376220	2705	2705	2705	2705	0
347	20231018	133300	33376220	2705	2705	2705	2705	0
348	20231018	133200	33376220	2705	2705	2705	2705	0
349	20231018	133100	33376220	2705	2705	2705	2705	0
350	20231018	133000	33376220	2705	2705	2705	2705	0
351	20231018	132900	33376220	2705	2705	2705	2705	0
352	20231018	132800	33376220	2705	2705	2705	2705	0
353	20231018	132700	33376220	2705	2705	2705	2705	0
354	20231018	132600	33376220	2705	2705	2705	2705	0
355	20231018	132500	33376220	2705	2705	2705	2705	0
356	20231018	132400	33376220	2705	2705	2705	2705	0
357	20231018	132300	33376220	2705	2705	2705	2705	0
358	20231018	132200	33376220	2705	2705	2705	2705	0
359	20231018	132100	33376220	2705	2705	2705	2705	0
360	20231018	132000	33376220	2705	2705	2705	2705	0
361	20231018	131900	33376220	2705	2705	2705	2705	0
362	20231018	131800	33376220	2705	2705	2705	2705	0
363	20231018	131700	33376220	2705	2705	2705	2705	0
364	20231018	131600	33376220	2705	2705	2705	2705	0
365	20231018	131500	33376220	2705	2705	2705	2705	2
366	20231018	131400	33370810	2705	2705	2705	2705	0
367	20231018	131300	33370810	2705	2705	2705	2705	0
368	20231018	131200	33370810	2705	2705	2705	2705	1
369	20231018	131100	33368105	2705	2705	2705	2705	18
370	20231018	131000	33319415	2710	2705	2710	2705	140
371	20231018	130900	32940105	2710	2710	2710	2710	0
372	20231018	130800	32940105	2710	2705	2710	2705	19
373	20231018	130700	32888705	2705	2705	2705	2705	0
374	20231018	130600	32888705	2705	2705	2705	2705	18
375	20231018	130500	32840015	2705	2705	2705	2705	0
376	20231018	130400	32840015	2705	2705	2705	2705	0
377	20231018	130300	32840015	2705	2705	2705	2705	24
378	20231018	130200	32775095	2705	2705	2705	2705	36
379	20231018	130100	32677715	2710	2710	2710	2710	0
380	20231018	130000	32677715	2710	2710	2710	2710	0
381	20231018	125900	32677715	2710	2710	2710	2710	0
382	20231018	125800	32677715	2710	2710	2710	2710	0
383	20231018	125700	32677715	2710	2710	2710	2710	0
384	20231018	125600	32677715	2710	2710	2710	2710	0
385	20231018	125500	32677715	2710	2710	2710	2710	0
386	20231018	125400	32677715	2710	2710	2710	2710	0
387	20231018	125300	32677715	2710	2710	2710	2710	0
388	20231018	125200	32677715	2710	2710	2710	2710	0
389	20231018	125100	32677715	2710	2710	2710	2710	0
390	20231018	125000	32677715	2710	2710	2710	2710	0
391	20231018	124900	32677715	2710	2710	2710	2710	0
392	20231018	124800	32677715	2710	2700	2710	2700	2
393	20231018	124700	32672305	2710	2710	2710	2710	0
394	20231018	124600	32672305	2710	2710	2710	2710	0
395	20231018	124500	32672305	2710	2710	2710	2710	0
396	20231018	124400	32672305	2710	2715	2715	2710	4883
397	20231018	124300	19415820	2720	2720	2720	2720	0
398	20231018	124200	19415820	2720	2720	2720	2720	0
399	20231018	124100	19415820	2720	2720	2720	2720	0
400	20231018	124000	19415820	2720	2720	2720	2720	0
401	20231018	123900	19415820	2720	2720	2720	2720	0
402	20231018	123800	19415820	2720	2720	2720	2720	0
403	20231018	123700	19415820	2720	2720	2720	2720	0
404	20231018	123600	19415820	2720	2720	2720	2720	0
405	20231018	123500	19415820	2720	2720	2720	2720	0
406	20231018	123400	19415820	2720	2720	2720	2720	0
407	20231018	123300	19415820	2720	2720	2720	2720	0
408	20231018	123200	19415820	2720	2720	2720	2720	500
409	20231018	123100	18055820	2720	2720	2720	2720	0
410	20231018	123000	18055820	2720	2720	2720	2720	0
411	20231018	122900	18055820	2720	2720	2720	2720	0
412	20231018	122800	18055820	2720	2720	2720	2720	0
413	20231018	122700	18055820	2720	2720	2720	2720	0
414	20231018	122600	18055820	2720	2720	2720	2720	3
415	20231018	122500	18047660	2715	2715	2715	2715	0
416	20231018	122400	18047660	2715	2715	2715	2715	0
417	20231018	122300	18047660	2715	2715	2715	2715	50
418	20231018	122200	17911910	2720	2720	2720	2720	0
419	20231018	122100	17911910	2720	2720	2720	2720	0
420	20231018	122000	17911910	2720	2720	2720	2720	0
421	20231018	121900	17911910	2720	2720	2720	2720	510
422	20231018	121800	16524710	2720	2720	2720	2720	0
423	20231018	121700	16524710	2720	2720	2720	2720	0
424	20231018	121600	16524710	2720	2720	2720	2720	0
425	20231018	121500	16524710	2720	2720	2720	2720	2
426	20231018	121400	16519270	2720	2720	2720	2720	6
427	20231018	121300	16502950	2735	2735	2735	2735	0
428	20231018	121200	16502950	2735	2735	2735	2735	0
429	20231018	121100	16502950	2735	2735	2735	2735	0
430	20231018	121000	16502950	2735	2735	2735	2735	0
431	20231018	120900	16502950	2735	2725	2735	2725	2877
432	20231018	120800	8641805	2720	2720	2720	2720	0
433	20231018	120700	8641805	2720	2720	2720	2720	0
434	20231018	120600	8641805	2720	2720	2720	2720	0
435	20231018	120500	8641805	2720	2720	2720	2720	0
436	20231018	120400	8641805	2720	2720	2720	2720	0
437	20231018	120300	8641805	2720	2720	2720	2720	0
438	20231018	120200	8641805	2720	2720	2720	2720	124
439	20231018	120100	8304525	2735	2735	2735	2735	0
440	20231018	120000	8304525	2735	2735	2735	2735	0
441	20231018	115900	8304525	2735	2735	2735	2735	0
442	20231018	115800	8304525	2735	2735	2735	2735	0
443	20231018	115700	8304525	2735	2735	2735	2735	0
444	20231018	115600	8304525	2735	2735	2735	2735	0
445	20231018	115500	8304525	2735	2735	2735	2735	0
446	20231018	115400	8304525	2735	2735	2735	2735	0
447	20231018	115300	8304525	2735	2735	2735	2735	0
448	20231018	115200	8304525	2735	2735	2735	2735	0
449	20231018	115100	8304525	2735	2735	2735	2735	0
450	20231018	115000	8304525	2735	2735	2735	2735	0
451	20231018	114900	8304525	2735	2735	2735	2735	0
452	20231018	114800	8304525	2735	2735	2735	2735	0
453	20231018	114700	8304525	2735	2735	2735	2735	0
454	20231018	114600	8304525	2735	2735	2735	2735	0
455	20231018	114500	8304525	2735	2735	2735	2735	0
456	20231018	114400	8304525	2735	2735	2735	2735	0
457	20231018	114300	8304525	2735	2735	2735	2735	0
458	20231018	114200	8304525	2735	2735	2735	2735	0
459	20231018	114100	8304525	2735	2735	2735	2735	0
460	20231018	114000	8304525	2735	2735	2735	2735	0
461	20231018	113900	8304525	2735	2735	2735	2735	0
462	20231018	113800	8304525	2735	2735	2735	2735	0
463	20231018	113700	8304525	2735	2735	2735	2735	0
464	20231018	113600	8304525	2735	2735	2735	2735	0
465	20231018	113500	8304525	2735	2735	2735	2735	0
466	20231018	113400	8304525	2735	2735	2735	2735	0
467	20231018	113300	8304525	2735	2735	2735	2735	0
468	20231018	113200	8304525	2735	2735	2735	2735	0
469	20231018	113100	8304525	2735	2735	2735	2735	0
470	20231018	113000	8304525	2735	2735	2735	2735	0
471	20231018	112900	8304525	2735	2735	2735	2735	0
472	20231018	112800	8304525	2735	2735	2735	2735	0
473	20231018	112700	8304525	2735	2735	2735	2735	0
474	20231018	112600	8304525	2735	2735	2735	2735	0
475	20231018	112500	8304525	2735	2735	2735	2735	0
476	20231018	112400	8304525	2735	2735	2735	2735	0
477	20231018	112300	8304525	2735	2735	2735	2735	0
478	20231018	112200	8304525	2735	2735	2735	2735	0
479	20231018	112100	8304525	2735	2735	2735	2735	0
480	20231018	112000	8304525	2735	2735	2735	2735	0
481	20231018	111900	8304525	2735	2735	2735	2735	21
482	20231018	111800	8247090	2740	2740	2740	2740	0
483	20231018	111700	8247090	2740	2740	2740	2740	0
484	20231018	111600	8247090	2740	2740	2740	2740	0
485	20231018	111500	8247090	2740	2740	2740	2740	0
486	20231018	111400	8247090	2740	2740	2740	2740	0
487	20231018	111300	8247090	2740	2740	2740	2740	0
488	20231018	111200	8247090	2740	2740	2740	2740	0
489	20231018	111100	8247090	2740	2740	2740	2740	0
490	20231018	111000	8247090	2740	2740	2740	2740	0
491	20231018	110900	8247090	2740	2740	2740	2740	0
492	20231018	110800	8247090	2740	2740	2740	2740	0
493	20231018	110700	8247090	2740	2740	2740	2740	0
494	20231018	110600	8247090	2740	2740	2740	2740	0
495	20231018	110500	8247090	2740	2740	2740	2740	0
496	20231018	110400	8247090	2740	2740	2740	2740	0
497	20231018	110300	8247090	2740	2740	2740	2740	0
498	20231018	110200	8247090	2740	2740	2740	2740	0
499	20231018	110100	8247090	2740	2740	2740	2740	0
500	20231018	110000	8247090	2740	2740	2740	2740	0
501	20231018	105900	8247090	2740	2740	2740	2740	0
502	20231018	105800	8247090	2740	2740	2740	2740	0
503	20231018	105700	8247090	2740	2740	2740	2740	0
504	20231018	105600	8247090	2740	2740	2740	2740	0
505	20231018	105500	8247090	2740	2740	2740	2740	0
506	20231018	105400	8247090	2740	2740	2740	2740	0
507	20231018	105300	8247090	2740	2740	2740	2740	0
508	20231018	105200	8247090	2740	2740	2740	2740	0
509	20231018	105100	8247090	2740	2740	2740	2740	1
510	20231018	105000	8244350	2720	2720	2720	2720	0
511	20231018	104900	8244350	2720	2720	2720	2720	0
512	20231018	104800	8244350	2720	2720	2720	2720	0
513	20231018	104700	8244350	2720	2720	2720	2720	0
514	20231018	104600	8244350	2720	2720	2720	2720	0
515	20231018	104500	8244350	2720	2720	2720	2720	0
516	20231018	104400	8244350	2720	2720	2720	2720	0
517	20231018	104300	8244350	2720	2720	2720	2720	0
518	20231018	104200	8244350	2720	2720	2720	2720	0
519	20231018	104100	8244350	2720	2720	2720	2720	0
520	20231018	104000	8244350	2720	2720	2720	2720	0
521	20231018	103900	8244350	2720	2720	2720	2720	0
522	20231018	103800	8244350	2720	2720	2720	2720	0
523	20231018	103700	8244350	2720	2720	2720	2720	0
524	20231018	103600	8244350	2720	2720	2720	2720	0
525	20231018	103500	8244350	2720	2720	2720	2720	0
526	20231018	103400	8244350	2720	2720	2720	2720	15
527	20231018	103300	8203550	2725	2725	2725	2725	0
528	20231018	103200	8203550	2725	2725	2725	2725	0
529	20231018	103100	8203550	2725	2725	2725	2725	0
530	20231018	103000	8203550	2725	2725	2725	2725	0
531	20231018	102900	8203550	2725	2725	2725	2725	0
532	20231018	102800	8203550	2725	2725	2725	2725	0
533	20231018	102700	8203550	2725	2725	2725	2725	0
534	20231018	102600	8203550	2725	2725	2725	2725	0
535	20231018	102500	8203550	2725	2725	2725	2725	0
536	20231018	102400	8203550	2725	2725	2725	2725	0
537	20231018	102300	8203550	2725	2725	2725	2725	0
538	20231018	102200	8203550	2725	2725	2725	2725	0
539	20231018	102100	8203550	2725	2725	2725	2725	0
540	20231018	102000	8203550	2725	2725	2725	2725	0
541	20231018	101900	8203550	2725	2725	2725	2725	0
542	20231018	101800	8203550	2725	2725	2725	2725	0
543	20231018	101700	8203550	2725	2725	2725	2725	0
544	20231018	101600	8203550	2725	2725	2725	2725	0
545	20231018	101500	8203550	2725	2725	2725	2725	0
546	20231018	101400	8203550	2725	2725	2725	2725	0
547	20231018	101300	8203550	2725	2725	2725	2725	0
548	20231018	101200	8203550	2725	2725	2725	2725	0
549	20231018	101100	8203550	2725	2725	2725	2725	0
550	20231018	101000	8203550	2725	2725	2725	2725	0
551	20231018	100900	8203550	2725	2725	2725	2725	89
552	20231018	100800	7961025	2725	2725	2725	2725	3
553	20231018	100700	7952850	2745	2745	2745	2745	0
554	20231018	100600	7952850	2745	2745	2745	2745	0
555	20231018	100500	7952850	2745	2745	2745	2745	0
556	20231018	100400	7952850	2745	2745	2745	2745	0
557	20231018	100300	7952850	2745	2745	2745	2745	0
558	20231018	100200	7952850	2745	2745	2745	2745	0
559	20231018	100100	7952850	2745	2745	2745	2745	0
560	20231018	100000	7952850	2745	2745	2745	2745	0
561	20231018	095900	7952850	2745	2745	2745	2745	0
562	20231018	095800	7952850	2745	2745	2745	2745	0
563	20231018	095700	7952850	2745	2745	2745	2745	0
564	20231018	095600	7952850	2745	2745	2745	2745	0
565	20231018	095500	7952850	2745	2745	2745	2745	0
566	20231018	095400	7952850	2745	2745	2745	2745	0
567	20231018	095300	7952850	2745	2745	2745	2745	0
568	20231018	095200	7952850	2745	2745	2745	2745	0
569	20231018	095100	7952850	2745	2745	2745	2745	0
570	20231018	095000	7952850	2745	2745	2745	2745	0
571	20231018	094900	7952850	2745	2745	2745	2745	0
572	20231018	094800	7952850	2745	2745	2745	2745	0
573	20231018	094700	7952850	2745	2745	2745	2745	0
574	20231018	094600	7952850	2745	2745	2745	2745	0
575	20231018	094500	7952850	2745	2745	2745	2745	0
576	20231018	094400	7952850	2745	2745	2745	2745	0
577	20231018	094300	7952850	2745	2745	2745	2745	0
578	20231018	094200	7952850	2745	2745	2745	2745	0
579	20231018	094100	7952850	2745	2745	2745	2745	0
580	20231018	094000	7952850	2745	2745	2745	2745	0
581	20231018	093900	7952850	2745	2745	2745	2745	0
582	20231018	093800	7952850	2745	2745	2745	2745	1
583	20231018	093700	7950105	2725	2725	2725	2725	0
584	20231018	093600	7950105	2725	2725	2725	2725	0
585	20231018	093500	7950105	2725	2725	2725	2725	0
586	20231018	093400	7950105	2725	2725	2725	2725	0
587	20231018	093300	7950105	2725	2725	2725	2725	0
588	20231018	093200	7950105	2725	2725	2725	2725	0
589	20231018	093100	7950105	2725	2725	2725	2725	0
590	20231018	093000	7950105	2725	2725	2725	2725	0
591	20231018	092900	7950105	2725	2730	2730	2725	31
592	20231018	092800	7865615	2730	2730	2730	2730	0
593	20231018	092700	7865615	2730	2730	2730	2730	0
594	20231018	092600	7865615	2730	2730	2730	2730	0
595	20231018	092500	7865615	2730	2730	2730	2730	0
596	20231018	092400	7865615	2730	2730	2730	2730	0
597	20231018	092300	7865615	2730	2730	2730	2730	848
598	20231018	092200	5550575	2725	2725	2725	2725	0
599	20231018	092100	5550575	2725	2725	2725	2725	0
600	20231018	092000	5550575	2725	2725	2725	2725	0
601	20231018	091900	5550575	2725	2725	2725	2725	0
602	20231018	091800	5550575	2725	2725	2725	2725	0
603	20231018	091700	5550575	2725	2725	2725	2725	0
604	20231018	091600	5550575	2725	2725	2725	2725	0
605	20231018	091500	5550575	2725	2725	2725	2725	0
606	20231018	091400	5550575	2725	2725	2725	2725	0
607	20231018	091300	5550575	2725	2730	2730	2725	78
608	20231018	091200	5337985	2725	2725	2725	2725	0
609	20231018	091100	5337985	2725	2725	2725	2725	1
610	20231018	091000	5335260	2730	2730	2730	2730	0
611	20231018	090900	5335260	2730	2730	2730	2730	0
612	20231018	090800	5335260	2730	2730	2730	2730	0
613	20231018	090700	5335260	2730	2730	2730	2730	0
614	20231018	090600	5335260	2730	2730	2730	2730	4
615	20231018	090500	5324340	2740	2740	2740	2740	0
616	20231018	090400	5324340	2740	2730	2740	2725	925
617	20231018	090300	2799480	2740	2740	2740	2740	0
618	20231018	090200	2799480	2740	2740	2740	2740	0
619	20231018	090100	2799480	2740	2730	2740	2730	97
620	20231018	090000	2534500	2740	2740	2740	2740	925