KissMeData/036800/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	191000	89477850	20200	20200	20200	20200	118
3	20231019	190900	89477850	20200	20200	20200	20200	0
4	20231019	190800	89477850	20200	20200	20200	20200	0
5	20231019	190700	89477850	20200	20200	20200	20200	0
6	20231019	190600	89477850	20200	20200	20200	20200	0
7	20231019	190500	89477850	20200	20200	20200	20200	0
8	20231019	190400	89477850	20200	20200	20200	20200	0
9	20231019	190300	89477850	20200	20200	20200	20200	0
10	20231019	190200	89477850	20200	20200	20200	20200	0
11	20231019	190100	89477850	20200	20200	20200	20200	0
12	20231019	190000	89477850	20200	20200	20200	20200	0
13	20231019	185900	89477850	20200	20200	20200	20200	0
14	20231019	185800	89477850	20200	20200	20200	20200	0
15	20231019	185700	89477850	20200	20200	20200	20200	0
16	20231019	185600	89477850	20200	20200	20200	20200	0
17	20231019	185500	89477850	20200	20200	20200	20200	0
18	20231019	185400	89477850	20200	20200	20200	20200	0
19	20231019	185300	89477850	20200	20200	20200	20200	0
20	20231019	185200	89477850	20200	20200	20200	20200	0
21	20231019	185100	89477850	20200	20200	20200	20200	0
22	20231019	185000	89477850	20200	20200	20200	20200	0
23	20231019	184900	89477850	20200	20200	20200	20200	0
24	20231019	184800	89477850	20200	20200	20200	20200	0
25	20231019	184700	89477850	20200	20200	20200	20200	0
26	20231019	184600	89477850	20200	20200	20200	20200	0
27	20231019	184500	89477850	20200	20200	20200	20200	0
28	20231019	184400	89477850	20200	20200	20200	20200	0
29	20231019	184300	89477850	20200	20200	20200	20200	0
30	20231019	184200	89477850	20200	20200	20200	20200	0
31	20231019	184100	89477850	20200	20200	20200	20200	0
32	20231019	184000	89477850	20200	20200	20200	20200	118
33	20231019	183900	89477850	20200	20200	20200	20200	0
34	20231019	183800	89477850	20200	20200	20200	20200	0
35	20231019	183700	89477850	20200	20200	20200	20200	0
36	20231019	183600	89477850	20200	20200	20200	20200	0
37	20231019	183500	89477850	20200	20200	20200	20200	0
38	20231019	183400	89477850	20200	20200	20200	20200	0
39	20231019	183300	89477850	20200	20200	20200	20200	0
40	20231019	183200	89477850	20200	20200	20200	20200	0
41	20231019	183100	89477850	20200	20200	20200	20200	0
42	20231019	183000	89477850	20200	20200	20200	20200	0
43	20231019	182900	89477850	20200	20200	20200	20200	0
44	20231019	182800	89477850	20200	20200	20200	20200	0
45	20231019	182700	89477850	20200	20200	20200	20200	0
46	20231019	182600	89477850	20200	20200	20200	20200	0
47	20231019	182500	89477850	20200	20200	20200	20200	0
48	20231019	182400	89477850	20200	20200	20200	20200	0
49	20231019	182300	89477850	20200	20200	20200	20200	0
50	20231019	182200	89477850	20200	20200	20200	20200	0
51	20231019	182100	89477850	20200	20200	20200	20200	0
52	20231019	182000	89477850	20200	20200	20200	20200	0
53	20231019	181900	89477850	20200	20200	20200	20200	0
54	20231019	181800	89477850	20200	20200	20200	20200	0
55	20231019	181700	89477850	20200	20200	20200	20200	0
56	20231019	181600	89477850	20200	20200	20200	20200	0
57	20231019	181500	89477850	20200	20200	20200	20200	0
58	20231019	181400	89477850	20200	20200	20200	20200	0
59	20231019	181300	89477850	20200	20200	20200	20200	0
60	20231019	181200	89477850	20200	20200	20200	20200	0
61	20231019	181100	89477850	20200	20200	20200	20200	0
62	20231019	181000	89477850	20200	20200	20200	20200	118
63	20231019	180900	89477850	20200	20200	20200	20200	0
64	20231019	180800	89477850	20200	20200	20200	20200	0
65	20231019	180700	89477850	20200	20200	20200	20200	0
66	20231019	180600	89477850	20200	20200	20200	20200	0
67	20231019	180500	89477850	20200	20200	20200	20200	0
68	20231019	180400	89477850	20200	20200	20200	20200	0
69	20231019	180300	89477850	20200	20200	20200	20200	0
70	20231019	180200	89477850	20200	20200	20200	20200	0
71	20231019	180100	89477850	20200	20200	20200	20200	0
72	20231019	180000	89477850	20200	20200	20200	20200	0
73	20231019	175900	89477850	20200	20200	20200	20200	0
74	20231019	175800	89477850	20200	20200	20200	20200	0
75	20231019	175700	89477850	20200	20200	20200	20200	0
76	20231019	175600	89477850	20200	20200	20200	20200	0
77	20231019	175500	89477850	20200	20200	20200	20200	0
78	20231019	175400	89477850	20200	20200	20200	20200	0
79	20231019	175300	89477850	20200	20200	20200	20200	0
80	20231019	175200	89477850	20200	20200	20200	20200	0
81	20231019	175100	89477850	20200	20200	20200	20200	0
82	20231019	175000	89477850	20200	20200	20200	20200	0
83	20231019	174900	89477850	20200	20200	20200	20200	0
84	20231019	174800	89477850	20200	20200	20200	20200	0
85	20231019	174700	89477850	20200	20200	20200	20200	0
86	20231019	174600	89477850	20200	20200	20200	20200	0
87	20231019	174500	89477850	20200	20200	20200	20200	0
88	20231019	174400	89477850	20200	20200	20200	20200	0
89	20231019	174300	89477850	20200	20200	20200	20200	0
90	20231019	174200	89477850	20200	20200	20200	20200	0
91	20231019	174100	89477850	20200	20200	20200	20200	0
92	20231019	174000	89477850	20200	20200	20200	20200	118
93	20231019	173900	89477850	20200	20200	20200	20200	0
94	20231019	173800	89477850	20200	20200	20200	20200	0
95	20231019	173700	89477850	20200	20200	20200	20200	0
96	20231019	173600	89477850	20200	20200	20200	20200	0
97	20231019	173500	89477850	20200	20200	20200	20200	0
98	20231019	173400	89477850	20200	20200	20200	20200	0
99	20231019	173300	89477850	20200	20200	20200	20200	0
100	20231019	173200	89477850	20200	20200	20200	20200	0
101	20231019	173100	89477850	20200	20200	20200	20200	0
102	20231019	173000	89477850	20200	20200	20200	20200	0
103	20231019	172900	89477850	20200	20200	20200	20200	0
104	20231019	172800	89477850	20200	20200	20200	20200	0
105	20231019	172700	89477850	20200	20200	20200	20200	0
106	20231019	172600	89477850	20200	20200	20200	20200	0
107	20231019	172500	89477850	20200	20200	20200	20200	0
108	20231019	172400	89477850	20200	20200	20200	20200	0
109	20231019	172300	89477850	20200	20200	20200	20200	0
110	20231019	172200	89477850	20200	20200	20200	20200	0
111	20231019	172100	89477850	20200	20200	20200	20200	0
112	20231019	172000	89477850	20200	20200	20200	20200	0
113	20231019	171900	89477850	20200	20200	20200	20200	0
114	20231019	171800	89477850	20200	20200	20200	20200	0
115	20231019	171700	89477850	20200	20200	20200	20200	0
116	20231019	171600	89477850	20200	20200	20200	20200	0
117	20231019	171500	89477850	20200	20200	20200	20200	0
118	20231019	171400	89477850	20200	20200	20200	20200	0
119	20231019	171300	89477850	20200	20200	20200	20200	0
120	20231019	171200	89477850	20200	20200	20200	20200	0
121	20231019	171100	89477850	20200	20200	20200	20200	0
122	20231019	171000	89477850	20200	20200	20200	20200	118
123	20231019	170900	89477850	20200	20200	20200	20200	0
124	20231019	170800	89477850	20200	20200	20200	20200	0
125	20231019	170700	89477850	20200	20200	20200	20200	0
126	20231019	170600	89477850	20200	20200	20200	20200	0
127	20231019	170500	89477850	20200	20200	20200	20200	0
128	20231019	170400	89477850	20200	20200	20200	20200	0
129	20231019	170300	89477850	20200	20200	20200	20200	0
130	20231019	170200	89477850	20200	20200	20200	20200	0
131	20231019	170100	89477850	20200	20200	20200	20200	0
132	20231019	170000	89477850	20200	20200	20200	20200	0
133	20231019	165900	89477850	20200	20200	20200	20200	0
134	20231019	165800	89477850	20200	20200	20200	20200	0
135	20231019	165700	89477850	20200	20200	20200	20200	0
136	20231019	165600	89477850	20200	20200	20200	20200	0
137	20231019	165500	89477850	20200	20200	20200	20200	0
138	20231019	165400	89477850	20200	20200	20200	20200	0
139	20231019	165300	89477850	20200	20200	20200	20200	0
140	20231019	165200	89477850	20200	20200	20200	20200	0
141	20231019	165100	89477850	20200	20200	20200	20200	0
142	20231019	165000	89477850	20200	20200	20200	20200	0
143	20231019	164900	89477850	20200	20200	20200	20200	0
144	20231019	164800	89477850	20200	20200	20200	20200	0
145	20231019	164700	89477850	20200	20200	20200	20200	0
146	20231019	164600	89477850	20200	20200	20200	20200	0
147	20231019	164500	89477850	20200	20200	20200	20200	0
148	20231019	164400	89477850	20200	20200	20200	20200	0
149	20231019	164300	89477850	20200	20200	20200	20200	0
150	20231019	164200	89477850	20200	20200	20200	20200	0
151	20231019	164100	89477850	20200	20200	20200	20200	0
152	20231019	164000	89477850	20200	20200	20200	20200	118
153	20231019	163900	89477850	20200	20200	20200	20200	0
154	20231019	163800	89477850	20200	20200	20200	20200	0
155	20231019	163700	89477850	20200	20200	20200	20200	0
156	20231019	163600	89477850	20200	20200	20200	20200	0
157	20231019	163500	89477850	20200	20200	20200	20200	0
158	20231019	163400	89477850	20200	20200	20200	20200	0
159	20231019	163300	89477850	20200	20200	20200	20200	0
160	20231019	163200	89477850	20200	20200	20200	20200	0
161	20231019	163100	89477850	20200	20200	20200	20200	0
162	20231019	163000	89477850	20200	20200	20200	20200	0
163	20231019	162900	89477850	20200	20200	20200	20200	0
164	20231019	162800	89477850	20200	20200	20200	20200	0
165	20231019	162700	89477850	20200	20200	20200	20200	0
166	20231019	162600	89477850	20200	20200	20200	20200	0
167	20231019	162500	89477850	20200	20200	20200	20200	0
168	20231019	162400	89477850	20200	20200	20200	20200	0
169	20231019	162300	89477850	20200	20200	20200	20200	0
170	20231019	162200	89477850	20200	20200	20200	20200	0
171	20231019	162100	89477850	20200	20200	20200	20200	0
172	20231019	162000	89477850	20200	20200	20200	20200	0
173	20231019	161900	89477850	20200	20200	20200	20200	0
174	20231019	161800	89477850	20200	20200	20200	20200	0
175	20231019	161700	89477850	20200	20200	20200	20200	0
176	20231019	161600	89477850	20200	20200	20200	20200	0
177	20231019	161500	89477850	20200	20200	20200	20200	0
178	20231019	161400	89477850	20200	20200	20200	20200	0
179	20231019	161300	89477850	20200	20200	20200	20200	0
180	20231019	161200	89477850	20200	20200	20200	20200	0
181	20231019	161100	89477850	20200	20200	20200	20200	0
182	20231019	161000	89477850	20200	20200	20200	20200	118
183	20231019	160900	89477850	20200	20200	20200	20200	0
184	20231019	160800	89477850	20200	20200	20200	20200	0
185	20231019	160700	89477850	20200	20200	20200	20200	0
186	20231019	160600	89477850	20200	20200	20200	20200	0
187	20231019	160500	89477850	20200	20200	20200	20200	0
188	20231019	160400	89477850	20200	20200	20200	20200	0
189	20231019	160300	89477850	20200	20200	20200	20200	0
190	20231019	160200	89477850	20200	20200	20200	20200	0
191	20231019	160100	89477850	20200	20200	20200	20200	0
192	20231019	160000	89477850	20200	20200	20200	20200	0
193	20231019	155900	89477850	20200	20200	20200	20200	0
194	20231019	155800	89477850	20200	20200	20200	20200	0
195	20231019	155700	89477850	20200	20200	20200	20200	0
196	20231019	155600	89477850	20200	20200	20200	20200	0
197	20231019	155500	89477850	20200	20200	20200	20200	0
198	20231019	155400	89477850	20200	20200	20200	20200	0
199	20231019	155300	89477850	20200	20200	20200	20200	0
200	20231019	155200	89477850	20200	20200	20200	20200	0
201	20231019	155100	89477850	20200	20200	20200	20200	0
202	20231019	155000	89477850	20200	20200	20200	20200	0
203	20231019	154900	89477850	20200	20200	20200	20200	0
204	20231019	154800	89477850	20200	20200	20200	20200	0
205	20231019	154700	89477850	20200	20200	20200	20200	0
206	20231019	154600	89477850	20200	20200	20200	20200	0
207	20231019	154500	89477850	20200	20200	20200	20200	0
208	20231019	154400	89477850	20200	20200	20200	20200	0
209	20231019	154300	89477850	20200	20200	20200	20200	0
210	20231019	154200	89477850	20200	20200	20200	20200	0
211	20231019	154100	89477850	20200	20200	20200	20200	0
212	20231019	154000	89477850	20200	20200	20200	20200	118
213	20231019	153900	89477850	20200	20200	20200	20200	0
214	20231019	153800	89477850	20200	20200	20200	20200	0
215	20231019	153700	89477850	20200	20200	20200	20200	0
216	20231019	153600	89477850	20200	20200	20200	20200	0
217	20231019	153500	89477850	20200	20200	20200	20200	0
218	20231019	153400	89477850	20200	20200	20200	20200	0
219	20231019	153300	89477850	20200	20200	20200	20200	0
220	20231019	153200	89477850	20200	20200	20200	20200	0
221	20231019	153100	89477850	20200	20200	20200	20200	0
222	20231019	153000	89477850	20200	20200	20200	20200	118
223	20231019	152900	87094250	20200	20200	20200	20200	0
224	20231019	152800	87094250	20200	20200	20200	20200	0
225	20231019	152700	87094250	20200	20200	20200	20200	0
226	20231019	152600	87094250	20200	20200	20200	20200	0
227	20231019	152500	87094250	20200	20200	20200	20200	0
228	20231019	152400	87094250	20200	20200	20200	20200	0
229	20231019	152300	87094250	20200	20200	20200	20200	0
230	20231019	152200	87094250	20200	20200	20200	20200	0
231	20231019	152100	87094250	20200	20200	20200	20200	0
232	20231019	152000	87094250	20200	20200	20200	20200	0
233	20231019	151900	87094250	20200	20200	20200	20200	0
234	20231019	151800	87094250	20200	20200	20200	20200	0
235	20231019	151700	87094250	20200	20200	20200	20200	0
236	20231019	151600	87094250	20200	20200	20200	20200	0
237	20231019	151500	87094250	20200	20200	20200	20200	0
238	20231019	151400	87094250	20200	20200	20200	20200	0
239	20231019	151300	87094250	20200	20200	20200	20200	0
240	20231019	151200	87094250	20200	20200	20200	20200	55
241	20231019	151100	85983250	20250	20250	20250	20250	0
242	20231019	151000	85983250	20250	20250	20250	20250	0
243	20231019	150900	85983250	20250	20250	20250	20250	0
244	20231019	150800	85983250	20250	20250	20250	20250	1
245	20231019	150700	85963000	20200	20200	20200	20200	1
246	20231019	150600	85942800	20250	20250	20250	20250	5
247	20231019	150500	85841550	20200	20200	20200	20200	30
248	20231019	150400	85235550	20200	20200	20200	20200	0
249	20231019	150300	85235550	20200	20200	20200	20200	17
250	20231019	150200	84892150	20200	20200	20200	20200	1
251	20231019	150100	84871950	20250	20250	20250	20250	0
252	20231019	150000	84871950	20250	20250	20250	20250	5
253	20231019	145900	84770700	20250	20250	20250	20250	0
254	20231019	145800	84770700	20250	20250	20250	20250	0
255	20231019	145700	84770700	20250	20250	20250	20250	0
256	20231019	145600	84770700	20250	20250	20250	20250	0
257	20231019	145500	84770700	20250	20250	20250	20250	1
258	20231019	145400	84750450	20250	20250	20250	20250	0
259	20231019	145300	84750450	20250	20250	20250	20250	0
260	20231019	145200	84750450	20250	20250	20250	20250	0
261	20231019	145100	84750450	20250	20250	20250	20250	0
262	20231019	145000	84750450	20250	20250	20250	20250	0
263	20231019	144900	84750450	20250	20250	20250	20250	0
264	20231019	144800	84750450	20250	20250	20250	20250	0
265	20231019	144700	84750450	20250	20250	20250	20250	0
266	20231019	144600	84750450	20250	20250	20250	20250	0
267	20231019	144500	84750450	20250	20250	20250	20250	0
268	20231019	144400	84750450	20250	20250	20250	20250	0
269	20231019	144300	84750450	20250	20250	20250	20250	0
270	20231019	144200	84750450	20250	20250	20250	20250	0
271	20231019	144100	84750450	20250	20250	20250	20250	0
272	20231019	144000	84750450	20250	20250	20250	20250	1
273	20231019	143900	84730200	20250	20250	20250	20250	0
274	20231019	143800	84730200	20250	20250	20250	20250	0
275	20231019	143700	84730200	20250	20250	20250	20250	0
276	20231019	143600	84730200	20250	20250	20250	20250	0
277	20231019	143500	84730200	20250	20250	20250	20250	0
278	20231019	143400	84730200	20250	20250	20250	20250	1
279	20231019	143300	84709950	20250	20250	20250	20250	0
280	20231019	143200	84709950	20250	20250	20250	20250	0
281	20231019	143100	84709950	20250	20250	20250	20250	0
282	20231019	143000	84709950	20250	20250	20250	20250	0
283	20231019	142900	84709950	20250	20250	20250	20250	0
284	20231019	142800	84709950	20250	20250	20250	20250	10
285	20231019	142700	84507450	20250	20250	20250	20250	13
286	20231019	142600	84244200	20250	20250	20250	20250	0
287	20231019	142500	84244200	20250	20250	20250	20250	20
288	20231019	142400	83839200	20200	20200	20200	20200	0
289	20231019	142300	83839200	20200	20200	20200	20200	0
290	20231019	142200	83839200	20200	20200	20200	20200	0
291	20231019	142100	83839200	20200	20200	20200	20200	348
292	20231019	142000	76809600	20200	20200	20200	20200	0
293	20231019	141900	76809600	20200	20200	20200	20200	0
294	20231019	141800	76809600	20200	20200	20200	20200	0
295	20231019	141700	76809600	20200	20200	20200	20200	0
296	20231019	141600	76809600	20200	20200	20200	20200	0
297	20231019	141500	76809600	20200	20200	20200	20200	0
298	20231019	141400	76809600	20200	20200	20200	20200	0
299	20231019	141300	76809600	20200	20200	20200	20200	0
300	20231019	141200	76809600	20200	20200	20200	20200	0
301	20231019	141100	76809600	20200	20200	20200	20200	0
302	20231019	141000	76809600	20200	20250	20250	20200	45
303	20231019	140900	75900100	20250	20250	20250	20250	0
304	20231019	140800	75900100	20250	20250	20250	20250	0
305	20231019	140700	75900100	20250	20250	20250	20250	0
306	20231019	140600	75900100	20250	20250	20250	20250	0
307	20231019	140500	75900100	20250	20250	20250	20250	0
308	20231019	140400	75900100	20250	20250	20250	20250	0
309	20231019	140300	75900100	20250	20250	20250	20250	0
310	20231019	140200	75900100	20250	20250	20250	20250	0
311	20231019	140100	75900100	20250	20250	20250	20250	0
312	20231019	140000	75900100	20250	20250	20250	20250	0
313	20231019	135900	75900100	20250	20250	20250	20250	0
314	20231019	135800	75900100	20250	20250	20250	20250	0
315	20231019	135700	75900100	20250	20250	20250	20250	0
316	20231019	135600	75900100	20250	20250	20250	20250	0
317	20231019	135500	75900100	20250	20250	20250	20250	0
318	20231019	135400	75900100	20250	20250	20250	20250	0
319	20231019	135300	75900100	20250	20250	20250	20250	0
320	20231019	135200	75900100	20250	20250	20250	20250	0
321	20231019	135100	75900100	20250	20250	20250	20250	0
322	20231019	135000	75900100	20250	20250	20250	20250	0
323	20231019	134900	75900100	20250	20250	20250	20250	0
324	20231019	134800	75900100	20250	20250	20250	20250	0
325	20231019	134700	75900100	20250	20250	20250	20250	0
326	20231019	134600	75900100	20250	20250	20250	20250	0
327	20231019	134500	75900100	20250	20250	20250	20250	1
328	20231019	134400	75879850	20200	20200	20200	20200	0
329	20231019	134300	75879850	20200	20200	20200	20200	0
330	20231019	134200	75879850	20200	20200	20200	20200	0
331	20231019	134100	75879850	20200	20200	20200	20200	1
332	20231019	134000	75859650	20250	20250	20250	20250	0
333	20231019	133900	75859650	20250	20250	20250	20250	0
334	20231019	133800	75859650	20250	20250	20250	20250	0
335	20231019	133700	75859650	20250	20250	20250	20250	0
336	20231019	133600	75859650	20250	20250	20250	20250	0
337	20231019	133500	75859650	20250	20250	20250	20250	0
338	20231019	133400	75859650	20250	20250	20250	20250	0
339	20231019	133300	75859650	20250	20250	20250	20250	0
340	20231019	133200	75859650	20250	20250	20250	20250	0
341	20231019	133100	75859650	20250	20250	20250	20250	0
342	20231019	133000	75859650	20250	20250	20250	20250	0
343	20231019	132900	75859650	20250	20250	20250	20250	0
344	20231019	132800	75859650	20250	20250	20250	20250	0
345	20231019	132700	75859650	20250	20250	20250	20250	0
346	20231019	132600	75859650	20250	20250	20250	20250	0
347	20231019	132500	75859650	20250	20250	20250	20250	0
348	20231019	132400	75859650	20250	20250	20250	20250	0
349	20231019	132300	75859650	20250	20250	20250	20250	0
350	20231019	132200	75859650	20250	20250	20250	20250	0
351	20231019	132100	75859650	20250	20250	20250	20250	0
352	20231019	132000	75859650	20250	20250	20250	20250	0
353	20231019	131900	75859650	20250	20250	20250	20250	0
354	20231019	131800	75859650	20250	20250	20250	20250	0
355	20231019	131700	75859650	20250	20250	20250	20250	0
356	20231019	131600	75859650	20250	20250	20250	20250	0
357	20231019	131500	75859650	20250	20250	20250	20250	0
358	20231019	131400	75859650	20250	20250	20250	20250	0
359	20231019	131300	75859650	20250	20250	20250	20250	0
360	20231019	131200	75859650	20250	20250	20250	20250	20
361	20231019	131100	75454650	20200	20200	20200	20200	1
362	20231019	131000	75434450	20200	20200	20200	20200	0
363	20231019	130900	75434450	20200	20200	20200	20200	0
364	20231019	130800	75434450	20200	20200	20200	20200	0
365	20231019	130700	75434450	20200	20200	20200	20200	0
366	20231019	130600	75434450	20200	20200	20200	20200	0
367	20231019	130500	75434450	20200	20200	20200	20200	0
368	20231019	130400	75434450	20200	20200	20200	20200	0
369	20231019	130300	75434450	20200	20200	20200	20200	0
370	20231019	130200	75434450	20200	20200	20200	20200	0
371	20231019	130100	75434450	20200	20200	20200	20200	0
372	20231019	130000	75434450	20200	20200	20200	20200	0
373	20231019	125900	75434450	20200	20200	20200	20200	0
374	20231019	125800	75434450	20200	20200	20200	20200	0
375	20231019	125700	75434450	20200	20200	20200	20200	0
376	20231019	125600	75434450	20200	20200	20200	20200	0
377	20231019	125500	75434450	20200	20200	20200	20200	0
378	20231019	125400	75434450	20200	20200	20200	20200	0
379	20231019	125300	75434450	20200	20200	20200	20200	0
380	20231019	125200	75434450	20200	20200	20200	20200	0
381	20231019	125100	75434450	20200	20200	20200	20200	0
382	20231019	125000	75434450	20200	20200	20200	20200	0
383	20231019	124900	75434450	20200	20200	20200	20200	1
384	20231019	124800	75414250	20250	20250	20250	20250	0
385	20231019	124700	75414250	20250	20250	20250	20250	0
386	20231019	124600	75414250	20250	20250	20250	20250	10
387	20231019	124500	75211750	20250	20250	20250	20250	0
388	20231019	124400	75211750	20250	20250	20250	20250	0
389	20231019	124300	75211750	20250	20250	20250	20250	0
390	20231019	124200	75211750	20250	20250	20250	20250	0
391	20231019	124100	75211750	20250	20250	20250	20250	0
392	20231019	124000	75211750	20250	20250	20250	20250	0
393	20231019	123900	75211750	20250	20250	20250	20250	0
394	20231019	123800	75211750	20250	20250	20250	20250	1
395	20231019	123700	75191500	20250	20250	20250	20250	0
396	20231019	123600	75191500	20250	20250	20250	20250	0
397	20231019	123500	75191500	20250	20250	20250	20250	250
398	20231019	123400	70129000	20200	20200	20200	20200	0
399	20231019	123300	70129000	20200	20200	20200	20200	0
400	20231019	123200	70129000	20200	20200	20200	20200	0
401	20231019	123100	70129000	20200	20200	20200	20200	0
402	20231019	123000	70129000	20200	20200	20200	20200	0
403	20231019	122900	70129000	20200	20200	20200	20200	0
404	20231019	122800	70129000	20200	20200	20200	20200	0
405	20231019	122700	70129000	20200	20200	20200	20200	0
406	20231019	122600	70129000	20200	20200	20200	20200	0
407	20231019	122500	70129000	20200	20200	20200	20200	5
408	20231019	122400	70028000	20200	20200	20200	20200	5
409	20231019	122300	69927000	20150	20150	20150	20150	0
410	20231019	122200	69927000	20150	20150	20150	20150	0
411	20231019	122100	69927000	20150	20150	20150	20150	0
412	20231019	122000	69927000	20150	20150	20150	20150	0
413	20231019	121900	69927000	20150	20150	20150	20150	0
414	20231019	121800	69927000	20150	20150	20150	20150	0
415	20231019	121700	69927000	20150	20150	20150	20150	0
416	20231019	121600	69927000	20150	20200	20200	20150	400
417	20231019	121500	61866550	20200	20200	20200	20200	0
418	20231019	121400	61866550	20200	20200	20200	20200	11
419	20231019	121300	61644350	20200	20200	20200	20200	0
420	20231019	121200	61644350	20200	20200	20200	20200	1
421	20231019	121100	61624150	20200	20200	20200	20200	10
422	20231019	121000	61422150	20200	20200	20200	20200	0
423	20231019	120900	61422150	20200	20200	20200	20200	321
424	20231019	120800	54937950	20250	20250	20250	20250	276
425	20231019	120700	49348950	20200	20200	20200	20200	0
426	20231019	120600	49348950	20200	20200	20200	20200	0
427	20231019	120500	49348950	20200	20200	20200	20200	0
428	20231019	120400	49348950	20200	20200	20200	20200	0
429	20231019	120300	49348950	20200	20200	20200	20200	0
430	20231019	120200	49348950	20200	20200	20200	20200	0
431	20231019	120100	49348950	20200	20200	20200	20200	0
432	20231019	120000	49348950	20200	20200	20200	20200	0
433	20231019	115900	49348950	20200	20200	20200	20200	0
434	20231019	115800	49348950	20200	20200	20200	20200	0
435	20231019	115700	49348950	20200	20200	20200	20200	0
436	20231019	115600	49348950	20200	20200	20200	20200	0
437	20231019	115500	49348950	20200	20200	20200	20200	0
438	20231019	115400	49348950	20200	20200	20200	20200	0
439	20231019	115300	49348950	20200	20200	20200	20200	0
440	20231019	115200	49348950	20200	20200	20200	20200	0
441	20231019	115100	49348950	20200	20200	20200	20200	0
442	20231019	115000	49348950	20200	20200	20200	20200	0
443	20231019	114900	49348950	20200	20200	20200	20200	0
444	20231019	114800	49348950	20200	20200	20200	20200	0
445	20231019	114700	49348950	20200	20200	20200	20200	0
446	20231019	114600	49348950	20200	20200	20200	20200	0
447	20231019	114500	49348950	20200	20200	20200	20200	0
448	20231019	114400	49348950	20200	20200	20200	20200	5
449	20231019	114300	49247950	20200	20200	20200	20200	0
450	20231019	114200	49247950	20200	20200	20200	20200	0
451	20231019	114100	49247950	20200	20200	20200	20200	0
452	20231019	114000	49247950	20200	20200	20200	20200	0
453	20231019	113900	49247950	20200	20200	20200	20200	0
454	20231019	113800	49247950	20200	20200	20200	20200	0
455	20231019	113700	49247950	20200	20200	20200	20200	15
456	20231019	113600	48944950	20200	20200	20200	20200	0
457	20231019	113500	48944950	20200	20200	20200	20200	0
458	20231019	113400	48944950	20200	20200	20200	20200	0
459	20231019	113300	48944950	20200	20200	20200	20200	0
460	20231019	113200	48944950	20200	20200	20200	20200	0
461	20231019	113100	48944950	20200	20200	20200	20200	0
462	20231019	113000	48944950	20200	20200	20200	20200	0
463	20231019	112900	48944950	20200	20200	20200	20200	0
464	20231019	112800	48944950	20200	20200	20200	20200	1
465	20231019	112700	48924750	20200	20200	20200	20200	0
466	20231019	112600	48924750	20200	20200	20200	20200	0
467	20231019	112500	48924750	20200	20200	20200	20200	0
468	20231019	112400	48924750	20200	20200	20200	20200	0
469	20231019	112300	48924750	20200	20200	20200	20200	0
470	20231019	112200	48924750	20200	20200	20200	20200	0
471	20231019	112100	48924750	20200	20200	20200	20200	0
472	20231019	112000	48924750	20200	20200	20200	20200	0
473	20231019	111900	48924750	20200	20200	20200	20200	0
474	20231019	111800	48924750	20200	20200	20200	20200	0
475	20231019	111700	48924750	20200	20200	20200	20200	0
476	20231019	111600	48924750	20200	20200	20200	20200	0
477	20231019	111500	48924750	20200	20200	20200	20200	0
478	20231019	111400	48924750	20200	20200	20200	20200	0
479	20231019	111300	48924750	20200	20200	20200	20200	0
480	20231019	111200	48924750	20200	20200	20200	20200	0
481	20231019	111100	48924750	20200	20200	20200	20200	0
482	20231019	111000	48924750	20200	20200	20200	20200	0
483	20231019	110900	48924750	20200	20200	20200	20200	0
484	20231019	110800	48924750	20200	20200	20200	20200	0
485	20231019	110700	48924750	20200	20200	20200	20200	0
486	20231019	110600	48924750	20200	20200	20200	20200	250
487	20231019	110500	43874750	20200	20200	20200	20200	0
488	20231019	110400	43874750	20200	20200	20200	20200	0
489	20231019	110300	43874750	20200	20200	20200	20200	0
490	20231019	110200	43874750	20200	20200	20200	20200	0
491	20231019	110100	43874750	20200	20200	20200	20200	0
492	20231019	110000	43874750	20200	20200	20200	20200	1
493	20231019	105900	43854550	20200	20200	20200	20200	0
494	20231019	105800	43854550	20200	20200	20200	20200	0
495	20231019	105700	43854550	20200	20200	20200	20200	0
496	20231019	105600	43854550	20200	20200	20200	20200	0
497	20231019	105500	43854550	20200	20200	20200	20200	12
498	20231019	105400	43612150	20250	20250	20250	20250	0
499	20231019	105300	43612150	20250	20250	20250	20250	0
500	20231019	105200	43612150	20250	20250	20250	20250	10
501	20231019	105100	43409650	20250	20250	20250	20250	7
502	20231019	105000	43267900	20250	20250	20250	20250	8
503	20231019	104900	43105900	20250	20250	20250	20250	2
504	20231019	104800	43065400	20300	20300	20300	20300	0
505	20231019	104700	43065400	20300	20300	20300	20300	8
506	20231019	104600	42903000	20300	20300	20300	20300	2
507	20231019	104500	42862400	20300	20300	20300	20300	7
508	20231019	104400	42720300	20300	20300	20300	20300	15
509	20231019	104300	42415800	20300	20300	20300	20300	0
510	20231019	104200	42415800	20300	20300	20300	20300	2
511	20231019	104100	42375200	20300	20300	20300	20300	2
512	20231019	104000	42334600	20300	20300	20300	20300	6
513	20231019	103900	42212800	20350	20350	20350	20350	76
514	20231019	103800	40666200	20350	20350	20350	20350	5
515	20231019	103700	40564450	20350	20350	20350	20350	3
516	20231019	103600	40503400	20350	20350	20350	20350	1
517	20231019	103500	40483050	20350	20350	20350	20350	0
518	20231019	103400	40483050	20350	20350	20350	20350	2
519	20231019	103300	40442350	20350	20350	20350	20350	6
520	20231019	103200	40320250	20350	20350	20350	20350	15
521	20231019	103100	40015000	20350	20350	20350	20350	0
522	20231019	103000	40015000	20350	20350	20350	20350	1
523	20231019	102900	39994650	20350	20350	20350	20350	2
524	20231019	102800	39953950	20350	20350	20350	20350	1
525	20231019	102700	39933600	20350	20350	20350	20350	13
526	20231019	102600	39669050	20350	20350	20350	20350	8
527	20231019	102500	39506250	20350	20350	20350	20350	5
528	20231019	102400	39404500	20350	20350	20350	20350	3
529	20231019	102300	39343450	20350	20350	20350	20350	0
530	20231019	102200	39343450	20350	20350	20350	20350	2
531	20231019	102100	39302750	20350	20350	20350	20350	0
532	20231019	102000	39302750	20350	20350	20350	20350	13
533	20231019	101900	39038200	20350	20350	20350	20350	8
534	20231019	101800	38875400	20350	20350	20350	20350	0
535	20231019	101700	38875400	20350	20350	20350	20350	3
536	20231019	101600	38814350	20400	20400	20400	20400	0
537	20231019	101500	38814350	20400	20500	20500	20400	496
538	20231019	101400	28655100	20450	20450	20450	20450	1
539	20231019	101300	28634650	20450	20450	20450	20450	28
540	20231019	101200	28062050	20450	20450	20450	20450	2
541	20231019	101100	28021150	20450	20450	20450	20450	0
542	20231019	101000	28021150	20450	20450	20450	20450	0
543	20231019	100900	28021150	20450	20450	20450	20450	2
544	20231019	100800	27980250	20500	20500	20500	20500	10
545	20231019	100700	27775250	20650	20500	20650	20500	24
546	20231019	100600	27281800	20650	20500	20650	20500	101
547	20231019	100500	25203550	20450	20500	20500	20450	191
548	20231019	100400	21292250	20450	20400	20450	20400	218
549	20231019	100300	16840100	20350	20300	20350	20300	119
550	20231019	100200	14422250	20250	20250	20250	20250	0
551	20231019	100100	14422250	20250	20300	20300	20250	3
552	20231019	100000	14361400	20250	20250	20250	20250	0
553	20231019	095900	14361400	20250	20250	20250	20250	12
554	20231019	095800	14118400	20250	20250	20250	20250	0
555	20231019	095700	14118400	20250	20250	20250	20250	0
556	20231019	095600	14118400	20250	20250	20250	20250	0
557	20231019	095500	14118400	20250	20250	20250	20250	0
558	20231019	095400	14118400	20250	20250	20250	20250	1
559	20231019	095300	14098150	20300	20300	20300	20300	10
560	20231019	095200	13895150	20250	20250	20250	20250	0
561	20231019	095100	13895150	20250	20250	20250	20250	1
562	20231019	095000	13874900	20250	20250	20250	20250	0
563	20231019	094900	13874900	20250	20250	20250	20250	0
564	20231019	094800	13874900	20250	20250	20250	20250	0
565	20231019	094700	13874900	20250	20250	20250	20250	0
566	20231019	094600	13874900	20250	20250	20250	20250	0
567	20231019	094500	13874900	20250	20250	20250	20250	0
568	20231019	094400	13874900	20250	20250	20250	20250	0
569	20231019	094300	13874900	20250	20250	20250	20250	1
570	20231019	094200	13854650	20250	20250	20250	20250	0
571	20231019	094100	13854650	20250	20250	20250	20250	0
572	20231019	094000	13854650	20250	20250	20250	20250	0
573	20231019	093900	13854650	20250	20250	20250	20250	15
574	20231019	093800	13550900	20250	20250	20250	20250	0
575	20231019	093700	13550900	20250	20250	20250	20250	0
576	20231019	093600	13550900	20250	20250	20250	20250	0
577	20231019	093500	13550900	20250	20250	20250	20250	49
578	20231019	093400	12558650	20250	20250	20250	20250	0
579	20231019	093300	12558650	20250	20200	20250	20200	2
580	20231019	093200	12518200	20250	20250	20250	20250	0
581	20231019	093100	12518200	20250	20250	20250	20250	50
582	20231019	093000	11505700	20250	20250	20250	20250	1
583	20231019	092900	11485450	20200	20200	20200	20200	0
584	20231019	092800	11485450	20200	20200	20200	20200	0
585	20231019	092700	11485450	20200	20200	20200	20200	0
586	20231019	092600	11485450	20200	20200	20200	20200	105
587	20231019	092500	9364450	20200	20200	20200	20200	1
588	20231019	092400	9344250	20100	20100	20100	20100	0
589	20231019	092300	9344250	20100	20100	20100	20100	0
590	20231019	092200	9344250	20100	20100	20100	20100	0
591	20231019	092100	9344250	20100	20100	20100	20100	0
592	20231019	092000	9344250	20100	20100	20100	20100	8
593	20231019	091900	9183450	20050	20050	20050	20050	0
594	20231019	091800	9183450	20050	20050	20050	20050	0
595	20231019	091700	9183450	20050	20050	20050	20050	0
596	20231019	091600	9183450	20050	20050	20050	20050	1
597	20231019	091500	9163400	20050	20050	20050	20050	0
598	20231019	091400	9163400	20050	20050	20050	20050	0
599	20231019	091300	9163400	20050	20050	20050	20050	0
600	20231019	091200	9163400	20050	20050	20050	20050	0
601	20231019	091100	9163400	20050	20000	20050	20000	15
602	20231019	091000	8862900	20000	20000	20000	20000	0
603	20231019	090900	8862900	20000	20000	20000	20000	0
604	20231019	090800	8862900	20000	20000	20000	20000	20
605	20231019	090700	8462900	20000	20000	20000	20000	0
606	20231019	090600	8462900	20000	20000	20000	20000	100
607	20231019	090500	6462900	20050	20100	20100	20050	60
608	20231019	090400	5259800	20100	20100	20100	20100	50
609	20231019	090300	4254800	20150	20150	20150	20150	74
610	20231019	090200	2763700	20150	20200	20200	20150	126
611	20231019	090100	222200	20200	20200	20200	20200	0
612	20231019	090000	222200	20200	20200	20200	20200	11