KissMeData/065370/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	193100	153825860	9050	9050	9050	9050	114
3	20231018	193000	153825860	9050	9050	9050	9050	0
4	20231018	192900	153825860	9050	9050	9050	9050	0
5	20231018	192800	153825860	9050	9050	9050	9050	0
6	20231018	192700	153825860	9050	9050	9050	9050	0
7	20231018	192600	153825860	9050	9050	9050	9050	0
8	20231018	192500	153825860	9050	9050	9050	9050	0
9	20231018	192400	153825860	9050	9050	9050	9050	0
10	20231018	192300	153825860	9050	9050	9050	9050	0
11	20231018	192200	153825860	9050	9050	9050	9050	0
12	20231018	192100	153825860	9050	9050	9050	9050	0
13	20231018	192000	153825860	9050	9050	9050	9050	0
14	20231018	191900	153825860	9050	9050	9050	9050	0
15	20231018	191800	153825860	9050	9050	9050	9050	0
16	20231018	191700	153825860	9050	9050	9050	9050	0
17	20231018	191600	153825860	9050	9050	9050	9050	0
18	20231018	191500	153825860	9050	9050	9050	9050	0
19	20231018	191400	153825860	9050	9050	9050	9050	0
20	20231018	191300	153825860	9050	9050	9050	9050	0
21	20231018	191200	153825860	9050	9050	9050	9050	0
22	20231018	191100	153825860	9050	9050	9050	9050	0
23	20231018	191000	153825860	9050	9050	9050	9050	0
24	20231018	190900	153825860	9050	9050	9050	9050	0
25	20231018	190800	153825860	9050	9050	9050	9050	0
26	20231018	190700	153825860	9050	9050	9050	9050	0
27	20231018	190600	153825860	9050	9050	9050	9050	0
28	20231018	190500	153825860	9050	9050	9050	9050	0
29	20231018	190400	153825860	9050	9050	9050	9050	0
30	20231018	190300	153825860	9050	9050	9050	9050	0
31	20231018	190200	153825860	9050	9050	9050	9050	0
32	20231018	190100	153825860	9050	9050	9050	9050	114
33	20231018	190000	153825860	9050	9050	9050	9050	0
34	20231018	185900	153825860	9050	9050	9050	9050	0
35	20231018	185800	153825860	9050	9050	9050	9050	0
36	20231018	185700	153825860	9050	9050	9050	9050	0
37	20231018	185600	153825860	9050	9050	9050	9050	0
38	20231018	185500	153825860	9050	9050	9050	9050	0
39	20231018	185400	153825860	9050	9050	9050	9050	0
40	20231018	185300	153825860	9050	9050	9050	9050	0
41	20231018	185200	153825860	9050	9050	9050	9050	0
42	20231018	185100	153825860	9050	9050	9050	9050	0
43	20231018	185000	153825860	9050	9050	9050	9050	0
44	20231018	184900	153825860	9050	9050	9050	9050	0
45	20231018	184800	153825860	9050	9050	9050	9050	0
46	20231018	184700	153825860	9050	9050	9050	9050	0
47	20231018	184600	153825860	9050	9050	9050	9050	0
48	20231018	184500	153825860	9050	9050	9050	9050	0
49	20231018	184400	153825860	9050	9050	9050	9050	0
50	20231018	184300	153825860	9050	9050	9050	9050	0
51	20231018	184200	153825860	9050	9050	9050	9050	0
52	20231018	184100	153825860	9050	9050	9050	9050	0
53	20231018	184000	153825860	9050	9050	9050	9050	0
54	20231018	183900	153825860	9050	9050	9050	9050	0
55	20231018	183800	153825860	9050	9050	9050	9050	0
56	20231018	183700	153825860	9050	9050	9050	9050	0
57	20231018	183600	153825860	9050	9050	9050	9050	0
58	20231018	183500	153825860	9050	9050	9050	9050	0
59	20231018	183400	153825860	9050	9050	9050	9050	0
60	20231018	183300	153825860	9050	9050	9050	9050	0
61	20231018	183200	153825860	9050	9050	9050	9050	0
62	20231018	183100	153825860	9050	9050	9050	9050	114
63	20231018	183000	153825860	9050	9050	9050	9050	0
64	20231018	182900	153825860	9050	9050	9050	9050	0
65	20231018	182800	153825860	9050	9050	9050	9050	0
66	20231018	182700	153825860	9050	9050	9050	9050	0
67	20231018	182600	153825860	9050	9050	9050	9050	0
68	20231018	182500	153825860	9050	9050	9050	9050	0
69	20231018	182400	153825860	9050	9050	9050	9050	0
70	20231018	182300	153825860	9050	9050	9050	9050	0
71	20231018	182200	153825860	9050	9050	9050	9050	0
72	20231018	182100	153825860	9050	9050	9050	9050	0
73	20231018	182000	153825860	9050	9050	9050	9050	0
74	20231018	181900	153825860	9050	9050	9050	9050	0
75	20231018	181800	153825860	9050	9050	9050	9050	0
76	20231018	181700	153825860	9050	9050	9050	9050	0
77	20231018	181600	153825860	9050	9050	9050	9050	0
78	20231018	181500	153825860	9050	9050	9050	9050	0
79	20231018	181400	153825860	9050	9050	9050	9050	0
80	20231018	181300	153825860	9050	9050	9050	9050	0
81	20231018	181200	153825860	9050	9050	9050	9050	0
82	20231018	181100	153825860	9050	9050	9050	9050	0
83	20231018	181000	153825860	9050	9050	9050	9050	0
84	20231018	180900	153825860	9050	9050	9050	9050	0
85	20231018	180800	153825860	9050	9050	9050	9050	0
86	20231018	180700	153825860	9050	9050	9050	9050	0
87	20231018	180600	153825860	9050	9050	9050	9050	0
88	20231018	180500	153825860	9050	9050	9050	9050	0
89	20231018	180400	153825860	9050	9050	9050	9050	0
90	20231018	180300	153825860	9050	9050	9050	9050	0
91	20231018	180200	153825860	9050	9050	9050	9050	0
92	20231018	180100	153825860	9050	9050	9050	9050	114
93	20231018	180000	153825860	9050	9050	9050	9050	0
94	20231018	175900	153825860	9050	9050	9050	9050	0
95	20231018	175800	153825860	9050	9050	9050	9050	0
96	20231018	175700	153825860	9050	9050	9050	9050	0
97	20231018	175600	153825860	9050	9050	9050	9050	0
98	20231018	175500	153825860	9050	9050	9050	9050	0
99	20231018	175400	153825860	9050	9050	9050	9050	0
100	20231018	175300	153825860	9050	9050	9050	9050	0
101	20231018	175200	153825860	9050	9050	9050	9050	0
102	20231018	175100	153825860	9050	9050	9050	9050	0
103	20231018	175000	153825860	9050	9050	9050	9050	0
104	20231018	174900	153825860	9050	9050	9050	9050	0
105	20231018	174800	153825860	9050	9050	9050	9050	0
106	20231018	174700	153825860	9050	9050	9050	9050	0
107	20231018	174600	153825860	9050	9050	9050	9050	0
108	20231018	174500	153825860	9050	9050	9050	9050	0
109	20231018	174400	153825860	9050	9050	9050	9050	0
110	20231018	174300	153825860	9050	9050	9050	9050	0
111	20231018	174200	153825860	9050	9050	9050	9050	0
112	20231018	174100	153825860	9050	9050	9050	9050	0
113	20231018	174000	153825860	9050	9050	9050	9050	0
114	20231018	173900	153825860	9050	9050	9050	9050	0
115	20231018	173800	153825860	9050	9050	9050	9050	0
116	20231018	173700	153825860	9050	9050	9050	9050	0
117	20231018	173600	153825860	9050	9050	9050	9050	0
118	20231018	173500	153825860	9050	9050	9050	9050	0
119	20231018	173400	153825860	9050	9050	9050	9050	0
120	20231018	173300	153825860	9050	9050	9050	9050	0
121	20231018	173200	153825860	9050	9050	9050	9050	0
122	20231018	173100	153825860	9050	9050	9050	9050	114
123	20231018	173000	153825860	9050	9050	9050	9050	0
124	20231018	172900	153825860	9050	9050	9050	9050	0
125	20231018	172800	153825860	9050	9050	9050	9050	0
126	20231018	172700	153825860	9050	9050	9050	9050	0
127	20231018	172600	153825860	9050	9050	9050	9050	0
128	20231018	172500	153825860	9050	9050	9050	9050	0
129	20231018	172400	153825860	9050	9050	9050	9050	0
130	20231018	172300	153825860	9050	9050	9050	9050	0
131	20231018	172200	153825860	9050	9050	9050	9050	0
132	20231018	172100	153825860	9050	9050	9050	9050	0
133	20231018	172000	153825860	9050	9050	9050	9050	0
134	20231018	171900	153825860	9050	9050	9050	9050	0
135	20231018	171800	153825860	9050	9050	9050	9050	0
136	20231018	171700	153825860	9050	9050	9050	9050	0
137	20231018	171600	153825860	9050	9050	9050	9050	0
138	20231018	171500	153825860	9050	9050	9050	9050	0
139	20231018	171400	153825860	9050	9050	9050	9050	0
140	20231018	171300	153825860	9050	9050	9050	9050	0
141	20231018	171200	153825860	9050	9050	9050	9050	0
142	20231018	171100	153825860	9050	9050	9050	9050	0
143	20231018	171000	153825860	9050	9050	9050	9050	0
144	20231018	170900	153825860	9050	9050	9050	9050	0
145	20231018	170800	153825860	9050	9050	9050	9050	0
146	20231018	170700	153825860	9050	9050	9050	9050	0
147	20231018	170600	153825860	9050	9050	9050	9050	0
148	20231018	170500	153825860	9050	9050	9050	9050	0
149	20231018	170400	153825860	9050	9050	9050	9050	0
150	20231018	170300	153825860	9050	9050	9050	9050	0
151	20231018	170200	153825860	9050	9050	9050	9050	0
152	20231018	170100	153825860	9050	9050	9050	9050	114
153	20231018	170000	153825860	9050	9050	9050	9050	0
154	20231018	165900	153825860	9050	9050	9050	9050	0
155	20231018	165800	153825860	9050	9050	9050	9050	0
156	20231018	165700	153825860	9050	9050	9050	9050	0
157	20231018	165600	153825860	9050	9050	9050	9050	0
158	20231018	165500	153825860	9050	9050	9050	9050	0
159	20231018	165400	153825860	9050	9050	9050	9050	0
160	20231018	165300	153825860	9050	9050	9050	9050	0
161	20231018	165200	153825860	9050	9050	9050	9050	0
162	20231018	165100	153825860	9050	9050	9050	9050	0
163	20231018	165000	153825860	9050	9050	9050	9050	0
164	20231018	164900	153825860	9050	9050	9050	9050	0
165	20231018	164800	153825860	9050	9050	9050	9050	0
166	20231018	164700	153825860	9050	9050	9050	9050	0
167	20231018	164600	153825860	9050	9050	9050	9050	0
168	20231018	164500	153825860	9050	9050	9050	9050	0
169	20231018	164400	153825860	9050	9050	9050	9050	0
170	20231018	164300	153825860	9050	9050	9050	9050	0
171	20231018	164200	153825860	9050	9050	9050	9050	0
172	20231018	164100	153825860	9050	9050	9050	9050	0
173	20231018	164000	153825860	9050	9050	9050	9050	0
174	20231018	163900	153825860	9050	9050	9050	9050	0
175	20231018	163800	153825860	9050	9050	9050	9050	0
176	20231018	163700	153825860	9050	9050	9050	9050	0
177	20231018	163600	153825860	9050	9050	9050	9050	0
178	20231018	163500	153825860	9050	9050	9050	9050	0
179	20231018	163400	153825860	9050	9050	9050	9050	0
180	20231018	163300	153825860	9050	9050	9050	9050	0
181	20231018	163200	153825860	9050	9050	9050	9050	0
182	20231018	163100	153825860	9050	9050	9050	9050	114
183	20231018	163000	153825860	9050	9050	9050	9050	0
184	20231018	162900	153825860	9050	9050	9050	9050	0
185	20231018	162800	153825860	9050	9050	9050	9050	0
186	20231018	162700	153825860	9050	9050	9050	9050	0
187	20231018	162600	153825860	9050	9050	9050	9050	0
188	20231018	162500	153825860	9050	9050	9050	9050	0
189	20231018	162400	153825860	9050	9050	9050	9050	0
190	20231018	162300	153825860	9050	9050	9050	9050	0
191	20231018	162200	153825860	9050	9050	9050	9050	0
192	20231018	162100	153825860	9050	9050	9050	9050	0
193	20231018	162000	153825860	9050	9050	9050	9050	0
194	20231018	161900	153825860	9050	9050	9050	9050	0
195	20231018	161800	153825860	9050	9050	9050	9050	0
196	20231018	161700	153825860	9050	9050	9050	9050	0
197	20231018	161600	153825860	9050	9050	9050	9050	0
198	20231018	161500	153825860	9050	9050	9050	9050	0
199	20231018	161400	153825860	9050	9050	9050	9050	0
200	20231018	161300	153825860	9050	9050	9050	9050	0
201	20231018	161200	153825860	9050	9050	9050	9050	0
202	20231018	161100	153825860	9050	9050	9050	9050	0
203	20231018	161000	153825860	9050	9050	9050	9050	0
204	20231018	160900	153825860	9050	9050	9050	9050	0
205	20231018	160800	153825860	9050	9050	9050	9050	0
206	20231018	160700	153825860	9050	9050	9050	9050	0
207	20231018	160600	153825860	9050	9050	9050	9050	0
208	20231018	160500	153825860	9050	9050	9050	9050	0
209	20231018	160400	153825860	9050	9050	9050	9050	0
210	20231018	160300	153825860	9050	9050	9050	9050	0
211	20231018	160200	153825860	9050	9050	9050	9050	0
212	20231018	160100	153825860	9050	9050	9050	9050	114
213	20231018	160000	153825860	9050	9050	9050	9050	0
214	20231018	155900	153825860	9050	9050	9050	9050	0
215	20231018	155800	153825860	9050	9050	9050	9050	0
216	20231018	155700	153825860	9050	9050	9050	9050	0
217	20231018	155600	153825860	9050	9050	9050	9050	0
218	20231018	155500	153825860	9050	9050	9050	9050	0
219	20231018	155400	153825860	9050	9050	9050	9050	0
220	20231018	155300	153825860	9050	9050	9050	9050	0
221	20231018	155200	153825860	9050	9050	9050	9050	0
222	20231018	155100	153825860	9050	9050	9050	9050	0
223	20231018	155000	153825860	9050	9050	9050	9050	0
224	20231018	154900	153825860	9050	9050	9050	9050	0
225	20231018	154800	153825860	9050	9050	9050	9050	0
226	20231018	154700	153825860	9050	9050	9050	9050	0
227	20231018	154600	153825860	9050	9050	9050	9050	0
228	20231018	154500	153825860	9050	9050	9050	9050	0
229	20231018	154400	153825860	9050	9050	9050	9050	0
230	20231018	154300	153825860	9050	9050	9050	9050	0
231	20231018	154200	153825860	9050	9050	9050	9050	0
232	20231018	154100	153825860	9050	9050	9050	9050	0
233	20231018	154000	153825860	9050	9050	9050	9050	0
234	20231018	153900	153825860	9050	9050	9050	9050	0
235	20231018	153800	153825860	9050	9050	9050	9050	0
236	20231018	153700	153825860	9050	9050	9050	9050	0
237	20231018	153600	153825860	9050	9050	9050	9050	0
238	20231018	153500	153825860	9050	9050	9050	9050	0
239	20231018	153400	153825860	9050	9050	9050	9050	0
240	20231018	153300	153825860	9050	9050	9050	9050	0
241	20231018	153200	153825860	9050	9050	9050	9050	0
242	20231018	153100	153825860	9050	9050	9050	9050	114
243	20231018	153000	153825860	9050	9050	9050	9050	114
244	20231018	152900	152794160	9110	9110	9110	9110	0
245	20231018	152800	152794160	9110	9110	9110	9110	0
246	20231018	152700	152794160	9110	9110	9110	9110	0
247	20231018	152600	152794160	9110	9110	9110	9110	0
248	20231018	152500	152794160	9110	9110	9110	9110	0
249	20231018	152400	152794160	9110	9110	9110	9110	0
250	20231018	152300	152794160	9110	9110	9110	9110	0
251	20231018	152200	152794160	9110	9110	9110	9110	0
252	20231018	152100	152794160	9110	9110	9110	9110	0
253	20231018	152000	152794160	9110	9110	9110	9110	0
254	20231018	151900	152794160	9110	9110	9110	9110	0
255	20231018	151800	152794160	9110	9110	9110	9110	2
256	20231018	151700	152775940	9120	9120	9120	9120	0
257	20231018	151600	152775940	9120	9120	9120	9120	0
258	20231018	151500	152775940	9120	9040	9120	9040	225
259	20231018	151400	150737670	9050	9050	9050	9050	0
260	20231018	151300	150737670	9050	9050	9050	9050	0
261	20231018	151200	150737670	9050	9050	9050	9050	0
262	20231018	151100	150737670	9050	9050	9050	9050	0
263	20231018	151000	150737670	9050	9030	9050	9030	200
264	20231018	150900	148929370	9050	8940	9050	8940	2
265	20231018	150800	148911380	9070	8950	9070	8940	201
266	20231018	150700	147113750	8950	8960	8960	8950	100
267	20231018	150600	146218640	8970	8970	8970	8970	100
268	20231018	150500	145321640	9070	9020	9070	8980	101
269	20231018	150400	144413290	9100	9100	9100	9100	0
270	20231018	150300	144413290	9100	9100	9100	9100	0
271	20231018	150200	144413290	9100	9100	9100	9100	0
272	20231018	150100	144413290	9100	9100	9100	9100	0
273	20231018	150000	144413290	9100	9100	9100	9100	0
274	20231018	145900	144413290	9100	9100	9100	9100	0
275	20231018	145800	144413290	9100	9100	9100	9100	0
276	20231018	145700	144413290	9100	9100	9100	9100	1
277	20231018	145600	144404190	9100	9080	9100	9080	9
278	20231018	145500	144322450	9080	9080	9080	9080	1
279	20231018	145400	144313370	9080	9080	9080	9080	0
280	20231018	145300	144313370	9080	9010	9080	9010	21
281	20231018	145200	144123490	9010	9010	9010	9010	50
282	20231018	145100	143672990	9120	9120	9120	9120	0
283	20231018	145000	143672990	9120	9120	9120	9120	0
284	20231018	144900	143672990	9120	9120	9120	9120	0
285	20231018	144800	143672990	9120	9120	9120	9120	0
286	20231018	144700	143672990	9120	9120	9120	9120	0
287	20231018	144600	143672990	9120	9120	9120	9120	0
288	20231018	144500	143672990	9120	9120	9120	9120	0
289	20231018	144400	143672990	9120	9120	9120	9120	0
290	20231018	144300	143672990	9120	9120	9120	9120	0
291	20231018	144200	143672990	9120	9120	9120	9120	0
292	20231018	144100	143672990	9120	9120	9130	9120	70
293	20231018	144000	143034090	9120	9110	9120	9110	38
294	20231018	143900	142687810	9110	9110	9110	9110	0
295	20231018	143800	142687810	9110	9110	9110	9110	1
296	20231018	143700	142678700	9110	9110	9110	9110	2
297	20231018	143600	142660480	9110	9100	9110	9100	86
298	20231018	143500	141877680	9100	9100	9100	9100	0
299	20231018	143400	141877680	9100	9100	9100	9100	3
300	20231018	143300	141850380	9110	9100	9110	9100	17
301	20231018	143200	141695670	9130	9120	9130	9110	91
302	20231018	143100	140865310	9110	9100	9110	9060	348
303	20231018	143000	137698180	8980	8970	8980	8960	443
304	20231018	142900	133724230	9030	9000	9030	9000	209
305	20231018	142800	131843200	8970	8970	8970	8970	184
306	20231018	142700	130192720	8970	8940	8970	8940	109
307	20231018	142600	129217200	8940	8940	8940	8940	60
308	20231018	142500	128680800	8940	8940	8940	8940	10
309	20231018	142400	128591400	8940	8940	8940	8940	0
310	20231018	142300	128591400	8940	8940	8940	8940	0
311	20231018	142200	128591400	8940	8940	8940	8940	1
312	20231018	142100	128582460	8940	8940	8940	8940	0
313	20231018	142000	128582460	8940	8940	8940	8940	0
314	20231018	141900	128582460	8940	8940	8940	8940	1
315	20231018	141800	128573520	8940	8940	8940	8940	0
316	20231018	141700	128573520	8940	8940	8940	8940	10
317	20231018	141600	128484120	8940	8940	8940	8940	0
318	20231018	141500	128484120	8940	8940	8940	8940	0
319	20231018	141400	128484120	8940	8920	8940	8920	101
320	20231018	141300	127583180	8940	8940	8940	8940	0
321	20231018	141200	127583180	8940	8940	8940	8940	1
322	20231018	141100	127574240	8940	8940	8940	8940	0
323	20231018	141000	127574240	8940	8940	8940	8940	0
324	20231018	140900	127574240	8940	8940	8940	8940	2
325	20231018	140800	127556360	8940	8940	8940	8940	2
326	20231018	140700	127538480	8940	8940	8940	8940	0
327	20231018	140600	127538480	8940	8940	8940	8940	5
328	20231018	140500	127493780	8970	8970	8970	8970	0
329	20231018	140400	127493780	8970	8970	8970	8970	0
330	20231018	140300	127493780	8970	8970	8970	8970	0
331	20231018	140200	127493780	8970	8930	8970	8930	75
332	20231018	140100	126822630	8920	8920	8920	8920	91
333	20231018	140000	126010910	8930	8930	8930	8920	128
334	20231018	135900	124868170	8950	8950	8950	8950	0
335	20231018	135800	124868170	8950	8950	8950	8950	4
336	20231018	135700	124832370	8950	8950	8950	8950	1
337	20231018	135600	124823420	8930	8930	8930	8930	1
338	20231018	135500	124814490	8950	8950	8950	8950	0
339	20231018	135400	124814490	8950	8950	8950	8950	0
340	20231018	135300	124814490	8950	8950	8950	8950	0
341	20231018	135200	124814490	8950	8950	8950	8950	0
342	20231018	135100	124814490	8950	8960	8960	8950	80
343	20231018	135000	124098420	8970	8970	8970	8970	24
344	20231018	134900	123883140	8970	8970	8970	8970	76
345	20231018	134800	123201420	8970	8970	8970	8970	0
346	20231018	134700	123201420	8970	8970	8970	8970	4
347	20231018	134600	123165540	8970	8960	8970	8950	114
348	20231018	134500	122144550	8960	8960	8960	8960	5
349	20231018	134400	122099750	8960	8960	8960	8960	0
350	20231018	134300	122099750	8960	8950	8960	8950	97
351	20231018	134200	121230650	8950	8950	8950	8950	0
352	20231018	134100	121230650	8950	8920	8950	8920	320
353	20231018	134000	118375650	8950	8950	8950	8950	0
354	20231018	133900	118375650	8950	8950	8950	8950	1
355	20231018	133800	118366700	8970	8970	8970	8970	0
356	20231018	133700	118366700	8970	8970	8970	8970	0
357	20231018	133600	118366700	8970	8970	8970	8970	0
358	20231018	133500	118366700	8970	8970	8970	8970	0
359	20231018	133400	118366700	8970	8970	8970	8970	0
360	20231018	133300	118366700	8970	8970	8970	8970	88
361	20231018	133200	117577340	8970	8970	8970	8970	0
362	20231018	133100	117577340	8970	8920	8970	8920	201
363	20231018	133000	115784370	8920	8920	8920	8920	0
364	20231018	132900	115784370	8920	8930	8930	8920	200
365	20231018	132800	114000140	8930	8940	8940	8930	220
366	20231018	132700	112033740	8930	8930	8930	8930	0
367	20231018	132600	112033740	8930	8930	8930	8930	0
368	20231018	132500	112033740	8930	8920	8930	8910	111
369	20231018	132400	111043750	8930	8920	8930	8920	131
370	20231018	132300	109874740	8920	8930	8930	8920	203
371	20231018	132200	108063470	8930	8950	8950	8930	200
372	20231018	132100	106276950	8940	8940	8940	8940	0
373	20231018	132000	106276950	8940	8940	8940	8940	0
374	20231018	131900	106276950	8940	8940	8940	8940	0
375	20231018	131800	106276950	8940	8940	8940	8940	0
376	20231018	131700	106276950	8940	8940	8940	8940	200
377	20231018	131600	104488950	8940	8940	8940	8940	195
378	20231018	131500	102745650	8940	8940	8940	8940	100
379	20231018	131400	101851650	8930	8940	8940	8930	170
380	20231018	131300	100332350	8940	8940	8940	8940	0
381	20231018	131200	100332350	8940	8940	8940	8940	1
382	20231018	131100	100323410	8940	8950	8950	8940	41
383	20231018	131000	99956620	8950	8950	8950	8950	0
384	20231018	130900	99956620	8950	8990	8990	8950	428
385	20231018	130800	96120340	8990	8990	8990	8990	0
386	20231018	130700	96120340	8990	8990	8990	8990	1
387	20231018	130600	96111350	8950	8950	8950	8950	0
388	20231018	130500	96111350	8950	8950	8950	8950	0
389	20231018	130400	96111350	8950	8950	8950	8950	0
390	20231018	130300	96111350	8950	8950	8950	8950	0
391	20231018	130200	96111350	8950	8950	8950	8950	0
392	20231018	130100	96111350	8950	8950	8950	8950	0
393	20231018	130000	96111350	8950	8950	8950	8950	1177
394	20231018	125900	85577200	8950	8950	8950	8950	0
395	20231018	125800	85577200	8950	8980	8980	8950	570
396	20231018	125700	80470730	9000	9000	9000	9000	15
397	20231018	125600	80335730	9000	9000	9000	9000	3
398	20231018	125500	80308730	9000	9000	9000	9000	21
399	20231018	125400	80119730	8980	8980	8980	8980	0
400	20231018	125300	80119730	8980	8980	8980	8980	2
401	20231018	125200	80101770	8990	8990	8990	8990	2
402	20231018	125100	80083790	9000	9000	9000	9000	10
403	20231018	125000	79993790	9000	8990	9000	8990	299
404	20231018	124900	77303800	8960	8960	8960	8960	0
405	20231018	124800	77303800	8960	8960	8960	8960	0
406	20231018	124700	77303800	8960	8960	8960	8960	0
407	20231018	124600	77303800	8960	8960	8960	8960	6
408	20231018	124500	77250040	8960	8960	8960	8960	127
409	20231018	124400	76112120	8950	8970	8970	8950	1000
410	20231018	124300	67147830	8970	8970	8970	8970	60
411	20231018	124200	66609630	8970	8990	8990	8970	92
412	20231018	124100	65784190	8990	8990	8990	8990	3
413	20231018	124000	65757220	8990	8990	8990	8990	10
414	20231018	123900	65667320	8980	9000	9000	8980	107
415	20231018	123800	64704940	9000	9000	9000	9000	377
416	20231018	123700	61311940	9000	9000	9000	9000	90
417	20231018	123600	60501940	9000	9000	9000	9000	270
418	20231018	123500	58071940	9000	9000	9000	9000	0
419	20231018	123400	58071940	9000	9000	9000	9000	1
420	20231018	123300	58062940	8980	8980	8980	8980	0
421	20231018	123200	58062940	8980	8980	8980	8980	0
422	20231018	123100	58062940	8980	8980	8980	8980	1
423	20231018	123000	58053960	8980	9000	9000	8980	311
424	20231018	122900	55255500	9000	9000	9000	9000	491
425	20231018	122800	50836500	9000	9000	9000	9000	0
426	20231018	122700	50836500	9000	9000	9000	9000	0
427	20231018	122600	50836500	9000	9000	9000	9000	674
428	20231018	122500	44770500	9000	8990	9000	8990	159
429	20231018	122400	43339530	8990	8970	8990	8970	20
430	20231018	122300	43159930	8980	9020	9020	8980	802
431	20231018	122200	35937960	9020	9030	9030	9020	60
432	20231018	122100	35396530	9090	9090	9090	9090	0
433	20231018	122000	35396530	9090	9090	9090	9090	0
434	20231018	121900	35396530	9090	9090	9090	9090	0
435	20231018	121800	35396530	9090	9090	9090	9090	0
436	20231018	121700	35396530	9090	9090	9090	9090	1
437	20231018	121600	35387440	9010	9030	9030	9010	261
438	20231018	121500	33032240	9050	9050	9050	9050	0
439	20231018	121400	33032240	9050	9080	9080	9050	489
440	20231018	121300	28599730	9080	9090	9090	9080	182
441	20231018	121200	26945410	9090	9090	9090	9090	0
442	20231018	121100	26945410	9090	9090	9090	9090	0
443	20231018	121000	26945410	9090	9090	9090	9090	0
444	20231018	120900	26945410	9090	9090	9090	9090	1
445	20231018	120800	26936320	9150	9150	9150	9150	0
446	20231018	120700	26936320	9150	9150	9150	9150	1
447	20231018	120600	26927170	9090	9090	9090	9090	0
448	20231018	120500	26927170	9090	9090	9090	9090	0
449	20231018	120400	26927170	9090	9090	9090	9090	0
450	20231018	120300	26927170	9090	9090	9090	9090	0
451	20231018	120200	26927170	9090	9090	9090	9090	0
452	20231018	120100	26927170	9090	9090	9090	9090	10
453	20231018	120000	26836270	9180	9180	9180	9180	0
454	20231018	115900	26836270	9180	9180	9180	9180	0
455	20231018	115800	26836270	9180	9180	9180	9180	0
456	20231018	115700	26836270	9180	9180	9180	9180	0
457	20231018	115600	26836270	9180	9180	9180	9180	1
458	20231018	115500	26827090	9090	9090	9090	9090	12
459	20231018	115400	26718010	9180	9110	9180	9090	173
460	20231018	115300	25144910	9210	9210	9210	9210	0
461	20231018	115200	25144910	9210	9210	9210	9210	0
462	20231018	115100	25144910	9210	9210	9210	9210	0
463	20231018	115000	25144910	9210	9210	9210	9210	0
464	20231018	114900	25144910	9210	9210	9210	9210	0
465	20231018	114800	25144910	9210	9210	9210	9210	0
466	20231018	114700	25144910	9210	9210	9210	9210	0
467	20231018	114600	25144910	9210	9210	9210	9210	0
468	20231018	114500	25144910	9210	9210	9210	9210	0
469	20231018	114400	25144910	9210	9210	9210	9210	0
470	20231018	114300	25144910	9210	9210	9210	9210	0
471	20231018	114200	25144910	9210	9210	9210	9210	0
472	20231018	114100	25144910	9210	9210	9210	9210	0
473	20231018	114000	25144910	9210	9210	9210	9210	0
474	20231018	113900	25144910	9210	9210	9210	9210	0
475	20231018	113800	25144910	9210	9210	9210	9210	0
476	20231018	113700	25144910	9210	9210	9210	9210	0
477	20231018	113600	25144910	9210	9210	9210	9210	0
478	20231018	113500	25144910	9210	9210	9210	9210	0
479	20231018	113400	25144910	9210	9210	9210	9210	100
480	20231018	113300	24223910	9210	9210	9210	9210	0
481	20231018	113200	24223910	9210	9210	9210	9210	0
482	20231018	113100	24223910	9210	9210	9210	9210	0
483	20231018	113000	24223910	9210	9210	9210	9210	0
484	20231018	112900	24223910	9210	9210	9210	9210	0
485	20231018	112800	24223910	9210	9210	9210	9210	0
486	20231018	112700	24223910	9210	9210	9210	9210	0
487	20231018	112600	24223910	9210	9210	9210	9210	0
488	20231018	112500	24223910	9210	9210	9210	9210	0
489	20231018	112400	24223910	9210	9210	9210	9210	0
490	20231018	112300	24223910	9210	9210	9210	9210	0
491	20231018	112200	24223910	9210	9210	9210	9210	0
492	20231018	112100	24223910	9210	9210	9210	9210	0
493	20231018	112000	24223910	9210	9210	9210	9210	0
494	20231018	111900	24223910	9210	9210	9210	9210	0
495	20231018	111800	24223910	9210	9210	9210	9210	0
496	20231018	111700	24223910	9210	9210	9210	9210	0
497	20231018	111600	24223910	9210	9210	9210	9210	0
498	20231018	111500	24223910	9210	9210	9210	9210	0
499	20231018	111400	24223910	9210	9210	9210	9210	0
500	20231018	111300	24223910	9210	9210	9210	9210	0
501	20231018	111200	24223910	9210	9210	9210	9210	0
502	20231018	111100	24223910	9210	9210	9210	9210	0
503	20231018	111000	24223910	9210	9210	9210	9210	0
504	20231018	110900	24223910	9210	9200	9210	9200	10
505	20231018	110800	24131870	9200	9200	9200	9200	0
506	20231018	110700	24131870	9200	9200	9200	9200	0
507	20231018	110600	24131870	9200	9200	9200	9200	0
508	20231018	110500	24131870	9200	9200	9200	9200	1
509	20231018	110400	24122670	9090	9090	9090	9090	0
510	20231018	110300	24122670	9090	9090	9090	9090	0
511	20231018	110200	24122670	9090	9090	9090	9090	0
512	20231018	110100	24122670	9090	9090	9090	9090	0
513	20231018	110000	24122670	9090	9090	9090	9090	0
514	20231018	105900	24122670	9090	9140	9140	9090	131
515	20231018	105800	22930590	9220	9220	9220	9220	0
516	20231018	105700	22930590	9220	9220	9220	9220	0
517	20231018	105600	22930590	9220	9220	9220	9220	0
518	20231018	105500	22930590	9220	9220	9220	9220	0
519	20231018	105400	22930590	9220	9220	9220	9220	0
520	20231018	105300	22930590	9220	9220	9220	9220	0
521	20231018	105200	22930590	9220	9220	9220	9220	0
522	20231018	105100	22930590	9220	9220	9220	9220	0
523	20231018	105000	22930590	9220	9220	9220	9220	0
524	20231018	104900	22930590	9220	9220	9220	9220	0
525	20231018	104800	22930590	9220	9220	9220	9220	0
526	20231018	104700	22930590	9220	9220	9220	9220	0
527	20231018	104600	22930590	9220	9220	9220	9220	0
528	20231018	104500	22930590	9220	9220	9220	9220	0
529	20231018	104400	22930590	9220	9220	9220	9220	0
530	20231018	104300	22930590	9220	9210	9220	9210	15
531	20231018	104200	22792390	9210	9210	9210	9210	1
532	20231018	104100	22783180	9140	9140	9140	9140	1
533	20231018	104000	22774040	9140	9140	9140	9140	0
534	20231018	103900	22774040	9140	9140	9140	9140	0
535	20231018	103800	22774040	9140	9140	9140	9140	0
536	20231018	103700	22774040	9140	9140	9140	9140	0
537	20231018	103600	22774040	9140	9140	9140	9140	0
538	20231018	103500	22774040	9140	9140	9140	9140	0
539	20231018	103400	22774040	9140	9140	9140	9140	0
540	20231018	103300	22774040	9140	9140	9140	9140	0
541	20231018	103200	22774040	9140	9140	9140	9140	0
542	20231018	103100	22774040	9140	9140	9140	9130	164
543	20231018	103000	21275180	9140	9140	9140	9140	15
544	20231018	102900	21138080	9140	9140	9140	9140	0
545	20231018	102800	21138080	9140	9140	9140	9140	0
546	20231018	102700	21138080	9140	9140	9140	9140	23
547	20231018	102600	20927860	9100	9100	9100	9100	0
548	20231018	102500	20927860	9100	9100	9100	9100	0
549	20231018	102400	20927860	9100	9100	9100	9100	120
550	20231018	102300	19835860	9100	9100	9100	9100	0
551	20231018	102200	19835860	9100	9100	9100	9100	0
552	20231018	102100	19835860	9100	9100	9100	9100	100
553	20231018	102000	18925860	9100	9100	9100	9100	0
554	20231018	101900	18925860	9100	9100	9100	9100	0
555	20231018	101800	18925860	9100	9100	9100	9100	0
556	20231018	101700	18925860	9100	9100	9100	9100	0
557	20231018	101600	18925860	9100	9100	9100	9100	0
558	20231018	101500	18925860	9100	9100	9100	9100	0
559	20231018	101400	18925860	9100	9100	9100	9100	0
560	20231018	101300	18925860	9100	9100	9100	9100	0
561	20231018	101200	18925860	9100	9100	9100	9100	0
562	20231018	101100	18925860	9100	9090	9100	9090	225
563	20231018	101000	16880350	9090	9090	9090	9090	0
564	20231018	100900	16880350	9090	9090	9090	9090	0
565	20231018	100800	16880350	9090	9090	9090	9090	0
566	20231018	100700	16880350	9090	9090	9090	9090	0
567	20231018	100600	16880350	9090	9090	9090	9090	0
568	20231018	100500	16880350	9090	9100	9100	9090	233
569	20231018	100400	14760360	9100	9100	9100	9100	49
570	20231018	100300	14314460	9110	9140	9140	9110	440
571	20231018	100200	10302880	9140	9140	9140	9140	2
572	20231018	100100	10284600	9130	9130	9130	9130	0
573	20231018	100000	10284600	9130	9130	9130	9130	0
574	20231018	095900	10284600	9130	9130	9130	9130	0
575	20231018	095800	10284600	9130	9130	9130	9130	0
576	20231018	095700	10284600	9130	9130	9130	9130	5
577	20231018	095600	10238950	9150	9150	9150	9150	0
578	20231018	095500	10238950	9150	9150	9150	9150	0
579	20231018	095400	10238950	9150	9150	9150	9150	0
580	20231018	095300	10238950	9150	9150	9150	9150	0
581	20231018	095200	10238950	9150	9190	9190	9150	656
582	20231018	095100	4222250	9200	9200	9200	9200	51
583	20231018	095000	3753050	9220	9220	9220	9220	3
584	20231018	094900	3725390	9220	9220	9220	9220	0
585	20231018	094800	3725390	9220	9220	9220	9220	0
586	20231018	094700	3725390	9220	9220	9220	9220	0
587	20231018	094600	3725390	9220	9220	9220	9220	0
588	20231018	094500	3725390	9220	9220	9220	9220	0
589	20231018	094400	3725390	9220	9220	9220	9220	0
590	20231018	094300	3725390	9220	9220	9220	9220	0
591	20231018	094200	3725390	9220	9220	9220	9220	0
592	20231018	094100	3725390	9220	9220	9220	9220	0
593	20231018	094000	3725390	9220	9220	9220	9220	0
594	20231018	093900	3725390	9220	9230	9230	9220	59
595	20231018	093800	3180880	9240	9240	9240	9240	1
596	20231018	093700	3171640	9250	9250	9250	9250	1
597	20231018	093600	3162390	9260	9260	9260	9260	1
598	20231018	093500	3153130	9260	9270	9270	9260	2
599	20231018	093400	3134600	9280	9280	9280	9280	0
600	20231018	093300	3134600	9280	9280	9280	9280	1
601	20231018	093200	3125320	9250	9250	9250	9250	1
602	20231018	093100	3116070	9280	9280	9280	9280	0
603	20231018	093000	3116070	9280	9280	9280	9280	1
604	20231018	092900	3106790	9230	9230	9230	9230	0
605	20231018	092800	3106790	9230	9230	9230	9230	0
606	20231018	092700	3106790	9230	9230	9230	9230	0
607	20231018	092600	3106790	9230	9230	9230	9230	16
608	20231018	092500	2959110	9220	9220	9220	9220	0
609	20231018	092400	2959110	9220	9220	9220	9220	0
610	20231018	092300	2959110	9220	9220	9220	9220	0
611	20231018	092200	2959110	9220	9220	9220	9220	0
612	20231018	092100	2959110	9220	9220	9220	9220	0
613	20231018	092000	2959110	9220	9220	9220	9220	1
614	20231018	091900	2949890	9200	9190	9200	9190	200
615	20231018	091800	1111720	9190	9180	9190	9180	30
616	20231018	091700	836220	9170	9170	9170	9170	0
617	20231018	091600	836220	9170	9170	9170	9170	0
618	20231018	091500	836220	9170	9170	9170	9170	0
619	20231018	091400	836220	9170	9170	9170	9170	0
620	20231018	091300	836220	9170	9170	9170	9170	0
621	20231018	091200	836220	9170	9170	9170	9170	27
622	20231018	091100	588630	9190	9190	9190	9190	20
623	20231018	091000	404830	9200	9200	9200	9200	0
624	20231018	090900	404830	9200	9200	9200	9200	0
625	20231018	090800	404830	9200	9200	9200	9200	0
626	20231018	090700	404830	9200	9200	9200	9200	0
627	20231018	090600	404830	9200	9200	9200	9200	0
628	20231018	090500	404830	9200	9200	9200	9200	0
629	20231018	090400	404830	9200	9200	9200	9200	0
630	20231018	090300	404830	9200	9200	9200	9200	23
631	20231018	090200	193230	9190	9190	9190	9190	0
632	20231018	090100	193230	9190	9190	9190	9190	0
633	20231018	090000	193230	9190	9230	9230	9190	21