KissMeData/014100/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	185500	60496245	2930	2930	2930	2930	894
3	20231018	185400	60496245	2930	2930	2930	2930	0
4	20231018	185300	60496245	2930	2930	2930	2930	0
5	20231018	185200	60496245	2930	2930	2930	2930	0
6	20231018	185100	60496245	2930	2930	2930	2930	0
7	20231018	185000	60496245	2930	2930	2930	2930	0
8	20231018	184900	60496245	2930	2930	2930	2930	0
9	20231018	184800	60496245	2930	2930	2930	2930	0
10	20231018	184700	60496245	2930	2930	2930	2930	0
11	20231018	184600	60496245	2930	2930	2930	2930	0
12	20231018	184500	60496245	2930	2930	2930	2930	0
13	20231018	184400	60496245	2930	2930	2930	2930	0
14	20231018	184300	60496245	2930	2930	2930	2930	0
15	20231018	184200	60496245	2930	2930	2930	2930	0
16	20231018	184100	60496245	2930	2930	2930	2930	0
17	20231018	184000	60496245	2930	2930	2930	2930	0
18	20231018	183900	60496245	2930	2930	2930	2930	0
19	20231018	183800	60496245	2930	2930	2930	2930	0
20	20231018	183700	60496245	2930	2930	2930	2930	0
21	20231018	183600	60496245	2930	2930	2930	2930	0
22	20231018	183500	60496245	2930	2930	2930	2930	0
23	20231018	183400	60496245	2930	2930	2930	2930	0
24	20231018	183300	60496245	2930	2930	2930	2930	0
25	20231018	183200	60496245	2930	2930	2930	2930	0
26	20231018	183100	60496245	2930	2930	2930	2930	0
27	20231018	183000	60496245	2930	2930	2930	2930	0
28	20231018	182900	60496245	2930	2930	2930	2930	0
29	20231018	182800	60496245	2930	2930	2930	2930	0
30	20231018	182700	60496245	2930	2930	2930	2930	0
31	20231018	182600	60496245	2930	2930	2930	2930	0
32	20231018	182500	60496245	2930	2930	2930	2930	894
33	20231018	182400	60496245	2930	2930	2930	2930	0
34	20231018	182300	60496245	2930	2930	2930	2930	0
35	20231018	182200	60496245	2930	2930	2930	2930	0
36	20231018	182100	60496245	2930	2930	2930	2930	0
37	20231018	182000	60496245	2930	2930	2930	2930	0
38	20231018	181900	60496245	2930	2930	2930	2930	0
39	20231018	181800	60496245	2930	2930	2930	2930	0
40	20231018	181700	60496245	2930	2930	2930	2930	0
41	20231018	181600	60496245	2930	2930	2930	2930	0
42	20231018	181500	60496245	2930	2930	2930	2930	0
43	20231018	181400	60496245	2930	2930	2930	2930	0
44	20231018	181300	60496245	2930	2930	2930	2930	0
45	20231018	181200	60496245	2930	2930	2930	2930	0
46	20231018	181100	60496245	2930	2930	2930	2930	0
47	20231018	181000	60496245	2930	2930	2930	2930	0
48	20231018	180900	60496245	2930	2930	2930	2930	0
49	20231018	180800	60496245	2930	2930	2930	2930	0
50	20231018	180700	60496245	2930	2930	2930	2930	0
51	20231018	180600	60496245	2930	2930	2930	2930	0
52	20231018	180500	60496245	2930	2930	2930	2930	0
53	20231018	180400	60496245	2930	2930	2930	2930	0
54	20231018	180300	60496245	2930	2930	2930	2930	0
55	20231018	180200	60496245	2930	2930	2930	2930	0
56	20231018	180100	60496245	2930	2930	2930	2930	0
57	20231018	180000	60496245	2930	2930	2930	2930	0
58	20231018	175900	60496245	2930	2930	2930	2930	0
59	20231018	175800	60496245	2930	2930	2930	2930	0
60	20231018	175700	60496245	2930	2930	2930	2930	0
61	20231018	175600	60496245	2930	2930	2930	2930	0
62	20231018	175500	60496245	2930	2930	2930	2930	894
63	20231018	175400	60496245	2930	2930	2930	2930	0
64	20231018	175300	60496245	2930	2930	2930	2930	0
65	20231018	175200	60496245	2930	2930	2930	2930	0
66	20231018	175100	60496245	2930	2930	2930	2930	0
67	20231018	175000	60496245	2930	2930	2930	2930	0
68	20231018	174900	60496245	2930	2930	2930	2930	0
69	20231018	174800	60496245	2930	2930	2930	2930	0
70	20231018	174700	60496245	2930	2930	2930	2930	0
71	20231018	174600	60496245	2930	2930	2930	2930	0
72	20231018	174500	60496245	2930	2930	2930	2930	0
73	20231018	174400	60496245	2930	2930	2930	2930	0
74	20231018	174300	60496245	2930	2930	2930	2930	0
75	20231018	174200	60496245	2930	2930	2930	2930	0
76	20231018	174100	60496245	2930	2930	2930	2930	0
77	20231018	174000	60496245	2930	2930	2930	2930	0
78	20231018	173900	60496245	2930	2930	2930	2930	0
79	20231018	173800	60496245	2930	2930	2930	2930	0
80	20231018	173700	60496245	2930	2930	2930	2930	0
81	20231018	173600	60496245	2930	2930	2930	2930	0
82	20231018	173500	60496245	2930	2930	2930	2930	0
83	20231018	173400	60496245	2930	2930	2930	2930	0
84	20231018	173300	60496245	2930	2930	2930	2930	0
85	20231018	173200	60496245	2930	2930	2930	2930	0
86	20231018	173100	60496245	2930	2930	2930	2930	0
87	20231018	173000	60496245	2930	2930	2930	2930	0
88	20231018	172900	60496245	2930	2930	2930	2930	0
89	20231018	172800	60496245	2930	2930	2930	2930	0
90	20231018	172700	60496245	2930	2930	2930	2930	0
91	20231018	172600	60496245	2930	2930	2930	2930	0
92	20231018	172500	60496245	2930	2930	2930	2930	894
93	20231018	172400	60496245	2930	2930	2930	2930	0
94	20231018	172300	60496245	2930	2930	2930	2930	0
95	20231018	172200	60496245	2930	2930	2930	2930	0
96	20231018	172100	60496245	2930	2930	2930	2930	0
97	20231018	172000	60496245	2930	2930	2930	2930	0
98	20231018	171900	60496245	2930	2930	2930	2930	0
99	20231018	171800	60496245	2930	2930	2930	2930	0
100	20231018	171700	60496245	2930	2930	2930	2930	0
101	20231018	171600	60496245	2930	2930	2930	2930	0
102	20231018	171500	60496245	2930	2930	2930	2930	0
103	20231018	171400	60496245	2930	2930	2930	2930	0
104	20231018	171300	60496245	2930	2930	2930	2930	0
105	20231018	171200	60496245	2930	2930	2930	2930	0
106	20231018	171100	60496245	2930	2930	2930	2930	0
107	20231018	171000	60496245	2930	2930	2930	2930	0
108	20231018	170900	60496245	2930	2930	2930	2930	0
109	20231018	170800	60496245	2930	2930	2930	2930	0
110	20231018	170700	60496245	2930	2930	2930	2930	0
111	20231018	170600	60496245	2930	2930	2930	2930	0
112	20231018	170500	60496245	2930	2930	2930	2930	0
113	20231018	170400	60496245	2930	2930	2930	2930	0
114	20231018	170300	60496245	2930	2930	2930	2930	0
115	20231018	170200	60496245	2930	2930	2930	2930	0
116	20231018	170100	60496245	2930	2930	2930	2930	0
117	20231018	170000	60496245	2930	2930	2930	2930	0
118	20231018	165900	60496245	2930	2930	2930	2930	0
119	20231018	165800	60496245	2930	2930	2930	2930	0
120	20231018	165700	60496245	2930	2930	2930	2930	0
121	20231018	165600	60496245	2930	2930	2930	2930	0
122	20231018	165500	60496245	2930	2930	2930	2930	894
123	20231018	165400	60496245	2930	2930	2930	2930	0
124	20231018	165300	60496245	2930	2930	2930	2930	0
125	20231018	165200	60496245	2930	2930	2930	2930	0
126	20231018	165100	60496245	2930	2930	2930	2930	0
127	20231018	165000	60496245	2930	2930	2930	2930	0
128	20231018	164900	60496245	2930	2930	2930	2930	0
129	20231018	164800	60496245	2930	2930	2930	2930	0
130	20231018	164700	60496245	2930	2930	2930	2930	0
131	20231018	164600	60496245	2930	2930	2930	2930	0
132	20231018	164500	60496245	2930	2930	2930	2930	0
133	20231018	164400	60496245	2930	2930	2930	2930	0
134	20231018	164300	60496245	2930	2930	2930	2930	0
135	20231018	164200	60496245	2930	2930	2930	2930	0
136	20231018	164100	60496245	2930	2930	2930	2930	0
137	20231018	164000	60496245	2930	2930	2930	2930	0
138	20231018	163900	60496245	2930	2930	2930	2930	0
139	20231018	163800	60496245	2930	2930	2930	2930	0
140	20231018	163700	60496245	2930	2930	2930	2930	0
141	20231018	163600	60496245	2930	2930	2930	2930	0
142	20231018	163500	60496245	2930	2930	2930	2930	0
143	20231018	163400	60496245	2930	2930	2930	2930	0
144	20231018	163300	60496245	2930	2930	2930	2930	0
145	20231018	163200	60496245	2930	2930	2930	2930	0
146	20231018	163100	60496245	2930	2930	2930	2930	0
147	20231018	163000	60496245	2930	2930	2930	2930	0
148	20231018	162900	60496245	2930	2930	2930	2930	0
149	20231018	162800	60496245	2930	2930	2930	2930	0
150	20231018	162700	60496245	2930	2930	2930	2930	0
151	20231018	162600	60496245	2930	2930	2930	2930	0
152	20231018	162500	60496245	2930	2930	2930	2930	894
153	20231018	162400	60496245	2930	2930	2930	2930	0
154	20231018	162300	60496245	2930	2930	2930	2930	0
155	20231018	162200	60496245	2930	2930	2930	2930	0
156	20231018	162100	60496245	2930	2930	2930	2930	0
157	20231018	162000	60496245	2930	2930	2930	2930	0
158	20231018	161900	60496245	2930	2930	2930	2930	0
159	20231018	161800	60496245	2930	2930	2930	2930	0
160	20231018	161700	60496245	2930	2930	2930	2930	0
161	20231018	161600	60496245	2930	2930	2930	2930	0
162	20231018	161500	60496245	2930	2930	2930	2930	0
163	20231018	161400	60496245	2930	2930	2930	2930	0
164	20231018	161300	60496245	2930	2930	2930	2930	0
165	20231018	161200	60496245	2930	2930	2930	2930	0
166	20231018	161100	60496245	2930	2930	2930	2930	0
167	20231018	161000	60496245	2930	2930	2930	2930	0
168	20231018	160900	60496245	2930	2930	2930	2930	0
169	20231018	160800	60496245	2930	2930	2930	2930	0
170	20231018	160700	60496245	2930	2930	2930	2930	0
171	20231018	160600	60496245	2930	2930	2930	2930	0
172	20231018	160500	60496245	2930	2930	2930	2930	0
173	20231018	160400	60496245	2930	2930	2930	2930	0
174	20231018	160300	60496245	2930	2930	2930	2930	0
175	20231018	160200	60496245	2930	2930	2930	2930	0
176	20231018	160100	60496245	2930	2930	2930	2930	0
177	20231018	160000	60496245	2930	2930	2930	2930	0
178	20231018	155900	60496245	2930	2930	2930	2930	0
179	20231018	155800	60496245	2930	2930	2930	2930	0
180	20231018	155700	60496245	2930	2930	2930	2930	0
181	20231018	155600	60496245	2930	2930	2930	2930	0
182	20231018	155500	60496245	2930	2930	2930	2930	894
183	20231018	155400	60496245	2930	2930	2930	2930	0
184	20231018	155300	60496245	2930	2930	2930	2930	0
185	20231018	155200	60496245	2930	2930	2930	2930	0
186	20231018	155100	60496245	2930	2930	2930	2930	0
187	20231018	155000	60496245	2930	2930	2930	2930	0
188	20231018	154900	60496245	2930	2930	2930	2930	0
189	20231018	154800	60496245	2930	2930	2930	2930	0
190	20231018	154700	60496245	2930	2930	2930	2930	0
191	20231018	154600	60496245	2930	2930	2930	2930	0
192	20231018	154500	60496245	2930	2930	2930	2930	0
193	20231018	154400	60496245	2930	2930	2930	2930	0
194	20231018	154300	60496245	2930	2930	2930	2930	0
195	20231018	154200	60496245	2930	2930	2930	2930	0
196	20231018	154100	60496245	2930	2930	2930	2930	0
197	20231018	154000	60496245	2930	2930	2930	2930	0
198	20231018	153900	60496245	2930	2930	2930	2930	0
199	20231018	153800	60496245	2930	2930	2930	2930	0
200	20231018	153700	60496245	2930	2930	2930	2930	0
201	20231018	153600	60496245	2930	2930	2930	2930	0
202	20231018	153500	60496245	2930	2930	2930	2930	0
203	20231018	153400	60496245	2930	2930	2930	2930	0
204	20231018	153300	60496245	2930	2930	2930	2930	0
205	20231018	153200	60496245	2930	2930	2930	2930	0
206	20231018	153100	60496245	2930	2930	2930	2930	0
207	20231018	153000	60496245	2930	2930	2930	2930	894
208	20231018	152900	57876825	2915	2915	2915	2915	0
209	20231018	152800	57876825	2915	2915	2915	2915	0
210	20231018	152700	57876825	2915	2915	2915	2915	0
211	20231018	152600	57876825	2915	2915	2915	2915	0
212	20231018	152500	57876825	2915	2915	2915	2915	0
213	20231018	152400	57876825	2915	2915	2915	2915	0
214	20231018	152300	57876825	2915	2915	2915	2915	0
215	20231018	152200	57876825	2915	2915	2915	2915	0
216	20231018	152100	57876825	2915	2915	2915	2915	0
217	20231018	152000	57876825	2915	2915	2915	2915	0
218	20231018	151900	57876825	2915	2915	2915	2915	0
219	20231018	151800	57876825	2915	2915	2915	2915	0
220	20231018	151700	57876825	2915	2915	2915	2915	0
221	20231018	151600	57876825	2915	2915	2915	2915	0
222	20231018	151500	57876825	2915	2915	2915	2915	0
223	20231018	151400	57876825	2915	2915	2915	2915	0
224	20231018	151300	57876825	2915	2915	2915	2915	0
225	20231018	151200	57876825	2915	2915	2915	2915	0
226	20231018	151100	57876825	2915	2915	2915	2915	0
227	20231018	151000	57876825	2915	2905	2915	2900	9
228	20231018	150900	57850670	2915	2905	2915	2885	53
229	20231018	150800	57697470	2915	2900	2915	2880	118
230	20231018	150700	57356515	2920	2920	2920	2920	0
231	20231018	150600	57356515	2920	2920	2920	2920	0
232	20231018	150500	57356515	2920	2905	2920	2875	103
233	20231018	150400	57059650	2930	2930	2930	2930	0
234	20231018	150300	57059650	2930	2930	2930	2930	0
235	20231018	150200	57059650	2930	2915	2930	2915	2003
236	20231018	150100	51210865	2920	2905	2920	2895	1941
237	20231018	150000	45587530	2920	2910	2920	2895	116
238	20231018	145900	45251190	2925	2925	2925	2925	0
239	20231018	145800	45251190	2925	2915	2925	2915	325
240	20231018	145700	44303795	2925	2925	2925	2925	0
241	20231018	145600	44303795	2925	2920	2925	2920	13
242	20231018	145500	44265820	2925	2920	2925	2915	113
243	20231018	145400	43936320	2930	2925	2930	2920	33
244	20231018	145300	43839830	2915	2915	2915	2915	582
245	20231018	145200	42143300	2915	2915	2915	2915	8
246	20231018	145100	42119980	2915	2915	2915	2915	0
247	20231018	145000	42119980	2915	2900	2915	2880	304
248	20231018	144900	41241115	2915	2915	2930	2900	1014
249	20231018	144800	38285295	2905	2905	2905	2905	0
250	20231018	144700	38285295	2905	2905	2905	2905	2
251	20231018	144600	38279485	2925	2925	2925	2925	3
252	20231018	144500	38270710	2900	2910	2910	2900	219
253	20231018	144400	37635485	2935	2915	2935	2915	65
254	20231018	144300	37445755	2915	2905	2915	2905	10
255	20231018	144200	37416675	2900	2900	2900	2900	0
256	20231018	144100	37416675	2900	2900	2900	2900	0
257	20231018	144000	37416675	2900	2905	2905	2900	117
258	20231018	143900	37077360	2930	2930	2930	2930	0
259	20231018	143800	37077360	2930	2930	2930	2930	0
260	20231018	143700	37077360	2930	2930	2930	2930	0
261	20231018	143600	37077360	2930	2925	2930	2925	5
262	20231018	143500	37062725	2900	2900	2900	2900	114
263	20231018	143400	36732125	2905	2905	2905	2905	0
264	20231018	143300	36732125	2905	2905	2905	2905	40
265	20231018	143200	36615925	2925	2925	2925	2925	0
266	20231018	143100	36615925	2925	2925	2925	2925	0
267	20231018	143000	36615925	2925	2905	2925	2905	117
268	20231018	142900	36275980	2905	2905	2905	2905	45
269	20231018	142800	36145255	2910	2910	2910	2910	2
270	20231018	142700	36139435	2905	2910	2910	2905	29
271	20231018	142600	36055050	2915	2915	2915	2915	0
272	20231018	142500	36055050	2915	2915	2915	2915	0
273	20231018	142400	36055050	2915	2915	2915	2915	0
274	20231018	142300	36055050	2915	2915	2915	2915	0
275	20231018	142200	36055050	2915	2915	2915	2915	0
276	20231018	142100	36055050	2915	2915	2915	2915	0
277	20231018	142000	36055050	2915	2915	2915	2915	0
278	20231018	141900	36055050	2915	2915	2915	2915	0
279	20231018	141800	36055050	2915	2915	2915	2915	0
280	20231018	141700	36055050	2915	2915	2915	2915	50
281	20231018	141600	35909300	2940	2940	2940	2940	0
282	20231018	141500	35909300	2940	2940	2940	2940	0
283	20231018	141400	35909300	2940	2940	2940	2940	0
284	20231018	141300	35909300	2940	2940	2940	2940	0
285	20231018	141200	35909300	2940	2940	2940	2940	0
286	20231018	141100	35909300	2940	2940	2940	2940	0
287	20231018	141000	35909300	2940	2940	2940	2940	0
288	20231018	140900	35909300	2940	2940	2940	2940	0
289	20231018	140800	35909300	2940	2940	2940	2940	0
290	20231018	140700	35909300	2940	2940	2940	2940	0
291	20231018	140600	35909300	2940	2940	2940	2940	0
292	20231018	140500	35909300	2940	2940	2940	2940	0
293	20231018	140400	35909300	2940	2940	2940	2940	0
294	20231018	140300	35909300	2940	2940	2940	2940	0
295	20231018	140200	35909300	2940	2940	2940	2940	0
296	20231018	140100	35909300	2940	2940	2940	2940	0
297	20231018	140000	35909300	2940	2940	2940	2940	0
298	20231018	135900	35909300	2940	2940	2940	2940	0
299	20231018	135800	35909300	2940	2940	2940	2940	0
300	20231018	135700	35909300	2940	2940	2940	2940	0
301	20231018	135600	35909300	2940	2940	2940	2940	0
302	20231018	135500	35909300	2940	2940	2940	2940	1
303	20231018	135400	35906360	2940	2940	2940	2940	0
304	20231018	135300	35906360	2940	2940	2940	2940	0
305	20231018	135200	35906360	2940	2940	2940	2940	0
306	20231018	135100	35906360	2940	2940	2940	2940	0
307	20231018	135000	35906360	2940	2940	2940	2940	0
308	20231018	134900	35906360	2940	2940	2940	2940	0
309	20231018	134800	35906360	2940	2940	2940	2940	0
310	20231018	134700	35906360	2940	2940	2940	2940	136
311	20231018	134600	35506520	2940	2940	2940	2940	0
312	20231018	134500	35506520	2940	2940	2940	2940	0
313	20231018	134400	35506520	2940	2940	2940	2940	0
314	20231018	134300	35506520	2940	2940	2940	2940	0
315	20231018	134200	35506520	2940	2935	2940	2935	3
316	20231018	134100	35497710	2935	2920	2935	2920	12
317	20231018	134000	35462640	2940	2940	2940	2940	2
318	20231018	133900	35456760	2935	2940	2940	2920	3267
319	20231018	133800	25896260	2935	2935	2935	2935	0
320	20231018	133700	25896260	2935	2935	2935	2935	0
321	20231018	133600	25896260	2935	2935	2935	2935	0
322	20231018	133500	25896260	2935	2935	2935	2935	0
323	20231018	133400	25896260	2935	2935	2935	2935	0
324	20231018	133300	25896260	2935	2935	2935	2935	0
325	20231018	133200	25896260	2935	2935	2935	2935	0
326	20231018	133100	25896260	2935	2935	2935	2935	0
327	20231018	133000	25896260	2935	2935	2935	2935	0
328	20231018	132900	25896260	2935	2935	2935	2935	0
329	20231018	132800	25896260	2935	2935	2935	2935	1
330	20231018	132700	25893325	2945	2945	2945	2945	0
331	20231018	132600	25893325	2945	2945	2945	2945	0
332	20231018	132500	25893325	2945	2945	2945	2945	0
333	20231018	132400	25893325	2945	2945	2945	2945	0
334	20231018	132300	25893325	2945	2945	2945	2945	0
335	20231018	132200	25893325	2945	2945	2945	2945	0
336	20231018	132100	25893325	2945	2945	2945	2945	0
337	20231018	132000	25893325	2945	2945	2945	2945	136
338	20231018	131900	25492805	2945	2945	2945	2945	0
339	20231018	131800	25492805	2945	2945	2945	2945	0
340	20231018	131700	25492805	2945	2945	2945	2945	0
341	20231018	131600	25492805	2945	2945	2945	2935	16
342	20231018	131500	25445785	2940	2940	2940	2940	0
343	20231018	131400	25445785	2940	2940	2940	2940	0
344	20231018	131300	25445785	2940	2940	2940	2940	0
345	20231018	131200	25445785	2940	2940	2940	2940	0
346	20231018	131100	25445785	2940	2940	2940	2940	0
347	20231018	131000	25445785	2940	2940	2940	2940	0
348	20231018	130900	25445785	2940	2940	2940	2940	1050
349	20231018	130800	22358785	2940	2940	2940	2940	0
350	20231018	130700	22358785	2940	2940	2940	2940	0
351	20231018	130600	22358785	2940	2940	2940	2940	0
352	20231018	130500	22358785	2940	2940	2940	2940	0
353	20231018	130400	22358785	2940	2940	2940	2940	0
354	20231018	130300	22358785	2940	2940	2940	2940	0
355	20231018	130200	22358785	2940	2940	2940	2940	0
356	20231018	130100	22358785	2940	2940	2940	2940	1
357	20231018	130000	22355845	2940	2940	2940	2940	0
358	20231018	125900	22355845	2940	2940	2940	2940	1
359	20231018	125800	22352905	2940	2940	2940	2940	0
360	20231018	125700	22352905	2940	2940	2940	2940	1
361	20231018	125600	22349965	2940	2940	2940	2940	0
362	20231018	125500	22349965	2940	2940	2940	2940	1
363	20231018	125400	22347025	2935	2935	2935	2935	0
364	20231018	125300	22347025	2935	2940	2940	2935	1704
365	20231018	125200	17345100	2940	2940	2940	2940	0
366	20231018	125100	17345100	2940	2940	2940	2940	1
367	20231018	125000	17342160	2940	2940	2940	2940	0
368	20231018	124900	17342160	2940	2940	2940	2940	1
369	20231018	124800	17339220	2940	2940	2940	2940	0
370	20231018	124700	17339220	2940	2940	2940	2940	1
371	20231018	124600	17336280	2940	2940	2940	2940	0
372	20231018	124500	17336280	2940	2940	2940	2940	1
373	20231018	124400	17333340	2940	2940	2940	2940	0
374	20231018	124300	17333340	2940	2940	2940	2940	1
375	20231018	124200	17330400	2940	2940	2940	2940	0
376	20231018	124100	17330400	2940	2940	2940	2940	0
377	20231018	124000	17330400	2940	2940	2940	2940	0
378	20231018	123900	17330400	2940	2940	2940	2940	0
379	20231018	123800	17330400	2940	2940	2940	2940	0
380	20231018	123700	17330400	2940	2940	2940	2940	0
381	20231018	123600	17330400	2940	2940	2940	2940	0
382	20231018	123500	17330400	2940	2940	2940	2940	0
383	20231018	123400	17330400	2940	2940	2940	2940	1
384	20231018	123300	17327460	2940	2940	2940	2940	10
385	20231018	123200	17298060	2940	2940	2940	2940	0
386	20231018	123100	17298060	2940	2940	2940	2940	0
387	20231018	123000	17298060	2940	2940	2940	2940	0
388	20231018	122900	17298060	2940	2940	2940	2940	17
389	20231018	122800	17248080	2945	2945	2945	2945	0
390	20231018	122700	17248080	2945	2945	2945	2945	0
391	20231018	122600	17248080	2945	2945	2945	2945	136
392	20231018	122500	16847560	2945	2945	2945	2945	0
393	20231018	122400	16847560	2945	2945	2945	2945	1
394	20231018	122300	16844615	2945	2945	2945	2945	0
395	20231018	122200	16844615	2945	2945	2945	2945	1
396	20231018	122100	16841670	2940	2940	2940	2940	1
397	20231018	122000	16838730	2945	2945	2945	2945	1
398	20231018	121900	16835785	2945	2945	2945	2945	0
399	20231018	121800	16835785	2945	2945	2945	2945	1
400	20231018	121700	16832840	2945	2945	2945	2945	0
401	20231018	121600	16832840	2945	2945	2945	2945	1
402	20231018	121500	16829895	2945	2945	2945	2945	0
403	20231018	121400	16829895	2945	2945	2945	2945	1
404	20231018	121300	16826950	2945	2945	2945	2945	0
405	20231018	121200	16826950	2945	2945	2945	2945	1
406	20231018	121100	16824005	2945	2945	2945	2945	0
407	20231018	121000	16824005	2945	2945	2945	2945	1
408	20231018	120900	16821060	2945	2945	2945	2945	0
409	20231018	120800	16821060	2945	2945	2945	2945	1
410	20231018	120700	16818115	2945	2945	2945	2945	0
411	20231018	120600	16818115	2945	2945	2945	2945	2
412	20231018	120500	16812225	2950	2950	2950	2950	0
413	20231018	120400	16812225	2950	2950	2950	2950	0
414	20231018	120300	16812225	2950	2950	2950	2950	0
415	20231018	120200	16812225	2950	2950	2950	2950	0
416	20231018	120100	16812225	2950	2950	2950	2950	0
417	20231018	120000	16812225	2950	2950	2950	2950	0
418	20231018	115900	16812225	2950	2950	2950	2950	136
419	20231018	115800	16411025	2935	2935	2935	2935	0
420	20231018	115700	16411025	2935	2935	2935	2935	0
421	20231018	115600	16411025	2935	2935	2935	2935	0
422	20231018	115500	16411025	2935	2935	2935	2935	0
423	20231018	115400	16411025	2935	2935	2935	2935	0
424	20231018	115300	16411025	2935	2935	2935	2935	0
425	20231018	115200	16411025	2935	2935	2935	2935	0
426	20231018	115100	16411025	2935	2935	2935	2935	0
427	20231018	115000	16411025	2935	2935	2935	2935	0
428	20231018	114900	16411025	2935	2935	2935	2935	0
429	20231018	114800	16411025	2935	2935	2935	2935	479
430	20231018	114700	15005160	2935	2935	2935	2935	0
431	20231018	114600	15005160	2935	2935	2935	2935	1
432	20231018	114500	15002225	2935	2935	2935	2935	0
433	20231018	114400	15002225	2935	2935	2935	2935	1
434	20231018	114300	14999290	2935	2935	2935	2935	0
435	20231018	114200	14999290	2935	2935	2935	2935	1
436	20231018	114100	14996355	2935	2935	2935	2935	0
437	20231018	114000	14996355	2935	2935	2935	2935	1
438	20231018	113900	14993420	2935	2935	2935	2935	0
439	20231018	113800	14993420	2935	2935	2935	2935	1
440	20231018	113700	14990485	2935	2935	2935	2935	0
441	20231018	113600	14990485	2935	2935	2935	2935	1
442	20231018	113500	14987550	2935	2935	2935	2935	0
443	20231018	113400	14987550	2935	2930	2935	2930	6
444	20231018	113300	14969965	2930	2930	2930	2930	5
445	20231018	113200	14955315	2935	2935	2935	2930	142
446	20231018	113100	14538570	2935	2935	2935	2935	0
447	20231018	113000	14538570	2935	2935	2935	2935	1
448	20231018	112900	14535635	2935	2935	2935	2935	0
449	20231018	112800	14535635	2935	2935	2935	2935	2
450	20231018	112700	14529765	2935	2935	2935	2935	0
451	20231018	112600	14529765	2935	2935	2935	2935	0
452	20231018	112500	14529765	2935	2935	2935	2935	0
453	20231018	112400	14529765	2935	2935	2935	2935	0
454	20231018	112300	14529765	2935	2935	2935	2935	0
455	20231018	112200	14529765	2935	2935	2935	2935	0
456	20231018	112100	14529765	2935	2935	2935	2935	0
457	20231018	112000	14529765	2935	2935	2935	2935	0
458	20231018	111900	14529765	2935	2935	2935	2935	0
459	20231018	111800	14529765	2935	2935	2935	2935	3
460	20231018	111700	14520960	2930	2930	2930	2930	0
461	20231018	111600	14520960	2930	2930	2930	2930	5
462	20231018	111500	14506310	2935	2935	2935	2935	0
463	20231018	111400	14506310	2935	2935	2935	2935	0
464	20231018	111300	14506310	2935	2935	2935	2935	0
465	20231018	111200	14506310	2935	2935	2935	2935	0
466	20231018	111100	14506310	2935	2935	2935	2935	0
467	20231018	111000	14506310	2935	2935	2935	2935	0
468	20231018	110900	14506310	2935	2935	2935	2935	0
469	20231018	110800	14506310	2935	2935	2935	2935	0
470	20231018	110700	14506310	2935	2935	2935	2935	0
471	20231018	110600	14506310	2935	2935	2935	2935	0
472	20231018	110500	14506310	2935	2935	2935	2935	136
473	20231018	110400	14107150	2930	2930	2930	2930	0
474	20231018	110300	14107150	2930	2930	2930	2930	7
475	20231018	110200	14086640	2930	2930	2930	2930	0
476	20231018	110100	14086640	2930	2930	2930	2930	7
477	20231018	110000	14066130	2930	2930	2930	2930	0
478	20231018	105900	14066130	2930	2930	2930	2930	7
479	20231018	105800	14045620	2930	2930	2930	2930	0
480	20231018	105700	14045620	2930	2930	2930	2930	8
481	20231018	105600	14022180	2930	2930	2930	2930	0
482	20231018	105500	14022180	2930	2930	2930	2930	8
483	20231018	105400	13998740	2935	2935	2935	2935	0
484	20231018	105300	13998740	2935	2930	2935	2930	11
485	20231018	105200	13966495	2935	2935	2935	2935	0
486	20231018	105100	13966495	2935	2930	2935	2930	9
487	20231018	105000	13940120	2935	2935	2935	2935	0
488	20231018	104900	13940120	2935	2930	2935	2925	10
489	20231018	104800	13910840	2940	2930	2940	2930	5
490	20231018	104700	13896175	2925	2930	2935	2925	1539
491	20231018	104600	9394460	2935	2930	2935	2930	3
492	20231018	104500	9385665	2935	2930	2935	2925	541
493	20231018	104400	7803165	2945	2945	2945	2945	0
494	20231018	104300	7803165	2945	2945	2945	2945	0
495	20231018	104200	7803165	2945	2945	2945	2945	0
496	20231018	104100	7803165	2945	2945	2945	2945	0
497	20231018	104000	7803165	2945	2945	2945	2945	0
498	20231018	103900	7803165	2945	2945	2945	2945	1
499	20231018	103800	7800220	2945	2945	2945	2945	136
500	20231018	103700	7399700	2945	2945	2945	2945	0
501	20231018	103600	7399700	2945	2945	2945	2945	0
502	20231018	103500	7399700	2945	2945	2945	2945	0
503	20231018	103400	7399700	2945	2945	2945	2945	0
504	20231018	103300	7399700	2945	2945	2945	2945	0
505	20231018	103200	7399700	2945	2945	2945	2945	0
506	20231018	103100	7399700	2945	2945	2945	2945	0
507	20231018	103000	7399700	2945	2945	2945	2945	0
508	20231018	102900	7399700	2945	2945	2945	2945	0
509	20231018	102800	7399700	2945	2945	2945	2945	0
510	20231018	102700	7399700	2945	2945	2945	2945	0
511	20231018	102600	7399700	2945	2945	2945	2945	0
512	20231018	102500	7399700	2945	2945	2945	2945	0
513	20231018	102400	7399700	2945	2945	2945	2945	0
514	20231018	102300	7399700	2945	2945	2945	2945	2
515	20231018	102200	7393810	2925	2935	2935	2925	22
516	20231018	102100	7329400	2945	2945	2945	2945	0
517	20231018	102000	7329400	2945	2945	2945	2945	0
518	20231018	101900	7329400	2945	2945	2945	2945	0
519	20231018	101800	7329400	2945	2945	2945	2945	0
520	20231018	101700	7329400	2945	2945	2945	2945	0
521	20231018	101600	7329400	2945	2945	2945	2945	0
522	20231018	101500	7329400	2945	2945	2945	2945	0
523	20231018	101400	7329400	2945	2945	2945	2945	0
524	20231018	101300	7329400	2945	2945	2945	2945	0
525	20231018	101200	7329400	2945	2945	2945	2945	0
526	20231018	101100	7329400	2945	2945	2945	2945	137
527	20231018	101000	6925935	2945	2945	2945	2945	0
528	20231018	100900	6925935	2945	2945	2945	2945	0
529	20231018	100800	6925935	2945	2945	2945	2945	0
530	20231018	100700	6925935	2945	2945	2945	2945	0
531	20231018	100600	6925935	2945	2940	2945	2940	9
532	20231018	100500	6899465	2940	2945	2945	2940	46
533	20231018	100400	6764015	2980	2980	2980	2980	0
534	20231018	100300	6764015	2980	2980	2980	2980	0
535	20231018	100200	6764015	2980	2980	2980	2980	0
536	20231018	100100	6764015	2980	2980	2980	2980	0
537	20231018	100000	6764015	2980	2980	2980	2980	0
538	20231018	095900	6764015	2980	2980	2980	2980	0
539	20231018	095800	6764015	2980	2980	2980	2980	0
540	20231018	095700	6764015	2980	2980	2980	2980	0
541	20231018	095600	6764015	2980	2980	2980	2980	1
542	20231018	095500	6761035	2965	2980	2980	2965	2
543	20231018	095400	6755090	2985	2985	2985	2985	0
544	20231018	095300	6755090	2985	2985	2985	2985	0
545	20231018	095200	6755090	2985	2985	2985	2985	0
546	20231018	095100	6755090	2985	2985	2985	2985	0
547	20231018	095000	6755090	2985	2985	2985	2985	0
548	20231018	094900	6755090	2985	2985	2985	2985	0
549	20231018	094800	6755090	2985	2985	2985	2985	0
550	20231018	094700	6755090	2985	2985	2985	2985	0
551	20231018	094600	6755090	2985	2985	2985	2985	0
552	20231018	094500	6755090	2985	2985	2985	2985	0
553	20231018	094400	6755090	2985	2975	2985	2975	144
554	20231018	094300	6325515	2980	2960	2980	2960	3
555	20231018	094200	6316595	2980	2965	2980	2965	36
556	20231018	094100	6209770	2975	2975	2975	2975	0
557	20231018	094000	6209770	2975	2975	2975	2975	0
558	20231018	093900	6209770	2975	2975	2975	2975	0
559	20231018	093800	6209770	2975	2975	2975	2975	0
560	20231018	093700	6209770	2975	2975	2975	2975	0
561	20231018	093600	6209770	2975	2950	2975	2950	5
562	20231018	093500	6194945	2950	2950	2950	2950	3
563	20231018	093400	6186095	2925	2925	2925	2925	11
564	20231018	093300	6153920	2915	2915	2915	2915	0
565	20231018	093200	6153920	2915	2915	2915	2915	0
566	20231018	093100	6153920	2915	2915	2915	2915	0
567	20231018	093000	6153920	2915	2935	2935	2915	78
568	20231018	092900	5925280	2955	2955	2955	2955	0
569	20231018	092800	5925280	2955	2955	2955	2955	0
570	20231018	092700	5925280	2955	2955	2955	2955	2
571	20231018	092600	5919370	2935	2935	2935	2935	0
572	20231018	092500	5919370	2935	2935	2935	2935	78
573	20231018	092400	5690440	2960	2960	2960	2960	0
574	20231018	092300	5690440	2960	2960	2960	2960	3
575	20231018	092200	5681560	2935	2935	2935	2935	0
576	20231018	092100	5681560	2935	2935	2935	2935	0
577	20231018	092000	5681560	2935	2945	2945	2935	78
578	20231018	091900	5452370	2945	2945	2945	2945	0
579	20231018	091800	5452370	2945	2945	2945	2945	0
580	20231018	091700	5452370	2945	2945	2945	2945	0
581	20231018	091600	5452370	2945	2945	2945	2945	0
582	20231018	091500	5452370	2945	2955	2955	2945	78
583	20231018	091400	5221990	2980	2980	2980	2980	0
584	20231018	091300	5221990	2980	2980	2980	2980	0
585	20231018	091200	5221990	2980	2955	2980	2955	29
586	20231018	091100	5136150	2975	2975	2975	2975	0
587	20231018	091000	5136150	2975	2955	2975	2955	82
588	20231018	090900	4893780	2980	2980	2980	2980	0
589	20231018	090800	4893780	2980	2980	2980	2980	0
590	20231018	090700	4893780	2980	2980	2980	2980	1
591	20231018	090600	4890800	2985	2985	2985	2985	0
592	20231018	090500	4890800	2985	2970	2985	2970	813
593	20231018	090400	2464145	2975	2975	2975	2975	55
594	20231018	090300	2300520	2955	2955	2955	2955	0
595	20231018	090200	2300520	2955	2955	2955	2955	0
596	20231018	090100	2300520	2955	2970	2970	2955	126
597	20231018	090000	1927530	2970	2970	2970	2970	649