KissMeData/104460/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	195300	306575020	19930	19930	19930	19930	387
3	20231016	195200	306575020	19930	19930	19930	19930	0
4	20231016	195100	306575020	19930	19930	19930	19930	0
5	20231016	195000	306575020	19930	19930	19930	19930	0
6	20231016	194900	306575020	19930	19930	19930	19930	0
7	20231016	194800	306575020	19930	19930	19930	19930	0
8	20231016	194700	306575020	19930	19930	19930	19930	0
9	20231016	194600	306575020	19930	19930	19930	19930	0
10	20231016	194500	306575020	19930	19930	19930	19930	0
11	20231016	194400	306575020	19930	19930	19930	19930	0
12	20231016	194300	306575020	19930	19930	19930	19930	0
13	20231016	194200	306575020	19930	19930	19930	19930	0
14	20231016	194100	306575020	19930	19930	19930	19930	0
15	20231016	194000	306575020	19930	19930	19930	19930	0
16	20231016	193900	306575020	19930	19930	19930	19930	0
17	20231016	193800	306575020	19930	19930	19930	19930	0
18	20231016	193700	306575020	19930	19930	19930	19930	0
19	20231016	193600	306575020	19930	19930	19930	19930	0
20	20231016	193500	306575020	19930	19930	19930	19930	0
21	20231016	193400	306575020	19930	19930	19930	19930	0
22	20231016	193300	306575020	19930	19930	19930	19930	0
23	20231016	193200	306575020	19930	19930	19930	19930	0
24	20231016	193100	306575020	19930	19930	19930	19930	0
25	20231016	193000	306575020	19930	19930	19930	19930	0
26	20231016	192900	306575020	19930	19930	19930	19930	0
27	20231016	192800	306575020	19930	19930	19930	19930	0
28	20231016	192700	306575020	19930	19930	19930	19930	0
29	20231016	192600	306575020	19930	19930	19930	19930	0
30	20231016	192500	306575020	19930	19930	19930	19930	0
31	20231016	192400	306575020	19930	19930	19930	19930	0
32	20231016	192300	306575020	19930	19930	19930	19930	387
33	20231016	192200	306575020	19930	19930	19930	19930	0
34	20231016	192100	306575020	19930	19930	19930	19930	0
35	20231016	192000	306575020	19930	19930	19930	19930	0
36	20231016	191900	306575020	19930	19930	19930	19930	0
37	20231016	191800	306575020	19930	19930	19930	19930	0
38	20231016	191700	306575020	19930	19930	19930	19930	0
39	20231016	191600	306575020	19930	19930	19930	19930	0
40	20231016	191500	306575020	19930	19930	19930	19930	0
41	20231016	191400	306575020	19930	19930	19930	19930	0
42	20231016	191300	306575020	19930	19930	19930	19930	0
43	20231016	191200	306575020	19930	19930	19930	19930	0
44	20231016	191100	306575020	19930	19930	19930	19930	0
45	20231016	191000	306575020	19930	19930	19930	19930	0
46	20231016	190900	306575020	19930	19930	19930	19930	0
47	20231016	190800	306575020	19930	19930	19930	19930	0
48	20231016	190700	306575020	19930	19930	19930	19930	0
49	20231016	190600	306575020	19930	19930	19930	19930	0
50	20231016	190500	306575020	19930	19930	19930	19930	0
51	20231016	190400	306575020	19930	19930	19930	19930	0
52	20231016	190300	306575020	19930	19930	19930	19930	0
53	20231016	190200	306575020	19930	19930	19930	19930	0
54	20231016	190100	306575020	19930	19930	19930	19930	0
55	20231016	190000	306575020	19930	19930	19930	19930	0
56	20231016	185900	306575020	19930	19930	19930	19930	0
57	20231016	185800	306575020	19930	19930	19930	19930	0
58	20231016	185700	306575020	19930	19930	19930	19930	0
59	20231016	185600	306575020	19930	19930	19930	19930	0
60	20231016	185500	306575020	19930	19930	19930	19930	0
61	20231016	185400	306575020	19930	19930	19930	19930	0
62	20231016	185300	306575020	19930	19930	19930	19930	387
63	20231016	185200	306575020	19930	19930	19930	19930	0
64	20231016	185100	306575020	19930	19930	19930	19930	0
65	20231016	185000	306575020	19930	19930	19930	19930	0
66	20231016	184900	306575020	19930	19930	19930	19930	0
67	20231016	184800	306575020	19930	19930	19930	19930	0
68	20231016	184700	306575020	19930	19930	19930	19930	0
69	20231016	184600	306575020	19930	19930	19930	19930	0
70	20231016	184500	306575020	19930	19930	19930	19930	0
71	20231016	184400	306575020	19930	19930	19930	19930	0
72	20231016	184300	306575020	19930	19930	19930	19930	0
73	20231016	184200	306575020	19930	19930	19930	19930	0
74	20231016	184100	306575020	19930	19930	19930	19930	0
75	20231016	184000	306575020	19930	19930	19930	19930	0
76	20231016	183900	306575020	19930	19930	19930	19930	0
77	20231016	183800	306575020	19930	19930	19930	19930	0
78	20231016	183700	306575020	19930	19930	19930	19930	0
79	20231016	183600	306575020	19930	19930	19930	19930	0
80	20231016	183500	306575020	19930	19930	19930	19930	0
81	20231016	183400	306575020	19930	19930	19930	19930	0
82	20231016	183300	306575020	19930	19930	19930	19930	0
83	20231016	183200	306575020	19930	19930	19930	19930	0
84	20231016	183100	306575020	19930	19930	19930	19930	0
85	20231016	183000	306575020	19930	19930	19930	19930	0
86	20231016	182900	306575020	19930	19930	19930	19930	0
87	20231016	182800	306575020	19930	19930	19930	19930	0
88	20231016	182700	306575020	19930	19930	19930	19930	0
89	20231016	182600	306575020	19930	19930	19930	19930	0
90	20231016	182500	306575020	19930	19930	19930	19930	0
91	20231016	182400	306575020	19930	19930	19930	19930	0
92	20231016	182300	306575020	19930	19930	19930	19930	387
93	20231016	182200	306575020	19930	19930	19930	19930	0
94	20231016	182100	306575020	19930	19930	19930	19930	0
95	20231016	182000	306575020	19930	19930	19930	19930	0
96	20231016	181900	306575020	19930	19930	19930	19930	0
97	20231016	181800	306575020	19930	19930	19930	19930	0
98	20231016	181700	306575020	19930	19930	19930	19930	0
99	20231016	181600	306575020	19930	19930	19930	19930	0
100	20231016	181500	306575020	19930	19930	19930	19930	0
101	20231016	181400	306575020	19930	19930	19930	19930	0
102	20231016	181300	306575020	19930	19930	19930	19930	0
103	20231016	181200	306575020	19930	19930	19930	19930	0
104	20231016	181100	306575020	19930	19930	19930	19930	0
105	20231016	181000	306575020	19930	19930	19930	19930	0
106	20231016	180900	306575020	19930	19930	19930	19930	0
107	20231016	180800	306575020	19930	19930	19930	19930	0
108	20231016	180700	306575020	19930	19930	19930	19930	0
109	20231016	180600	306575020	19930	19930	19930	19930	0
110	20231016	180500	306575020	19930	19930	19930	19930	0
111	20231016	180400	306575020	19930	19930	19930	19930	0
112	20231016	180300	306575020	19930	19930	19930	19930	0
113	20231016	180200	306575020	19930	19930	19930	19930	0
114	20231016	180100	306575020	19930	19930	19930	19930	0
115	20231016	180000	306575020	19930	19930	19930	19930	0
116	20231016	175900	306575020	19930	19930	19930	19930	0
117	20231016	175800	306575020	19930	19930	19930	19930	0
118	20231016	175700	306575020	19930	19930	19930	19930	0
119	20231016	175600	306575020	19930	19930	19930	19930	0
120	20231016	175500	306575020	19930	19930	19930	19930	0
121	20231016	175400	306575020	19930	19930	19930	19930	0
122	20231016	175300	306575020	19930	19930	19930	19930	387
123	20231016	175200	306575020	19930	19930	19930	19930	0
124	20231016	175100	306575020	19930	19930	19930	19930	0
125	20231016	175000	306575020	19930	19930	19930	19930	0
126	20231016	174900	306575020	19930	19930	19930	19930	0
127	20231016	174800	306575020	19930	19930	19930	19930	0
128	20231016	174700	306575020	19930	19930	19930	19930	0
129	20231016	174600	306575020	19930	19930	19930	19930	0
130	20231016	174500	306575020	19930	19930	19930	19930	0
131	20231016	174400	306575020	19930	19930	19930	19930	0
132	20231016	174300	306575020	19930	19930	19930	19930	0
133	20231016	174200	306575020	19930	19930	19930	19930	0
134	20231016	174100	306575020	19930	19930	19930	19930	0
135	20231016	174000	306575020	19930	19930	19930	19930	0
136	20231016	173900	306575020	19930	19930	19930	19930	0
137	20231016	173800	306575020	19930	19930	19930	19930	0
138	20231016	173700	306575020	19930	19930	19930	19930	0
139	20231016	173600	306575020	19930	19930	19930	19930	0
140	20231016	173500	306575020	19930	19930	19930	19930	0
141	20231016	173400	306575020	19930	19930	19930	19930	0
142	20231016	173300	306575020	19930	19930	19930	19930	0
143	20231016	173200	306575020	19930	19930	19930	19930	0
144	20231016	173100	306575020	19930	19930	19930	19930	0
145	20231016	173000	306575020	19930	19930	19930	19930	0
146	20231016	172900	306575020	19930	19930	19930	19930	0
147	20231016	172800	306575020	19930	19930	19930	19930	0
148	20231016	172700	306575020	19930	19930	19930	19930	0
149	20231016	172600	306575020	19930	19930	19930	19930	0
150	20231016	172500	306575020	19930	19930	19930	19930	0
151	20231016	172400	306575020	19930	19930	19930	19930	0
152	20231016	172300	306575020	19930	19930	19930	19930	387
153	20231016	172200	306575020	19930	19930	19930	19930	0
154	20231016	172100	306575020	19930	19930	19930	19930	0
155	20231016	172000	306575020	19930	19930	19930	19930	0
156	20231016	171900	306575020	19930	19930	19930	19930	0
157	20231016	171800	306575020	19930	19930	19930	19930	0
158	20231016	171700	306575020	19930	19930	19930	19930	0
159	20231016	171600	306575020	19930	19930	19930	19930	0
160	20231016	171500	306575020	19930	19930	19930	19930	0
161	20231016	171400	306575020	19930	19930	19930	19930	0
162	20231016	171300	306575020	19930	19930	19930	19930	0
163	20231016	171200	306575020	19930	19930	19930	19930	0
164	20231016	171100	306575020	19930	19930	19930	19930	0
165	20231016	171000	306575020	19930	19930	19930	19930	0
166	20231016	170900	306575020	19930	19930	19930	19930	0
167	20231016	170800	306575020	19930	19930	19930	19930	0
168	20231016	170700	306575020	19930	19930	19930	19930	0
169	20231016	170600	306575020	19930	19930	19930	19930	0
170	20231016	170500	306575020	19930	19930	19930	19930	0
171	20231016	170400	306575020	19930	19930	19930	19930	0
172	20231016	170300	306575020	19930	19930	19930	19930	0
173	20231016	170200	306575020	19930	19930	19930	19930	0
174	20231016	170100	306575020	19930	19930	19930	19930	0
175	20231016	170000	306575020	19930	19930	19930	19930	0
176	20231016	165900	306575020	19930	19930	19930	19930	0
177	20231016	165800	306575020	19930	19930	19930	19930	0
178	20231016	165700	306575020	19930	19930	19930	19930	0
179	20231016	165600	306575020	19930	19930	19930	19930	0
180	20231016	165500	306575020	19930	19930	19930	19930	0
181	20231016	165400	306575020	19930	19930	19930	19930	0
182	20231016	165300	306575020	19930	19930	19930	19930	387
183	20231016	165200	306575020	19930	19930	19930	19930	0
184	20231016	165100	306575020	19930	19930	19930	19930	0
185	20231016	165000	306575020	19930	19930	19930	19930	0
186	20231016	164900	306575020	19930	19930	19930	19930	0
187	20231016	164800	306575020	19930	19930	19930	19930	0
188	20231016	164700	306575020	19930	19930	19930	19930	0
189	20231016	164600	306575020	19930	19930	19930	19930	0
190	20231016	164500	306575020	19930	19930	19930	19930	0
191	20231016	164400	306575020	19930	19930	19930	19930	0
192	20231016	164300	306575020	19930	19930	19930	19930	0
193	20231016	164200	306575020	19930	19930	19930	19930	0
194	20231016	164100	306575020	19930	19930	19930	19930	0
195	20231016	164000	306575020	19930	19930	19930	19930	0
196	20231016	163900	306575020	19930	19930	19930	19930	0
197	20231016	163800	306575020	19930	19930	19930	19930	0
198	20231016	163700	306575020	19930	19930	19930	19930	0
199	20231016	163600	306575020	19930	19930	19930	19930	0
200	20231016	163500	306575020	19930	19930	19930	19930	0
201	20231016	163400	306575020	19930	19930	19930	19930	0
202	20231016	163300	306575020	19930	19930	19930	19930	0
203	20231016	163200	306575020	19930	19930	19930	19930	0
204	20231016	163100	306575020	19930	19930	19930	19930	0
205	20231016	163000	306575020	19930	19930	19930	19930	0
206	20231016	162900	306575020	19930	19930	19930	19930	0
207	20231016	162800	306575020	19930	19930	19930	19930	0
208	20231016	162700	306575020	19930	19930	19930	19930	0
209	20231016	162600	306575020	19930	19930	19930	19930	0
210	20231016	162500	306575020	19930	19930	19930	19930	0
211	20231016	162400	306575020	19930	19930	19930	19930	0
212	20231016	162300	306575020	19930	19930	19930	19930	387
213	20231016	162200	306575020	19930	19930	19930	19930	0
214	20231016	162100	306575020	19930	19930	19930	19930	0
215	20231016	162000	306575020	19930	19930	19930	19930	0
216	20231016	161900	306575020	19930	19930	19930	19930	0
217	20231016	161800	306575020	19930	19930	19930	19930	0
218	20231016	161700	306575020	19930	19930	19930	19930	0
219	20231016	161600	306575020	19930	19930	19930	19930	0
220	20231016	161500	306575020	19930	19930	19930	19930	0
221	20231016	161400	306575020	19930	19930	19930	19930	0
222	20231016	161300	306575020	19930	19930	19930	19930	0
223	20231016	161200	306575020	19930	19930	19930	19930	0
224	20231016	161100	306575020	19930	19930	19930	19930	0
225	20231016	161000	306575020	19930	19930	19930	19930	0
226	20231016	160900	306575020	19930	19930	19930	19930	0
227	20231016	160800	306575020	19930	19930	19930	19930	0
228	20231016	160700	306575020	19930	19930	19930	19930	0
229	20231016	160600	306575020	19930	19930	19930	19930	0
230	20231016	160500	306575020	19930	19930	19930	19930	0
231	20231016	160400	306575020	19930	19930	19930	19930	0
232	20231016	160300	306575020	19930	19930	19930	19930	0
233	20231016	160200	306575020	19930	19930	19930	19930	0
234	20231016	160100	306575020	19930	19930	19930	19930	0
235	20231016	160000	306575020	19930	19930	19930	19930	0
236	20231016	155900	306575020	19930	19930	19930	19930	0
237	20231016	155800	306575020	19930	19930	19930	19930	0
238	20231016	155700	306575020	19930	19930	19930	19930	0
239	20231016	155600	306575020	19930	19930	19930	19930	0
240	20231016	155500	306575020	19930	19930	19930	19930	0
241	20231016	155400	306575020	19930	19930	19930	19930	0
242	20231016	155300	306575020	19930	19930	19930	19930	387
243	20231016	155200	306575020	19930	19930	19930	19930	0
244	20231016	155100	306575020	19930	19930	19930	19930	0
245	20231016	155000	306575020	19930	19930	19930	19930	0
246	20231016	154900	306575020	19930	19930	19930	19930	0
247	20231016	154800	306575020	19930	19930	19930	19930	0
248	20231016	154700	306575020	19930	19930	19930	19930	0
249	20231016	154600	306575020	19930	19930	19930	19930	0
250	20231016	154500	306575020	19930	19930	19930	19930	0
251	20231016	154400	306575020	19930	19930	19930	19930	0
252	20231016	154300	306575020	19930	19930	19930	19930	0
253	20231016	154200	306575020	19930	19930	19930	19930	0
254	20231016	154100	306575020	19930	19930	19930	19930	0
255	20231016	154000	306575020	19930	19930	19930	19930	0
256	20231016	153900	306575020	19930	19930	19930	19930	0
257	20231016	153800	306575020	19930	19930	19930	19930	0
258	20231016	153700	306575020	19930	19930	19930	19930	0
259	20231016	153600	306575020	19930	19930	19930	19930	0
260	20231016	153500	306575020	19930	19930	19930	19930	0
261	20231016	153400	306575020	19930	19930	19930	19930	0
262	20231016	153300	306575020	19930	19930	19930	19930	0
263	20231016	153200	306575020	19930	19930	19930	19930	0
264	20231016	153100	306575020	19930	19930	19930	19930	0
265	20231016	153000	306575020	19930	19930	19930	19930	387
266	20231016	152900	298862110	19930	19930	19930	19930	0
267	20231016	152800	298862110	19930	19930	19930	19930	0
268	20231016	152700	298862110	19930	19930	19930	19930	0
269	20231016	152600	298862110	19930	19930	19930	19930	0
270	20231016	152500	298862110	19930	19930	19930	19930	0
271	20231016	152400	298862110	19930	19930	19930	19930	0
272	20231016	152300	298862110	19930	19930	19930	19930	0
273	20231016	152200	298862110	19930	19930	19930	19930	0
274	20231016	152100	298862110	19930	19930	19930	19930	0
275	20231016	152000	298862110	19930	19930	19930	19930	0
276	20231016	151900	298862110	19930	19930	19930	19930	0
277	20231016	151800	298862110	19930	19810	19930	19800	127
278	20231016	151700	296343340	19800	19800	19950	19780	104
279	20231016	151600	294284010	19800	19770	19800	19770	219
280	20231016	151500	289951260	19770	19790	19810	19770	176
281	20231016	151400	286468700	19800	19810	19810	19800	422
282	20231016	151300	278112660	19810	19810	19820	19810	186
283	20231016	151200	274427980	19810	19820	19820	19810	162
284	20231016	151100	271217570	19820	19820	19830	19820	231
285	20231016	151000	266638970	19830	19840	19860	19820	188
286	20231016	150900	262909990	19830	19840	19840	19830	195
287	20231016	150800	259042390	19840	19860	19860	19840	198
288	20231016	150700	255111700	19860	19900	19900	19860	149
289	20231016	150600	252150440	19880	19930	19930	19880	166
290	20231016	150500	248848590	19930	19940	19940	19890	297
291	20231016	150400	242929310	19940	19940	19940	19940	58
292	20231016	150300	241772790	19930	19930	19930	19930	16
293	20231016	150200	241453910	19930	19940	19940	19930	86
294	20231016	150100	239739750	19940	19940	19940	19930	46
295	20231016	150000	238822760	19930	19930	19940	19930	53
296	20231016	145900	237766460	19940	19940	19940	19940	101
297	20231016	145800	235752520	19900	19940	19940	19900	461
298	20231016	145700	226574320	19940	19940	19940	19930	51
299	20231016	145600	225557590	19940	19940	19940	19940	246
300	20231016	145500	220652350	19930	19940	19940	19930	36
301	20231016	145400	219934760	19930	19940	19940	19930	48
302	20231016	145300	218977900	19930	19930	19930	19930	50
303	20231016	145200	217981400	19940	19950	19950	19940	62
304	20231016	145100	216744750	19940	19940	19940	19940	47
305	20231016	145000	215807570	19940	19940	19940	19940	36
306	20231016	144900	215089730	19940	19940	19940	19940	54
307	20231016	144800	214012970	19940	19930	19940	19930	16
308	20231016	144700	213694030	19910	19930	19930	19910	64
309	20231016	144600	212418750	19930	19930	19930	19930	0
310	20231016	144500	212418750	19930	19940	19940	19930	77
311	20231016	144400	210883950	19930	19930	19930	19930	51
312	20231016	144300	209867520	19930	19940	19940	19930	68
313	20231016	144200	208512120	19940	19940	19940	19940	26
314	20231016	144100	207993680	19940	19950	19950	19940	34
315	20231016	144000	207315500	19950	19950	19950	19950	14
316	20231016	143900	207036200	19960	19920	19960	19920	19
317	20231016	143800	206657000	19960	19960	19960	19960	1
318	20231016	143700	206637040	19920	19920	19920	19920	60
319	20231016	143600	205441840	19960	19960	19960	19960	11
320	20231016	143500	205222280	19930	19930	19930	19930	45
321	20231016	143400	204325430	19960	19960	19960	19960	5
322	20231016	143300	204225630	19960	19960	19960	19960	0
323	20231016	143200	204225630	19960	19960	19960	19960	0
324	20231016	143100	204225630	19960	19960	19960	19960	0
325	20231016	143000	204225630	19960	19960	19960	19960	0
326	20231016	142900	204225630	19960	19960	19960	19960	0
327	20231016	142800	204225630	19960	19960	19960	19960	0
328	20231016	142700	204225630	19960	19960	19960	19960	0
329	20231016	142600	204225630	19960	19960	19960	19960	0
330	20231016	142500	204225630	19960	19960	19960	19960	0
331	20231016	142400	204225630	19960	19960	19960	19960	0
332	20231016	142300	204225630	19960	19960	19960	19960	0
333	20231016	142200	204225630	19960	19960	19960	19960	0
334	20231016	142100	204225630	19960	19960	19960	19960	0
335	20231016	142000	204225630	19960	19960	19960	19960	0
336	20231016	141900	204225630	19960	19960	19960	19960	0
337	20231016	141800	204225630	19960	19960	19960	19960	0
338	20231016	141700	204225630	19960	19960	19960	19960	82
339	20231016	141600	202588910	19960	19960	19960	19960	1
340	20231016	141500	202568950	19960	19960	19960	19960	36
341	20231016	141400	201850390	19980	19980	19980	19980	0
342	20231016	141300	201850390	19980	19980	19980	19980	0
343	20231016	141200	201850390	19980	19980	19980	19980	0
344	20231016	141100	201850390	19980	19980	19980	19980	0
345	20231016	141000	201850390	19980	19980	19980	19980	0
346	20231016	140900	201850390	19980	19980	19980	19980	0
347	20231016	140800	201850390	19980	19980	19980	19980	0
348	20231016	140700	201850390	19980	19980	19980	19980	2
349	20231016	140600	201810430	19890	19890	19890	19890	0
350	20231016	140500	201810430	19890	19890	19890	19890	0
351	20231016	140400	201810430	19890	19890	19890	19890	0
352	20231016	140300	201810430	19890	19890	19890	19890	0
353	20231016	140200	201810430	19890	19890	19890	19890	0
354	20231016	140100	201810430	19890	19890	19890	19890	0
355	20231016	140000	201810430	19890	19890	19890	19890	0
356	20231016	135900	201810430	19890	19880	19890	19880	22
357	20231016	135800	201373030	19880	19880	19880	19880	0
358	20231016	135700	201373030	19880	19880	19880	19880	32
359	20231016	135600	200736870	19890	19890	19890	19890	0
360	20231016	135500	200736870	19890	19890	19890	19890	0
361	20231016	135400	200736870	19890	19890	19890	19890	11
362	20231016	135300	200518080	19890	19890	19890	19890	10
363	20231016	135200	200319180	19980	19980	19980	19980	0
364	20231016	135100	200319180	19980	19980	19980	19980	0
365	20231016	135000	200319180	19980	19980	19980	19980	0
366	20231016	134900	200319180	19980	19980	19980	19980	0
367	20231016	134800	200319180	19980	19980	19980	19980	0
368	20231016	134700	200319180	19980	19980	19980	19980	0
369	20231016	134600	200319180	19980	19980	19980	19980	0
370	20231016	134500	200319180	19980	19980	19980	19980	1
371	20231016	134400	200299200	19980	19980	19980	19980	0
372	20231016	134300	200299200	19980	19980	19980	19980	0
373	20231016	134200	200299200	19980	19980	19980	19980	0
374	20231016	134100	200299200	19980	19980	19980	19980	0
375	20231016	134000	200299200	19980	19980	19980	19980	0
376	20231016	133900	200299200	19980	19980	19980	19980	0
377	20231016	133800	200299200	19980	19980	19980	19980	0
378	20231016	133700	200299200	19980	19980	19980	19980	5
379	20231016	133600	200199300	19980	19980	19980	19980	1
380	20231016	133500	200179320	19980	19980	19980	19980	1
381	20231016	133400	200159340	19980	19980	19980	19980	0
382	20231016	133300	200159340	19980	19970	19980	19970	11
383	20231016	133200	199939660	19970	19970	19970	19970	0
384	20231016	133100	199939660	19970	19970	19970	19970	0
385	20231016	133000	199939660	19970	19970	19970	19970	0
386	20231016	132900	199939660	19970	19970	19970	19970	2
387	20231016	132800	199899720	19850	19850	19850	19850	0
388	20231016	132700	199899720	19850	19850	19850	19850	0
389	20231016	132600	199899720	19850	19850	19850	19850	0
390	20231016	132500	199899720	19850	19850	19850	19850	0
391	20231016	132400	199899720	19850	19860	19860	19850	100
392	20231016	132300	197914220	19810	19810	19810	19810	0
393	20231016	132200	197914220	19810	19810	19810	19810	0
394	20231016	132100	197914220	19810	19810	19810	19810	0
395	20231016	132000	197914220	19810	19810	19810	19810	0
396	20231016	131900	197914220	19810	19810	19810	19810	3
397	20231016	131800	197854790	19980	19980	19980	19980	0
398	20231016	131700	197854790	19980	19980	19980	19980	1
399	20231016	131600	197834810	19980	19980	19980	19980	10
400	20231016	131500	197635010	19980	19980	19980	19980	0
401	20231016	131400	197635010	19980	19980	19980	19980	0
402	20231016	131300	197635010	19980	19980	19980	19980	0
403	20231016	131200	197635010	19980	19900	19980	19800	601
404	20231016	131100	185677990	19900	19940	19940	19900	778
405	20231016	131000	170176590	19940	19940	19940	19940	0
406	20231016	130900	170176590	19940	19940	19940	19940	0
407	20231016	130800	170176590	19940	19940	19940	19940	0
408	20231016	130700	170176590	19940	19940	19940	19940	0
409	20231016	130600	170176590	19940	19960	19960	19940	490
410	20231016	130500	160399790	19970	19970	19970	19970	133
411	20231016	130400	157743780	19970	19970	19970	19970	0
412	20231016	130300	157743780	19970	19970	19970	19970	10
413	20231016	130200	157544080	19980	19980	19980	19980	0
414	20231016	130100	157544080	19980	19980	19980	19980	73
415	20231016	130000	156085540	19980	19980	19980	19980	1
416	20231016	125900	156065560	19980	19980	19980	19980	0
417	20231016	125800	156065560	19980	19980	19980	19980	0
418	20231016	125700	156065560	19980	19990	19990	19980	170
419	20231016	125600	152668850	19990	19990	19990	19990	0
420	20231016	125500	152668850	19990	19990	19990	19990	80
421	20231016	125400	151069650	19990	19990	19990	19990	0
422	20231016	125300	151069650	19990	19990	19990	19990	11
423	20231016	125200	150849760	20000	20000	20000	20000	0
424	20231016	125100	150849760	20000	20000	20000	20000	12
425	20231016	125000	150609760	20000	20000	20000	20000	0
426	20231016	124900	150609760	20000	20000	20000	20000	0
427	20231016	124800	150609760	20000	20000	20000	20000	0
428	20231016	124700	150609760	20000	20000	20000	20000	33
429	20231016	124600	149949760	20050	20050	20050	20050	13
430	20231016	124500	149689110	20100	20100	20100	20100	22
431	20231016	124400	149246910	20100	20100	20100	20100	63
432	20231016	124300	147980610	20100	20100	20100	20100	0
433	20231016	124200	147980610	20100	20100	20100	20100	0
434	20231016	124100	147980610	20100	20100	20100	20100	0
435	20231016	124000	147980610	20100	20100	20100	20100	0
436	20231016	123900	147980610	20100	20100	20100	20100	0
437	20231016	123800	147980610	20100	20100	20100	20100	0
438	20231016	123700	147980610	20100	20100	20100	20100	0
439	20231016	123600	147980610	20100	20100	20100	20100	0
440	20231016	123500	147980610	20100	20100	20100	20100	0
441	20231016	123400	147980610	20100	20100	20100	20100	0
442	20231016	123300	147980610	20100	20100	20100	20100	0
443	20231016	123200	147980610	20100	20100	20100	20100	8
444	20231016	123100	147819810	20100	20100	20100	20100	0
445	20231016	123000	147819810	20100	20100	20100	20100	12
446	20231016	122900	147578610	20050	20050	20050	20050	0
447	20231016	122800	147578610	20050	20050	20050	20050	1
448	20231016	122700	147558560	20050	20050	20050	20050	1
449	20231016	122600	147538510	20000	20000	20000	20000	273
450	20231016	122500	142078510	20000	20000	20000	20000	0
451	20231016	122400	142078510	20000	20000	20000	20000	0
452	20231016	122300	142078510	20000	20000	20000	20000	0
453	20231016	122200	142078510	20000	20000	20000	20000	5
454	20231016	122100	141978510	20000	20000	20000	20000	0
455	20231016	122000	141978510	20000	20000	20000	20000	0
456	20231016	121900	141978510	20000	20000	20000	20000	0
457	20231016	121800	141978510	20000	20000	20000	20000	5
458	20231016	121700	141878510	19990	19990	19990	19990	0
459	20231016	121600	141878510	19990	19990	19990	19990	0
460	20231016	121500	141878510	19990	19990	19990	19990	0
461	20231016	121400	141878510	19990	19990	19990	19990	13
462	20231016	121300	141618640	19990	19990	19990	19990	5
463	20231016	121200	141518690	20000	20000	20000	20000	0
464	20231016	121100	141518690	20000	20000	20000	20000	150
465	20231016	121000	138518690	20000	20000	20000	20000	0
466	20231016	120900	138518690	20000	20000	20000	20000	13
467	20231016	120800	138258690	20000	20000	20000	20000	461
468	20231016	120700	129038690	20000	20000	20000	20000	200
469	20231016	120600	125038690	20000	20000	20000	20000	1
470	20231016	120500	125018690	20000	20000	20000	20000	5
471	20231016	120400	124918690	20000	20000	20000	20000	33
472	20231016	120300	124258690	20000	20000	20000	20000	0
473	20231016	120200	124258690	20000	20000	20000	20000	0
474	20231016	120100	124258690	20000	20000	20000	20000	0
475	20231016	120000	124258690	20000	20000	20000	20000	2
476	20231016	115900	124218690	19980	19980	19980	19980	0
477	20231016	115800	124218690	19980	19980	19980	19980	0
478	20231016	115700	124218690	19980	19980	19980	19980	0
479	20231016	115600	124218690	19980	19990	19990	19980	122
480	20231016	115500	121780250	19990	19990	19990	19990	0
481	20231016	115400	121780250	19990	19990	19990	19990	0
482	20231016	115300	121780250	19990	19990	19990	19990	30
483	20231016	115200	121180550	20000	20000	20000	20000	1
484	20231016	115100	121160550	20000	20000	20000	20000	0
485	20231016	115000	121160550	20000	20000	20000	20000	0
486	20231016	114900	121160550	20000	20000	20000	20000	1084
487	20231016	114800	99480550	20050	20050	20050	20050	12
488	20231016	114700	99239950	20050	20050	20050	20050	0
489	20231016	114600	99239950	20050	20050	20050	20050	0
490	20231016	114500	99239950	20050	20050	20050	20050	100
491	20231016	114400	97234950	20100	20100	20100	20100	0
492	20231016	114300	97234950	20100	20100	20100	20100	0
493	20231016	114200	97234950	20100	20100	20100	20100	0
494	20231016	114100	97234950	20100	20100	20100	20100	0
495	20231016	114000	97234950	20100	20100	20100	20100	0
496	20231016	113900	97234950	20100	20100	20100	20100	0
497	20231016	113800	97234950	20100	20100	20100	20100	0
498	20231016	113700	97234950	20100	20100	20100	20100	15
499	20231016	113600	96933450	20100	20100	20100	20100	0
500	20231016	113500	96933450	20100	20100	20100	20100	2
501	20231016	113400	96893250	20000	20000	20000	20000	0
502	20231016	113300	96893250	20000	20000	20000	20000	0
503	20231016	113200	96893250	20000	20000	20000	20000	0
504	20231016	113100	96893250	20000	20000	20000	20000	0
505	20231016	113000	96893250	20000	20000	20000	20000	1
506	20231016	112900	96873250	20000	20000	20000	20000	545
507	20231016	112800	85973250	20000	20050	20050	20000	467
508	20231016	112700	76628600	20100	20100	20100	20100	12
509	20231016	112600	76387400	20100	20100	20100	20100	0
510	20231016	112500	76387400	20100	20100	20100	20100	0
511	20231016	112400	76387400	20100	20100	20100	20100	0
512	20231016	112300	76387400	20100	20100	20100	20100	0
513	20231016	112200	76387400	20100	20100	20100	20100	0
514	20231016	112100	76387400	20100	20100	20100	20100	0
515	20231016	112000	76387400	20100	20100	20100	20100	0
516	20231016	111900	76387400	20100	20100	20100	20100	0
517	20231016	111800	76387400	20100	20100	20100	20100	49
518	20231016	111700	75402500	20100	20100	20100	20100	0
519	20231016	111600	75402500	20100	20100	20100	20100	0
520	20231016	111500	75402500	20100	20100	20100	20100	0
521	20231016	111400	75402500	20100	20100	20100	20100	10
522	20231016	111300	75201500	20100	20100	20100	20100	0
523	20231016	111200	75201500	20100	20100	20100	20100	0
524	20231016	111100	75201500	20100	20100	20100	20100	0
525	20231016	111000	75201500	20100	20100	20100	20100	0
526	20231016	110900	75201500	20100	20100	20100	20100	0
527	20231016	110800	75201500	20100	20100	20100	20100	2
528	20231016	110700	75161300	20100	20100	20100	20100	0
529	20231016	110600	75161300	20100	20100	20100	20100	209
530	20231016	110500	70960400	20100	20100	20100	20100	0
531	20231016	110400	70960400	20100	20100	20100	20100	0
532	20231016	110300	70960400	20100	20100	20100	20100	0
533	20231016	110200	70960400	20100	20100	20100	20100	0
534	20231016	110100	70960400	20100	20100	20100	20100	0
535	20231016	110000	70960400	20100	20100	20100	20100	0
536	20231016	105900	70960400	20100	20100	20100	20100	0
537	20231016	105800	70960400	20100	20100	20100	20100	0
538	20231016	105700	70960400	20100	20100	20100	20100	0
539	20231016	105600	70960400	20100	20100	20100	20100	0
540	20231016	105500	70960400	20100	20100	20100	20100	0
541	20231016	105400	70960400	20100	20100	20100	20100	0
542	20231016	105300	70960400	20100	20100	20100	20100	5
543	20231016	105200	70859900	20100	20100	20100	20100	0
544	20231016	105100	70859900	20100	20200	20200	20100	4
545	20231016	105000	70779400	20250	20250	20250	20250	0
546	20231016	104900	70779400	20250	20250	20250	20250	0
547	20231016	104800	70779400	20250	20250	20250	20250	0
548	20231016	104700	70779400	20250	20250	20250	20250	0
549	20231016	104600	70779400	20250	20250	20250	20250	0
550	20231016	104500	70779400	20250	20250	20250	20250	12
551	20231016	104400	70536400	20250	20250	20250	20250	0
552	20231016	104300	70536400	20250	20250	20250	20250	0
553	20231016	104200	70536400	20250	20250	20250	20250	2
554	20231016	104100	70495900	20250	20250	20250	20250	0
555	20231016	104000	70495900	20250	20250	20250	20250	0
556	20231016	103900	70495900	20250	20200	20250	20200	46
557	20231016	103800	69566650	20150	20200	20200	20150	318
558	20231016	103700	63153150	20200	20200	20200	20200	6
559	20231016	103600	63031950	20250	20250	20250	20250	653
560	20231016	103500	49808700	20300	20300	20300	20300	0
561	20231016	103400	49808700	20300	20300	20300	20300	0
562	20231016	103300	49808700	20300	20300	20300	20300	0
563	20231016	103200	49808700	20300	20300	20300	20300	0
564	20231016	103100	49808700	20300	20300	20300	20300	0
565	20231016	103000	49808700	20300	20300	20300	20300	0
566	20231016	102900	49808700	20300	20300	20300	20300	0
567	20231016	102800	49808700	20300	20300	20300	20300	0
568	20231016	102700	49808700	20300	20300	20300	20300	0
569	20231016	102600	49808700	20300	20300	20300	20300	0
570	20231016	102500	49808700	20300	20300	20300	20300	0
571	20231016	102400	49808700	20300	20300	20300	20300	12
572	20231016	102300	49565100	20250	20250	20250	20250	0
573	20231016	102200	49565100	20250	20250	20250	20250	0
574	20231016	102100	49565100	20250	20250	20250	20250	0
575	20231016	102000	49565100	20250	20350	20350	20250	152
576	20231016	101900	46480900	20350	20350	20350	20350	0
577	20231016	101800	46480900	20350	20350	20350	20350	0
578	20231016	101700	46480900	20350	20350	20350	20350	3
579	20231016	101600	46419850	20350	20350	20350	20350	0
580	20231016	101500	46419850	20350	20350	20350	20350	0
581	20231016	101400	46419850	20350	20350	20350	20350	85
582	20231016	101300	44690100	20250	20250	20250	20250	0
583	20231016	101200	44690100	20250	20250	20250	20250	0
584	20231016	101100	44690100	20250	20300	20300	20250	2
585	20231016	101000	44649550	20300	20300	20300	20300	0
586	20231016	100900	44649550	20300	20300	20300	20300	0
587	20231016	100800	44649550	20300	20300	20300	20300	21
588	20231016	100700	44223250	20300	20300	20300	20300	5
589	20231016	100600	44121750	20350	20350	20350	20350	66
590	20231016	100500	42778650	20350	20350	20350	20350	0
591	20231016	100400	42778650	20350	20350	20350	20350	12
592	20231016	100300	42534450	20300	20300	20300	20300	0
593	20231016	100200	42534450	20300	20300	20300	20300	0
594	20231016	100100	42534450	20300	20300	20300	20300	10
595	20231016	100000	42331450	20250	20250	20250	20250	0
596	20231016	095900	42331450	20250	20250	20250	20250	0
597	20231016	095800	42331450	20250	20250	20250	20250	0
598	20231016	095700	42331450	20250	20250	20250	20250	0
599	20231016	095600	42331450	20250	20250	20250	20250	5
600	20231016	095500	42230200	20300	20300	20300	20300	10
601	20231016	095400	42027200	20350	20350	20350	20350	0
602	20231016	095300	42027200	20350	20350	20350	20350	0
603	20231016	095200	42027200	20350	20350	20350	20350	0
604	20231016	095100	42027200	20350	20350	20350	20350	0
605	20231016	095000	42027200	20350	20350	20350	20350	0
606	20231016	094900	42027200	20350	20350	20350	20350	1
607	20231016	094800	42006850	20400	20150	20400	20150	526
608	20231016	094700	31354600	20050	20100	20100	20050	205
609	20231016	094600	27236000	20100	20100	20100	20100	0
610	20231016	094500	27236000	20100	20100	20100	20100	2
611	20231016	094400	27195800	20150	20150	20150	20150	0
612	20231016	094300	27195800	20150	20150	20150	20150	1
613	20231016	094200	27175650	20150	20150	20150	20150	0
614	20231016	094100	27175650	20150	20150	20150	20150	1
615	20231016	094000	27155500	20100	20100	20100	20100	30
616	20231016	093900	26552500	20150	20150	20150	20150	0
617	20231016	093800	26552500	20150	20150	20150	20150	1
618	20231016	093700	26532350	20200	20200	20200	20200	1
619	20231016	093600	26512150	20100	20100	20100	20100	1
620	20231016	093500	26492050	20200	20200	20200	20200	1
621	20231016	093400	26471850	20200	20200	20200	20200	0
622	20231016	093300	26471850	20200	20200	20200	20200	1
623	20231016	093200	26451650	20200	20200	20200	20200	149
624	20231016	093100	23441850	20200	20200	20200	20200	0
625	20231016	093000	23441850	20200	20200	20200	20200	0
626	20231016	092900	23441850	20200	20200	20200	20200	0
627	20231016	092800	23441850	20200	20150	20200	20150	10
628	20231016	092700	23240100	20200	20200	20200	20200	0
629	20231016	092600	23240100	20200	20200	20200	20200	0
630	20231016	092500	23240100	20200	20200	20200	20200	0
631	20231016	092400	23240100	20200	20200	20200	20200	0
632	20231016	092300	23240100	20200	20150	20200	20150	109
633	20231016	092200	21043500	20050	20150	20150	20050	181
634	20231016	092100	17409450	20000	20000	20000	20000	0
635	20231016	092000	17409450	20000	20000	20000	20000	3
636	20231016	091900	17349450	20000	20050	20050	20000	174
637	20231016	091800	13864450	20150	20150	20150	20150	0
638	20231016	091700	13864450	20150	20150	20150	20150	0
639	20231016	091600	13864450	20150	20150	20150	20150	0
640	20231016	091500	13864450	20150	20150	20150	20150	0
641	20231016	091400	13864450	20150	20150	20150	20150	0
642	20231016	091300	13864450	20150	20150	20150	20150	0
643	20231016	091200	13864450	20150	20150	20150	20150	0
644	20231016	091100	13864450	20150	20150	20150	20150	0
645	20231016	091000	13864450	20150	20150	20150	20150	1
646	20231016	090900	13844300	20150	20150	20150	20150	0
647	20231016	090800	13844300	20150	20150	20150	20150	2
648	20231016	090700	13804000	20000	20000	20000	20000	57
649	20231016	090600	12664000	20000	20000	20000	20000	0
650	20231016	090500	12664000	20000	20000	20000	20000	6
651	20231016	090400	12544000	20000	20000	20000	20000	0
652	20231016	090300	12544000	20000	20000	20000	20000	330
653	20231016	090200	5944000	20000	20000	20000	20000	0
654	20231016	090100	5944000	20000	20050	20050	20000	200
655	20231016	090000	1943000	20200	20250	20250	20200	96