KissMeData/290090/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	203100	113857670	12030	12030	12030	12030	255
3	20231019	203000	113857670	12030	12030	12030	12030	0
4	20231019	202900	113857670	12030	12030	12030	12030	0
5	20231019	202800	113857670	12030	12030	12030	12030	0
6	20231019	202700	113857670	12030	12030	12030	12030	0
7	20231019	202600	113857670	12030	12030	12030	12030	0
8	20231019	202500	113857670	12030	12030	12030	12030	0
9	20231019	202400	113857670	12030	12030	12030	12030	0
10	20231019	202300	113857670	12030	12030	12030	12030	0
11	20231019	202200	113857670	12030	12030	12030	12030	0
12	20231019	202100	113857670	12030	12030	12030	12030	0
13	20231019	202000	113857670	12030	12030	12030	12030	0
14	20231019	201900	113857670	12030	12030	12030	12030	0
15	20231019	201800	113857670	12030	12030	12030	12030	0
16	20231019	201700	113857670	12030	12030	12030	12030	0
17	20231019	201600	113857670	12030	12030	12030	12030	0
18	20231019	201500	113857670	12030	12030	12030	12030	0
19	20231019	201400	113857670	12030	12030	12030	12030	0
20	20231019	201300	113857670	12030	12030	12030	12030	0
21	20231019	201200	113857670	12030	12030	12030	12030	0
22	20231019	201100	113857670	12030	12030	12030	12030	0
23	20231019	201000	113857670	12030	12030	12030	12030	0
24	20231019	200900	113857670	12030	12030	12030	12030	0
25	20231019	200800	113857670	12030	12030	12030	12030	0
26	20231019	200700	113857670	12030	12030	12030	12030	0
27	20231019	200600	113857670	12030	12030	12030	12030	0
28	20231019	200500	113857670	12030	12030	12030	12030	0
29	20231019	200400	113857670	12030	12030	12030	12030	0
30	20231019	200300	113857670	12030	12030	12030	12030	0
31	20231019	200200	113857670	12030	12030	12030	12030	0
32	20231019	200100	113857670	12030	12030	12030	12030	255
33	20231019	200000	113857670	12030	12030	12030	12030	0
34	20231019	195900	113857670	12030	12030	12030	12030	0
35	20231019	195800	113857670	12030	12030	12030	12030	0
36	20231019	195700	113857670	12030	12030	12030	12030	0
37	20231019	195600	113857670	12030	12030	12030	12030	0
38	20231019	195500	113857670	12030	12030	12030	12030	0
39	20231019	195400	113857670	12030	12030	12030	12030	0
40	20231019	195300	113857670	12030	12030	12030	12030	0
41	20231019	195200	113857670	12030	12030	12030	12030	0
42	20231019	195100	113857670	12030	12030	12030	12030	0
43	20231019	195000	113857670	12030	12030	12030	12030	0
44	20231019	194900	113857670	12030	12030	12030	12030	0
45	20231019	194800	113857670	12030	12030	12030	12030	0
46	20231019	194700	113857670	12030	12030	12030	12030	0
47	20231019	194600	113857670	12030	12030	12030	12030	0
48	20231019	194500	113857670	12030	12030	12030	12030	0
49	20231019	194400	113857670	12030	12030	12030	12030	0
50	20231019	194300	113857670	12030	12030	12030	12030	0
51	20231019	194200	113857670	12030	12030	12030	12030	0
52	20231019	194100	113857670	12030	12030	12030	12030	0
53	20231019	194000	113857670	12030	12030	12030	12030	0
54	20231019	193900	113857670	12030	12030	12030	12030	0
55	20231019	193800	113857670	12030	12030	12030	12030	0
56	20231019	193700	113857670	12030	12030	12030	12030	0
57	20231019	193600	113857670	12030	12030	12030	12030	0
58	20231019	193500	113857670	12030	12030	12030	12030	0
59	20231019	193400	113857670	12030	12030	12030	12030	0
60	20231019	193300	113857670	12030	12030	12030	12030	0
61	20231019	193200	113857670	12030	12030	12030	12030	0
62	20231019	193100	113857670	12030	12030	12030	12030	255
63	20231019	193000	113857670	12030	12030	12030	12030	0
64	20231019	192900	113857670	12030	12030	12030	12030	0
65	20231019	192800	113857670	12030	12030	12030	12030	0
66	20231019	192700	113857670	12030	12030	12030	12030	0
67	20231019	192600	113857670	12030	12030	12030	12030	0
68	20231019	192500	113857670	12030	12030	12030	12030	0
69	20231019	192400	113857670	12030	12030	12030	12030	0
70	20231019	192300	113857670	12030	12030	12030	12030	0
71	20231019	192200	113857670	12030	12030	12030	12030	0
72	20231019	192100	113857670	12030	12030	12030	12030	0
73	20231019	192000	113857670	12030	12030	12030	12030	0
74	20231019	191900	113857670	12030	12030	12030	12030	0
75	20231019	191800	113857670	12030	12030	12030	12030	0
76	20231019	191700	113857670	12030	12030	12030	12030	0
77	20231019	191600	113857670	12030	12030	12030	12030	0
78	20231019	191500	113857670	12030	12030	12030	12030	0
79	20231019	191400	113857670	12030	12030	12030	12030	0
80	20231019	191300	113857670	12030	12030	12030	12030	0
81	20231019	191200	113857670	12030	12030	12030	12030	0
82	20231019	191100	113857670	12030	12030	12030	12030	0
83	20231019	191000	113857670	12030	12030	12030	12030	0
84	20231019	190900	113857670	12030	12030	12030	12030	0
85	20231019	190800	113857670	12030	12030	12030	12030	0
86	20231019	190700	113857670	12030	12030	12030	12030	0
87	20231019	190600	113857670	12030	12030	12030	12030	0
88	20231019	190500	113857670	12030	12030	12030	12030	0
89	20231019	190400	113857670	12030	12030	12030	12030	0
90	20231019	190300	113857670	12030	12030	12030	12030	0
91	20231019	190200	113857670	12030	12030	12030	12030	0
92	20231019	190100	113857670	12030	12030	12030	12030	255
93	20231019	190000	113857670	12030	12030	12030	12030	0
94	20231019	185900	113857670	12030	12030	12030	12030	0
95	20231019	185800	113857670	12030	12030	12030	12030	0
96	20231019	185700	113857670	12030	12030	12030	12030	0
97	20231019	185600	113857670	12030	12030	12030	12030	0
98	20231019	185500	113857670	12030	12030	12030	12030	0
99	20231019	185400	113857670	12030	12030	12030	12030	0
100	20231019	185300	113857670	12030	12030	12030	12030	0
101	20231019	185200	113857670	12030	12030	12030	12030	0
102	20231019	185100	113857670	12030	12030	12030	12030	0
103	20231019	185000	113857670	12030	12030	12030	12030	0
104	20231019	184900	113857670	12030	12030	12030	12030	0
105	20231019	184800	113857670	12030	12030	12030	12030	0
106	20231019	184700	113857670	12030	12030	12030	12030	0
107	20231019	184600	113857670	12030	12030	12030	12030	0
108	20231019	184500	113857670	12030	12030	12030	12030	0
109	20231019	184400	113857670	12030	12030	12030	12030	0
110	20231019	184300	113857670	12030	12030	12030	12030	0
111	20231019	184200	113857670	12030	12030	12030	12030	0
112	20231019	184100	113857670	12030	12030	12030	12030	0
113	20231019	184000	113857670	12030	12030	12030	12030	0
114	20231019	183900	113857670	12030	12030	12030	12030	0
115	20231019	183800	113857670	12030	12030	12030	12030	0
116	20231019	183700	113857670	12030	12030	12030	12030	0
117	20231019	183600	113857670	12030	12030	12030	12030	0
118	20231019	183500	113857670	12030	12030	12030	12030	0
119	20231019	183400	113857670	12030	12030	12030	12030	0
120	20231019	183300	113857670	12030	12030	12030	12030	0
121	20231019	183200	113857670	12030	12030	12030	12030	0
122	20231019	183100	113857670	12030	12030	12030	12030	255
123	20231019	183000	113857670	12030	12030	12030	12030	0
124	20231019	182900	113857670	12030	12030	12030	12030	0
125	20231019	182800	113857670	12030	12030	12030	12030	0
126	20231019	182700	113857670	12030	12030	12030	12030	0
127	20231019	182600	113857670	12030	12030	12030	12030	0
128	20231019	182500	113857670	12030	12030	12030	12030	0
129	20231019	182400	113857670	12030	12030	12030	12030	0
130	20231019	182300	113857670	12030	12030	12030	12030	0
131	20231019	182200	113857670	12030	12030	12030	12030	0
132	20231019	182100	113857670	12030	12030	12030	12030	0
133	20231019	182000	113857670	12030	12030	12030	12030	0
134	20231019	181900	113857670	12030	12030	12030	12030	0
135	20231019	181800	113857670	12030	12030	12030	12030	0
136	20231019	181700	113857670	12030	12030	12030	12030	0
137	20231019	181600	113857670	12030	12030	12030	12030	0
138	20231019	181500	113857670	12030	12030	12030	12030	0
139	20231019	181400	113857670	12030	12030	12030	12030	0
140	20231019	181300	113857670	12030	12030	12030	12030	0
141	20231019	181200	113857670	12030	12030	12030	12030	0
142	20231019	181100	113857670	12030	12030	12030	12030	0
143	20231019	181000	113857670	12030	12030	12030	12030	0
144	20231019	180900	113857670	12030	12030	12030	12030	0
145	20231019	180800	113857670	12030	12030	12030	12030	0
146	20231019	180700	113857670	12030	12030	12030	12030	0
147	20231019	180600	113857670	12030	12030	12030	12030	0
148	20231019	180500	113857670	12030	12030	12030	12030	0
149	20231019	180400	113857670	12030	12030	12030	12030	0
150	20231019	180300	113857670	12030	12030	12030	12030	0
151	20231019	180200	113857670	12030	12030	12030	12030	0
152	20231019	180100	113857670	12030	12030	12030	12030	255
153	20231019	180000	113857670	12030	12030	12030	12030	0
154	20231019	175900	113857670	12030	12030	12030	12030	0
155	20231019	175800	113857670	12030	12030	12030	12030	0
156	20231019	175700	113857670	12030	12030	12030	12030	0
157	20231019	175600	113857670	12030	12030	12030	12030	0
158	20231019	175500	113857670	12030	12030	12030	12030	0
159	20231019	175400	113857670	12030	12030	12030	12030	0
160	20231019	175300	113857670	12030	12030	12030	12030	0
161	20231019	175200	113857670	12030	12030	12030	12030	0
162	20231019	175100	113857670	12030	12030	12030	12030	0
163	20231019	175000	113857670	12030	12030	12030	12030	0
164	20231019	174900	113857670	12030	12030	12030	12030	0
165	20231019	174800	113857670	12030	12030	12030	12030	0
166	20231019	174700	113857670	12030	12030	12030	12030	0
167	20231019	174600	113857670	12030	12030	12030	12030	0
168	20231019	174500	113857670	12030	12030	12030	12030	0
169	20231019	174400	113857670	12030	12030	12030	12030	0
170	20231019	174300	113857670	12030	12030	12030	12030	0
171	20231019	174200	113857670	12030	12030	12030	12030	0
172	20231019	174100	113857670	12030	12030	12030	12030	0
173	20231019	174000	113857670	12030	12030	12030	12030	0
174	20231019	173900	113857670	12030	12030	12030	12030	0
175	20231019	173800	113857670	12030	12030	12030	12030	0
176	20231019	173700	113857670	12030	12030	12030	12030	0
177	20231019	173600	113857670	12030	12030	12030	12030	0
178	20231019	173500	113857670	12030	12030	12030	12030	0
179	20231019	173400	113857670	12030	12030	12030	12030	0
180	20231019	173300	113857670	12030	12030	12030	12030	0
181	20231019	173200	113857670	12030	12030	12030	12030	0
182	20231019	173100	113857670	12030	12030	12030	12030	255
183	20231019	173000	113857670	12030	12030	12030	12030	0
184	20231019	172900	113857670	12030	12030	12030	12030	0
185	20231019	172800	113857670	12030	12030	12030	12030	0
186	20231019	172700	113857670	12030	12030	12030	12030	0
187	20231019	172600	113857670	12030	12030	12030	12030	0
188	20231019	172500	113857670	12030	12030	12030	12030	0
189	20231019	172400	113857670	12030	12030	12030	12030	0
190	20231019	172300	113857670	12030	12030	12030	12030	0
191	20231019	172200	113857670	12030	12030	12030	12030	0
192	20231019	172100	113857670	12030	12030	12030	12030	0
193	20231019	172000	113857670	12030	12030	12030	12030	0
194	20231019	171900	113857670	12030	12030	12030	12030	0
195	20231019	171800	113857670	12030	12030	12030	12030	0
196	20231019	171700	113857670	12030	12030	12030	12030	0
197	20231019	171600	113857670	12030	12030	12030	12030	0
198	20231019	171500	113857670	12030	12030	12030	12030	0
199	20231019	171400	113857670	12030	12030	12030	12030	0
200	20231019	171300	113857670	12030	12030	12030	12030	0
201	20231019	171200	113857670	12030	12030	12030	12030	0
202	20231019	171100	113857670	12030	12030	12030	12030	0
203	20231019	171000	113857670	12030	12030	12030	12030	0
204	20231019	170900	113857670	12030	12030	12030	12030	0
205	20231019	170800	113857670	12030	12030	12030	12030	0
206	20231019	170700	113857670	12030	12030	12030	12030	0
207	20231019	170600	113857670	12030	12030	12030	12030	0
208	20231019	170500	113857670	12030	12030	12030	12030	0
209	20231019	170400	113857670	12030	12030	12030	12030	0
210	20231019	170300	113857670	12030	12030	12030	12030	0
211	20231019	170200	113857670	12030	12030	12030	12030	0
212	20231019	170100	113857670	12030	12030	12030	12030	255
213	20231019	170000	113857670	12030	12030	12030	12030	0
214	20231019	165900	113857670	12030	12030	12030	12030	0
215	20231019	165800	113857670	12030	12030	12030	12030	0
216	20231019	165700	113857670	12030	12030	12030	12030	0
217	20231019	165600	113857670	12030	12030	12030	12030	0
218	20231019	165500	113857670	12030	12030	12030	12030	0
219	20231019	165400	113857670	12030	12030	12030	12030	0
220	20231019	165300	113857670	12030	12030	12030	12030	0
221	20231019	165200	113857670	12030	12030	12030	12030	0
222	20231019	165100	113857670	12030	12030	12030	12030	0
223	20231019	165000	113857670	12030	12030	12030	12030	0
224	20231019	164900	113857670	12030	12030	12030	12030	0
225	20231019	164800	113857670	12030	12030	12030	12030	0
226	20231019	164700	113857670	12030	12030	12030	12030	0
227	20231019	164600	113857670	12030	12030	12030	12030	0
228	20231019	164500	113857670	12030	12030	12030	12030	0
229	20231019	164400	113857670	12030	12030	12030	12030	0
230	20231019	164300	113857670	12030	12030	12030	12030	0
231	20231019	164200	113857670	12030	12030	12030	12030	0
232	20231019	164100	113857670	12030	12030	12030	12030	0
233	20231019	164000	113857670	12030	12030	12030	12030	0
234	20231019	163900	113857670	12030	12030	12030	12030	0
235	20231019	163800	113857670	12030	12030	12030	12030	0
236	20231019	163700	113857670	12030	12030	12030	12030	0
237	20231019	163600	113857670	12030	12030	12030	12030	0
238	20231019	163500	113857670	12030	12030	12030	12030	0
239	20231019	163400	113857670	12030	12030	12030	12030	0
240	20231019	163300	113857670	12030	12030	12030	12030	0
241	20231019	163200	113857670	12030	12030	12030	12030	0
242	20231019	163100	113857670	12030	12030	12030	12030	255
243	20231019	163000	113857670	12030	12030	12030	12030	0
244	20231019	162900	113857670	12030	12030	12030	12030	0
245	20231019	162800	113857670	12030	12030	12030	12030	0
246	20231019	162700	113857670	12030	12030	12030	12030	0
247	20231019	162600	113857670	12030	12030	12030	12030	0
248	20231019	162500	113857670	12030	12030	12030	12030	0
249	20231019	162400	113857670	12030	12030	12030	12030	0
250	20231019	162300	113857670	12030	12030	12030	12030	0
251	20231019	162200	113857670	12030	12030	12030	12030	0
252	20231019	162100	113857670	12030	12030	12030	12030	0
253	20231019	162000	113857670	12030	12030	12030	12030	0
254	20231019	161900	113857670	12030	12030	12030	12030	0
255	20231019	161800	113857670	12030	12030	12030	12030	0
256	20231019	161700	113857670	12030	12030	12030	12030	0
257	20231019	161600	113857670	12030	12030	12030	12030	0
258	20231019	161500	113857670	12030	12030	12030	12030	0
259	20231019	161400	113857670	12030	12030	12030	12030	0
260	20231019	161300	113857670	12030	12030	12030	12030	0
261	20231019	161200	113857670	12030	12030	12030	12030	0
262	20231019	161100	113857670	12030	12030	12030	12030	0
263	20231019	161000	113857670	12030	12030	12030	12030	0
264	20231019	160900	113857670	12030	12030	12030	12030	0
265	20231019	160800	113857670	12030	12030	12030	12030	0
266	20231019	160700	113857670	12030	12030	12030	12030	0
267	20231019	160600	113857670	12030	12030	12030	12030	0
268	20231019	160500	113857670	12030	12030	12030	12030	0
269	20231019	160400	113857670	12030	12030	12030	12030	0
270	20231019	160300	113857670	12030	12030	12030	12030	0
271	20231019	160200	113857670	12030	12030	12030	12030	0
272	20231019	160100	113857670	12030	12030	12030	12030	255
273	20231019	160000	113857670	12030	12030	12030	12030	0
274	20231019	155900	113857670	12030	12030	12030	12030	0
275	20231019	155800	113857670	12030	12030	12030	12030	0
276	20231019	155700	113857670	12030	12030	12030	12030	0
277	20231019	155600	113857670	12030	12030	12030	12030	0
278	20231019	155500	113857670	12030	12030	12030	12030	0
279	20231019	155400	113857670	12030	12030	12030	12030	0
280	20231019	155300	113857670	12030	12030	12030	12030	0
281	20231019	155200	113857670	12030	12030	12030	12030	0
282	20231019	155100	113857670	12030	12030	12030	12030	0
283	20231019	155000	113857670	12030	12030	12030	12030	0
284	20231019	154900	113857670	12030	12030	12030	12030	0
285	20231019	154800	113857670	12030	12030	12030	12030	0
286	20231019	154700	113857670	12030	12030	12030	12030	0
287	20231019	154600	113857670	12030	12030	12030	12030	0
288	20231019	154500	113857670	12030	12030	12030	12030	0
289	20231019	154400	113857670	12030	12030	12030	12030	0
290	20231019	154300	113857670	12030	12030	12030	12030	0
291	20231019	154200	113857670	12030	12030	12030	12030	0
292	20231019	154100	113857670	12030	12030	12030	12030	0
293	20231019	154000	113857670	12030	12030	12030	12030	0
294	20231019	153900	113857670	12030	12030	12030	12030	0
295	20231019	153800	113857670	12030	12030	12030	12030	0
296	20231019	153700	113857670	12030	12030	12030	12030	0
297	20231019	153600	113857670	12030	12030	12030	12030	0
298	20231019	153500	113857670	12030	12030	12030	12030	0
299	20231019	153400	113857670	12030	12030	12030	12030	0
300	20231019	153300	113857670	12030	12030	12030	12030	0
301	20231019	153200	113857670	12030	12030	12030	12030	0
302	20231019	153100	113857670	12030	12030	12030	12030	255
303	20231019	153000	113857670	12030	12030	12030	12030	255
304	20231019	152900	110790020	12030	12030	12030	12030	0
305	20231019	152800	110790020	12030	12030	12030	12030	0
306	20231019	152700	110790020	12030	12030	12030	12030	0
307	20231019	152600	110790020	12030	12030	12030	12030	0
308	20231019	152500	110790020	12030	12030	12030	12030	0
309	20231019	152400	110790020	12030	12030	12030	12030	0
310	20231019	152300	110790020	12030	12030	12030	12030	0
311	20231019	152200	110790020	12030	12030	12030	12030	0
312	20231019	152100	110790020	12030	12030	12030	12030	0
313	20231019	152000	110790020	12030	12030	12030	12030	0
314	20231019	151900	110790020	12030	12040	12040	12030	142
315	20231019	151800	109080360	12030	12030	12030	12030	0
316	20231019	151700	109080360	12030	12030	12030	12030	0
317	20231019	151600	109080360	12030	12030	12030	12030	6
318	20231019	151500	109008180	12030	12030	12030	12030	0
319	20231019	151400	109008180	12030	12030	12030	12030	165
320	20231019	151300	107023230	12040	12040	12040	12040	0
321	20231019	151200	107023230	12040	12040	12040	12040	0
322	20231019	151100	107023230	12040	12040	12040	12040	0
323	20231019	151000	107023230	12040	12030	12040	12030	36
324	20231019	150900	106590140	12030	12030	12030	12030	0
325	20231019	150800	106590140	12030	12030	12030	12030	0
326	20231019	150700	106590140	12030	12030	12030	12030	45
327	20231019	150600	106048790	12040	12040	12040	12040	0
328	20231019	150500	106048790	12040	12030	12040	12030	18
329	20231019	150400	105832110	12030	12030	12030	12030	132
330	20231019	150300	104244150	12040	12040	12040	12040	0
331	20231019	150200	104244150	12040	12040	12040	12040	0
332	20231019	150100	104244150	12040	12040	12040	12040	0
333	20231019	150000	104244150	12040	12040	12040	12040	27
334	20231019	145900	103919070	12040	12040	12040	12040	0
335	20231019	145800	103919070	12040	12040	12040	12040	0
336	20231019	145700	103919070	12040	12040	12040	12040	34
337	20231019	145600	103509710	12040	12040	12040	12040	16
338	20231019	145500	103317070	12040	12040	12040	12040	0
339	20231019	145400	103317070	12040	12040	12040	12040	65
340	20231019	145300	102534470	12040	12040	12040	12040	35
341	20231019	145200	102113070	12050	12050	12050	12050	0
342	20231019	145100	102113070	12050	12050	12050	12050	0
343	20231019	145000	102113070	12050	12050	12050	12050	0
344	20231019	144900	102113070	12050	12050	12050	12050	0
345	20231019	144800	102113070	12050	12050	12050	12050	0
346	20231019	144700	102113070	12050	12050	12050	12050	0
347	20231019	144600	102113070	12050	12050	12050	12050	0
348	20231019	144500	102113070	12050	12050	12050	12050	3
349	20231019	144400	102076920	12030	12010	12030	12010	56
350	20231019	144300	101403560	12010	11970	12010	11970	866
351	20231019	144200	91031300	11980	11980	11980	11980	0
352	20231019	144100	91031300	11980	11980	11980	11980	10
353	20231019	144000	90911500	11980	11980	11980	11980	50
354	20231019	143900	90312500	11950	11950	11950	11950	0
355	20231019	143800	90312500	11950	11960	11960	11950	100
356	20231019	143700	89116670	11950	11950	11950	11950	30
357	20231019	143600	88758170	11950	11950	11950	11950	28
358	20231019	143500	88423570	11950	11950	11950	11950	0
359	20231019	143400	88423570	11950	11950	11950	11950	0
360	20231019	143300	88423570	11950	11950	11950	11950	5
361	20231019	143200	88363820	11950	11950	11950	11950	1
362	20231019	143100	88351870	11940	11940	11940	11940	0
363	20231019	143000	88351870	11940	11940	11940	11940	0
364	20231019	142900	88351870	11940	11940	11940	11940	0
365	20231019	142800	88351870	11940	11940	11940	11940	0
366	20231019	142700	88351870	11940	11940	11940	11940	0
367	20231019	142600	88351870	11940	11940	11940	11940	0
368	20231019	142500	88351870	11940	11940	11940	11940	0
369	20231019	142400	88351870	11940	11940	11940	11940	0
370	20231019	142300	88351870	11940	11940	11940	11940	7
371	20231019	142200	88268290	11980	11940	11980	11940	15
372	20231019	142100	88088710	11930	11930	11930	11930	0
373	20231019	142000	88088710	11930	11930	11930	11930	0
374	20231019	141900	88088710	11930	11930	11930	11930	0
375	20231019	141800	88088710	11930	11930	11930	11930	0
376	20231019	141700	88088710	11930	11930	11930	11930	0
377	20231019	141600	88088710	11930	11930	11930	11930	0
378	20231019	141500	88088710	11930	11930	11930	11930	0
379	20231019	141400	88088710	11930	11930	11930	11930	0
380	20231019	141300	88088710	11930	11930	11930	11930	0
381	20231019	141200	88088710	11930	11930	11930	11930	0
382	20231019	141100	88088710	11930	11930	11930	11930	0
383	20231019	141000	88088710	11930	11930	11930	11930	0
384	20231019	140900	88088710	11930	11930	11930	11930	0
385	20231019	140800	88088710	11930	11930	11930	11930	0
386	20231019	140700	88088710	11930	11930	11930	11930	371
387	20231019	140600	83662680	11930	11940	11940	11930	100
388	20231019	140500	82469570	11930	11930	11930	11930	0
389	20231019	140400	82469570	11930	11930	11930	11930	0
390	20231019	140300	82469570	11930	11930	11930	11930	0
391	20231019	140200	82469570	11930	11940	11940	11930	100
392	20231019	140100	81276560	11930	11930	11930	11930	0
393	20231019	140000	81276560	11930	11930	11930	11930	0
394	20231019	135900	81276560	11930	11930	11930	11930	0
395	20231019	135800	81276560	11930	11930	11930	11930	0
396	20231019	135700	81276560	11930	11930	11930	11930	0
397	20231019	135600	81276560	11930	11930	11930	11930	0
398	20231019	135500	81276560	11930	11930	11930	11930	0
399	20231019	135400	81276560	11930	11930	11930	11930	0
400	20231019	135300	81276560	11930	11940	11940	11930	50
401	20231019	135200	80680050	11930	11940	11940	11930	30
402	20231019	135100	80322140	11930	11930	11930	11930	0
403	20231019	135000	80322140	11930	11930	11930	11930	0
404	20231019	134900	80322140	11930	11930	11930	11930	0
405	20231019	134800	80322140	11930	11930	11930	11930	0
406	20231019	134700	80322140	11930	11930	11930	11930	0
407	20231019	134600	80322140	11930	11930	11930	11930	0
408	20231019	134500	80322140	11930	11930	11930	11930	0
409	20231019	134400	80322140	11930	11930	11930	11930	0
410	20231019	134300	80322140	11930	11930	11930	11930	0
411	20231019	134200	80322140	11930	11930	11930	11930	0
412	20231019	134100	80322140	11930	11930	11930	11930	0
413	20231019	134000	80322140	11930	11930	11930	11930	0
414	20231019	133900	80322140	11930	11930	11930	11930	0
415	20231019	133800	80322140	11930	11930	11930	11930	0
416	20231019	133700	80322140	11930	11930	11930	11930	0
417	20231019	133600	80322140	11930	11930	11930	11930	0
418	20231019	133500	80322140	11930	11930	11930	11930	0
419	20231019	133400	80322140	11930	11930	11930	11930	0
420	20231019	133300	80322140	11930	11930	11930	11930	0
421	20231019	133200	80322140	11930	11930	11930	11930	0
422	20231019	133100	80322140	11930	11930	11930	11930	0
423	20231019	133000	80322140	11930	11930	11930	11930	3
424	20231019	132900	80286350	11980	11980	11980	11980	0
425	20231019	132800	80286350	11980	11980	11980	11980	0
426	20231019	132700	80286350	11980	11980	11980	11980	0
427	20231019	132600	80286350	11980	11980	11980	11980	0
428	20231019	132500	80286350	11980	11980	11980	11980	0
429	20231019	132400	80286350	11980	11980	11980	11980	0
430	20231019	132300	80286350	11980	11980	11980	11980	0
431	20231019	132200	80286350	11980	11980	11980	11980	25
432	20231019	132100	79986850	11980	11980	11980	11980	26
433	20231019	132000	79675370	11980	11980	11980	11980	33
434	20231019	131900	79280030	11980	11980	11980	11980	9
435	20231019	131800	79172210	11980	11980	11980	11980	55
436	20231019	131700	78513310	11980	11980	11980	11980	37
437	20231019	131600	78070050	11980	11980	11980	11980	1
438	20231019	131500	78058070	11980	11980	11980	11980	0
439	20231019	131400	78058070	11980	11980	11980	11980	0
440	20231019	131300	78058070	11980	11980	11980	11980	0
441	20231019	131200	78058070	11980	11980	11980	11980	0
442	20231019	131100	78058070	11980	11980	11980	11980	1
443	20231019	131000	78046090	11920	11920	11920	11920	0
444	20231019	130900	78046090	11920	11920	11920	11920	0
445	20231019	130800	78046090	11920	11920	11920	11920	7
446	20231019	130700	77962650	11910	11910	11910	11910	0
447	20231019	130600	77962650	11910	11910	11910	11910	0
448	20231019	130500	77962650	11910	11910	11910	11910	0
449	20231019	130400	77962650	11910	11910	11910	11910	0
450	20231019	130300	77962650	11910	11910	11910	11910	0
451	20231019	130200	77962650	11910	11910	11910	11910	0
452	20231019	130100	77962650	11910	11910	11910	11910	0
453	20231019	130000	77962650	11910	11910	11910	11910	0
454	20231019	125900	77962650	11910	11910	11910	11910	0
455	20231019	125800	77962650	11910	11910	11910	11910	0
456	20231019	125700	77962650	11910	11910	11910	11910	0
457	20231019	125600	77962650	11910	11910	11910	11910	0
458	20231019	125500	77962650	11910	11910	11910	11910	0
459	20231019	125400	77962650	11910	11910	11910	11910	0
460	20231019	125300	77962650	11910	11910	11910	11910	0
461	20231019	125200	77962650	11910	11910	11910	11910	0
462	20231019	125100	77962650	11910	11910	11910	11910	0
463	20231019	125000	77962650	11910	11910	11910	11910	0
464	20231019	124900	77962650	11910	11910	11910	11910	0
465	20231019	124800	77962650	11910	11910	11910	11910	0
466	20231019	124700	77962650	11910	11910	11910	11910	0
467	20231019	124600	77962650	11910	11910	11910	11910	0
468	20231019	124500	77962650	11910	11910	11910	11910	0
469	20231019	124400	77962650	11910	11950	11950	11910	2
470	20231019	124300	77938790	11980	11980	11980	11980	0
471	20231019	124200	77938790	11980	11980	11980	11980	0
472	20231019	124100	77938790	11980	11980	11980	11980	0
473	20231019	124000	77938790	11980	11980	11980	11980	0
474	20231019	123900	77938790	11980	11980	11980	11980	0
475	20231019	123800	77938790	11980	11980	11980	11980	0
476	20231019	123700	77938790	11980	11980	11980	11980	0
477	20231019	123600	77938790	11980	11980	11980	11980	0
478	20231019	123500	77938790	11980	11980	11980	11980	10
479	20231019	123400	77818990	11980	11980	11980	11980	0
480	20231019	123300	77818990	11980	11980	11980	11980	0
481	20231019	123200	77818990	11980	11980	11980	11980	0
482	20231019	123100	77818990	11980	11980	11980	11980	0
483	20231019	123000	77818990	11980	11980	11980	11980	0
484	20231019	122900	77818990	11980	11980	11980	11980	0
485	20231019	122800	77818990	11980	11980	11980	11980	0
486	20231019	122700	77818990	11980	11980	11980	11980	0
487	20231019	122600	77818990	11980	11980	11980	11980	0
488	20231019	122500	77818990	11980	11980	11980	11980	0
489	20231019	122400	77818990	11980	11980	11980	11980	0
490	20231019	122300	77818990	11980	11980	11980	11980	0
491	20231019	122200	77818990	11980	11980	11980	11980	0
492	20231019	122100	77818990	11980	11980	11980	11980	0
493	20231019	122000	77818990	11980	11910	11980	11910	82
494	20231019	121900	76838340	11910	11910	11910	11910	0
495	20231019	121800	76838340	11910	11910	11910	11910	0
496	20231019	121700	76838340	11910	11910	11910	11910	5
497	20231019	121600	76778790	11900	11900	11900	11900	0
498	20231019	121500	76778790	11900	11900	11900	11900	0
499	20231019	121400	76778790	11900	11900	11900	11900	0
500	20231019	121300	76778790	11900	11900	11900	11900	0
501	20231019	121200	76778790	11900	11900	11900	11900	10
502	20231019	121100	76659790	11900	11900	11900	11900	2
503	20231019	121000	76635990	11890	11890	11890	11890	8
504	20231019	120900	76540870	11860	11860	11860	11860	0
505	20231019	120800	76540870	11860	11860	11860	11860	28
506	20231019	120700	76208790	11860	11860	11860	11860	0
507	20231019	120600	76208790	11860	11860	11860	11860	0
508	20231019	120500	76208790	11860	11880	11880	11860	8
509	20231019	120400	76113830	11870	11870	11870	11870	0
510	20231019	120300	76113830	11870	11870	11870	11870	0
511	20231019	120200	76113830	11870	11870	11870	11870	0
512	20231019	120100	76113830	11870	11870	11870	11870	0
513	20231019	120000	76113830	11870	11870	11870	11870	0
514	20231019	115900	76113830	11870	11870	11870	11870	0
515	20231019	115800	76113830	11870	11870	11870	11870	0
516	20231019	115700	76113830	11870	11870	11870	11870	0
517	20231019	115600	76113830	11870	11870	11870	11870	0
518	20231019	115500	76113830	11870	11870	11870	11870	3
519	20231019	115400	76078220	11860	11860	11860	11860	0
520	20231019	115300	76078220	11860	11860	11860	11860	0
521	20231019	115200	76078220	11860	11860	11860	11860	0
522	20231019	115100	76078220	11860	11860	11860	11860	0
523	20231019	115000	76078220	11860	11860	11860	11860	0
524	20231019	114900	76078220	11860	11860	11860	11860	0
525	20231019	114800	76078220	11860	11860	11860	11860	0
526	20231019	114700	76078220	11860	11860	11860	11860	1
527	20231019	114600	76066360	11860	11860	11860	11860	0
528	20231019	114500	76066360	11860	11860	11860	11860	0
529	20231019	114400	76066360	11860	11860	11860	11860	0
530	20231019	114300	76066360	11860	11860	11860	11860	0
531	20231019	114200	76066360	11860	11860	11860	11860	0
532	20231019	114100	76066360	11860	11860	11860	11860	0
533	20231019	114000	76066360	11860	11860	11860	11860	0
534	20231019	113900	76066360	11860	11860	11860	11860	1
535	20231019	113800	76054500	11860	11860	11860	11860	16
536	20231019	113700	75864740	11860	11860	11860	11860	1
537	20231019	113600	75852880	11850	11850	11850	11850	0
538	20231019	113500	75852880	11850	11850	11850	11850	0
539	20231019	113400	75852880	11850	11850	11850	11850	0
540	20231019	113300	75852880	11850	11850	11850	11850	0
541	20231019	113200	75852880	11850	11850	11850	11850	1
542	20231019	113100	75841030	11850	11850	11850	11850	0
543	20231019	113000	75841030	11850	11850	11850	11850	12
544	20231019	112900	75698830	11850	11850	11850	11850	0
545	20231019	112800	75698830	11850	11850	11850	11850	0
546	20231019	112700	75698830	11850	11850	11850	11850	0
547	20231019	112600	75698830	11850	11850	11850	11850	0
548	20231019	112500	75698830	11850	11850	11850	11850	0
549	20231019	112400	75698830	11850	11850	11850	11850	315
550	20231019	112300	71966080	11850	11850	11850	11850	0
551	20231019	112200	71966080	11850	11880	11880	11850	362
552	20231019	112100	67668390	11880	11880	11880	11880	0
553	20231019	112000	67668390	11880	11880	11880	11880	16
554	20231019	111900	67478310	11880	11880	11880	11880	0
555	20231019	111800	67478310	11880	11890	11890	11880	450
556	20231019	111700	62129940	11880	11880	11880	11880	0
557	20231019	111600	62129940	11880	11880	11880	11880	0
558	20231019	111500	62129940	11880	11880	11880	11880	1
559	20231019	111400	62118060	11880	11880	11880	11880	0
560	20231019	111300	62118060	11880	11900	11900	11880	278
561	20231019	111200	58812420	11890	11890	11890	11890	0
562	20231019	111100	58812420	11890	11890	11890	11890	0
563	20231019	111000	58812420	11890	11890	11890	11890	0
564	20231019	110900	58812420	11890	11890	11890	11890	0
565	20231019	110800	58812420	11890	11890	11890	11890	0
566	20231019	110700	58812420	11890	11890	11890	11890	70
567	20231019	110600	57980120	11960	11960	11960	11960	3
568	20231019	110500	57944240	11890	11900	11900	11890	16
569	20231019	110400	57753900	11900	11900	11900	11900	0
570	20231019	110300	57753900	11900	11900	11900	11900	0
571	20231019	110200	57753900	11900	11900	11900	11900	0
572	20231019	110100	57753900	11900	11900	11900	11900	0
573	20231019	110000	57753900	11900	11900	11900	11900	147
574	20231019	105900	56004600	11900	11920	11920	11900	154
575	20231019	105800	54171080	11900	11900	11900	11900	0
576	20231019	105700	54171080	11900	11900	11900	11900	0
577	20231019	105600	54171080	11900	11900	11900	11900	0
578	20231019	105500	54171080	11900	11900	11900	11900	1
579	20231019	105400	54159180	11960	11960	11960	11960	8
580	20231019	105300	54063500	11970	11930	11970	11910	272
581	20231019	105200	50822460	11930	11930	11930	11930	0
582	20231019	105100	50822460	11930	11930	11930	11930	0
583	20231019	105000	50822460	11930	11930	11930	11930	0
584	20231019	104900	50822460	11930	11930	11930	11930	6
585	20231019	104800	50750880	11930	11930	11930	11930	0
586	20231019	104700	50750880	11930	11930	11930	11930	5
587	20231019	104600	50691230	11930	11930	11930	11930	0
588	20231019	104500	50691230	11930	11930	11930	11930	0
589	20231019	104400	50691230	11930	11930	11930	11930	0
590	20231019	104300	50691230	11930	11930	11930	11930	0
591	20231019	104200	50691230	11930	11930	11930	11930	0
592	20231019	104100	50691230	11930	11930	11930	11930	0
593	20231019	104000	50691230	11930	11930	11930	11930	0
594	20231019	103900	50691230	11930	11930	11930	11930	0
595	20231019	103800	50691230	11930	11930	11930	11930	0
596	20231019	103700	50691230	11930	11930	11930	11930	0
597	20231019	103600	50691230	11930	11930	11930	11930	0
598	20231019	103500	50691230	11930	11930	11930	11930	0
599	20231019	103400	50691230	11930	11930	11930	11930	0
600	20231019	103300	50691230	11930	11930	11930	11930	0
601	20231019	103200	50691230	11930	11930	11930	11930	20
602	20231019	103100	50452630	11980	11980	11980	11980	0
603	20231019	103000	50452630	11980	11980	11980	11980	0
604	20231019	102900	50452630	11980	11980	11980	11980	112
605	20231019	102800	49110870	11980	11980	11980	11980	0
606	20231019	102700	49110870	11980	11980	11980	11980	0
607	20231019	102600	49110870	11980	11980	11980	11980	0
608	20231019	102500	49110870	11980	11980	11980	11980	0
609	20231019	102400	49110870	11980	11980	11980	11980	0
610	20231019	102300	49110870	11980	11980	11980	11980	0
611	20231019	102200	49110870	11980	11980	11980	11980	0
612	20231019	102100	49110870	11980	11980	11980	11980	0
613	20231019	102000	49110870	11980	11980	11980	11980	0
614	20231019	101900	49110870	11980	11980	11980	11980	0
615	20231019	101800	49110870	11980	11980	11980	11980	1
616	20231019	101700	49098890	11980	11980	11980	11980	0
617	20231019	101600	49098890	11980	11980	11980	11980	0
618	20231019	101500	49098890	11980	11980	11980	11980	0
619	20231019	101400	49098890	11980	11980	11980	11980	0
620	20231019	101300	49098890	11980	11980	11980	11980	0
621	20231019	101200	49098890	11980	11940	11980	11930	49
622	20231019	101100	48513950	11940	11940	11940	11940	0
623	20231019	101000	48513950	11940	11940	11940	11940	33
624	20231019	100900	48119930	11940	11940	11940	11940	150
625	20231019	100800	46328930	11980	11980	11980	11980	0
626	20231019	100700	46328930	11980	11980	11980	11980	0
627	20231019	100600	46328930	11980	11980	11980	11980	0
628	20231019	100500	46328930	11980	11980	11980	11980	0
629	20231019	100400	46328930	11980	11980	11980	11980	0
630	20231019	100300	46328930	11980	11980	11980	11980	0
631	20231019	100200	46328930	11980	11980	11980	11980	3
632	20231019	100100	46292990	11980	11980	11980	11980	0
633	20231019	100000	46292990	11980	11980	11980	11980	0
634	20231019	095900	46292990	11980	11980	11980	11980	10
635	20231019	095800	46173190	11980	11970	11980	11970	10
636	20231019	095700	46053410	11910	11910	11910	11910	8
637	20231019	095600	45958130	11910	11910	11910	11910	0
638	20231019	095500	45958130	11910	11910	11910	11910	0
639	20231019	095400	45958130	11910	11910	11910	11910	0
640	20231019	095300	45958130	11910	11910	11910	11910	915
641	20231019	095200	35060480	11980	11970	11980	11970	40
642	20231019	095100	34581300	11980	11970	11980	11910	71
643	20231019	095000	33731010	11900	11900	11900	11900	0
644	20231019	094900	33731010	11900	11900	11900	11900	0
645	20231019	094800	33731010	11900	11900	11900	11900	2
646	20231019	094700	33707210	11900	11900	11900	11900	0
647	20231019	094600	33707210	11900	11900	11900	11900	1
648	20231019	094500	33695310	11910	11910	11910	11910	5
649	20231019	094400	33635760	11900	11900	11900	11900	0
650	20231019	094300	33635760	11900	11910	11910	11900	3
651	20231019	094200	33600050	11900	11900	11900	11900	0
652	20231019	094100	33600050	11900	11910	11910	11900	48
653	20231019	094000	33028830	11880	11880	11880	11880	0
654	20231019	093900	33028830	11880	11880	11880	11880	0
655	20231019	093800	33028830	11880	11880	11880	11880	0
656	20231019	093700	33028830	11880	11880	11880	11880	0
657	20231019	093600	33028830	11880	11880	11880	11880	0
658	20231019	093500	33028830	11880	11880	11880	11880	0
659	20231019	093400	33028830	11880	11880	11880	11880	5
660	20231019	093300	32969430	11880	11960	11960	11880	438
661	20231019	093200	27742280	11950	11950	11950	11950	0
662	20231019	093100	27742280	11950	11950	11950	11950	0
663	20231019	093000	27742280	11950	11950	11950	11950	0
664	20231019	092900	27742280	11950	11960	11960	11950	22
665	20231019	092800	27479180	12000	12000	12000	12000	124
666	20231019	092700	25991180	12000	12000	12000	12000	1
667	20231019	092600	25979180	12040	12030	12040	12030	4
668	20231019	092500	25931030	12030	12030	12030	12030	2
669	20231019	092400	25906970	12050	12010	12050	12010	83
670	20231019	092300	24909050	11950	11950	11950	11950	0
671	20231019	092200	24909050	11950	11990	11990	11950	50
672	20231019	092100	24311300	11990	12020	12020	11980	712
673	20231019	092000	15766080	12030	12050	12050	12030	109
674	20231019	091900	14453290	12070	12070	12070	12070	2
675	20231019	091800	14429150	12050	12050	12050	12050	18
676	20231019	091700	14212250	12050	12050	12050	12050	0
677	20231019	091600	14212250	12050	12050	12050	12050	1
678	20231019	091500	14200200	12050	12080	12080	12050	17
679	20231019	091400	13995290	12080	12080	12080	12080	0
680	20231019	091300	13995290	12080	12120	12120	12080	694
681	20231019	091200	5589670	12120	12120	12120	12120	1
682	20231019	091100	5577550	12290	12290	12290	12290	0
683	20231019	091000	5577550	12290	12290	12290	12290	0
684	20231019	090900	5577550	12290	12290	12290	12290	2
685	20231019	090800	5552970	12310	12310	12310	12310	0
686	20231019	090700	5552970	12310	12310	12310	12310	0
687	20231019	090600	5552970	12310	12310	12310	12310	0
688	20231019	090500	5552970	12310	12310	12310	12310	100
689	20231019	090400	4321970	12100	12100	12100	12100	0
690	20231019	090300	4321970	12100	12110	12110	12100	100
691	20231019	090200	3111910	12100	12100	12100	12100	0
692	20231019	090100	3111910	12100	12120	12120	12100	218
693	20231019	090000	471750	12050	12100	12100	12050	39