KissMeData/166480/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	200300	252700870	5420	5420	5420	5420	773
3	20231019	200200	252700870	5420	5420	5420	5420	0
4	20231019	200100	252700870	5420	5420	5420	5420	0
5	20231019	200000	252700870	5420	5420	5420	5420	0
6	20231019	195900	252700870	5420	5420	5420	5420	0
7	20231019	195800	252700870	5420	5420	5420	5420	0
8	20231019	195700	252700870	5420	5420	5420	5420	0
9	20231019	195600	252700870	5420	5420	5420	5420	0
10	20231019	195500	252700870	5420	5420	5420	5420	0
11	20231019	195400	252700870	5420	5420	5420	5420	0
12	20231019	195300	252700870	5420	5420	5420	5420	0
13	20231019	195200	252700870	5420	5420	5420	5420	0
14	20231019	195100	252700870	5420	5420	5420	5420	0
15	20231019	195000	252700870	5420	5420	5420	5420	0
16	20231019	194900	252700870	5420	5420	5420	5420	0
17	20231019	194800	252700870	5420	5420	5420	5420	0
18	20231019	194700	252700870	5420	5420	5420	5420	0
19	20231019	194600	252700870	5420	5420	5420	5420	0
20	20231019	194500	252700870	5420	5420	5420	5420	0
21	20231019	194400	252700870	5420	5420	5420	5420	0
22	20231019	194300	252700870	5420	5420	5420	5420	0
23	20231019	194200	252700870	5420	5420	5420	5420	0
24	20231019	194100	252700870	5420	5420	5420	5420	0
25	20231019	194000	252700870	5420	5420	5420	5420	0
26	20231019	193900	252700870	5420	5420	5420	5420	0
27	20231019	193800	252700870	5420	5420	5420	5420	0
28	20231019	193700	252700870	5420	5420	5420	5420	0
29	20231019	193600	252700870	5420	5420	5420	5420	0
30	20231019	193500	252700870	5420	5420	5420	5420	0
31	20231019	193400	252700870	5420	5420	5420	5420	0
32	20231019	193300	252700870	5420	5420	5420	5420	773
33	20231019	193200	252700870	5420	5420	5420	5420	0
34	20231019	193100	252700870	5420	5420	5420	5420	0
35	20231019	193000	252700870	5420	5420	5420	5420	0
36	20231019	192900	252700870	5420	5420	5420	5420	0
37	20231019	192800	252700870	5420	5420	5420	5420	0
38	20231019	192700	252700870	5420	5420	5420	5420	0
39	20231019	192600	252700870	5420	5420	5420	5420	0
40	20231019	192500	252700870	5420	5420	5420	5420	0
41	20231019	192400	252700870	5420	5420	5420	5420	0
42	20231019	192300	252700870	5420	5420	5420	5420	0
43	20231019	192200	252700870	5420	5420	5420	5420	0
44	20231019	192100	252700870	5420	5420	5420	5420	0
45	20231019	192000	252700870	5420	5420	5420	5420	0
46	20231019	191900	252700870	5420	5420	5420	5420	0
47	20231019	191800	252700870	5420	5420	5420	5420	0
48	20231019	191700	252700870	5420	5420	5420	5420	0
49	20231019	191600	252700870	5420	5420	5420	5420	0
50	20231019	191500	252700870	5420	5420	5420	5420	0
51	20231019	191400	252700870	5420	5420	5420	5420	0
52	20231019	191300	252700870	5420	5420	5420	5420	0
53	20231019	191200	252700870	5420	5420	5420	5420	0
54	20231019	191100	252700870	5420	5420	5420	5420	0
55	20231019	191000	252700870	5420	5420	5420	5420	0
56	20231019	190900	252700870	5420	5420	5420	5420	0
57	20231019	190800	252700870	5420	5420	5420	5420	0
58	20231019	190700	252700870	5420	5420	5420	5420	0
59	20231019	190600	252700870	5420	5420	5420	5420	0
60	20231019	190500	252700870	5420	5420	5420	5420	0
61	20231019	190400	252700870	5420	5420	5420	5420	0
62	20231019	190300	252700870	5420	5420	5420	5420	773
63	20231019	190200	252700870	5420	5420	5420	5420	0
64	20231019	190100	252700870	5420	5420	5420	5420	0
65	20231019	190000	252700870	5420	5420	5420	5420	0
66	20231019	185900	252700870	5420	5420	5420	5420	0
67	20231019	185800	252700870	5420	5420	5420	5420	0
68	20231019	185700	252700870	5420	5420	5420	5420	0
69	20231019	185600	252700870	5420	5420	5420	5420	0
70	20231019	185500	252700870	5420	5420	5420	5420	0
71	20231019	185400	252700870	5420	5420	5420	5420	0
72	20231019	185300	252700870	5420	5420	5420	5420	0
73	20231019	185200	252700870	5420	5420	5420	5420	0
74	20231019	185100	252700870	5420	5420	5420	5420	0
75	20231019	185000	252700870	5420	5420	5420	5420	0
76	20231019	184900	252700870	5420	5420	5420	5420	0
77	20231019	184800	252700870	5420	5420	5420	5420	0
78	20231019	184700	252700870	5420	5420	5420	5420	0
79	20231019	184600	252700870	5420	5420	5420	5420	0
80	20231019	184500	252700870	5420	5420	5420	5420	0
81	20231019	184400	252700870	5420	5420	5420	5420	0
82	20231019	184300	252700870	5420	5420	5420	5420	0
83	20231019	184200	252700870	5420	5420	5420	5420	0
84	20231019	184100	252700870	5420	5420	5420	5420	0
85	20231019	184000	252700870	5420	5420	5420	5420	0
86	20231019	183900	252700870	5420	5420	5420	5420	0
87	20231019	183800	252700870	5420	5420	5420	5420	0
88	20231019	183700	252700870	5420	5420	5420	5420	0
89	20231019	183600	252700870	5420	5420	5420	5420	0
90	20231019	183500	252700870	5420	5420	5420	5420	0
91	20231019	183400	252700870	5420	5420	5420	5420	0
92	20231019	183300	252700870	5420	5420	5420	5420	773
93	20231019	183200	252700870	5420	5420	5420	5420	0
94	20231019	183100	252700870	5420	5420	5420	5420	0
95	20231019	183000	252700870	5420	5420	5420	5420	0
96	20231019	182900	252700870	5420	5420	5420	5420	0
97	20231019	182800	252700870	5420	5420	5420	5420	0
98	20231019	182700	252700870	5420	5420	5420	5420	0
99	20231019	182600	252700870	5420	5420	5420	5420	0
100	20231019	182500	252700870	5420	5420	5420	5420	0
101	20231019	182400	252700870	5420	5420	5420	5420	0
102	20231019	182300	252700870	5420	5420	5420	5420	0
103	20231019	182200	252700870	5420	5420	5420	5420	0
104	20231019	182100	252700870	5420	5420	5420	5420	0
105	20231019	182000	252700870	5420	5420	5420	5420	0
106	20231019	181900	252700870	5420	5420	5420	5420	0
107	20231019	181800	252700870	5420	5420	5420	5420	0
108	20231019	181700	252700870	5420	5420	5420	5420	0
109	20231019	181600	252700870	5420	5420	5420	5420	0
110	20231019	181500	252700870	5420	5420	5420	5420	0
111	20231019	181400	252700870	5420	5420	5420	5420	0
112	20231019	181300	252700870	5420	5420	5420	5420	0
113	20231019	181200	252700870	5420	5420	5420	5420	0
114	20231019	181100	252700870	5420	5420	5420	5420	0
115	20231019	181000	252700870	5420	5420	5420	5420	0
116	20231019	180900	252700870	5420	5420	5420	5420	0
117	20231019	180800	252700870	5420	5420	5420	5420	0
118	20231019	180700	252700870	5420	5420	5420	5420	0
119	20231019	180600	252700870	5420	5420	5420	5420	0
120	20231019	180500	252700870	5420	5420	5420	5420	0
121	20231019	180400	252700870	5420	5420	5420	5420	0
122	20231019	180300	252700870	5420	5420	5420	5420	773
123	20231019	180200	252700870	5420	5420	5420	5420	0
124	20231019	180100	252700870	5420	5420	5420	5420	0
125	20231019	180000	252700870	5420	5420	5420	5420	0
126	20231019	175900	252700870	5420	5420	5420	5420	0
127	20231019	175800	252700870	5420	5420	5420	5420	0
128	20231019	175700	252700870	5420	5420	5420	5420	0
129	20231019	175600	252700870	5420	5420	5420	5420	0
130	20231019	175500	252700870	5420	5420	5420	5420	0
131	20231019	175400	252700870	5420	5420	5420	5420	0
132	20231019	175300	252700870	5420	5420	5420	5420	0
133	20231019	175200	252700870	5420	5420	5420	5420	0
134	20231019	175100	252700870	5420	5420	5420	5420	0
135	20231019	175000	252700870	5420	5420	5420	5420	0
136	20231019	174900	252700870	5420	5420	5420	5420	0
137	20231019	174800	252700870	5420	5420	5420	5420	0
138	20231019	174700	252700870	5420	5420	5420	5420	0
139	20231019	174600	252700870	5420	5420	5420	5420	0
140	20231019	174500	252700870	5420	5420	5420	5420	0
141	20231019	174400	252700870	5420	5420	5420	5420	0
142	20231019	174300	252700870	5420	5420	5420	5420	0
143	20231019	174200	252700870	5420	5420	5420	5420	0
144	20231019	174100	252700870	5420	5420	5420	5420	0
145	20231019	174000	252700870	5420	5420	5420	5420	0
146	20231019	173900	252700870	5420	5420	5420	5420	0
147	20231019	173800	252700870	5420	5420	5420	5420	0
148	20231019	173700	252700870	5420	5420	5420	5420	0
149	20231019	173600	252700870	5420	5420	5420	5420	0
150	20231019	173500	252700870	5420	5420	5420	5420	0
151	20231019	173400	252700870	5420	5420	5420	5420	0
152	20231019	173300	252700870	5420	5420	5420	5420	773
153	20231019	173200	252700870	5420	5420	5420	5420	0
154	20231019	173100	252700870	5420	5420	5420	5420	0
155	20231019	173000	252700870	5420	5420	5420	5420	0
156	20231019	172900	252700870	5420	5420	5420	5420	0
157	20231019	172800	252700870	5420	5420	5420	5420	0
158	20231019	172700	252700870	5420	5420	5420	5420	0
159	20231019	172600	252700870	5420	5420	5420	5420	0
160	20231019	172500	252700870	5420	5420	5420	5420	0
161	20231019	172400	252700870	5420	5420	5420	5420	0
162	20231019	172300	252700870	5420	5420	5420	5420	0
163	20231019	172200	252700870	5420	5420	5420	5420	0
164	20231019	172100	252700870	5420	5420	5420	5420	0
165	20231019	172000	252700870	5420	5420	5420	5420	0
166	20231019	171900	252700870	5420	5420	5420	5420	0
167	20231019	171800	252700870	5420	5420	5420	5420	0
168	20231019	171700	252700870	5420	5420	5420	5420	0
169	20231019	171600	252700870	5420	5420	5420	5420	0
170	20231019	171500	252700870	5420	5420	5420	5420	0
171	20231019	171400	252700870	5420	5420	5420	5420	0
172	20231019	171300	252700870	5420	5420	5420	5420	0
173	20231019	171200	252700870	5420	5420	5420	5420	0
174	20231019	171100	252700870	5420	5420	5420	5420	0
175	20231019	171000	252700870	5420	5420	5420	5420	0
176	20231019	170900	252700870	5420	5420	5420	5420	0
177	20231019	170800	252700870	5420	5420	5420	5420	0
178	20231019	170700	252700870	5420	5420	5420	5420	0
179	20231019	170600	252700870	5420	5420	5420	5420	0
180	20231019	170500	252700870	5420	5420	5420	5420	0
181	20231019	170400	252700870	5420	5420	5420	5420	0
182	20231019	170300	252700870	5420	5420	5420	5420	773
183	20231019	170200	252700870	5420	5420	5420	5420	0
184	20231019	170100	252700870	5420	5420	5420	5420	0
185	20231019	170000	252700870	5420	5420	5420	5420	0
186	20231019	165900	252700870	5420	5420	5420	5420	0
187	20231019	165800	252700870	5420	5420	5420	5420	0
188	20231019	165700	252700870	5420	5420	5420	5420	0
189	20231019	165600	252700870	5420	5420	5420	5420	0
190	20231019	165500	252700870	5420	5420	5420	5420	0
191	20231019	165400	252700870	5420	5420	5420	5420	0
192	20231019	165300	252700870	5420	5420	5420	5420	0
193	20231019	165200	252700870	5420	5420	5420	5420	0
194	20231019	165100	252700870	5420	5420	5420	5420	0
195	20231019	165000	252700870	5420	5420	5420	5420	0
196	20231019	164900	252700870	5420	5420	5420	5420	0
197	20231019	164800	252700870	5420	5420	5420	5420	0
198	20231019	164700	252700870	5420	5420	5420	5420	0
199	20231019	164600	252700870	5420	5420	5420	5420	0
200	20231019	164500	252700870	5420	5420	5420	5420	0
201	20231019	164400	252700870	5420	5420	5420	5420	0
202	20231019	164300	252700870	5420	5420	5420	5420	0
203	20231019	164200	252700870	5420	5420	5420	5420	0
204	20231019	164100	252700870	5420	5420	5420	5420	0
205	20231019	164000	252700870	5420	5420	5420	5420	0
206	20231019	163900	252700870	5420	5420	5420	5420	0
207	20231019	163800	252700870	5420	5420	5420	5420	0
208	20231019	163700	252700870	5420	5420	5420	5420	0
209	20231019	163600	252700870	5420	5420	5420	5420	0
210	20231019	163500	252700870	5420	5420	5420	5420	0
211	20231019	163400	252700870	5420	5420	5420	5420	0
212	20231019	163300	252700870	5420	5420	5420	5420	773
213	20231019	163200	252700870	5420	5420	5420	5420	0
214	20231019	163100	252700870	5420	5420	5420	5420	0
215	20231019	163000	252700870	5420	5420	5420	5420	0
216	20231019	162900	252700870	5420	5420	5420	5420	0
217	20231019	162800	252700870	5420	5420	5420	5420	0
218	20231019	162700	252700870	5420	5420	5420	5420	0
219	20231019	162600	252700870	5420	5420	5420	5420	0
220	20231019	162500	252700870	5420	5420	5420	5420	0
221	20231019	162400	252700870	5420	5420	5420	5420	0
222	20231019	162300	252700870	5420	5420	5420	5420	0
223	20231019	162200	252700870	5420	5420	5420	5420	0
224	20231019	162100	252700870	5420	5420	5420	5420	0
225	20231019	162000	252700870	5420	5420	5420	5420	0
226	20231019	161900	252700870	5420	5420	5420	5420	0
227	20231019	161800	252700870	5420	5420	5420	5420	0
228	20231019	161700	252700870	5420	5420	5420	5420	0
229	20231019	161600	252700870	5420	5420	5420	5420	0
230	20231019	161500	252700870	5420	5420	5420	5420	0
231	20231019	161400	252700870	5420	5420	5420	5420	0
232	20231019	161300	252700870	5420	5420	5420	5420	0
233	20231019	161200	252700870	5420	5420	5420	5420	0
234	20231019	161100	252700870	5420	5420	5420	5420	0
235	20231019	161000	252700870	5420	5420	5420	5420	0
236	20231019	160900	252700870	5420	5420	5420	5420	0
237	20231019	160800	252700870	5420	5420	5420	5420	0
238	20231019	160700	252700870	5420	5420	5420	5420	0
239	20231019	160600	252700870	5420	5420	5420	5420	0
240	20231019	160500	252700870	5420	5420	5420	5420	0
241	20231019	160400	252700870	5420	5420	5420	5420	0
242	20231019	160300	252700870	5420	5420	5420	5420	773
243	20231019	160200	252700870	5420	5420	5420	5420	0
244	20231019	160100	252700870	5420	5420	5420	5420	0
245	20231019	160000	252700870	5420	5420	5420	5420	0
246	20231019	155900	252700870	5420	5420	5420	5420	0
247	20231019	155800	252700870	5420	5420	5420	5420	0
248	20231019	155700	252700870	5420	5420	5420	5420	0
249	20231019	155600	252700870	5420	5420	5420	5420	0
250	20231019	155500	252700870	5420	5420	5420	5420	0
251	20231019	155400	252700870	5420	5420	5420	5420	0
252	20231019	155300	252700870	5420	5420	5420	5420	0
253	20231019	155200	252700870	5420	5420	5420	5420	0
254	20231019	155100	252700870	5420	5420	5420	5420	0
255	20231019	155000	252700870	5420	5420	5420	5420	0
256	20231019	154900	252700870	5420	5420	5420	5420	0
257	20231019	154800	252700870	5420	5420	5420	5420	0
258	20231019	154700	252700870	5420	5420	5420	5420	0
259	20231019	154600	252700870	5420	5420	5420	5420	0
260	20231019	154500	252700870	5420	5420	5420	5420	0
261	20231019	154400	252700870	5420	5420	5420	5420	0
262	20231019	154300	252700870	5420	5420	5420	5420	0
263	20231019	154200	252700870	5420	5420	5420	5420	0
264	20231019	154100	252700870	5420	5420	5420	5420	0
265	20231019	154000	252700870	5420	5420	5420	5420	0
266	20231019	153900	252700870	5420	5420	5420	5420	0
267	20231019	153800	252700870	5420	5420	5420	5420	0
268	20231019	153700	252700870	5420	5420	5420	5420	0
269	20231019	153600	252700870	5420	5420	5420	5420	0
270	20231019	153500	252700870	5420	5420	5420	5420	0
271	20231019	153400	252700870	5420	5420	5420	5420	0
272	20231019	153300	252700870	5420	5420	5420	5420	773
273	20231019	153200	252700870	5420	5420	5420	5420	0
274	20231019	153100	252700870	5420	5420	5420	5420	0
275	20231019	153000	252700870	5420	5420	5420	5420	773
276	20231019	152900	248511210	5480	5480	5480	5480	0
277	20231019	152800	248511210	5480	5480	5480	5480	0
278	20231019	152700	248511210	5480	5480	5480	5480	0
279	20231019	152600	248511210	5480	5480	5480	5480	0
280	20231019	152500	248511210	5480	5480	5480	5480	0
281	20231019	152400	248511210	5480	5480	5480	5480	0
282	20231019	152300	248511210	5480	5480	5480	5480	0
283	20231019	152200	248511210	5480	5480	5480	5480	0
284	20231019	152100	248511210	5480	5480	5480	5480	0
285	20231019	152000	248511210	5480	5480	5480	5480	0
286	20231019	151900	248511210	5480	5480	5480	5480	203
287	20231019	151800	247398770	5480	5480	5480	5480	13
288	20231019	151700	247327530	5480	5480	5480	5380	5438
289	20231019	151600	217995410	5520	5520	5520	5520	0
290	20231019	151500	217995410	5520	5480	5520	5480	2
291	20231019	151400	217984410	5480	5480	5480	5480	0
292	20231019	151300	217984410	5480	5480	5480	5480	0
293	20231019	151200	217984410	5480	5480	5480	5480	1
294	20231019	151100	217978930	5510	5510	5510	5510	0
295	20231019	151000	217978930	5510	5510	5510	5510	0
296	20231019	150900	217978930	5510	5500	5510	5500	2
297	20231019	150800	217967920	5490	5480	5490	5480	127
298	20231019	150700	217271950	5480	5450	5480	5450	1233
299	20231019	150600	210529600	5450	5450	5450	5450	0
300	20231019	150500	210529600	5450	5450	5450	5450	121
301	20231019	150400	209870150	5450	5450	5450	5450	172
302	20231019	150300	208932750	5450	5450	5450	5450	0
303	20231019	150200	208932750	5450	5450	5450	5450	70
304	20231019	150100	208551250	5410	5450	5450	5410	797
305	20231019	150000	204227540	5460	5440	5460	5440	1000
306	20231019	145900	198776740	5450	5450	5450	5450	0
307	20231019	145800	198776740	5450	5450	5450	5450	0
308	20231019	145700	198776740	5450	5450	5450	5450	1
309	20231019	145600	198771290	5440	5440	5440	5440	116
310	20231019	145500	198140250	5400	5420	5420	5400	2200
311	20231019	145400	186247770	5400	5400	5400	5400	0
312	20231019	145300	186247770	5400	5400	5400	5400	0
313	20231019	145200	186247770	5400	5460	5460	5400	8000
314	20231019	145100	142913760	5480	5480	5480	5480	1
315	20231019	145000	142908280	5460	5470	5470	5460	128
316	20231019	144900	142209320	5480	5480	5480	5480	0
317	20231019	144800	142209320	5480	5480	5480	5480	0
318	20231019	144700	142209320	5480	5480	5480	5480	10
319	20231019	144600	142154520	5470	5470	5470	5470	0
320	20231019	144500	142154520	5470	5470	5470	5470	0
321	20231019	144400	142154520	5470	5470	5470	5470	10
322	20231019	144300	142099820	5470	5470	5470	5470	0
323	20231019	144200	142099820	5470	5470	5470	5470	0
324	20231019	144100	142099820	5470	5470	5470	5470	188
325	20231019	144000	141071460	5470	5470	5470	5470	4
326	20231019	143900	141049580	5480	5480	5480	5480	0
327	20231019	143800	141049580	5480	5480	5480	5480	0
328	20231019	143700	141049580	5480	5480	5480	5480	0
329	20231019	143600	141049580	5480	5480	5480	5480	0
330	20231019	143500	141049580	5480	5480	5480	5480	0
331	20231019	143400	141049580	5480	5480	5480	5480	0
332	20231019	143300	141049580	5480	5480	5480	5480	100
333	20231019	143200	140501580	5480	5480	5480	5480	1
334	20231019	143100	140496100	5480	5480	5480	5480	0
335	20231019	143000	140496100	5480	5480	5480	5480	0
336	20231019	142900	140496100	5480	5480	5480	5480	0
337	20231019	142800	140496100	5480	5480	5480	5480	0
338	20231019	142700	140496100	5480	5480	5480	5480	0
339	20231019	142600	140496100	5480	5480	5480	5480	0
340	20231019	142500	140496100	5480	5480	5480	5480	5
341	20231019	142400	140468700	5510	5510	5510	5510	0
342	20231019	142300	140468700	5510	5510	5510	5510	40
343	20231019	142200	140248300	5520	5520	5520	5520	0
344	20231019	142100	140248300	5520	5520	5520	5520	0
345	20231019	142000	140248300	5520	5520	5520	5520	0
346	20231019	141900	140248300	5520	5520	5520	5520	301
347	20231019	141800	138586780	5510	5510	5510	5510	0
348	20231019	141700	138586780	5510	5510	5510	5510	30
349	20231019	141600	138421480	5510	5470	5510	5450	147
350	20231019	141500	137619950	5500	5520	5520	5450	928
351	20231019	141400	132554920	5510	5520	5520	5450	1221
352	20231019	141300	125867380	5570	5570	5570	5570	0
353	20231019	141200	125867380	5570	5570	5570	5570	0
354	20231019	141100	125867380	5570	5570	5570	5570	0
355	20231019	141000	125867380	5570	5570	5570	5570	0
356	20231019	140900	125867380	5570	5570	5570	5570	0
357	20231019	140800	125867380	5570	5570	5570	5570	0
358	20231019	140700	125867380	5570	5570	5570	5570	0
359	20231019	140600	125867380	5570	5570	5570	5570	0
360	20231019	140500	125867380	5570	5570	5570	5570	0
361	20231019	140400	125867380	5570	5570	5570	5570	0
362	20231019	140300	125867380	5570	5570	5570	5570	1
363	20231019	140200	125861810	5570	5570	5570	5570	0
364	20231019	140100	125861810	5570	5570	5570	5570	1
365	20231019	140000	125856240	5560	5560	5560	5560	0
366	20231019	135900	125856240	5560	5560	5560	5560	0
367	20231019	135800	125856240	5560	5560	5560	5560	0
368	20231019	135700	125856240	5560	5560	5560	5560	180
369	20231019	135600	124855440	5570	5570	5570	5570	0
370	20231019	135500	124855440	5570	5570	5570	5570	0
371	20231019	135400	124855440	5570	5570	5570	5570	0
372	20231019	135300	124855440	5570	5570	5570	5570	0
373	20231019	135200	124855440	5570	5570	5570	5570	0
374	20231019	135100	124855440	5570	5570	5570	5570	5
375	20231019	135000	124827590	5570	5570	5570	5570	0
376	20231019	134900	124827590	5570	5570	5570	5570	0
377	20231019	134800	124827590	5570	5570	5570	5570	0
378	20231019	134700	124827590	5570	5540	5570	5540	64
379	20231019	134600	124471300	5530	5530	5530	5530	0
380	20231019	134500	124471300	5530	5530	5530	5530	0
381	20231019	134400	124471300	5530	5530	5530	5530	1
382	20231019	134300	124465770	5480	5480	5480	5480	0
383	20231019	134200	124465770	5480	5480	5480	5480	0
384	20231019	134100	124465770	5480	5510	5510	5480	200
385	20231019	134000	123366130	5560	5560	5560	5560	0
386	20231019	133900	123366130	5560	5560	5560	5560	850
387	20231019	133800	118640130	5560	5560	5560	5560	0
388	20231019	133700	118640130	5560	5540	5560	5540	14
389	20231019	133600	118562320	5530	5530	5530	5530	0
390	20231019	133500	118562320	5530	5530	5530	5530	18
391	20231019	133400	118462780	5530	5530	5530	5530	1
392	20231019	133300	118457250	5530	5520	5530	5520	10
393	20231019	133200	118402010	5500	5530	5530	5460	526
394	20231019	133100	115518660	5530	5530	5530	5530	1
395	20231019	133000	115513130	5500	5520	5520	5500	1200
396	20231019	132900	108905390	5520	5520	5520	5520	0
397	20231019	132800	108905390	5520	5520	5520	5520	0
398	20231019	132700	108905390	5520	5550	5550	5520	200
399	20231019	132600	107798390	5560	5560	5560	5560	0
400	20231019	132500	107798390	5560	5560	5560	5560	1
401	20231019	132400	107792830	5520	5540	5540	5520	100
402	20231019	132300	107239890	5570	5570	5570	5570	0
403	20231019	132200	107239890	5570	5570	5570	5570	0
404	20231019	132100	107239890	5570	5570	5570	5570	0
405	20231019	132000	107239890	5570	5570	5570	5570	0
406	20231019	131900	107239890	5570	5570	5570	5570	0
407	20231019	131800	107239890	5570	5570	5570	5570	0
408	20231019	131700	107239890	5570	5570	5570	5570	1
409	20231019	131600	107234320	5520	5560	5560	5520	387
410	20231019	131500	105095760	5570	5570	5570	5570	0
411	20231019	131400	105095760	5570	5570	5570	5570	0
412	20231019	131300	105095760	5570	5570	5570	5570	0
413	20231019	131200	105095760	5570	5570	5570	5570	0
414	20231019	131100	105095760	5570	5570	5570	5570	0
415	20231019	131000	105095760	5570	5570	5570	5570	0
416	20231019	130900	105095760	5570	5570	5570	5570	1
417	20231019	130800	105090190	5530	5530	5530	5530	0
418	20231019	130700	105090190	5530	5530	5530	5530	0
419	20231019	130600	105090190	5530	5530	5530	5530	0
420	20231019	130500	105090190	5530	5530	5530	5530	7
421	20231019	130400	105051480	5530	5550	5550	5530	159
422	20231019	130300	104171870	5570	5570	5570	5570	0
423	20231019	130200	104171870	5570	5570	5570	5570	2
424	20231019	130100	104160730	5570	5570	5570	5570	1
425	20231019	130000	104155160	5580	5580	5580	5580	0
426	20231019	125900	104155160	5580	5580	5580	5580	0
427	20231019	125800	104155160	5580	5580	5580	5580	0
428	20231019	125700	104155160	5580	5580	5580	5580	0
429	20231019	125600	104155160	5580	5580	5580	5580	0
430	20231019	125500	104155160	5580	5580	5580	5580	0
431	20231019	125400	104155160	5580	5580	5580	5580	0
432	20231019	125300	104155160	5580	5580	5580	5580	0
433	20231019	125200	104155160	5580	5580	5580	5580	0
434	20231019	125100	104155160	5580	5580	5580	5580	0
435	20231019	125000	104155160	5580	5580	5580	5580	0
436	20231019	124900	104155160	5580	5580	5580	5580	0
437	20231019	124800	104155160	5580	5570	5580	5570	54
438	20231019	124700	103853930	5580	5580	5580	5580	0
439	20231019	124600	103853930	5580	5580	5580	5580	0
440	20231019	124500	103853930	5580	5580	5580	5580	0
441	20231019	124400	103853930	5580	5580	5580	5580	0
442	20231019	124300	103853930	5580	5540	5580	5540	124
443	20231019	124200	103166890	5530	5600	5600	5530	552
444	20231019	124100	100107380	5610	5610	5610	5610	0
445	20231019	124000	100107380	5610	5610	5610	5610	0
446	20231019	123900	100107380	5610	5610	5610	5610	0
447	20231019	123800	100107380	5610	5610	5610	5610	0
448	20231019	123700	100107380	5610	5610	5610	5610	0
449	20231019	123600	100107380	5610	5610	5610	5610	0
450	20231019	123500	100107380	5610	5610	5610	5610	0
451	20231019	123400	100107380	5610	5610	5610	5610	0
452	20231019	123300	100107380	5610	5610	5610	5610	0
453	20231019	123200	100107380	5610	5610	5610	5610	0
454	20231019	123100	100107380	5610	5610	5610	5610	0
455	20231019	123000	100107380	5610	5610	5610	5610	0
456	20231019	122900	100107380	5610	5610	5610	5610	0
457	20231019	122800	100107380	5610	5610	5610	5610	0
458	20231019	122700	100107380	5610	5610	5610	5610	1
459	20231019	122600	100101770	5620	5600	5620	5600	3
460	20231019	122500	100084940	5550	5590	5590	5550	30
461	20231019	122400	99918300	5550	5550	5550	5550	0
462	20231019	122300	99918300	5550	5550	5550	5550	0
463	20231019	122200	99918300	5550	5550	5550	5550	0
464	20231019	122100	99918300	5550	5550	5550	5550	0
465	20231019	122000	99918300	5550	5550	5550	5550	0
466	20231019	121900	99918300	5550	5550	5550	5550	0
467	20231019	121800	99918300	5550	5550	5550	5550	100
468	20231019	121700	99363300	5550	5570	5570	5550	55
469	20231019	121600	99057420	5620	5620	5620	5620	0
470	20231019	121500	99057420	5620	5620	5620	5620	0
471	20231019	121400	99057420	5620	5620	5620	5620	0
472	20231019	121300	99057420	5620	5620	5620	5620	0
473	20231019	121200	99057420	5620	5620	5620	5620	0
474	20231019	121100	99057420	5620	5620	5620	5620	0
475	20231019	121000	99057420	5620	5620	5620	5620	0
476	20231019	120900	99057420	5620	5620	5620	5620	0
477	20231019	120800	99057420	5620	5620	5620	5620	0
478	20231019	120700	99057420	5620	5620	5620	5620	1
479	20231019	120600	99051800	5620	5570	5620	5570	1220
480	20231019	120500	92252760	5570	5570	5570	5570	596
481	20231019	120400	88933040	5560	5560	5560	5560	0
482	20231019	120300	88933040	5560	5560	5560	5560	0
483	20231019	120200	88933040	5560	5560	5560	5560	0
484	20231019	120100	88933040	5560	5560	5560	5560	0
485	20231019	120000	88933040	5560	5560	5560	5560	0
486	20231019	115900	88933040	5560	5560	5560	5560	0
487	20231019	115800	88933040	5560	5560	5560	5560	0
488	20231019	115700	88933040	5560	5560	5560	5560	0
489	20231019	115600	88933040	5560	5560	5560	5560	0
490	20231019	115500	88933040	5560	5560	5560	5560	0
491	20231019	115400	88933040	5560	5560	5560	5560	0
492	20231019	115300	88933040	5560	5560	5560	5560	0
493	20231019	115200	88933040	5560	5560	5560	5560	0
494	20231019	115100	88933040	5560	5560	5560	5560	0
495	20231019	115000	88933040	5560	5560	5560	5560	0
496	20231019	114900	88933040	5560	5560	5560	5560	0
497	20231019	114800	88933040	5560	5560	5560	5560	0
498	20231019	114700	88933040	5560	5560	5560	5560	0
499	20231019	114600	88933040	5560	5560	5560	5560	0
500	20231019	114500	88933040	5560	5560	5560	5560	0
501	20231019	114400	88933040	5560	5560	5560	5560	0
502	20231019	114300	88933040	5560	5560	5560	5560	0
503	20231019	114200	88933040	5560	5560	5560	5560	0
504	20231019	114100	88933040	5560	5560	5560	5560	0
505	20231019	114000	88933040	5560	5560	5560	5560	0
506	20231019	113900	88933040	5560	5560	5560	5560	0
507	20231019	113800	88933040	5560	5560	5560	5560	2
508	20231019	113700	88921920	5570	5570	5570	5570	0
509	20231019	113600	88921920	5570	5570	5570	5570	0
510	20231019	113500	88921920	5570	5570	5570	5570	0
511	20231019	113400	88921920	5570	5570	5570	5570	1
512	20231019	113300	88916350	5570	5570	5570	5570	0
513	20231019	113200	88916350	5570	5570	5570	5570	0
514	20231019	113100	88916350	5570	5570	5570	5570	0
515	20231019	113000	88916350	5570	5570	5570	5570	1
516	20231019	112900	88910780	5570	5570	5570	5570	0
517	20231019	112800	88910780	5570	5570	5570	5570	0
518	20231019	112700	88910780	5570	5570	5570	5570	0
519	20231019	112600	88910780	5570	5570	5570	5570	2
520	20231019	112500	88899640	5570	5570	5570	5570	0
521	20231019	112400	88899640	5570	5570	5570	5570	2
522	20231019	112300	88888500	5570	5600	5600	5570	1251
523	20231019	112200	81912120	5600	5600	5600	5600	0
524	20231019	112100	81912120	5600	5600	5600	5600	0
525	20231019	112000	81912120	5600	5600	5600	5600	0
526	20231019	111900	81912120	5600	5600	5600	5600	0
527	20231019	111800	81912120	5600	5600	5600	5600	0
528	20231019	111700	81912120	5600	5600	5600	5600	3
529	20231019	111600	81895320	5600	5600	5600	5600	333
530	20231019	111500	80030520	5600	5600	5600	5600	0
531	20231019	111400	80030520	5600	5600	5600	5600	3
532	20231019	111300	80013720	5650	5650	5650	5650	0
533	20231019	111200	80013720	5650	5650	5650	5650	0
534	20231019	111100	80013720	5650	5650	5650	5650	0
535	20231019	111000	80013720	5650	5650	5650	5650	0
536	20231019	110900	80013720	5650	5650	5650	5650	0
537	20231019	110800	80013720	5650	5650	5650	5650	10
538	20231019	110700	79957220	5650	5640	5650	5640	50
539	20231019	110600	79675030	5640	5640	5640	5640	0
540	20231019	110500	79675030	5640	5640	5640	5640	0
541	20231019	110400	79675030	5640	5640	5640	5640	0
542	20231019	110300	79675030	5640	5640	5640	5640	0
543	20231019	110200	79675030	5640	5610	5640	5610	1232
544	20231019	110100	72754950	5600	5610	5610	5600	1088
545	20231019	110000	66660120	5610	5610	5610	5610	0
546	20231019	105900	66660120	5610	5610	5610	5610	0
547	20231019	105800	66660120	5610	5620	5620	5610	510
548	20231019	105700	63798900	5620	5620	5620	5620	0
549	20231019	105600	63798900	5620	5620	5620	5620	0
550	20231019	105500	63798900	5620	5620	5620	5620	2
551	20231019	105400	63787660	5610	5610	5610	5610	0
552	20231019	105300	63787660	5610	5610	5610	5610	0
553	20231019	105200	63787660	5610	5610	5610	5610	0
554	20231019	105100	63787660	5610	5610	5610	5610	0
555	20231019	105000	63787660	5610	5610	5610	5610	0
556	20231019	104900	63787660	5610	5610	5610	5610	3
557	20231019	104800	63770830	5620	5620	5620	5620	0
558	20231019	104700	63770830	5620	5620	5620	5620	0
559	20231019	104600	63770830	5620	5620	5620	5620	111
560	20231019	104500	63147010	5630	5630	5630	5630	13
561	20231019	104400	63073820	5640	5640	5640	5640	51
562	20231019	104300	62786180	5650	5650	5650	5650	0
563	20231019	104200	62786180	5650	5650	5650	5650	0
564	20231019	104100	62786180	5650	5650	5650	5650	0
565	20231019	104000	62786180	5650	5650	5650	5650	0
566	20231019	103900	62786180	5650	5650	5650	5650	0
567	20231019	103800	62786180	5650	5650	5650	5650	0
568	20231019	103700	62786180	5650	5650	5650	5650	0
569	20231019	103600	62786180	5650	5650	5650	5650	10
570	20231019	103500	62729680	5650	5650	5650	5650	0
571	20231019	103400	62729680	5650	5650	5650	5650	0
572	20231019	103300	62729680	5650	5650	5650	5650	0
573	20231019	103200	62729680	5650	5650	5650	5650	0
574	20231019	103100	62729680	5650	5650	5650	5650	0
575	20231019	103000	62729680	5650	5650	5650	5650	661
576	20231019	102900	58995030	5670	5660	5670	5660	11
577	20231019	102800	58932760	5680	5680	5680	5680	0
578	20231019	102700	58932760	5680	5680	5680	5680	0
579	20231019	102600	58932760	5680	5680	5680	5680	0
580	20231019	102500	58932760	5680	5680	5680	5680	0
581	20231019	102400	58932760	5680	5680	5680	5680	0
582	20231019	102300	58932760	5680	5650	5680	5650	1141
583	20231019	102200	52477220	5650	5650	5650	5650	500
584	20231019	102100	49652220	5650	5650	5650	5650	1
585	20231019	102000	49646570	5610	5610	5610	5610	1
586	20231019	101900	49640960	5650	5640	5650	5610	556
587	20231019	101800	46521680	5650	5650	5650	5650	1
588	20231019	101700	46516030	5660	5660	5660	5660	201
589	20231019	101600	45378370	5690	5690	5690	5690	0
590	20231019	101500	45378370	5690	5630	5690	5630	400
591	20231019	101400	43122760	5630	5630	5630	5630	0
592	20231019	101300	43122760	5630	5630	5630	5630	1
593	20231019	101200	43117130	5600	5600	5600	5600	80
594	20231019	101100	42669130	5600	5620	5640	5600	1515
595	20231019	101000	34137200	5600	5600	5600	5600	0
596	20231019	100900	34137200	5600	5600	5600	5600	0
597	20231019	100800	34137200	5600	5600	5600	5600	0
598	20231019	100700	34137200	5600	5600	5600	5600	0
599	20231019	100600	34137200	5600	5600	5600	5600	0
600	20231019	100500	34137200	5600	5600	5600	5600	0
601	20231019	100400	34137200	5600	5600	5600	5600	172
602	20231019	100300	33174000	5600	5600	5600	5600	0
603	20231019	100200	33174000	5600	5600	5600	5600	0
604	20231019	100100	33174000	5600	5600	5600	5600	15
605	20231019	100000	33090000	5600	5600	5600	5600	19
606	20231019	095900	32983600	5610	5610	5610	5610	0
607	20231019	095800	32983600	5610	5610	5610	5610	1
608	20231019	095700	32977990	5620	5630	5630	5620	20
609	20231019	095600	32865580	5630	5630	5630	5630	15
610	20231019	095500	32781130	5620	5620	5620	5620	401
611	20231019	095400	30527510	5620	5620	5620	5620	120
612	20231019	095300	29853110	5620	5620	5620	5620	1
613	20231019	095200	29847490	5590	5590	5590	5590	0
614	20231019	095100	29847490	5590	5590	5590	5590	0
615	20231019	095000	29847490	5590	5590	5590	5590	0
616	20231019	094900	29847490	5590	5590	5590	5590	72
617	20231019	094800	29445010	5590	5600	5600	5590	518
618	20231019	094700	26549220	5600	5610	5610	5600	300
619	20231019	094600	24868110	5610	5630	5630	5610	440
620	20231019	094500	22396080	5630	5630	5630	5630	10
621	20231019	094400	22339780	5630	5630	5630	5630	20
622	20231019	094300	22227180	5620	5620	5620	5620	18
623	20231019	094200	22126020	5600	5600	5600	5600	1640
624	20231019	094100	12942020	5600	5600	5600	5600	0
625	20231019	094000	12942020	5600	5600	5600	5600	0
626	20231019	093900	12942020	5600	5600	5600	5600	0
627	20231019	093800	12942020	5600	5600	5600	5600	0
628	20231019	093700	12942020	5600	5600	5600	5600	12
629	20231019	093600	12874820	5610	5610	5610	5610	0
630	20231019	093500	12874820	5610	5610	5610	5610	0
631	20231019	093400	12874820	5610	5610	5610	5610	0
632	20231019	093300	12874820	5610	5620	5620	5610	20
633	20231019	093200	12762470	5630	5630	5630	5630	1
634	20231019	093100	12756840	5630	5630	5630	5630	0
635	20231019	093000	12756840	5630	5630	5630	5630	0
636	20231019	092900	12756840	5630	5630	5630	5630	1
637	20231019	092800	12751210	5640	5640	5640	5640	0
638	20231019	092700	12751210	5640	5600	5640	5600	1501
639	20231019	092600	4317340	5590	5600	5600	5590	5
640	20231019	092500	4289380	5610	5610	5610	5610	0
641	20231019	092400	4289380	5610	5610	5610	5610	0
642	20231019	092300	4289380	5610	5610	5610	5610	0
643	20231019	092200	4289380	5610	5510	5610	5510	204
644	20231019	092100	3158360	5510	5510	5510	5510	21
645	20231019	092000	3042650	5520	5520	5520	5520	0
646	20231019	091900	3042650	5520	5530	5530	5460	304
647	20231019	091800	1381200	5540	5540	5540	5540	0
648	20231019	091700	1381200	5540	5540	5550	5540	3
649	20231019	091600	1364570	5510	5490	5510	5490	41
650	20231019	091500	1139460	5510	5510	5510	5510	0
651	20231019	091400	1139460	5510	5510	5510	5510	0
652	20231019	091300	1139460	5510	5510	5510	5510	0
653	20231019	091200	1139460	5510	5510	5510	5510	5
654	20231019	091100	1111910	5510	5510	5510	5510	2
655	20231019	091000	1100890	5510	5510	5510	5510	11
656	20231019	090900	1040280	5510	5510	5510	5510	0
657	20231019	090800	1040280	5510	5510	5510	5510	46
658	20231019	090700	786820	5550	5550	5550	5550	0
659	20231019	090600	786820	5550	5500	5550	5500	73
660	20231019	090500	385270	5510	5510	5510	5510	6
661	20231019	090400	352210	5550	5550	5550	5550	1
662	20231019	090300	346660	5550	5550	5550	5550	2
663	20231019	090200	335560	5560	5560	5560	5560	0
664	20231019	090100	335560	5560	5560	5560	5560	1
665	20231019	090000	330000	5500	5500	5500	5500	60