KissMeData/180400/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	200600	639401865	4990	4990	4990	4990	1303
3	20231019	200500	639401865	4990	4990	4990	4990	0
4	20231019	200400	639401865	4990	4990	4990	4990	0
5	20231019	200300	639401865	4990	4990	4990	4990	0
6	20231019	200200	639401865	4990	4990	4990	4990	0
7	20231019	200100	639401865	4990	4990	4990	4990	0
8	20231019	200000	639401865	4990	4990	4990	4990	0
9	20231019	195900	639401865	4990	4990	4990	4990	0
10	20231019	195800	639401865	4990	4990	4990	4990	0
11	20231019	195700	639401865	4990	4990	4990	4990	0
12	20231019	195600	639401865	4990	4990	4990	4990	0
13	20231019	195500	639401865	4990	4990	4990	4990	0
14	20231019	195400	639401865	4990	4990	4990	4990	0
15	20231019	195300	639401865	4990	4990	4990	4990	0
16	20231019	195200	639401865	4990	4990	4990	4990	0
17	20231019	195100	639401865	4990	4990	4990	4990	0
18	20231019	195000	639401865	4990	4990	4990	4990	0
19	20231019	194900	639401865	4990	4990	4990	4990	0
20	20231019	194800	639401865	4990	4990	4990	4990	0
21	20231019	194700	639401865	4990	4990	4990	4990	0
22	20231019	194600	639401865	4990	4990	4990	4990	0
23	20231019	194500	639401865	4990	4990	4990	4990	0
24	20231019	194400	639401865	4990	4990	4990	4990	0
25	20231019	194300	639401865	4990	4990	4990	4990	0
26	20231019	194200	639401865	4990	4990	4990	4990	0
27	20231019	194100	639401865	4990	4990	4990	4990	0
28	20231019	194000	639401865	4990	4990	4990	4990	0
29	20231019	193900	639401865	4990	4990	4990	4990	0
30	20231019	193800	639401865	4990	4990	4990	4990	0
31	20231019	193700	639401865	4990	4990	4990	4990	0
32	20231019	193600	639401865	4990	4990	4990	4990	1303
33	20231019	193500	639401865	4990	4990	4990	4990	0
34	20231019	193400	639401865	4990	4990	4990	4990	0
35	20231019	193300	639401865	4990	4990	4990	4990	0
36	20231019	193200	639401865	4990	4990	4990	4990	0
37	20231019	193100	639401865	4990	4990	4990	4990	0
38	20231019	193000	639401865	4990	4990	4990	4990	0
39	20231019	192900	639401865	4990	4990	4990	4990	0
40	20231019	192800	639401865	4990	4990	4990	4990	0
41	20231019	192700	639401865	4990	4990	4990	4990	0
42	20231019	192600	639401865	4990	4990	4990	4990	0
43	20231019	192500	639401865	4990	4990	4990	4990	0
44	20231019	192400	639401865	4990	4990	4990	4990	0
45	20231019	192300	639401865	4990	4990	4990	4990	0
46	20231019	192200	639401865	4990	4990	4990	4990	0
47	20231019	192100	639401865	4990	4990	4990	4990	0
48	20231019	192000	639401865	4990	4990	4990	4990	0
49	20231019	191900	639401865	4990	4990	4990	4990	0
50	20231019	191800	639401865	4990	4990	4990	4990	0
51	20231019	191700	639401865	4990	4990	4990	4990	0
52	20231019	191600	639401865	4990	4990	4990	4990	0
53	20231019	191500	639401865	4990	4990	4990	4990	0
54	20231019	191400	639401865	4990	4990	4990	4990	0
55	20231019	191300	639401865	4990	4990	4990	4990	0
56	20231019	191200	639401865	4990	4990	4990	4990	0
57	20231019	191100	639401865	4990	4990	4990	4990	0
58	20231019	191000	639401865	4990	4990	4990	4990	0
59	20231019	190900	639401865	4990	4990	4990	4990	0
60	20231019	190800	639401865	4990	4990	4990	4990	0
61	20231019	190700	639401865	4990	4990	4990	4990	0
62	20231019	190600	639401865	4990	4990	4990	4990	1303
63	20231019	190500	639401865	4990	4990	4990	4990	0
64	20231019	190400	639401865	4990	4990	4990	4990	0
65	20231019	190300	639401865	4990	4990	4990	4990	0
66	20231019	190200	639401865	4990	4990	4990	4990	0
67	20231019	190100	639401865	4990	4990	4990	4990	0
68	20231019	190000	639401865	4990	4990	4990	4990	0
69	20231019	185900	639401865	4990	4990	4990	4990	0
70	20231019	185800	639401865	4990	4990	4990	4990	0
71	20231019	185700	639401865	4990	4990	4990	4990	0
72	20231019	185600	639401865	4990	4990	4990	4990	0
73	20231019	185500	639401865	4990	4990	4990	4990	0
74	20231019	185400	639401865	4990	4990	4990	4990	0
75	20231019	185300	639401865	4990	4990	4990	4990	0
76	20231019	185200	639401865	4990	4990	4990	4990	0
77	20231019	185100	639401865	4990	4990	4990	4990	0
78	20231019	185000	639401865	4990	4990	4990	4990	0
79	20231019	184900	639401865	4990	4990	4990	4990	0
80	20231019	184800	639401865	4990	4990	4990	4990	0
81	20231019	184700	639401865	4990	4990	4990	4990	0
82	20231019	184600	639401865	4990	4990	4990	4990	0
83	20231019	184500	639401865	4990	4990	4990	4990	0
84	20231019	184400	639401865	4990	4990	4990	4990	0
85	20231019	184300	639401865	4990	4990	4990	4990	0
86	20231019	184200	639401865	4990	4990	4990	4990	0
87	20231019	184100	639401865	4990	4990	4990	4990	0
88	20231019	184000	639401865	4990	4990	4990	4990	0
89	20231019	183900	639401865	4990	4990	4990	4990	0
90	20231019	183800	639401865	4990	4990	4990	4990	0
91	20231019	183700	639401865	4990	4990	4990	4990	0
92	20231019	183600	639401865	4990	4990	4990	4990	1303
93	20231019	183500	639401865	4990	4990	4990	4990	0
94	20231019	183400	639401865	4990	4990	4990	4990	0
95	20231019	183300	639401865	4990	4990	4990	4990	0
96	20231019	183200	639401865	4990	4990	4990	4990	0
97	20231019	183100	639401865	4990	4990	4990	4990	0
98	20231019	183000	639401865	4990	4990	4990	4990	0
99	20231019	182900	639401865	4990	4990	4990	4990	0
100	20231019	182800	639401865	4990	4990	4990	4990	0
101	20231019	182700	639401865	4990	4990	4990	4990	0
102	20231019	182600	639401865	4990	4990	4990	4990	0
103	20231019	182500	639401865	4990	4990	4990	4990	0
104	20231019	182400	639401865	4990	4990	4990	4990	0
105	20231019	182300	639401865	4990	4990	4990	4990	0
106	20231019	182200	639401865	4990	4990	4990	4990	0
107	20231019	182100	639401865	4990	4990	4990	4990	0
108	20231019	182000	639401865	4990	4990	4990	4990	0
109	20231019	181900	639401865	4990	4990	4990	4990	0
110	20231019	181800	639401865	4990	4990	4990	4990	0
111	20231019	181700	639401865	4990	4990	4990	4990	0
112	20231019	181600	639401865	4990	4990	4990	4990	0
113	20231019	181500	639401865	4990	4990	4990	4990	0
114	20231019	181400	639401865	4990	4990	4990	4990	0
115	20231019	181300	639401865	4990	4990	4990	4990	0
116	20231019	181200	639401865	4990	4990	4990	4990	0
117	20231019	181100	639401865	4990	4990	4990	4990	0
118	20231019	181000	639401865	4990	4990	4990	4990	0
119	20231019	180900	639401865	4990	4990	4990	4990	0
120	20231019	180800	639401865	4990	4990	4990	4990	0
121	20231019	180700	639401865	4990	4990	4990	4990	0
122	20231019	180600	639401865	4990	4990	4990	4990	1303
123	20231019	180500	639401865	4990	4990	4990	4990	0
124	20231019	180400	639401865	4990	4990	4990	4990	0
125	20231019	180300	639401865	4990	4990	4990	4990	0
126	20231019	180200	639401865	4990	4990	4990	4990	0
127	20231019	180100	639401865	4990	4990	4990	4990	0
128	20231019	180000	639401865	4990	4990	4990	4990	0
129	20231019	175900	639401865	4990	4990	4990	4990	0
130	20231019	175800	639401865	4990	4990	4990	4990	0
131	20231019	175700	639401865	4990	4990	4990	4990	0
132	20231019	175600	639401865	4990	4990	4990	4990	0
133	20231019	175500	639401865	4990	4990	4990	4990	0
134	20231019	175400	639401865	4990	4990	4990	4990	0
135	20231019	175300	639401865	4990	4990	4990	4990	0
136	20231019	175200	639401865	4990	4990	4990	4990	0
137	20231019	175100	639401865	4990	4990	4990	4990	0
138	20231019	175000	639401865	4990	4990	4990	4990	0
139	20231019	174900	639401865	4990	4990	4990	4990	0
140	20231019	174800	639401865	4990	4990	4990	4990	0
141	20231019	174700	639401865	4990	4990	4990	4990	0
142	20231019	174600	639401865	4990	4990	4990	4990	0
143	20231019	174500	639401865	4990	4990	4990	4990	0
144	20231019	174400	639401865	4990	4990	4990	4990	0
145	20231019	174300	639401865	4990	4990	4990	4990	0
146	20231019	174200	639401865	4990	4990	4990	4990	0
147	20231019	174100	639401865	4990	4990	4990	4990	0
148	20231019	174000	639401865	4990	4990	4990	4990	0
149	20231019	173900	639401865	4990	4990	4990	4990	0
150	20231019	173800	639401865	4990	4990	4990	4990	0
151	20231019	173700	639401865	4990	4990	4990	4990	0
152	20231019	173600	639401865	4990	4990	4990	4990	1303
153	20231019	173500	639401865	4990	4990	4990	4990	0
154	20231019	173400	639401865	4990	4990	4990	4990	0
155	20231019	173300	639401865	4990	4990	4990	4990	0
156	20231019	173200	639401865	4990	4990	4990	4990	0
157	20231019	173100	639401865	4990	4990	4990	4990	0
158	20231019	173000	639401865	4990	4990	4990	4990	0
159	20231019	172900	639401865	4990	4990	4990	4990	0
160	20231019	172800	639401865	4990	4990	4990	4990	0
161	20231019	172700	639401865	4990	4990	4990	4990	0
162	20231019	172600	639401865	4990	4990	4990	4990	0
163	20231019	172500	639401865	4990	4990	4990	4990	0
164	20231019	172400	639401865	4990	4990	4990	4990	0
165	20231019	172300	639401865	4990	4990	4990	4990	0
166	20231019	172200	639401865	4990	4990	4990	4990	0
167	20231019	172100	639401865	4990	4990	4990	4990	0
168	20231019	172000	639401865	4990	4990	4990	4990	0
169	20231019	171900	639401865	4990	4990	4990	4990	0
170	20231019	171800	639401865	4990	4990	4990	4990	0
171	20231019	171700	639401865	4990	4990	4990	4990	0
172	20231019	171600	639401865	4990	4990	4990	4990	0
173	20231019	171500	639401865	4990	4990	4990	4990	0
174	20231019	171400	639401865	4990	4990	4990	4990	0
175	20231019	171300	639401865	4990	4990	4990	4990	0
176	20231019	171200	639401865	4990	4990	4990	4990	0
177	20231019	171100	639401865	4990	4990	4990	4990	0
178	20231019	171000	639401865	4990	4990	4990	4990	0
179	20231019	170900	639401865	4990	4990	4990	4990	0
180	20231019	170800	639401865	4990	4990	4990	4990	0
181	20231019	170700	639401865	4990	4990	4990	4990	0
182	20231019	170600	639401865	4990	4990	4990	4990	1303
183	20231019	170500	639401865	4990	4990	4990	4990	0
184	20231019	170400	639401865	4990	4990	4990	4990	0
185	20231019	170300	639401865	4990	4990	4990	4990	0
186	20231019	170200	639401865	4990	4990	4990	4990	0
187	20231019	170100	639401865	4990	4990	4990	4990	0
188	20231019	170000	639401865	4990	4990	4990	4990	0
189	20231019	165900	639401865	4990	4990	4990	4990	0
190	20231019	165800	639401865	4990	4990	4990	4990	0
191	20231019	165700	639401865	4990	4990	4990	4990	0
192	20231019	165600	639401865	4990	4990	4990	4990	0
193	20231019	165500	639401865	4990	4990	4990	4990	0
194	20231019	165400	639401865	4990	4990	4990	4990	0
195	20231019	165300	639401865	4990	4990	4990	4990	0
196	20231019	165200	639401865	4990	4990	4990	4990	0
197	20231019	165100	639401865	4990	4990	4990	4990	0
198	20231019	165000	639401865	4990	4990	4990	4990	0
199	20231019	164900	639401865	4990	4990	4990	4990	0
200	20231019	164800	639401865	4990	4990	4990	4990	0
201	20231019	164700	639401865	4990	4990	4990	4990	0
202	20231019	164600	639401865	4990	4990	4990	4990	0
203	20231019	164500	639401865	4990	4990	4990	4990	0
204	20231019	164400	639401865	4990	4990	4990	4990	0
205	20231019	164300	639401865	4990	4990	4990	4990	0
206	20231019	164200	639401865	4990	4990	4990	4990	0
207	20231019	164100	639401865	4990	4990	4990	4990	0
208	20231019	164000	639401865	4990	4990	4990	4990	0
209	20231019	163900	639401865	4990	4990	4990	4990	0
210	20231019	163800	639401865	4990	4990	4990	4990	0
211	20231019	163700	639401865	4990	4990	4990	4990	0
212	20231019	163600	639401865	4990	4990	4990	4990	1303
213	20231019	163500	639401865	4990	4990	4990	4990	0
214	20231019	163400	639401865	4990	4990	4990	4990	0
215	20231019	163300	639401865	4990	4990	4990	4990	0
216	20231019	163200	639401865	4990	4990	4990	4990	0
217	20231019	163100	639401865	4990	4990	4990	4990	0
218	20231019	163000	639401865	4990	4990	4990	4990	0
219	20231019	162900	639401865	4990	4990	4990	4990	0
220	20231019	162800	639401865	4990	4990	4990	4990	0
221	20231019	162700	639401865	4990	4990	4990	4990	0
222	20231019	162600	639401865	4990	4990	4990	4990	0
223	20231019	162500	639401865	4990	4990	4990	4990	0
224	20231019	162400	639401865	4990	4990	4990	4990	0
225	20231019	162300	639401865	4990	4990	4990	4990	0
226	20231019	162200	639401865	4990	4990	4990	4990	0
227	20231019	162100	639401865	4990	4990	4990	4990	0
228	20231019	162000	639401865	4990	4990	4990	4990	0
229	20231019	161900	639401865	4990	4990	4990	4990	0
230	20231019	161800	639401865	4990	4990	4990	4990	0
231	20231019	161700	639401865	4990	4990	4990	4990	0
232	20231019	161600	639401865	4990	4990	4990	4990	0
233	20231019	161500	639401865	4990	4990	4990	4990	0
234	20231019	161400	639401865	4990	4990	4990	4990	0
235	20231019	161300	639401865	4990	4990	4990	4990	0
236	20231019	161200	639401865	4990	4990	4990	4990	0
237	20231019	161100	639401865	4990	4990	4990	4990	0
238	20231019	161000	639401865	4990	4990	4990	4990	0
239	20231019	160900	639401865	4990	4990	4990	4990	0
240	20231019	160800	639401865	4990	4990	4990	4990	0
241	20231019	160700	639401865	4990	4990	4990	4990	0
242	20231019	160600	639401865	4990	4990	4990	4990	1303
243	20231019	160500	639401865	4990	4990	4990	4990	0
244	20231019	160400	639401865	4990	4990	4990	4990	0
245	20231019	160300	639401865	4990	4990	4990	4990	0
246	20231019	160200	639401865	4990	4990	4990	4990	0
247	20231019	160100	639401865	4990	4990	4990	4990	0
248	20231019	160000	639401865	4990	4990	4990	4990	0
249	20231019	155900	639401865	4990	4990	4990	4990	0
250	20231019	155800	639401865	4990	4990	4990	4990	0
251	20231019	155700	639401865	4990	4990	4990	4990	0
252	20231019	155600	639401865	4990	4990	4990	4990	0
253	20231019	155500	639401865	4990	4990	4990	4990	0
254	20231019	155400	639401865	4990	4990	4990	4990	0
255	20231019	155300	639401865	4990	4990	4990	4990	0
256	20231019	155200	639401865	4990	4990	4990	4990	0
257	20231019	155100	639401865	4990	4990	4990	4990	0
258	20231019	155000	639401865	4990	4990	4990	4990	0
259	20231019	154900	639401865	4990	4990	4990	4990	0
260	20231019	154800	639401865	4990	4990	4990	4990	0
261	20231019	154700	639401865	4990	4990	4990	4990	0
262	20231019	154600	639401865	4990	4990	4990	4990	0
263	20231019	154500	639401865	4990	4990	4990	4990	0
264	20231019	154400	639401865	4990	4990	4990	4990	0
265	20231019	154300	639401865	4990	4990	4990	4990	0
266	20231019	154200	639401865	4990	4990	4990	4990	0
267	20231019	154100	639401865	4990	4990	4990	4990	0
268	20231019	154000	639401865	4990	4990	4990	4990	0
269	20231019	153900	639401865	4990	4990	4990	4990	0
270	20231019	153800	639401865	4990	4990	4990	4990	0
271	20231019	153700	639401865	4990	4990	4990	4990	0
272	20231019	153600	639401865	4990	4990	4990	4990	1303
273	20231019	153500	639401865	4990	4990	4990	4990	0
274	20231019	153400	639401865	4990	4990	4990	4990	0
275	20231019	153300	639401865	4990	4990	4990	4990	0
276	20231019	153200	639401865	4990	4990	4990	4990	0
277	20231019	153100	639401865	4990	4990	4990	4990	0
278	20231019	153000	639401865	4990	4990	4990	4990	1303
279	20231019	152900	632899895	4995	4995	4995	4995	0
280	20231019	152800	632899895	4995	4995	4995	4995	0
281	20231019	152700	632899895	4995	4995	4995	4995	0
282	20231019	152600	632899895	4995	4995	4995	4995	0
283	20231019	152500	632899895	4995	4995	4995	4995	0
284	20231019	152400	632899895	4995	4995	4995	4995	0
285	20231019	152300	632899895	4995	4995	4995	4995	0
286	20231019	152200	632899895	4995	4995	4995	4995	0
287	20231019	152100	632899895	4995	4995	4995	4995	0
288	20231019	152000	632899895	4995	4995	4995	4995	0
289	20231019	151900	632899895	4995	4990	4995	4965	3069
290	20231019	151800	617591595	4990	4995	4995	4990	25
291	20231019	151700	617466725	4990	4985	4990	4985	619
292	20231019	151600	614378210	4985	4985	4985	4985	274
293	20231019	151500	613012320	4980	4975	4980	4970	674
294	20231019	151400	609656700	4975	4975	4975	4975	125
295	20231019	151300	609034825	4975	4975	4975	4975	33
296	20231019	151200	608870650	4975	4975	4975	4975	274
297	20231019	151100	607507500	4985	4985	4985	4985	32
298	20231019	151000	607347980	4955	4955	4955	4955	0
299	20231019	150900	607347980	4955	4955	4955	4955	0
300	20231019	150800	607347980	4955	4955	4955	4955	0
301	20231019	150700	607347980	4955	4975	4975	4955	7000
302	20231019	150600	572606835	4975	4985	4985	4975	20
303	20231019	150500	572507235	4990	4990	4990	4990	30
304	20231019	150400	572357535	4995	4995	4995	4995	0
305	20231019	150300	572357535	4995	4995	4995	4995	1
306	20231019	150200	572352540	4970	4970	4970	4970	0
307	20231019	150100	572352540	4970	4970	4970	4970	50
308	20231019	150000	572104040	4970	4970	4970	4970	0
309	20231019	145900	572104040	4970	4970	4970	4970	0
310	20231019	145800	572104040	4970	4995	4995	4970	422
311	20231019	145700	570000175	4990	4980	4990	4980	1187
312	20231019	145600	564081525	4975	4970	4975	4970	149
313	20231019	145500	563340750	4970	4970	4970	4970	0
314	20231019	145400	563340750	4970	4970	4970	4970	1000
315	20231019	145300	558370750	4975	4975	4975	4975	1
316	20231019	145200	558365775	4980	4980	4980	4980	52
317	20231019	145100	558106815	4965	4965	4965	4965	0
318	20231019	145000	558106815	4965	4965	4965	4965	0
319	20231019	144900	558106815	4965	4970	4970	4965	1086
320	20231019	144800	552714775	4995	4995	4995	4995	0
321	20231019	144700	552714775	4995	4995	4995	4995	0
322	20231019	144600	552714775	4995	4995	4995	4995	0
323	20231019	144500	552714775	4995	4995	4995	4995	50
324	20231019	144400	552465025	4995	4995	4995	4995	0
325	20231019	144300	552465025	4995	4995	4995	4995	0
326	20231019	144200	552465025	4995	4995	4995	4995	0
327	20231019	144100	552465025	4995	4995	4995	4995	2
328	20231019	144000	552455035	4960	4960	4960	4960	0
329	20231019	143900	552455035	4960	4960	4960	4960	0
330	20231019	143800	552455035	4960	4960	4960	4960	1
331	20231019	143700	552450075	4960	4970	4970	4960	300
332	20231019	143600	550961625	5020	5020	5020	5020	0
333	20231019	143500	550961625	5020	5020	5020	5020	0
334	20231019	143400	550961625	5020	5020	5020	5020	0
335	20231019	143300	550961625	5020	5020	5020	5020	0
336	20231019	143200	550961625	5020	4990	5020	4990	3001
337	20231019	143100	535972875	4960	4960	4960	4960	0
338	20231019	143000	535972875	4960	4960	4960	4960	0
339	20231019	142900	535972875	4960	4960	4960	4960	2
340	20231019	142800	535962955	4960	4980	4980	4960	11000
341	20231019	142700	481361430	4980	4980	4980	4980	20
342	20231019	142600	481261830	4980	4980	4980	4980	20
343	20231019	142500	481162230	5000	5000	5000	5000	1
344	20231019	142400	481157230	5000	5000	5000	5000	100
345	20231019	142300	480657230	5010	5010	5010	5010	0
346	20231019	142200	480657230	5010	5010	5010	5010	0
347	20231019	142100	480657230	5010	5010	5010	5010	0
348	20231019	142000	480657230	5010	5010	5010	5010	0
349	20231019	141900	480657230	5010	5010	5010	5010	0
350	20231019	141800	480657230	5010	5010	5010	5010	0
351	20231019	141700	480657230	5010	5010	5010	5010	0
352	20231019	141600	480657230	5010	5000	5010	5000	288
353	20231019	141500	479216270	4990	4990	4990	4990	2
354	20231019	141400	479206290	4990	4995	4995	4990	20
355	20231019	141300	479106430	4995	4995	4995	4995	0
356	20231019	141200	479106430	4995	4995	4995	4995	0
357	20231019	141100	479106430	4995	4995	5000	4995	365
358	20231019	141000	477282680	4995	4995	4995	4995	0
359	20231019	140900	477282680	4995	4995	4995	4995	0
360	20231019	140800	477282680	4995	4995	4995	4995	0
361	20231019	140700	477282680	4995	4995	4995	4995	0
362	20231019	140600	477282680	4995	4995	4995	4995	0
363	20231019	140500	477282680	4995	4995	4995	4995	0
364	20231019	140400	477282680	4995	4995	4995	4995	0
365	20231019	140300	477282680	4995	4995	4995	4995	0
366	20231019	140200	477282680	4995	4995	4995	4995	189
367	20231019	140100	476338625	4995	4995	4995	4995	4
368	20231019	140000	476318645	4995	4995	4995	4995	1
369	20231019	135900	476313650	4995	4995	4995	4995	0
370	20231019	135800	476313650	4995	4995	4995	4995	6
371	20231019	135700	476283680	4995	4995	4995	4995	10
372	20231019	135600	476233730	4965	4965	4965	4965	0
373	20231019	135500	476233730	4965	4965	4965	4965	0
374	20231019	135400	476233730	4965	4965	4965	4965	0
375	20231019	135300	476233730	4965	4965	4965	4965	0
376	20231019	135200	476233730	4965	4965	4965	4965	0
377	20231019	135100	476233730	4965	4965	4965	4965	0
378	20231019	135000	476233730	4965	4965	4965	4965	100
379	20231019	134900	475737230	4965	4965	4965	4965	1
380	20231019	134800	475732265	5000	5000	5000	5000	0
381	20231019	134700	475732265	5000	5000	5000	5000	0
382	20231019	134600	475732265	5000	5000	5000	5000	0
383	20231019	134500	475732265	5000	5000	5000	5000	0
384	20231019	134400	475732265	5000	4975	5000	4975	17
385	20231019	134300	475647555	4960	4960	4960	4960	0
386	20231019	134200	475647555	4960	4960	4960	4960	0
387	20231019	134100	475647555	4960	4960	4960	4960	0
388	20231019	134000	475647555	4960	4960	4960	4960	0
389	20231019	133900	475647555	4960	4960	4960	4960	312
390	20231019	133800	474100035	4955	4955	4955	4955	0
391	20231019	133700	474100035	4955	4955	4955	4955	0
392	20231019	133600	474100035	4955	4955	4955	4955	100
393	20231019	133500	473604535	4965	4965	4965	4965	0
394	20231019	133400	473604535	4965	4945	4965	4945	356
395	20231019	133300	471839025	4945	4945	4945	4945	0
396	20231019	133200	471839025	4945	4945	4945	4945	0
397	20231019	133100	471839025	4945	4945	4945	4945	0
398	20231019	133000	471839025	4945	4960	4960	4945	1003
399	20231019	132900	466877630	4960	4965	4965	4960	93
400	20231019	132800	466416100	4965	4965	4965	4965	0
401	20231019	132700	466416100	4965	4965	4965	4965	5
402	20231019	132600	466391275	4965	4965	4965	4965	5
403	20231019	132500	466366450	4965	4965	4965	4965	140
404	20231019	132400	465671350	4965	4965	4965	4965	3
405	20231019	132300	465656455	4965	4965	4965	4965	3
406	20231019	132200	465641560	4965	4965	4965	4965	103
407	20231019	132100	465130165	4965	4965	4965	4965	3
408	20231019	132000	465115270	4975	4975	4975	4975	0
409	20231019	131900	465115270	4975	4975	4975	4975	0
410	20231019	131800	465115270	4975	4975	4975	4975	0
411	20231019	131700	465115270	4975	4970	4975	4970	321
412	20231019	131600	463518895	4970	4970	4970	4970	0
413	20231019	131500	463518895	4970	4970	4970	4970	0
414	20231019	131400	463518895	4970	4970	4970	4970	0
415	20231019	131300	463518895	4970	4970	4970	4970	155
416	20231019	131200	462748545	4970	4975	4975	4970	349
417	20231019	131100	461013920	4980	4980	4980	4980	155
418	20231019	131000	460242020	4985	4985	4985	4985	12
419	20231019	130900	460182200	4990	4990	4990	4990	7
420	20231019	130800	460147270	5010	5010	5010	5010	0
421	20231019	130700	460147270	5010	5010	5010	5010	0
422	20231019	130600	460147270	5010	5010	5010	5010	0
423	20231019	130500	460147270	5010	4980	5010	4980	500
424	20231019	130400	457649190	4980	4980	4980	4980	0
425	20231019	130300	457649190	4980	4980	4980	4980	0
426	20231019	130200	457649190	4980	4975	4980	4975	2
427	20231019	130100	457639235	4970	4970	4970	4970	0
428	20231019	130000	457639235	4970	4970	4970	4970	0
429	20231019	125900	457639235	4970	4970	4970	4970	0
430	20231019	125800	457639235	4970	4970	4970	4970	0
431	20231019	125700	457639235	4970	4970	4970	4970	13
432	20231019	125600	457574625	4970	4970	4970	4970	0
433	20231019	125500	457574625	4970	4970	4970	4970	0
434	20231019	125400	457574625	4970	4970	4970	4970	1
435	20231019	125300	457569655	4965	4965	4965	4965	0
436	20231019	125200	457569655	4965	4965	4965	4965	1
437	20231019	125100	457564690	4945	4945	4945	4945	0
438	20231019	125000	457564690	4945	4945	4945	4945	100
439	20231019	124900	457070190	4945	4945	4945	4945	0
440	20231019	124800	457070190	4945	4945	4945	4945	0
441	20231019	124700	457070190	4945	4945	4945	4945	0
442	20231019	124600	457070190	4945	4950	4965	4945	860
443	20231019	124500	452814970	4950	4950	4950	4950	10
444	20231019	124400	452765470	4950	4950	4950	4950	0
445	20231019	124300	452765470	4950	4950	4950	4950	0
446	20231019	124200	452765470	4950	4950	4950	4950	0
447	20231019	124100	452765470	4950	4950	4950	4950	0
448	20231019	124000	452765470	4950	4950	4950	4950	0
449	20231019	123900	452765470	4950	4950	4950	4950	0
450	20231019	123800	452765470	4950	4950	4950	4950	0
451	20231019	123700	452765470	4950	4950	4950	4950	2
452	20231019	123600	452755570	4950	4950	4950	4950	10
453	20231019	123500	452706070	4950	4950	4950	4950	10
454	20231019	123400	452656570	4950	4950	4950	4950	0
455	20231019	123300	452656570	4950	4960	4960	4950	70
456	20231019	123200	452309480	4955	4955	4955	4955	0
457	20231019	123100	452309480	4955	4955	4955	4955	1
458	20231019	123000	452304525	4955	4955	4955	4955	110
459	20231019	122900	451759475	4950	4970	4970	4950	3001
460	20231019	122800	436903805	4970	4970	4970	4970	24
461	20231019	122700	436784525	4970	4970	4970	4970	0
462	20231019	122600	436784525	4970	4970	4970	4970	0
463	20231019	122500	436784525	4970	4970	4970	4970	0
464	20231019	122400	436784525	4970	4970	4970	4970	0
465	20231019	122300	436784525	4970	4970	4970	4970	6
466	20231019	122200	436754705	4970	4970	4970	4970	0
467	20231019	122100	436754705	4970	4970	4970	4970	0
468	20231019	122000	436754705	4970	4965	4970	4965	100
469	20231019	121900	436257710	4965	4950	4965	4950	2707
470	20231019	121800	422828010	4950	4950	4950	4950	0
471	20231019	121700	422828010	4950	4950	4950	4950	0
472	20231019	121600	422828010	4950	4950	4950	4950	0
473	20231019	121500	422828010	4950	4950	4950	4950	0
474	20231019	121400	422828010	4950	4970	4970	4950	3065
475	20231019	121300	407643035	4970	4960	4970	4960	1327
476	20231019	121200	401058005	4960	4960	4960	4960	300
477	20231019	121100	399570005	4960	4960	4960	4960	0
478	20231019	121000	399570005	4960	4960	4960	4960	365
479	20231019	120900	397759605	4960	4965	4965	4960	635
480	20231019	120800	394608095	4980	4980	4980	4980	0
481	20231019	120700	394608095	4980	4980	4980	4980	40
482	20231019	120600	394408895	4980	4980	4980	4980	0
483	20231019	120500	394408895	4980	4980	4980	4980	0
484	20231019	120400	394408895	4980	4980	4980	4980	0
485	20231019	120300	394408895	4980	4980	4980	4980	0
486	20231019	120200	394408895	4980	4965	4980	4965	16
487	20231019	120100	394329275	4960	4975	4975	4960	2005
488	20231019	120000	384366765	4980	4980	4980	4980	0
489	20231019	115900	384366765	4980	4980	4980	4980	11
490	20231019	115800	384311985	4980	4980	4980	4980	20
491	20231019	115700	384212385	4980	4980	4980	4980	0
492	20231019	115600	384212385	4980	4980	4980	4980	520
493	20231019	115500	381622785	4980	4980	4980	4980	0
494	20231019	115400	381622785	4980	4980	4980	4980	10
495	20231019	115300	381572985	4970	4970	4970	4970	0
496	20231019	115200	381572985	4970	4970	4970	4970	0
497	20231019	115100	381572985	4970	4975	4975	4970	140
498	20231019	115000	380876620	4980	4980	4980	4980	0
499	20231019	114900	380876620	4980	4980	4980	4980	1
500	20231019	114800	380871640	4970	4970	4970	4970	0
501	20231019	114700	380871640	4970	4970	4970	4970	8
502	20231019	114600	380831880	4980	4980	4980	4980	0
503	20231019	114500	380831880	4980	4980	4980	4980	100
504	20231019	114400	380333880	4975	4975	4975	4975	550
505	20231019	114300	377597630	4980	4980	4980	4980	0
506	20231019	114200	377597630	4980	4980	4980	4980	0
507	20231019	114100	377597630	4980	4980	4980	4980	0
508	20231019	114000	377597630	4980	4985	4985	4980	229
509	20231019	113900	376457140	4985	4985	4985	4985	40
510	20231019	113800	376257740	4985	4985	4985	4985	0
511	20231019	113700	376257740	4985	4985	4985	4985	85
512	20231019	113600	375834015	5000	5000	5000	5000	0
513	20231019	113500	375834015	5000	5000	5000	5000	0
514	20231019	113400	375834015	5000	4995	5000	4995	300
515	20231019	113300	374334025	4995	4990	4995	4985	64
516	20231019	113200	374014750	5000	5000	5000	5000	0
517	20231019	113100	374014750	5000	4990	5000	4990	227
518	20231019	113000	372882000	4990	4995	4995	4990	295
519	20231019	112900	371409920	4995	4995	4995	4995	52
520	20231019	112800	371150180	5000	5000	5000	5000	0
521	20231019	112700	371150180	5000	4995	5000	4995	51
522	20231019	112600	370895335	5000	5000	5000	5000	0
523	20231019	112500	370895335	5000	5000	5000	5000	0
524	20231019	112400	370895335	5000	4995	5000	4995	168
525	20231019	112300	370056075	5010	5010	5010	5010	0
526	20231019	112200	370056075	5010	5010	5010	5000	263
527	20231019	112100	368739765	5010	5000	5010	5000	28
528	20231019	112000	368599565	5000	5000	5000	5000	7
529	20231019	111900	368564565	5000	5010	5010	5000	201
530	20231019	111800	367557565	5010	5010	5010	5010	0
531	20231019	111700	367557565	5010	5010	5010	5010	1
532	20231019	111600	367552555	4995	5010	5010	4995	359
533	20231019	111500	365757425	5000	5000	5000	5000	300
534	20231019	111400	364257425	5000	5000	5000	5000	22
535	20231019	111300	364147425	5010	5010	5010	5010	0
536	20231019	111200	364147425	5010	5010	5010	5010	2
537	20231019	111100	364137405	4985	4985	4985	4985	0
538	20231019	111000	364137405	4985	4985	4985	4985	17
539	20231019	110900	364052660	4970	4980	4980	4970	740
540	20231019	110800	360373760	4985	4985	4985	4985	318
541	20231019	110700	358788530	4975	4975	4975	4975	17
542	20231019	110600	358703955	4975	4975	4975	4975	4
543	20231019	110500	358684055	4980	4980	4980	4980	0
544	20231019	110400	358684055	4980	4980	4980	4980	2
545	20231019	110300	358674095	4970	4975	4975	4970	163
546	20231019	110200	357863795	4975	4980	4980	4975	448
547	20231019	110100	355633465	4985	5000	5000	4985	628
548	20231019	110000	352500335	5000	5000	5000	5000	0
549	20231019	105900	352500335	5000	5000	5000	5000	351
550	20231019	105800	350745335	4990	4990	4990	4990	0
551	20231019	105700	350745335	4990	4990	4990	4990	0
552	20231019	105600	350745335	4990	4990	4990	4990	435
553	20231019	105500	348574685	4995	4995	4995	4995	0
554	20231019	105400	348574685	4995	4995	4995	4995	0
555	20231019	105300	348574685	4995	4995	4995	4995	0
556	20231019	105200	348574685	4995	4995	4995	4995	8
557	20231019	105100	348534725	4995	4995	4995	4990	19
558	20231019	105000	348439870	4995	4995	4995	4995	54
559	20231019	104900	348170140	4995	4995	4995	4995	212
560	20231019	104800	347111200	4995	5010	5010	4995	1121
561	20231019	104700	341499800	5010	5010	5010	5010	4209
562	20231019	104600	320412710	5010	5030	5030	5010	155
563	20231019	104500	319633180	5030	5030	5030	5030	0
564	20231019	104400	319633180	5030	5020	5030	5020	8
565	20231019	104300	319593010	5010	5010	5010	5010	3418
566	20231019	104200	302468830	5020	5020	5020	5020	1
567	20231019	104100	302463810	5020	5020	5020	5020	218
568	20231019	104000	301369450	5020	5020	5020	5020	0
569	20231019	103900	301369450	5020	5020	5020	5020	1
570	20231019	103800	301364430	5030	5030	5030	5030	2
571	20231019	103700	301354370	5020	5020	5020	5020	50
572	20231019	103600	301103370	5030	5030	5030	5030	0
573	20231019	103500	301103370	5030	5030	5030	5030	0
574	20231019	103400	301103370	5030	5030	5030	5030	139
575	20231019	103300	300404200	5030	5030	5030	5030	266
576	20231019	103200	299066220	5030	5040	5040	5030	290
577	20231019	103100	297607320	5040	5040	5040	5040	0
578	20231019	103000	297607320	5040	5040	5040	5040	0
579	20231019	102900	297607320	5040	5040	5040	5040	0
580	20231019	102800	297607320	5040	5040	5040	5040	0
581	20231019	102700	297607320	5040	5040	5040	5040	0
582	20231019	102600	297607320	5040	5040	5040	5040	0
583	20231019	102500	297607320	5040	5040	5040	5040	79
584	20231019	102400	297209160	5040	5040	5040	5040	0
585	20231019	102300	297209160	5040	5040	5040	5040	0
586	20231019	102200	297209160	5040	5040	5040	5040	1
587	20231019	102100	297204120	5010	5010	5010	5010	0
588	20231019	102000	297204120	5010	5040	5040	5010	140
589	20231019	101900	296502320	5040	5040	5040	5040	131
590	20231019	101800	295842080	5040	5020	5040	5020	450
591	20231019	101700	293582080	5020	5020	5020	5020	600
592	20231019	101600	290570080	5030	5030	5030	5030	500
593	20231019	101500	288055080	5020	5010	5020	5010	10197
594	20231019	101400	236966240	5000	5010	5010	5000	640
595	20231019	101300	233762040	5010	5010	5010	5010	0
596	20231019	101200	233762040	5010	5010	5010	5010	0
597	20231019	101100	233762040	5010	5010	5020	5010	30
598	20231019	101000	233611710	5010	5000	5010	5000	410
599	20231019	100900	231561610	5000	5000	5000	5000	200
600	20231019	100800	230561610	5000	5000	5000	5000	592
601	20231019	100700	227601610	5020	5020	5020	5020	99
602	20231019	100600	227104630	5010	5010	5010	5010	1
603	20231019	100500	227099620	5010	5010	5010	5010	0
604	20231019	100400	227099620	5010	5020	5020	5010	56
605	20231019	100300	226818640	5020	5030	5030	5020	1082
606	20231019	100200	221386980	5020	5020	5020	5020	50
607	20231019	100100	221135980	5010	5010	5010	5010	0
608	20231019	100000	221135980	5010	5040	5040	5010	27
609	20231019	095900	220999930	5040	5020	5040	5010	461
610	20231019	095800	218687690	5030	5030	5030	5030	0
611	20231019	095700	218687690	5030	5030	5030	5030	98
612	20231019	095600	218194750	5020	5020	5020	5020	37
613	20231019	095500	218009010	5010	5010	5010	5010	1
614	20231019	095400	218004000	4985	4985	4985	4985	56
615	20231019	095300	217724840	5020	4990	5020	4950	2561
616	20231019	095200	205021635	5030	5030	5030	5030	0
617	20231019	095100	205021635	5030	5030	5030	5030	1
618	20231019	095000	205016605	4980	4995	4995	4980	1000
619	20231019	094900	200034875	5030	5030	5030	5030	1
620	20231019	094800	200029845	5000	5010	5010	5000	500
621	20231019	094700	197528375	5030	5030	5030	5030	0
622	20231019	094600	197528375	5030	5030	5030	5030	0
623	20231019	094500	197528375	5030	5030	5030	5030	0
624	20231019	094400	197528375	5030	5050	5070	5030	368
625	20231019	094300	195672215	5050	5050	5050	5050	0
626	20231019	094200	195672215	5050	5050	5050	5050	0
627	20231019	094100	195672215	5050	5050	5050	5050	0
628	20231019	094000	195672215	5050	5050	5050	5050	0
629	20231019	093900	195672215	5050	5040	5050	5040	42
630	20231019	093800	195460445	5040	5040	5040	5040	11
631	20231019	093700	195405005	5000	5040	5040	5000	521
632	20231019	093600	192790215	5040	5040	5040	5040	1
633	20231019	093500	192785175	5040	5040	5040	5040	1
634	20231019	093400	192780135	5010	5060	5060	5000	1558
635	20231019	093300	184935615	5060	5030	5060	5030	551
636	20231019	093200	182154055	5030	5030	5030	5030	51
637	20231019	093100	181897525	5050	5030	5050	5020	1642
638	20231019	093000	173624355	5030	5010	5030	5000	2006
639	20231019	092900	163585815	5000	5000	5000	5000	3899
640	20231019	092800	144090815	5000	5000	5000	5000	1
641	20231019	092700	144085815	5010	5000	5010	5000	157
642	20231019	092600	143300805	4970	4960	4970	4960	519
643	20231019	092500	140726415	4960	4960	4960	4960	486
644	20231019	092400	138315855	4990	4995	4995	4950	1995
645	20231019	092300	128405765	4995	4995	4995	4995	66
646	20231019	092200	128076095	5010	5010	5010	5010	0
647	20231019	092100	128076095	5010	5030	5030	5000	507
648	20231019	092000	125540975	5030	5030	5030	5030	1
649	20231019	091900	125535945	5000	5000	5010	4995	3267
650	20231019	091800	109199080	5000	5010	5030	5000	8162
651	20231019	091700	68382900	5020	5030	5030	5010	204
652	20231019	091600	67359060	5040	5040	5040	5040	85
653	20231019	091500	66930660	5050	5050	5050	5050	0
654	20231019	091400	66930660	5050	5050	5050	5050	52
655	20231019	091300	66668060	5050	5050	5060	5050	196
656	20231019	091200	65678250	5050	5050	5050	5030	285
657	20231019	091100	64240000	5070	5040	5070	5040	498
658	20231019	091000	61729990	5070	5060	5070	5050	1011
659	20231019	090900	56621360	5050	5040	5050	5040	2559
660	20231019	090800	43721020	5010	5060	5060	5010	5736
661	20231019	090700	14967180	5060	5060	5070	5060	22
662	20231019	090600	14855850	5050	5050	5050	5050	500
663	20231019	090500	12330850	5050	5060	5060	5050	234
664	20231019	090400	11146910	5100	5070	5100	5030	111
665	20231019	090300	10584450	5030	5070	5070	5030	110
666	20231019	090200	10031110	5010	5010	5010	5010	0
667	20231019	090100	10031110	5010	5080	5080	5010	705
668	20231019	090000	6452680	5100	5080	5100	5080	1270