KissMeData/039860/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	191600	193161995	3585	3585	3585	3585	2351
3	20231018	191500	193161995	3585	3585	3585	3585	0
4	20231018	191400	193161995	3585	3585	3585	3585	0
5	20231018	191300	193161995	3585	3585	3585	3585	0
6	20231018	191200	193161995	3585	3585	3585	3585	0
7	20231018	191100	193161995	3585	3585	3585	3585	0
8	20231018	191000	193161995	3585	3585	3585	3585	0
9	20231018	190900	193161995	3585	3585	3585	3585	0
10	20231018	190800	193161995	3585	3585	3585	3585	0
11	20231018	190700	193161995	3585	3585	3585	3585	0
12	20231018	190600	193161995	3585	3585	3585	3585	0
13	20231018	190500	193161995	3585	3585	3585	3585	0
14	20231018	190400	193161995	3585	3585	3585	3585	0
15	20231018	190300	193161995	3585	3585	3585	3585	0
16	20231018	190200	193161995	3585	3585	3585	3585	0
17	20231018	190100	193161995	3585	3585	3585	3585	0
18	20231018	190000	193161995	3585	3585	3585	3585	0
19	20231018	185900	193161995	3585	3585	3585	3585	0
20	20231018	185800	193161995	3585	3585	3585	3585	0
21	20231018	185700	193161995	3585	3585	3585	3585	0
22	20231018	185600	193161995	3585	3585	3585	3585	0
23	20231018	185500	193161995	3585	3585	3585	3585	0
24	20231018	185400	193161995	3585	3585	3585	3585	0
25	20231018	185300	193161995	3585	3585	3585	3585	0
26	20231018	185200	193161995	3585	3585	3585	3585	0
27	20231018	185100	193161995	3585	3585	3585	3585	0
28	20231018	185000	193161995	3585	3585	3585	3585	0
29	20231018	184900	193161995	3585	3585	3585	3585	0
30	20231018	184800	193161995	3585	3585	3585	3585	0
31	20231018	184700	193161995	3585	3585	3585	3585	0
32	20231018	184600	193161995	3585	3585	3585	3585	2351
33	20231018	184500	193161995	3585	3585	3585	3585	0
34	20231018	184400	193161995	3585	3585	3585	3585	0
35	20231018	184300	193161995	3585	3585	3585	3585	0
36	20231018	184200	193161995	3585	3585	3585	3585	0
37	20231018	184100	193161995	3585	3585	3585	3585	0
38	20231018	184000	193161995	3585	3585	3585	3585	0
39	20231018	183900	193161995	3585	3585	3585	3585	0
40	20231018	183800	193161995	3585	3585	3585	3585	0
41	20231018	183700	193161995	3585	3585	3585	3585	0
42	20231018	183600	193161995	3585	3585	3585	3585	0
43	20231018	183500	193161995	3585	3585	3585	3585	0
44	20231018	183400	193161995	3585	3585	3585	3585	0
45	20231018	183300	193161995	3585	3585	3585	3585	0
46	20231018	183200	193161995	3585	3585	3585	3585	0
47	20231018	183100	193161995	3585	3585	3585	3585	0
48	20231018	183000	193161995	3585	3585	3585	3585	0
49	20231018	182900	193161995	3585	3585	3585	3585	0
50	20231018	182800	193161995	3585	3585	3585	3585	0
51	20231018	182700	193161995	3585	3585	3585	3585	0
52	20231018	182600	193161995	3585	3585	3585	3585	0
53	20231018	182500	193161995	3585	3585	3585	3585	0
54	20231018	182400	193161995	3585	3585	3585	3585	0
55	20231018	182300	193161995	3585	3585	3585	3585	0
56	20231018	182200	193161995	3585	3585	3585	3585	0
57	20231018	182100	193161995	3585	3585	3585	3585	0
58	20231018	182000	193161995	3585	3585	3585	3585	0
59	20231018	181900	193161995	3585	3585	3585	3585	0
60	20231018	181800	193161995	3585	3585	3585	3585	0
61	20231018	181700	193161995	3585	3585	3585	3585	0
62	20231018	181600	193161995	3585	3585	3585	3585	2351
63	20231018	181500	193161995	3585	3585	3585	3585	0
64	20231018	181400	193161995	3585	3585	3585	3585	0
65	20231018	181300	193161995	3585	3585	3585	3585	0
66	20231018	181200	193161995	3585	3585	3585	3585	0
67	20231018	181100	193161995	3585	3585	3585	3585	0
68	20231018	181000	193161995	3585	3585	3585	3585	0
69	20231018	180900	193161995	3585	3585	3585	3585	0
70	20231018	180800	193161995	3585	3585	3585	3585	0
71	20231018	180700	193161995	3585	3585	3585	3585	0
72	20231018	180600	193161995	3585	3585	3585	3585	0
73	20231018	180500	193161995	3585	3585	3585	3585	0
74	20231018	180400	193161995	3585	3585	3585	3585	0
75	20231018	180300	193161995	3585	3585	3585	3585	0
76	20231018	180200	193161995	3585	3585	3585	3585	0
77	20231018	180100	193161995	3585	3585	3585	3585	0
78	20231018	180000	193161995	3585	3585	3585	3585	0
79	20231018	175900	193161995	3585	3585	3585	3585	0
80	20231018	175800	193161995	3585	3585	3585	3585	0
81	20231018	175700	193161995	3585	3585	3585	3585	0
82	20231018	175600	193161995	3585	3585	3585	3585	0
83	20231018	175500	193161995	3585	3585	3585	3585	0
84	20231018	175400	193161995	3585	3585	3585	3585	0
85	20231018	175300	193161995	3585	3585	3585	3585	0
86	20231018	175200	193161995	3585	3585	3585	3585	0
87	20231018	175100	193161995	3585	3585	3585	3585	0
88	20231018	175000	193161995	3585	3585	3585	3585	0
89	20231018	174900	193161995	3585	3585	3585	3585	0
90	20231018	174800	193161995	3585	3585	3585	3585	0
91	20231018	174700	193161995	3585	3585	3585	3585	0
92	20231018	174600	193161995	3585	3585	3585	3585	2351
93	20231018	174500	193161995	3585	3585	3585	3585	0
94	20231018	174400	193161995	3585	3585	3585	3585	0
95	20231018	174300	193161995	3585	3585	3585	3585	0
96	20231018	174200	193161995	3585	3585	3585	3585	0
97	20231018	174100	193161995	3585	3585	3585	3585	0
98	20231018	174000	193161995	3585	3585	3585	3585	0
99	20231018	173900	193161995	3585	3585	3585	3585	0
100	20231018	173800	193161995	3585	3585	3585	3585	0
101	20231018	173700	193161995	3585	3585	3585	3585	0
102	20231018	173600	193161995	3585	3585	3585	3585	0
103	20231018	173500	193161995	3585	3585	3585	3585	0
104	20231018	173400	193161995	3585	3585	3585	3585	0
105	20231018	173300	193161995	3585	3585	3585	3585	0
106	20231018	173200	193161995	3585	3585	3585	3585	0
107	20231018	173100	193161995	3585	3585	3585	3585	0
108	20231018	173000	193161995	3585	3585	3585	3585	0
109	20231018	172900	193161995	3585	3585	3585	3585	0
110	20231018	172800	193161995	3585	3585	3585	3585	0
111	20231018	172700	193161995	3585	3585	3585	3585	0
112	20231018	172600	193161995	3585	3585	3585	3585	0
113	20231018	172500	193161995	3585	3585	3585	3585	0
114	20231018	172400	193161995	3585	3585	3585	3585	0
115	20231018	172300	193161995	3585	3585	3585	3585	0
116	20231018	172200	193161995	3585	3585	3585	3585	0
117	20231018	172100	193161995	3585	3585	3585	3585	0
118	20231018	172000	193161995	3585	3585	3585	3585	0
119	20231018	171900	193161995	3585	3585	3585	3585	0
120	20231018	171800	193161995	3585	3585	3585	3585	0
121	20231018	171700	193161995	3585	3585	3585	3585	0
122	20231018	171600	193161995	3585	3585	3585	3585	2351
123	20231018	171500	193161995	3585	3585	3585	3585	0
124	20231018	171400	193161995	3585	3585	3585	3585	0
125	20231018	171300	193161995	3585	3585	3585	3585	0
126	20231018	171200	193161995	3585	3585	3585	3585	0
127	20231018	171100	193161995	3585	3585	3585	3585	0
128	20231018	171000	193161995	3585	3585	3585	3585	0
129	20231018	170900	193161995	3585	3585	3585	3585	0
130	20231018	170800	193161995	3585	3585	3585	3585	0
131	20231018	170700	193161995	3585	3585	3585	3585	0
132	20231018	170600	193161995	3585	3585	3585	3585	0
133	20231018	170500	193161995	3585	3585	3585	3585	0
134	20231018	170400	193161995	3585	3585	3585	3585	0
135	20231018	170300	193161995	3585	3585	3585	3585	0
136	20231018	170200	193161995	3585	3585	3585	3585	0
137	20231018	170100	193161995	3585	3585	3585	3585	0
138	20231018	170000	193161995	3585	3585	3585	3585	0
139	20231018	165900	193161995	3585	3585	3585	3585	0
140	20231018	165800	193161995	3585	3585	3585	3585	0
141	20231018	165700	193161995	3585	3585	3585	3585	0
142	20231018	165600	193161995	3585	3585	3585	3585	0
143	20231018	165500	193161995	3585	3585	3585	3585	0
144	20231018	165400	193161995	3585	3585	3585	3585	0
145	20231018	165300	193161995	3585	3585	3585	3585	0
146	20231018	165200	193161995	3585	3585	3585	3585	0
147	20231018	165100	193161995	3585	3585	3585	3585	0
148	20231018	165000	193161995	3585	3585	3585	3585	0
149	20231018	164900	193161995	3585	3585	3585	3585	0
150	20231018	164800	193161995	3585	3585	3585	3585	0
151	20231018	164700	193161995	3585	3585	3585	3585	0
152	20231018	164600	193161995	3585	3585	3585	3585	2351
153	20231018	164500	193161995	3585	3585	3585	3585	0
154	20231018	164400	193161995	3585	3585	3585	3585	0
155	20231018	164300	193161995	3585	3585	3585	3585	0
156	20231018	164200	193161995	3585	3585	3585	3585	0
157	20231018	164100	193161995	3585	3585	3585	3585	0
158	20231018	164000	193161995	3585	3585	3585	3585	0
159	20231018	163900	193161995	3585	3585	3585	3585	0
160	20231018	163800	193161995	3585	3585	3585	3585	0
161	20231018	163700	193161995	3585	3585	3585	3585	0
162	20231018	163600	193161995	3585	3585	3585	3585	0
163	20231018	163500	193161995	3585	3585	3585	3585	0
164	20231018	163400	193161995	3585	3585	3585	3585	0
165	20231018	163300	193161995	3585	3585	3585	3585	0
166	20231018	163200	193161995	3585	3585	3585	3585	0
167	20231018	163100	193161995	3585	3585	3585	3585	0
168	20231018	163000	193161995	3585	3585	3585	3585	0
169	20231018	162900	193161995	3585	3585	3585	3585	0
170	20231018	162800	193161995	3585	3585	3585	3585	0
171	20231018	162700	193161995	3585	3585	3585	3585	0
172	20231018	162600	193161995	3585	3585	3585	3585	0
173	20231018	162500	193161995	3585	3585	3585	3585	0
174	20231018	162400	193161995	3585	3585	3585	3585	0
175	20231018	162300	193161995	3585	3585	3585	3585	0
176	20231018	162200	193161995	3585	3585	3585	3585	0
177	20231018	162100	193161995	3585	3585	3585	3585	0
178	20231018	162000	193161995	3585	3585	3585	3585	0
179	20231018	161900	193161995	3585	3585	3585	3585	0
180	20231018	161800	193161995	3585	3585	3585	3585	0
181	20231018	161700	193161995	3585	3585	3585	3585	0
182	20231018	161600	193161995	3585	3585	3585	3585	2351
183	20231018	161500	193161995	3585	3585	3585	3585	0
184	20231018	161400	193161995	3585	3585	3585	3585	0
185	20231018	161300	193161995	3585	3585	3585	3585	0
186	20231018	161200	193161995	3585	3585	3585	3585	0
187	20231018	161100	193161995	3585	3585	3585	3585	0
188	20231018	161000	193161995	3585	3585	3585	3585	0
189	20231018	160900	193161995	3585	3585	3585	3585	0
190	20231018	160800	193161995	3585	3585	3585	3585	0
191	20231018	160700	193161995	3585	3585	3585	3585	0
192	20231018	160600	193161995	3585	3585	3585	3585	0
193	20231018	160500	193161995	3585	3585	3585	3585	0
194	20231018	160400	193161995	3585	3585	3585	3585	0
195	20231018	160300	193161995	3585	3585	3585	3585	0
196	20231018	160200	193161995	3585	3585	3585	3585	0
197	20231018	160100	193161995	3585	3585	3585	3585	0
198	20231018	160000	193161995	3585	3585	3585	3585	0
199	20231018	155900	193161995	3585	3585	3585	3585	0
200	20231018	155800	193161995	3585	3585	3585	3585	0
201	20231018	155700	193161995	3585	3585	3585	3585	0
202	20231018	155600	193161995	3585	3585	3585	3585	0
203	20231018	155500	193161995	3585	3585	3585	3585	0
204	20231018	155400	193161995	3585	3585	3585	3585	0
205	20231018	155300	193161995	3585	3585	3585	3585	0
206	20231018	155200	193161995	3585	3585	3585	3585	0
207	20231018	155100	193161995	3585	3585	3585	3585	0
208	20231018	155000	193161995	3585	3585	3585	3585	0
209	20231018	154900	193161995	3585	3585	3585	3585	0
210	20231018	154800	193161995	3585	3585	3585	3585	0
211	20231018	154700	193161995	3585	3585	3585	3585	0
212	20231018	154600	193161995	3585	3585	3585	3585	2351
213	20231018	154500	193161995	3585	3585	3585	3585	0
214	20231018	154400	193161995	3585	3585	3585	3585	0
215	20231018	154300	193161995	3585	3585	3585	3585	0
216	20231018	154200	193161995	3585	3585	3585	3585	0
217	20231018	154100	193161995	3585	3585	3585	3585	0
218	20231018	154000	193161995	3585	3585	3585	3585	0
219	20231018	153900	193161995	3585	3585	3585	3585	0
220	20231018	153800	193161995	3585	3585	3585	3585	0
221	20231018	153700	193161995	3585	3585	3585	3585	0
222	20231018	153600	193161995	3585	3585	3585	3585	0
223	20231018	153500	193161995	3585	3585	3585	3585	0
224	20231018	153400	193161995	3585	3585	3585	3585	0
225	20231018	153300	193161995	3585	3585	3585	3585	0
226	20231018	153200	193161995	3585	3585	3585	3585	0
227	20231018	153100	193161995	3585	3585	3585	3585	0
228	20231018	153000	193161995	3585	3585	3585	3585	2351
229	20231018	152900	184733660	3595	3595	3595	3595	0
230	20231018	152800	184733660	3595	3595	3595	3595	0
231	20231018	152700	184733660	3595	3595	3595	3595	0
232	20231018	152600	184733660	3595	3595	3595	3595	0
233	20231018	152500	184733660	3595	3595	3595	3595	0
234	20231018	152400	184733660	3595	3595	3595	3595	0
235	20231018	152300	184733660	3595	3595	3595	3595	0
236	20231018	152200	184733660	3595	3595	3595	3595	0
237	20231018	152100	184733660	3595	3595	3595	3595	0
238	20231018	152000	184733660	3595	3595	3595	3595	0
239	20231018	151900	184733660	3595	3595	3595	3595	93
240	20231018	151800	184399325	3595	3595	3595	3595	21
241	20231018	151700	184323830	3595	3595	3595	3595	0
242	20231018	151600	184323830	3595	3595	3595	3595	1
243	20231018	151500	184320235	3595	3595	3595	3595	0
244	20231018	151400	184320235	3595	3600	3600	3590	945
245	20231018	151300	180924405	3595	3595	3595	3595	0
246	20231018	151200	180924405	3595	3595	3595	3595	370
247	20231018	151100	179594255	3600	3605	3605	3600	2289
248	20231018	151000	171352855	3600	3600	3600	3600	50
249	20231018	150900	171172855	3600	3600	3600	3600	928
250	20231018	150800	167832055	3615	3615	3615	3615	0
251	20231018	150700	167832055	3615	3615	3615	3615	10
252	20231018	150600	167795905	3615	3615	3615	3615	100
253	20231018	150500	167434405	3615	3615	3615	3615	3
254	20231018	150400	167423560	3600	3600	3600	3600	0
255	20231018	150300	167423560	3600	3600	3600	3600	0
256	20231018	150200	167423560	3600	3600	3600	3600	0
257	20231018	150100	167423560	3600	3600	3600	3600	0
258	20231018	150000	167423560	3600	3605	3605	3600	1000
259	20231018	145900	163823215	3605	3605	3605	3605	0
260	20231018	145800	163823215	3605	3605	3605	3605	1
261	20231018	145700	163819610	3605	3605	3605	3605	1
262	20231018	145600	163816005	3605	3605	3605	3605	0
263	20231018	145500	163816005	3605	3605	3605	3605	0
264	20231018	145400	163816005	3605	3605	3605	3605	0
265	20231018	145300	163816005	3605	3605	3605	3605	439
266	20231018	145200	162233410	3605	3605	3605	3605	0
267	20231018	145100	162233410	3605	3605	3605	3605	60
268	20231018	145000	162017110	3605	3605	3605	3605	0
269	20231018	144900	162017110	3605	3605	3605	3605	0
270	20231018	144800	162017110	3605	3605	3605	3605	0
271	20231018	144700	162017110	3605	3605	3605	3605	0
272	20231018	144600	162017110	3605	3605	3605	3605	0
273	20231018	144500	162017110	3605	3605	3605	3605	0
274	20231018	144400	162017110	3605	3605	3605	3605	100
275	20231018	144300	161656610	3605	3605	3605	3605	0
276	20231018	144200	161656610	3605	3605	3605	3605	0
277	20231018	144100	161656610	3605	3605	3605	3605	0
278	20231018	144000	161656610	3605	3605	3605	3605	0
279	20231018	143900	161656610	3605	3605	3605	3605	68
280	20231018	143800	161411470	3605	3605	3605	3605	0
281	20231018	143700	161411470	3605	3605	3605	3605	0
282	20231018	143600	161411470	3605	3605	3605	3605	116
283	20231018	143500	160993290	3605	3605	3605	3605	0
284	20231018	143400	160993290	3605	3605	3605	3605	0
285	20231018	143300	160993290	3605	3610	3610	3605	2000
286	20231018	143200	153778055	3615	3620	3620	3615	2929
287	20231018	143100	143189560	3620	3620	3620	3620	3
288	20231018	143000	143178700	3620	3620	3620	3620	0
289	20231018	142900	143178700	3620	3620	3620	3620	0
290	20231018	142800	143178700	3620	3620	3620	3620	0
291	20231018	142700	143178700	3620	3620	3620	3620	0
292	20231018	142600	143178700	3620	3620	3620	3620	64
293	20231018	142500	142947020	3620	3620	3620	3620	0
294	20231018	142400	142947020	3620	3620	3620	3620	0
295	20231018	142300	142947020	3620	3625	3625	3620	7
296	20231018	142200	142921650	3620	3620	3620	3620	0
297	20231018	142100	142921650	3620	3620	3620	3620	2
298	20231018	142000	142914410	3620	3625	3625	3620	342
299	20231018	141900	141676320	3625	3625	3625	3625	0
300	20231018	141800	141676320	3625	3625	3625	3625	0
301	20231018	141700	141676320	3625	3625	3625	3625	0
302	20231018	141600	141676320	3625	3625	3625	3625	0
303	20231018	141500	141676320	3625	3625	3625	3625	10
304	20231018	141400	141640070	3625	3625	3625	3625	230
305	20231018	141300	140806320	3630	3630	3630	3630	0
306	20231018	141200	140806320	3630	3630	3630	3630	0
307	20231018	141100	140806320	3630	3630	3630	3630	0
308	20231018	141000	140806320	3630	3630	3630	3630	0
309	20231018	140900	140806320	3630	3630	3630	3630	0
310	20231018	140800	140806320	3630	3630	3630	3630	0
311	20231018	140700	140806320	3630	3630	3630	3630	0
312	20231018	140600	140806320	3630	3630	3630	3630	7
313	20231018	140500	140780910	3630	3630	3630	3630	0
314	20231018	140400	140780910	3630	3630	3630	3630	0
315	20231018	140300	140780910	3630	3630	3630	3630	0
316	20231018	140200	140780910	3630	3630	3630	3630	0
317	20231018	140100	140780910	3630	3630	3630	3630	54
318	20231018	140000	140584890	3635	3635	3635	3635	0
319	20231018	135900	140584890	3635	3635	3635	3635	0
320	20231018	135800	140584890	3635	3635	3635	3635	0
321	20231018	135700	140584890	3635	3635	3635	3635	0
322	20231018	135600	140584890	3635	3635	3635	3635	0
323	20231018	135500	140584890	3635	3635	3635	3635	0
324	20231018	135400	140584890	3635	3635	3635	3635	754
325	20231018	135300	137844100	3635	3635	3635	3635	0
326	20231018	135200	137844100	3635	3635	3635	3635	0
327	20231018	135100	137844100	3635	3635	3635	3635	0
328	20231018	135000	137844100	3635	3635	3635	3635	0
329	20231018	134900	137844100	3635	3635	3635	3635	2
330	20231018	134800	137836830	3635	3635	3635	3635	0
331	20231018	134700	137836830	3635	3635	3635	3635	0
332	20231018	134600	137836830	3635	3635	3635	3635	254
333	20231018	134500	136913540	3635	3635	3635	3635	0
334	20231018	134400	136913540	3635	3635	3635	3635	141
335	20231018	134300	136401005	3640	3640	3640	3640	5
336	20231018	134200	136382805	3655	3655	3655	3655	0
337	20231018	134100	136382805	3655	3655	3655	3655	0
338	20231018	134000	136382805	3655	3655	3655	3655	0
339	20231018	133900	136382805	3655	3655	3655	3655	0
340	20231018	133800	136382805	3655	3655	3655	3655	0
341	20231018	133700	136382805	3655	3655	3655	3655	0
342	20231018	133600	136382805	3655	3655	3655	3655	140
343	20231018	133500	135871105	3655	3655	3655	3655	0
344	20231018	133400	135871105	3655	3655	3655	3655	0
345	20231018	133300	135871105	3655	3655	3655	3655	0
346	20231018	133200	135871105	3655	3655	3655	3655	0
347	20231018	133100	135871105	3655	3655	3655	3655	0
348	20231018	133000	135871105	3655	3655	3655	3655	0
349	20231018	132900	135871105	3655	3655	3655	3655	1
350	20231018	132800	135867450	3655	3655	3655	3655	0
351	20231018	132700	135867450	3655	3655	3655	3655	0
352	20231018	132600	135867450	3655	3655	3655	3655	0
353	20231018	132500	135867450	3655	3655	3655	3655	0
354	20231018	132400	135867450	3655	3655	3655	3655	0
355	20231018	132300	135867450	3655	3655	3655	3655	0
356	20231018	132200	135867450	3655	3655	3655	3655	0
357	20231018	132100	135867450	3655	3655	3655	3655	0
358	20231018	132000	135867450	3655	3655	3655	3655	0
359	20231018	131900	135867450	3655	3655	3655	3655	0
360	20231018	131800	135867450	3655	3650	3655	3650	9
361	20231018	131700	135834595	3650	3650	3650	3650	0
362	20231018	131600	135834595	3650	3650	3650	3650	0
363	20231018	131500	135834595	3650	3650	3650	3650	0
364	20231018	131400	135834595	3650	3650	3650	3650	0
365	20231018	131300	135834595	3650	3650	3650	3650	1
366	20231018	131200	135830945	3650	3650	3650	3650	0
367	20231018	131100	135830945	3650	3650	3650	3650	2
368	20231018	131000	135823645	3660	3660	3660	3660	0
369	20231018	130900	135823645	3660	3660	3660	3660	0
370	20231018	130800	135823645	3660	3660	3660	3660	0
371	20231018	130700	135823645	3660	3660	3660	3660	0
372	20231018	130600	135823645	3660	3640	3660	3640	100
373	20231018	130500	135458415	3640	3640	3640	3640	0
374	20231018	130400	135458415	3640	3640	3640	3640	0
375	20231018	130300	135458415	3640	3640	3640	3640	0
376	20231018	130200	135458415	3640	3640	3640	3640	160
377	20231018	130100	134876015	3640	3640	3640	3640	0
378	20231018	130000	134876015	3640	3640	3640	3640	0
379	20231018	125900	134876015	3640	3640	3640	3640	0
380	20231018	125800	134876015	3640	3640	3640	3640	0
381	20231018	125700	134876015	3640	3640	3640	3640	0
382	20231018	125600	134876015	3640	3640	3640	3640	1
383	20231018	125500	134872375	3640	3630	3640	3630	800
384	20231018	125400	131963265	3620	3620	3620	3620	0
385	20231018	125300	131963265	3620	3620	3620	3620	52
386	20231018	125200	131775025	3620	3620	3620	3620	1
387	20231018	125100	131771405	3615	3615	3615	3615	0
388	20231018	125000	131771405	3615	3615	3615	3615	0
389	20231018	124900	131771405	3615	3615	3615	3615	0
390	20231018	124800	131771405	3615	3615	3615	3615	0
391	20231018	124700	131771405	3615	3615	3615	3615	2
392	20231018	124600	131764175	3615	3615	3615	3615	0
393	20231018	124500	131764175	3615	3615	3615	3615	1
394	20231018	124400	131760560	3615	3615	3615	3615	0
395	20231018	124300	131760560	3615	3615	3615	3615	0
396	20231018	124200	131760560	3615	3615	3615	3615	11
397	20231018	124100	131720795	3615	3615	3615	3615	10
398	20231018	124000	131684645	3615	3615	3615	3615	100
399	20231018	123900	131323145	3615	3615	3615	3615	0
400	20231018	123800	131323145	3615	3615	3615	3615	1
401	20231018	123700	131319530	3610	3610	3610	3610	0
402	20231018	123600	131319530	3610	3610	3610	3610	103
403	20231018	123500	130947700	3600	3600	3600	3600	0
404	20231018	123400	130947700	3600	3600	3600	3600	0
405	20231018	123300	130947700	3600	3600	3600	3600	4
406	20231018	123200	130933300	3600	3600	3600	3600	0
407	20231018	123100	130933300	3600	3600	3600	3600	0
408	20231018	123000	130933300	3600	3600	3600	3600	1
409	20231018	122900	130929700	3600	3600	3600	3600	0
410	20231018	122800	130929700	3600	3600	3600	3600	128
411	20231018	122700	130468900	3600	3600	3600	3600	0
412	20231018	122600	130468900	3600	3600	3600	3600	0
413	20231018	122500	130468900	3600	3600	3600	3600	0
414	20231018	122400	130468900	3600	3600	3600	3600	0
415	20231018	122300	130468900	3600	3600	3600	3600	0
416	20231018	122200	130468900	3600	3600	3600	3600	0
417	20231018	122100	130468900	3600	3600	3600	3600	0
418	20231018	122000	130468900	3600	3600	3600	3600	0
419	20231018	121900	130468900	3600	3600	3600	3600	0
420	20231018	121800	130468900	3600	3600	3600	3600	0
421	20231018	121700	130468900	3600	3600	3600	3600	566
422	20231018	121600	128431300	3605	3605	3605	3605	1
423	20231018	121500	128427695	3605	3605	3605	3605	210
424	20231018	121400	127670645	3605	3605	3605	3605	0
425	20231018	121300	127670645	3605	3605	3605	3605	0
426	20231018	121200	127670645	3605	3605	3605	3605	250
427	20231018	121100	126769395	3600	3600	3600	3600	0
428	20231018	121000	126769395	3600	3600	3600	3600	19
429	20231018	120900	126700995	3600	3600	3600	3600	100
430	20231018	120800	126340995	3600	3600	3600	3600	0
431	20231018	120700	126340995	3600	3600	3600	3600	0
432	20231018	120600	126340995	3600	3600	3600	3600	0
433	20231018	120500	126340995	3600	3600	3600	3600	0
434	20231018	120400	126340995	3600	3600	3600	3600	0
435	20231018	120300	126340995	3600	3600	3600	3600	0
436	20231018	120200	126340995	3600	3600	3600	3600	0
437	20231018	120100	126340995	3600	3600	3600	3600	45
438	20231018	120000	126178995	3600	3600	3600	3600	0
439	20231018	115900	126178995	3600	3600	3600	3600	12
440	20231018	115800	126135795	3600	3600	3600	3600	64
441	20231018	115700	125905395	3600	3600	3600	3600	4
442	20231018	115600	125890995	3600	3600	3600	3600	806
443	20231018	115500	122989395	3600	3605	3605	3600	1041
444	20231018	115400	119236795	3610	3610	3610	3610	0
445	20231018	115300	119236795	3610	3610	3610	3610	0
446	20231018	115200	119236795	3610	3610	3610	3610	0
447	20231018	115100	119236795	3610	3610	3610	3610	26
448	20231018	115000	119142935	3605	3605	3605	3605	0
449	20231018	114900	119142935	3605	3605	3605	3605	12
450	20231018	114800	119099675	3605	3610	3610	3605	247
451	20231018	114700	118209190	3610	3610	3610	3610	0
452	20231018	114600	118209190	3610	3610	3610	3610	0
453	20231018	114500	118209190	3610	3610	3610	3610	0
454	20231018	114400	118209190	3610	3610	3610	3610	2
455	20231018	114300	118201970	3605	3605	3605	3605	0
456	20231018	114200	118201970	3605	3610	3610	3605	1800
457	20231018	114100	111708720	3615	3615	3615	3615	0
458	20231018	114000	111708720	3615	3615	3615	3615	0
459	20231018	113900	111708720	3615	3615	3615	3615	0
460	20231018	113800	111708720	3615	3615	3615	3615	3
461	20231018	113700	111697875	3620	3620	3620	3620	0
462	20231018	113600	111697875	3620	3620	3620	3620	0
463	20231018	113500	111697875	3620	3620	3620	3620	0
464	20231018	113400	111697875	3620	3620	3620	3620	0
465	20231018	113300	111697875	3620	3620	3620	3620	1
466	20231018	113200	111694255	3625	3625	3625	3625	0
467	20231018	113100	111694255	3625	3625	3625	3625	0
468	20231018	113000	111694255	3625	3625	3625	3625	0
469	20231018	112900	111694255	3625	3625	3625	3625	0
470	20231018	112800	111694255	3625	3625	3625	3625	0
471	20231018	112700	111694255	3625	3625	3625	3625	0
472	20231018	112600	111694255	3625	3625	3625	3625	0
473	20231018	112500	111694255	3625	3625	3625	3625	0
474	20231018	112400	111694255	3625	3625	3625	3625	0
475	20231018	112300	111694255	3625	3625	3625	3625	0
476	20231018	112200	111694255	3625	3625	3625	3625	0
477	20231018	112100	111694255	3625	3625	3625	3625	0
478	20231018	112000	111694255	3625	3610	3625	3610	2
479	20231018	111900	111687020	3610	3610	3610	3610	0
480	20231018	111800	111687020	3610	3610	3610	3610	1
481	20231018	111700	111683410	3610	3610	3610	3610	166
482	20231018	111600	111084150	3615	3615	3615	3615	28
483	20231018	111500	110982930	3615	3615	3615	3615	200
484	20231018	111400	110259930	3615	3615	3615	3615	10
485	20231018	111300	110223780	3615	3615	3615	3615	0
486	20231018	111200	110223780	3615	3615	3615	3615	0
487	20231018	111100	110223780	3615	3620	3620	3615	49
488	20231018	111000	110046475	3625	3625	3625	3625	0
489	20231018	110900	110046475	3625	3625	3625	3625	6
490	20231018	110800	110024725	3635	3635	3635	3635	0
491	20231018	110700	110024725	3635	3635	3635	3635	1
492	20231018	110600	110021090	3635	3635	3635	3635	0
493	20231018	110500	110021090	3635	3635	3635	3635	0
494	20231018	110400	110021090	3635	3635	3635	3635	0
495	20231018	110300	110021090	3635	3635	3635	3635	0
496	20231018	110200	110021090	3635	3625	3635	3625	130
497	20231018	110100	109549000	3625	3610	3625	3605	383
498	20231018	110000	108165160	3610	3605	3610	3605	1039
499	20231018	105900	104418400	3605	3605	3605	3605	74
500	20231018	105800	104151630	3605	3605	3605	3605	30
501	20231018	105700	104043480	3605	3615	3615	3595	4822
502	20231018	105600	86654480	3615	3615	3615	3615	2972
503	20231018	105500	75910700	3615	3620	3620	3615	857
504	20231018	105400	72808365	3625	3625	3625	3625	0
505	20231018	105300	72808365	3625	3625	3625	3625	0
506	20231018	105200	72808365	3625	3625	3625	3625	0
507	20231018	105100	72808365	3625	3625	3625	3625	5
508	20231018	105000	72790240	3625	3625	3625	3625	0
509	20231018	104900	72790240	3625	3625	3625	3625	0
510	20231018	104800	72790240	3625	3625	3625	3620	170
511	20231018	104700	72174815	3625	3625	3625	3625	1
512	20231018	104600	72171190	3625	3625	3625	3625	0
513	20231018	104500	72171190	3625	3625	3625	3625	27
514	20231018	104400	72073315	3625	3625	3625	3625	20
515	20231018	104300	72000815	3625	3625	3625	3625	10
516	20231018	104200	71964565	3625	3625	3625	3625	1
517	20231018	104100	71960940	3625	3620	3625	3620	941
518	20231018	104000	68551930	3625	3630	3630	3625	521
519	20231018	103900	66663105	3625	3640	3640	3625	100
520	20231018	103800	66299650	3640	3640	3640	3640	30
521	20231018	103700	66190450	3640	3640	3640	3640	0
522	20231018	103600	66190450	3640	3640	3640	3640	15
523	20231018	103500	66135850	3625	3630	3630	3625	2000
524	20231018	103400	58885785	3630	3630	3630	3630	0
525	20231018	103300	58885785	3630	3630	3630	3630	13
526	20231018	103200	58838595	3625	3630	3630	3625	355
527	20231018	103100	57551220	3625	3625	3625	3625	0
528	20231018	103000	57551220	3625	3625	3625	3625	0
529	20231018	102900	57551220	3625	3625	3625	3625	1
530	20231018	102800	57547595	3620	3620	3620	3620	0
531	20231018	102700	57547595	3620	3630	3630	3620	500
532	20231018	102600	55735125	3635	3635	3635	3635	0
533	20231018	102500	55735125	3635	3635	3635	3635	0
534	20231018	102400	55735125	3635	3635	3635	3635	0
535	20231018	102300	55735125	3635	3635	3635	3635	5
536	20231018	102200	55716950	3635	3635	3635	3635	18
537	20231018	102100	55651520	3635	3635	3635	3635	22
538	20231018	102000	55571550	3640	3640	3640	3640	0
539	20231018	101900	55571550	3640	3640	3640	3640	0
540	20231018	101800	55571550	3640	3640	3640	3640	0
541	20231018	101700	55571550	3640	3640	3640	3640	0
542	20231018	101600	55571550	3640	3640	3640	3640	0
543	20231018	101500	55571550	3640	3640	3640	3640	6
544	20231018	101400	55549710	3655	3655	3655	3655	0
545	20231018	101300	55549710	3655	3655	3655	3655	0
546	20231018	101200	55549710	3655	3655	3655	3655	10
547	20231018	101100	55513160	3655	3655	3655	3655	100
548	20231018	101000	55147660	3655	3640	3655	3640	100
549	20231018	100900	54782675	3630	3630	3630	3630	0
550	20231018	100800	54782675	3630	3630	3630	3630	0
551	20231018	100700	54782675	3630	3630	3630	3630	0
552	20231018	100600	54782675	3630	3630	3630	3630	0
553	20231018	100500	54782675	3630	3630	3630	3630	0
554	20231018	100400	54782675	3630	3630	3630	3630	5
555	20231018	100300	54764525	3625	3645	3645	3625	1759
556	20231018	100200	48366255	3645	3645	3645	3645	0
557	20231018	100100	48366255	3645	3645	3645	3645	383
558	20231018	100000	46970220	3655	3655	3655	3655	27
559	20231018	095900	46871535	3645	3645	3645	3645	0
560	20231018	095800	46871535	3645	3645	3645	3645	0
561	20231018	095700	46871535	3645	3645	3645	3645	0
562	20231018	095600	46871535	3645	3645	3645	3645	611
563	20231018	095500	44644440	3645	3645	3645	3645	0
564	20231018	095400	44644440	3645	3650	3650	3645	1206
565	20231018	095300	40245075	3650	3650	3650	3650	200
566	20231018	095200	39515075	3655	3655	3655	3655	1703
567	20231018	095100	33290610	3660	3660	3660	3660	62
568	20231018	095000	33063690	3660	3660	3660	3660	0
569	20231018	094900	33063690	3660	3660	3660	3660	129
570	20231018	094800	32591550	3655	3660	3660	3655	496
571	20231018	094700	30778440	3655	3655	3655	3655	0
572	20231018	094600	30778440	3655	3655	3655	3655	0
573	20231018	094500	30778440	3655	3660	3660	3655	302
574	20231018	094400	29674625	3660	3660	3660	3660	10
575	20231018	094300	29638025	3660	3660	3660	3660	0
576	20231018	094200	29638025	3660	3660	3660	3660	0
577	20231018	094100	29638025	3660	3660	3660	3660	0
578	20231018	094000	29638025	3660	3660	3660	3660	120
579	20231018	093900	29198825	3650	3650	3650	3650	0
580	20231018	093800	29198825	3650	3665	3665	3650	2538
581	20231018	093700	19922655	3675	3675	3675	3675	0
582	20231018	093600	19922655	3675	3675	3675	3675	0
583	20231018	093500	19922655	3675	3675	3675	3675	0
584	20231018	093400	19922655	3675	3675	3675	3675	0
585	20231018	093300	19922655	3675	3675	3675	3675	1
586	20231018	093200	19918980	3665	3665	3665	3665	0
587	20231018	093100	19918980	3665	3665	3665	3665	60
588	20231018	093000	19699080	3665	3665	3665	3665	40
589	20231018	092900	19552480	3675	3675	3675	3675	0
590	20231018	092800	19552480	3675	3675	3675	3675	0
591	20231018	092700	19552480	3675	3660	3675	3660	2470
592	20231018	092600	10511880	3660	3660	3660	3660	0
593	20231018	092500	10511880	3660	3655	3660	3655	516
594	20231018	092400	8625860	3655	3655	3655	3655	0
595	20231018	092300	8625860	3655	3655	3655	3655	50
596	20231018	092200	8443110	3655	3655	3655	3655	0
597	20231018	092100	8443110	3655	3655	3655	3655	0
598	20231018	092000	8443110	3655	3655	3655	3655	0
599	20231018	091900	8443110	3655	3655	3655	3655	0
600	20231018	091800	8443110	3655	3655	3655	3655	0
601	20231018	091700	8443110	3655	3655	3655	3655	0
602	20231018	091600	8443110	3655	3655	3655	3655	0
603	20231018	091500	8443110	3655	3655	3655	3655	0
604	20231018	091400	8443110	3655	3655	3655	3655	101
605	20231018	091300	8073955	3655	3655	3655	3655	100
606	20231018	091200	7708455	3655	3655	3655	3655	1
607	20231018	091100	7704800	3650	3650	3650	3650	0
608	20231018	091000	7704800	3650	3650	3650	3650	0
609	20231018	090900	7704800	3650	3650	3650	3650	193
610	20231018	090800	7000350	3675	3675	3675	3675	5
611	20231018	090700	6981975	3655	3655	3655	3655	2
612	20231018	090600	6974665	3670	3665	3670	3650	612
613	20231018	090500	4740705	3655	3655	3655	3655	0
614	20231018	090400	4740705	3655	3655	3655	3655	25
615	20231018	090300	4649330	3650	3650	3650	3650	1
616	20231018	090200	4645680	3650	3650	3650	3650	0
617	20231018	090100	4645680	3650	3650	3650	3650	10
618	20231018	090000	4609180	3635	3635	3635	3635	1268