KissMeData/237750/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	202000	90716470	5250	5250	5250	5250	698
3	20231019	201900	90716470	5250	5250	5250	5250	0
4	20231019	201800	90716470	5250	5250	5250	5250	0
5	20231019	201700	90716470	5250	5250	5250	5250	0
6	20231019	201600	90716470	5250	5250	5250	5250	0
7	20231019	201500	90716470	5250	5250	5250	5250	0
8	20231019	201400	90716470	5250	5250	5250	5250	0
9	20231019	201300	90716470	5250	5250	5250	5250	0
10	20231019	201200	90716470	5250	5250	5250	5250	0
11	20231019	201100	90716470	5250	5250	5250	5250	0
12	20231019	201000	90716470	5250	5250	5250	5250	0
13	20231019	200900	90716470	5250	5250	5250	5250	0
14	20231019	200800	90716470	5250	5250	5250	5250	0
15	20231019	200700	90716470	5250	5250	5250	5250	0
16	20231019	200600	90716470	5250	5250	5250	5250	0
17	20231019	200500	90716470	5250	5250	5250	5250	0
18	20231019	200400	90716470	5250	5250	5250	5250	0
19	20231019	200300	90716470	5250	5250	5250	5250	0
20	20231019	200200	90716470	5250	5250	5250	5250	0
21	20231019	200100	90716470	5250	5250	5250	5250	0
22	20231019	200000	90716470	5250	5250	5250	5250	0
23	20231019	195900	90716470	5250	5250	5250	5250	0
24	20231019	195800	90716470	5250	5250	5250	5250	0
25	20231019	195700	90716470	5250	5250	5250	5250	0
26	20231019	195600	90716470	5250	5250	5250	5250	0
27	20231019	195500	90716470	5250	5250	5250	5250	0
28	20231019	195400	90716470	5250	5250	5250	5250	0
29	20231019	195300	90716470	5250	5250	5250	5250	0
30	20231019	195200	90716470	5250	5250	5250	5250	0
31	20231019	195100	90716470	5250	5250	5250	5250	0
32	20231019	195000	90716470	5250	5250	5250	5250	698
33	20231019	194900	90716470	5250	5250	5250	5250	0
34	20231019	194800	90716470	5250	5250	5250	5250	0
35	20231019	194700	90716470	5250	5250	5250	5250	0
36	20231019	194600	90716470	5250	5250	5250	5250	0
37	20231019	194500	90716470	5250	5250	5250	5250	0
38	20231019	194400	90716470	5250	5250	5250	5250	0
39	20231019	194300	90716470	5250	5250	5250	5250	0
40	20231019	194200	90716470	5250	5250	5250	5250	0
41	20231019	194100	90716470	5250	5250	5250	5250	0
42	20231019	194000	90716470	5250	5250	5250	5250	0
43	20231019	193900	90716470	5250	5250	5250	5250	0
44	20231019	193800	90716470	5250	5250	5250	5250	0
45	20231019	193700	90716470	5250	5250	5250	5250	0
46	20231019	193600	90716470	5250	5250	5250	5250	0
47	20231019	193500	90716470	5250	5250	5250	5250	0
48	20231019	193400	90716470	5250	5250	5250	5250	0
49	20231019	193300	90716470	5250	5250	5250	5250	0
50	20231019	193200	90716470	5250	5250	5250	5250	0
51	20231019	193100	90716470	5250	5250	5250	5250	0
52	20231019	193000	90716470	5250	5250	5250	5250	0
53	20231019	192900	90716470	5250	5250	5250	5250	0
54	20231019	192800	90716470	5250	5250	5250	5250	0
55	20231019	192700	90716470	5250	5250	5250	5250	0
56	20231019	192600	90716470	5250	5250	5250	5250	0
57	20231019	192500	90716470	5250	5250	5250	5250	0
58	20231019	192400	90716470	5250	5250	5250	5250	0
59	20231019	192300	90716470	5250	5250	5250	5250	0
60	20231019	192200	90716470	5250	5250	5250	5250	0
61	20231019	192100	90716470	5250	5250	5250	5250	0
62	20231019	192000	90716470	5250	5250	5250	5250	698
63	20231019	191900	90716470	5250	5250	5250	5250	0
64	20231019	191800	90716470	5250	5250	5250	5250	0
65	20231019	191700	90716470	5250	5250	5250	5250	0
66	20231019	191600	90716470	5250	5250	5250	5250	0
67	20231019	191500	90716470	5250	5250	5250	5250	0
68	20231019	191400	90716470	5250	5250	5250	5250	0
69	20231019	191300	90716470	5250	5250	5250	5250	0
70	20231019	191200	90716470	5250	5250	5250	5250	0
71	20231019	191100	90716470	5250	5250	5250	5250	0
72	20231019	191000	90716470	5250	5250	5250	5250	0
73	20231019	190900	90716470	5250	5250	5250	5250	0
74	20231019	190800	90716470	5250	5250	5250	5250	0
75	20231019	190700	90716470	5250	5250	5250	5250	0
76	20231019	190600	90716470	5250	5250	5250	5250	0
77	20231019	190500	90716470	5250	5250	5250	5250	0
78	20231019	190400	90716470	5250	5250	5250	5250	0
79	20231019	190300	90716470	5250	5250	5250	5250	0
80	20231019	190200	90716470	5250	5250	5250	5250	0
81	20231019	190100	90716470	5250	5250	5250	5250	0
82	20231019	190000	90716470	5250	5250	5250	5250	0
83	20231019	185900	90716470	5250	5250	5250	5250	0
84	20231019	185800	90716470	5250	5250	5250	5250	0
85	20231019	185700	90716470	5250	5250	5250	5250	0
86	20231019	185600	90716470	5250	5250	5250	5250	0
87	20231019	185500	90716470	5250	5250	5250	5250	0
88	20231019	185400	90716470	5250	5250	5250	5250	0
89	20231019	185300	90716470	5250	5250	5250	5250	0
90	20231019	185200	90716470	5250	5250	5250	5250	0
91	20231019	185100	90716470	5250	5250	5250	5250	0
92	20231019	185000	90716470	5250	5250	5250	5250	698
93	20231019	184900	90716470	5250	5250	5250	5250	0
94	20231019	184800	90716470	5250	5250	5250	5250	0
95	20231019	184700	90716470	5250	5250	5250	5250	0
96	20231019	184600	90716470	5250	5250	5250	5250	0
97	20231019	184500	90716470	5250	5250	5250	5250	0
98	20231019	184400	90716470	5250	5250	5250	5250	0
99	20231019	184300	90716470	5250	5250	5250	5250	0
100	20231019	184200	90716470	5250	5250	5250	5250	0
101	20231019	184100	90716470	5250	5250	5250	5250	0
102	20231019	184000	90716470	5250	5250	5250	5250	0
103	20231019	183900	90716470	5250	5250	5250	5250	0
104	20231019	183800	90716470	5250	5250	5250	5250	0
105	20231019	183700	90716470	5250	5250	5250	5250	0
106	20231019	183600	90716470	5250	5250	5250	5250	0
107	20231019	183500	90716470	5250	5250	5250	5250	0
108	20231019	183400	90716470	5250	5250	5250	5250	0
109	20231019	183300	90716470	5250	5250	5250	5250	0
110	20231019	183200	90716470	5250	5250	5250	5250	0
111	20231019	183100	90716470	5250	5250	5250	5250	0
112	20231019	183000	90716470	5250	5250	5250	5250	0
113	20231019	182900	90716470	5250	5250	5250	5250	0
114	20231019	182800	90716470	5250	5250	5250	5250	0
115	20231019	182700	90716470	5250	5250	5250	5250	0
116	20231019	182600	90716470	5250	5250	5250	5250	0
117	20231019	182500	90716470	5250	5250	5250	5250	0
118	20231019	182400	90716470	5250	5250	5250	5250	0
119	20231019	182300	90716470	5250	5250	5250	5250	0
120	20231019	182200	90716470	5250	5250	5250	5250	0
121	20231019	182100	90716470	5250	5250	5250	5250	0
122	20231019	182000	90716470	5250	5250	5250	5250	698
123	20231019	181900	90716470	5250	5250	5250	5250	0
124	20231019	181800	90716470	5250	5250	5250	5250	0
125	20231019	181700	90716470	5250	5250	5250	5250	0
126	20231019	181600	90716470	5250	5250	5250	5250	0
127	20231019	181500	90716470	5250	5250	5250	5250	0
128	20231019	181400	90716470	5250	5250	5250	5250	0
129	20231019	181300	90716470	5250	5250	5250	5250	0
130	20231019	181200	90716470	5250	5250	5250	5250	0
131	20231019	181100	90716470	5250	5250	5250	5250	0
132	20231019	181000	90716470	5250	5250	5250	5250	0
133	20231019	180900	90716470	5250	5250	5250	5250	0
134	20231019	180800	90716470	5250	5250	5250	5250	0
135	20231019	180700	90716470	5250	5250	5250	5250	0
136	20231019	180600	90716470	5250	5250	5250	5250	0
137	20231019	180500	90716470	5250	5250	5250	5250	0
138	20231019	180400	90716470	5250	5250	5250	5250	0
139	20231019	180300	90716470	5250	5250	5250	5250	0
140	20231019	180200	90716470	5250	5250	5250	5250	0
141	20231019	180100	90716470	5250	5250	5250	5250	0
142	20231019	180000	90716470	5250	5250	5250	5250	0
143	20231019	175900	90716470	5250	5250	5250	5250	0
144	20231019	175800	90716470	5250	5250	5250	5250	0
145	20231019	175700	90716470	5250	5250	5250	5250	0
146	20231019	175600	90716470	5250	5250	5250	5250	0
147	20231019	175500	90716470	5250	5250	5250	5250	0
148	20231019	175400	90716470	5250	5250	5250	5250	0
149	20231019	175300	90716470	5250	5250	5250	5250	0
150	20231019	175200	90716470	5250	5250	5250	5250	0
151	20231019	175100	90716470	5250	5250	5250	5250	0
152	20231019	175000	90716470	5250	5250	5250	5250	698
153	20231019	174900	90716470	5250	5250	5250	5250	0
154	20231019	174800	90716470	5250	5250	5250	5250	0
155	20231019	174700	90716470	5250	5250	5250	5250	0
156	20231019	174600	90716470	5250	5250	5250	5250	0
157	20231019	174500	90716470	5250	5250	5250	5250	0
158	20231019	174400	90716470	5250	5250	5250	5250	0
159	20231019	174300	90716470	5250	5250	5250	5250	0
160	20231019	174200	90716470	5250	5250	5250	5250	0
161	20231019	174100	90716470	5250	5250	5250	5250	0
162	20231019	174000	90716470	5250	5250	5250	5250	0
163	20231019	173900	90716470	5250	5250	5250	5250	0
164	20231019	173800	90716470	5250	5250	5250	5250	0
165	20231019	173700	90716470	5250	5250	5250	5250	0
166	20231019	173600	90716470	5250	5250	5250	5250	0
167	20231019	173500	90716470	5250	5250	5250	5250	0
168	20231019	173400	90716470	5250	5250	5250	5250	0
169	20231019	173300	90716470	5250	5250	5250	5250	0
170	20231019	173200	90716470	5250	5250	5250	5250	0
171	20231019	173100	90716470	5250	5250	5250	5250	0
172	20231019	173000	90716470	5250	5250	5250	5250	0
173	20231019	172900	90716470	5250	5250	5250	5250	0
174	20231019	172800	90716470	5250	5250	5250	5250	0
175	20231019	172700	90716470	5250	5250	5250	5250	0
176	20231019	172600	90716470	5250	5250	5250	5250	0
177	20231019	172500	90716470	5250	5250	5250	5250	0
178	20231019	172400	90716470	5250	5250	5250	5250	0
179	20231019	172300	90716470	5250	5250	5250	5250	0
180	20231019	172200	90716470	5250	5250	5250	5250	0
181	20231019	172100	90716470	5250	5250	5250	5250	0
182	20231019	172000	90716470	5250	5250	5250	5250	698
183	20231019	171900	90716470	5250	5250	5250	5250	0
184	20231019	171800	90716470	5250	5250	5250	5250	0
185	20231019	171700	90716470	5250	5250	5250	5250	0
186	20231019	171600	90716470	5250	5250	5250	5250	0
187	20231019	171500	90716470	5250	5250	5250	5250	0
188	20231019	171400	90716470	5250	5250	5250	5250	0
189	20231019	171300	90716470	5250	5250	5250	5250	0
190	20231019	171200	90716470	5250	5250	5250	5250	0
191	20231019	171100	90716470	5250	5250	5250	5250	0
192	20231019	171000	90716470	5250	5250	5250	5250	0
193	20231019	170900	90716470	5250	5250	5250	5250	0
194	20231019	170800	90716470	5250	5250	5250	5250	0
195	20231019	170700	90716470	5250	5250	5250	5250	0
196	20231019	170600	90716470	5250	5250	5250	5250	0
197	20231019	170500	90716470	5250	5250	5250	5250	0
198	20231019	170400	90716470	5250	5250	5250	5250	0
199	20231019	170300	90716470	5250	5250	5250	5250	0
200	20231019	170200	90716470	5250	5250	5250	5250	0
201	20231019	170100	90716470	5250	5250	5250	5250	0
202	20231019	170000	90716470	5250	5250	5250	5250	0
203	20231019	165900	90716470	5250	5250	5250	5250	0
204	20231019	165800	90716470	5250	5250	5250	5250	0
205	20231019	165700	90716470	5250	5250	5250	5250	0
206	20231019	165600	90716470	5250	5250	5250	5250	0
207	20231019	165500	90716470	5250	5250	5250	5250	0
208	20231019	165400	90716470	5250	5250	5250	5250	0
209	20231019	165300	90716470	5250	5250	5250	5250	0
210	20231019	165200	90716470	5250	5250	5250	5250	0
211	20231019	165100	90716470	5250	5250	5250	5250	0
212	20231019	165000	90716470	5250	5250	5250	5250	698
213	20231019	164900	90716470	5250	5250	5250	5250	0
214	20231019	164800	90716470	5250	5250	5250	5250	0
215	20231019	164700	90716470	5250	5250	5250	5250	0
216	20231019	164600	90716470	5250	5250	5250	5250	0
217	20231019	164500	90716470	5250	5250	5250	5250	0
218	20231019	164400	90716470	5250	5250	5250	5250	0
219	20231019	164300	90716470	5250	5250	5250	5250	0
220	20231019	164200	90716470	5250	5250	5250	5250	0
221	20231019	164100	90716470	5250	5250	5250	5250	0
222	20231019	164000	90716470	5250	5250	5250	5250	0
223	20231019	163900	90716470	5250	5250	5250	5250	0
224	20231019	163800	90716470	5250	5250	5250	5250	0
225	20231019	163700	90716470	5250	5250	5250	5250	0
226	20231019	163600	90716470	5250	5250	5250	5250	0
227	20231019	163500	90716470	5250	5250	5250	5250	0
228	20231019	163400	90716470	5250	5250	5250	5250	0
229	20231019	163300	90716470	5250	5250	5250	5250	0
230	20231019	163200	90716470	5250	5250	5250	5250	0
231	20231019	163100	90716470	5250	5250	5250	5250	0
232	20231019	163000	90716470	5250	5250	5250	5250	0
233	20231019	162900	90716470	5250	5250	5250	5250	0
234	20231019	162800	90716470	5250	5250	5250	5250	0
235	20231019	162700	90716470	5250	5250	5250	5250	0
236	20231019	162600	90716470	5250	5250	5250	5250	0
237	20231019	162500	90716470	5250	5250	5250	5250	0
238	20231019	162400	90716470	5250	5250	5250	5250	0
239	20231019	162300	90716470	5250	5250	5250	5250	0
240	20231019	162200	90716470	5250	5250	5250	5250	0
241	20231019	162100	90716470	5250	5250	5250	5250	0
242	20231019	162000	90716470	5250	5250	5250	5250	698
243	20231019	161900	90716470	5250	5250	5250	5250	0
244	20231019	161800	90716470	5250	5250	5250	5250	0
245	20231019	161700	90716470	5250	5250	5250	5250	0
246	20231019	161600	90716470	5250	5250	5250	5250	0
247	20231019	161500	90716470	5250	5250	5250	5250	0
248	20231019	161400	90716470	5250	5250	5250	5250	0
249	20231019	161300	90716470	5250	5250	5250	5250	0
250	20231019	161200	90716470	5250	5250	5250	5250	0
251	20231019	161100	90716470	5250	5250	5250	5250	0
252	20231019	161000	90716470	5250	5250	5250	5250	0
253	20231019	160900	90716470	5250	5250	5250	5250	0
254	20231019	160800	90716470	5250	5250	5250	5250	0
255	20231019	160700	90716470	5250	5250	5250	5250	0
256	20231019	160600	90716470	5250	5250	5250	5250	0
257	20231019	160500	90716470	5250	5250	5250	5250	0
258	20231019	160400	90716470	5250	5250	5250	5250	0
259	20231019	160300	90716470	5250	5250	5250	5250	0
260	20231019	160200	90716470	5250	5250	5250	5250	0
261	20231019	160100	90716470	5250	5250	5250	5250	0
262	20231019	160000	90716470	5250	5250	5250	5250	0
263	20231019	155900	90716470	5250	5250	5250	5250	0
264	20231019	155800	90716470	5250	5250	5250	5250	0
265	20231019	155700	90716470	5250	5250	5250	5250	0
266	20231019	155600	90716470	5250	5250	5250	5250	0
267	20231019	155500	90716470	5250	5250	5250	5250	0
268	20231019	155400	90716470	5250	5250	5250	5250	0
269	20231019	155300	90716470	5250	5250	5250	5250	0
270	20231019	155200	90716470	5250	5250	5250	5250	0
271	20231019	155100	90716470	5250	5250	5250	5250	0
272	20231019	155000	90716470	5250	5250	5250	5250	698
273	20231019	154900	90716470	5250	5250	5250	5250	0
274	20231019	154800	90716470	5250	5250	5250	5250	0
275	20231019	154700	90716470	5250	5250	5250	5250	0
276	20231019	154600	90716470	5250	5250	5250	5250	0
277	20231019	154500	90716470	5250	5250	5250	5250	0
278	20231019	154400	90716470	5250	5250	5250	5250	0
279	20231019	154300	90716470	5250	5250	5250	5250	0
280	20231019	154200	90716470	5250	5250	5250	5250	0
281	20231019	154100	90716470	5250	5250	5250	5250	0
282	20231019	154000	90716470	5250	5250	5250	5250	0
283	20231019	153900	90716470	5250	5250	5250	5250	0
284	20231019	153800	90716470	5250	5250	5250	5250	0
285	20231019	153700	90716470	5250	5250	5250	5250	0
286	20231019	153600	90716470	5250	5250	5250	5250	0
287	20231019	153500	90716470	5250	5250	5250	5250	0
288	20231019	153400	90716470	5250	5250	5250	5250	0
289	20231019	153300	90716470	5250	5250	5250	5250	0
290	20231019	153200	90716470	5250	5250	5250	5250	0
291	20231019	153100	90716470	5250	5250	5250	5250	0
292	20231019	153000	90716470	5250	5250	5250	5250	698
293	20231019	152900	87051970	5290	5290	5290	5290	0
294	20231019	152800	87051970	5290	5290	5290	5290	0
295	20231019	152700	87051970	5290	5290	5290	5290	0
296	20231019	152600	87051970	5290	5290	5290	5290	0
297	20231019	152500	87051970	5290	5290	5290	5290	0
298	20231019	152400	87051970	5290	5290	5290	5290	0
299	20231019	152300	87051970	5290	5290	5290	5290	0
300	20231019	152200	87051970	5290	5290	5290	5290	0
301	20231019	152100	87051970	5290	5290	5290	5290	0
302	20231019	152000	87051970	5290	5290	5290	5290	0
303	20231019	151900	87051970	5290	5280	5290	5280	15
304	20231019	151800	86972670	5290	5270	5290	5240	155
305	20231019	151700	86157770	5270	5270	5270	5270	0
306	20231019	151600	86157770	5270	5270	5270	5270	0
307	20231019	151500	86157770	5270	5270	5270	5270	1
308	20231019	151400	86152500	5270	5270	5270	5270	0
309	20231019	151300	86152500	5270	5270	5270	5270	48
310	20231019	151200	85899540	5280	5280	5280	5280	504
311	20231019	151100	83238420	5280	5280	5280	5280	0
312	20231019	151000	83238420	5280	5280	5280	5280	0
313	20231019	150900	83238420	5280	5280	5280	5280	0
314	20231019	150800	83238420	5280	5280	5280	5280	6
315	20231019	150700	83206740	5270	5270	5270	5270	0
316	20231019	150600	83206740	5270	5270	5270	5270	11
317	20231019	150500	83148770	5280	5280	5280	5280	1
318	20231019	150400	83143490	5300	5300	5300	5300	0
319	20231019	150300	83143490	5300	5290	5300	5290	200
320	20231019	150200	82083590	5290	5290	5290	5290	0
321	20231019	150100	82083590	5290	5290	5290	5290	0
322	20231019	150000	82083590	5290	5290	5290	5290	0
323	20231019	145900	82083590	5290	5290	5290	5290	0
324	20231019	145800	82083590	5290	5290	5290	5290	15
325	20231019	145700	82004240	5250	5250	5250	5250	0
326	20231019	145600	82004240	5250	5250	5250	5250	0
327	20231019	145500	82004240	5250	5250	5250	5250	0
328	20231019	145400	82004240	5250	5250	5250	5250	0
329	20231019	145300	82004240	5250	5250	5250	5250	0
330	20231019	145200	82004240	5250	5250	5250	5250	0
331	20231019	145100	82004240	5250	5250	5250	5250	0
332	20231019	145000	82004240	5250	5250	5250	5250	0
333	20231019	144900	82004240	5250	5250	5250	5250	0
334	20231019	144800	82004240	5250	5250	5250	5250	0
335	20231019	144700	82004240	5250	5250	5250	5250	0
336	20231019	144600	82004240	5250	5250	5250	5250	500
337	20231019	144500	79379240	5250	5260	5260	5250	176
338	20231019	144400	78453900	5260	5260	5260	5260	0
339	20231019	144300	78453900	5260	5270	5270	5260	130
340	20231019	144200	77769770	5300	5300	5300	5300	0
341	20231019	144100	77769770	5300	5300	5300	5300	0
342	20231019	144000	77769770	5300	5300	5300	5300	0
343	20231019	143900	77769770	5300	5300	5300	5300	0
344	20231019	143800	77769770	5300	5290	5300	5290	380
345	20231019	143700	75757570	5270	5270	5270	5270	0
346	20231019	143600	75757570	5270	5270	5270	5270	0
347	20231019	143500	75757570	5270	5270	5270	5270	1
348	20231019	143400	75752300	5260	5260	5260	5260	0
349	20231019	143300	75752300	5260	5260	5260	5260	0
350	20231019	143200	75752300	5260	5260	5260	5260	0
351	20231019	143100	75752300	5260	5260	5260	5260	0
352	20231019	143000	75752300	5260	5260	5260	5260	0
353	20231019	142900	75752300	5260	5260	5260	5260	0
354	20231019	142800	75752300	5260	5260	5260	5260	0
355	20231019	142700	75752300	5260	5260	5260	5260	0
356	20231019	142600	75752300	5260	5260	5260	5260	0
357	20231019	142500	75752300	5260	5260	5260	5260	0
358	20231019	142400	75752300	5260	5290	5290	5260	200
359	20231019	142300	74698000	5300	5300	5300	5300	0
360	20231019	142200	74698000	5300	5300	5300	5300	0
361	20231019	142100	74698000	5300	5300	5300	5300	276
362	20231019	142000	73235200	5300	5300	5300	5300	0
363	20231019	141900	73235200	5300	5300	5300	5300	0
364	20231019	141800	73235200	5300	5300	5300	5300	0
365	20231019	141700	73235200	5300	5300	5300	5300	0
366	20231019	141600	73235200	5300	5300	5300	5300	2
367	20231019	141500	73224600	5300	5300	5310	5300	19
368	20231019	141400	73123730	5300	5310	5310	5300	51
369	20231019	141300	72852930	5310	5310	5310	5310	0
370	20231019	141200	72852930	5310	5310	5310	5310	0
371	20231019	141100	72852930	5310	5310	5310	5310	0
372	20231019	141000	72852930	5310	5310	5310	5310	2
373	20231019	140900	72842310	5310	5310	5310	5310	0
374	20231019	140800	72842310	5310	5310	5310	5310	0
375	20231019	140700	72842310	5310	5310	5310	5310	0
376	20231019	140600	72842310	5310	5310	5310	5310	15
377	20231019	140500	72762660	5310	5310	5310	5310	0
378	20231019	140400	72762660	5310	5310	5310	5310	0
379	20231019	140300	72762660	5310	5310	5310	5310	0
380	20231019	140200	72762660	5310	5300	5310	5300	3
381	20231019	140100	72746740	5290	5290	5290	5290	0
382	20231019	140000	72746740	5290	5290	5290	5290	0
383	20231019	135900	72746740	5290	5290	5290	5290	0
384	20231019	135800	72746740	5290	5290	5290	5290	1
385	20231019	135700	72741450	5280	5280	5280	5280	0
386	20231019	135600	72741450	5280	5280	5280	5280	0
387	20231019	135500	72741450	5280	5280	5280	5280	0
388	20231019	135400	72741450	5280	5280	5280	5280	0
389	20231019	135300	72741450	5280	5280	5280	5280	20
390	20231019	135200	72635850	5280	5270	5280	5270	100
391	20231019	135100	72107890	5250	5250	5250	5250	0
392	20231019	135000	72107890	5250	5250	5250	5250	0
393	20231019	134900	72107890	5250	5250	5250	5250	0
394	20231019	134800	72107890	5250	5250	5250	5250	0
395	20231019	134700	72107890	5250	5250	5250	5250	0
396	20231019	134600	72107890	5250	5260	5260	5250	845
397	20231019	134500	67667620	5260	5270	5270	5260	50
398	20231019	134400	67404520	5310	5310	5310	5310	0
399	20231019	134300	67404520	5310	5290	5310	5260	810
400	20231019	134200	63136250	5340	5340	5340	5340	0
401	20231019	134100	63136250	5340	5340	5340	5340	0
402	20231019	134000	63136250	5340	5340	5340	5340	0
403	20231019	133900	63136250	5340	5340	5340	5340	0
404	20231019	133800	63136250	5340	5340	5340	5340	0
405	20231019	133700	63136250	5340	5340	5340	5340	0
406	20231019	133600	63136250	5340	5340	5340	5340	0
407	20231019	133500	63136250	5340	5340	5340	5340	0
408	20231019	133400	63136250	5340	5340	5340	5340	0
409	20231019	133300	63136250	5340	5340	5340	5340	0
410	20231019	133200	63136250	5340	5340	5340	5340	0
411	20231019	133100	63136250	5340	5340	5340	5340	0
412	20231019	133000	63136250	5340	5340	5340	5340	0
413	20231019	132900	63136250	5340	5340	5340	5340	0
414	20231019	132800	63136250	5340	5340	5340	5340	0
415	20231019	132700	63136250	5340	5340	5340	5340	0
416	20231019	132600	63136250	5340	5340	5340	5340	0
417	20231019	132500	63136250	5340	5340	5340	5340	0
418	20231019	132400	63136250	5340	5340	5340	5340	0
419	20231019	132300	63136250	5340	5340	5340	5340	0
420	20231019	132200	63136250	5340	5340	5340	5340	0
421	20231019	132100	63136250	5340	5340	5340	5340	0
422	20231019	132000	63136250	5340	5340	5340	5340	0
423	20231019	131900	63136250	5340	5340	5340	5340	0
424	20231019	131800	63136250	5340	5340	5340	5340	0
425	20231019	131700	63136250	5340	5340	5340	5340	0
426	20231019	131600	63136250	5340	5320	5340	5320	38
427	20231019	131500	62933480	5290	5290	5290	5290	0
428	20231019	131400	62933480	5290	5290	5290	5290	0
429	20231019	131300	62933480	5290	5290	5290	5290	0
430	20231019	131200	62933480	5290	5290	5290	5290	0
431	20231019	131100	62933480	5290	5290	5290	5290	0
432	20231019	131000	62933480	5290	5290	5290	5290	0
433	20231019	130900	62933480	5290	5290	5290	5290	0
434	20231019	130800	62933480	5290	5290	5290	5290	0
435	20231019	130700	62933480	5290	5290	5290	5290	0
436	20231019	130600	62933480	5290	5290	5290	5290	0
437	20231019	130500	62933480	5290	5290	5290	5290	0
438	20231019	130400	62933480	5290	5290	5290	5290	0
439	20231019	130300	62933480	5290	5290	5290	5290	0
440	20231019	130200	62933480	5290	5290	5290	5290	0
441	20231019	130100	62933480	5290	5290	5290	5290	0
442	20231019	130000	62933480	5290	5290	5290	5290	0
443	20231019	125900	62933480	5290	5290	5290	5290	0
444	20231019	125800	62933480	5290	5290	5290	5290	0
445	20231019	125700	62933480	5290	5290	5290	5290	0
446	20231019	125600	62933480	5290	5290	5290	5290	30
447	20231019	125500	62774780	5270	5270	5270	5270	0
448	20231019	125400	62774780	5270	5270	5270	5270	0
449	20231019	125300	62774780	5270	5270	5270	5270	0
450	20231019	125200	62774780	5270	5270	5270	5270	0
451	20231019	125100	62774780	5270	5270	5270	5270	0
452	20231019	125000	62774780	5270	5270	5270	5270	0
453	20231019	124900	62774780	5270	5270	5270	5270	0
454	20231019	124800	62774780	5270	5270	5270	5270	0
455	20231019	124700	62774780	5270	5270	5270	5270	0
456	20231019	124600	62774780	5270	5270	5270	5270	0
457	20231019	124500	62774780	5270	5270	5270	5270	0
458	20231019	124400	62774780	5270	5270	5270	5270	0
459	20231019	124300	62774780	5270	5270	5270	5270	0
460	20231019	124200	62774780	5270	5270	5270	5270	0
461	20231019	124100	62774780	5270	5290	5290	5270	400
462	20231019	124000	60661700	5290	5290	5290	5290	0
463	20231019	123900	60661700	5290	5290	5290	5290	0
464	20231019	123800	60661700	5290	5290	5290	5290	45
465	20231019	123700	60423650	5290	5290	5290	5290	0
466	20231019	123600	60423650	5290	5290	5290	5290	1
467	20231019	123500	60418360	5290	5290	5290	5290	0
468	20231019	123400	60418360	5290	5290	5290	5290	0
469	20231019	123300	60418360	5290	5290	5290	5290	0
470	20231019	123200	60418360	5290	5290	5290	5290	13
471	20231019	123100	60349590	5290	5310	5310	5290	1400
472	20231019	123000	52923720	5320	5320	5320	5320	0
473	20231019	122900	52923720	5320	5320	5320	5320	0
474	20231019	122800	52923720	5320	5320	5320	5320	0
475	20231019	122700	52923720	5320	5320	5320	5320	0
476	20231019	122600	52923720	5320	5320	5320	5320	0
477	20231019	122500	52923720	5320	5320	5320	5320	0
478	20231019	122400	52923720	5320	5320	5320	5320	0
479	20231019	122300	52923720	5320	5320	5320	5320	0
480	20231019	122200	52923720	5320	5320	5320	5320	215
481	20231019	122100	51779920	5330	5330	5330	5330	0
482	20231019	122000	51779920	5330	5330	5330	5330	0
483	20231019	121900	51779920	5330	5330	5330	5330	0
484	20231019	121800	51779920	5330	5330	5330	5330	0
485	20231019	121700	51779920	5330	5320	5330	5320	274
486	20231019	121600	50322220	5330	5330	5330	5330	0
487	20231019	121500	50322220	5330	5330	5330	5330	40
488	20231019	121400	50109020	5320	5320	5320	5320	0
489	20231019	121300	50109020	5320	5320	5320	5320	0
490	20231019	121200	50109020	5320	5320	5320	5320	0
491	20231019	121100	50109020	5320	5320	5320	5320	0
492	20231019	121000	50109020	5320	5320	5320	5320	0
493	20231019	120900	50109020	5320	5320	5320	5320	0
494	20231019	120800	50109020	5320	5320	5320	5320	0
495	20231019	120700	50109020	5320	5320	5320	5320	0
496	20231019	120600	50109020	5320	5320	5320	5320	3
497	20231019	120500	50093060	5320	5320	5320	5320	0
498	20231019	120400	50093060	5320	5320	5320	5320	1
499	20231019	120300	50087740	5320	5320	5320	5320	1
500	20231019	120200	50082420	5320	5320	5320	5320	36
501	20231019	120100	49890900	5320	5320	5320	5320	0
502	20231019	120000	49890900	5320	5320	5320	5320	0
503	20231019	115900	49890900	5320	5320	5320	5320	0
504	20231019	115800	49890900	5320	5320	5320	5320	0
505	20231019	115700	49890900	5320	5320	5320	5320	0
506	20231019	115600	49890900	5320	5320	5320	5320	0
507	20231019	115500	49890900	5320	5320	5320	5320	0
508	20231019	115400	49890900	5320	5320	5320	5320	0
509	20231019	115300	49890900	5320	5320	5320	5320	0
510	20231019	115200	49890900	5320	5320	5320	5320	3
511	20231019	115100	49874940	5320	5320	5320	5320	0
512	20231019	115000	49874940	5320	5320	5320	5320	500
513	20231019	114900	47214940	5320	5320	5320	5320	0
514	20231019	114800	47214940	5320	5320	5320	5320	0
515	20231019	114700	47214940	5320	5320	5320	5320	0
516	20231019	114600	47214940	5320	5320	5320	5320	0
517	20231019	114500	47214940	5320	5320	5320	5320	0
518	20231019	114400	47214940	5320	5320	5320	5320	0
519	20231019	114300	47214940	5320	5320	5320	5320	0
520	20231019	114200	47214940	5320	5320	5320	5320	0
521	20231019	114100	47214940	5320	5320	5320	5320	0
522	20231019	114000	47214940	5320	5320	5320	5320	0
523	20231019	113900	47214940	5320	5320	5320	5320	0
524	20231019	113800	47214940	5320	5340	5340	5320	547
525	20231019	113700	44303070	5340	5340	5340	5340	0
526	20231019	113600	44303070	5340	5340	5340	5340	0
527	20231019	113500	44303070	5340	5340	5340	5340	0
528	20231019	113400	44303070	5340	5340	5340	5340	0
529	20231019	113300	44303070	5340	5340	5340	5340	0
530	20231019	113200	44303070	5340	5340	5340	5340	0
531	20231019	113100	44303070	5340	5340	5340	5340	0
532	20231019	113000	44303070	5340	5360	5360	5340	1239
533	20231019	112900	37682150	5360	5360	5360	5360	0
534	20231019	112800	37682150	5360	5360	5360	5360	17
535	20231019	112700	37591030	5390	5390	5390	5390	0
536	20231019	112600	37591030	5390	5390	5390	5390	0
537	20231019	112500	37591030	5390	5390	5390	5390	0
538	20231019	112400	37591030	5390	5390	5390	5390	0
539	20231019	112300	37591030	5390	5370	5390	5360	327
540	20231019	112200	35837310	5380	5380	5380	5380	0
541	20231019	112100	35837310	5380	5380	5380	5380	0
542	20231019	112000	35837310	5380	5380	5380	5380	0
543	20231019	111900	35837310	5380	5380	5380	5380	0
544	20231019	111800	35837310	5380	5380	5380	5380	0
545	20231019	111700	35837310	5380	5380	5380	5380	0
546	20231019	111600	35837310	5380	5380	5380	5380	0
547	20231019	111500	35837310	5380	5380	5380	5380	0
548	20231019	111400	35837310	5380	5380	5380	5380	2
549	20231019	111300	35826550	5370	5370	5370	5370	0
550	20231019	111200	35826550	5370	5370	5370	5370	0
551	20231019	111100	35826550	5370	5370	5370	5370	0
552	20231019	111000	35826550	5370	5370	5370	5370	0
553	20231019	110900	35826550	5370	5370	5370	5370	0
554	20231019	110800	35826550	5370	5370	5370	5370	0
555	20231019	110700	35826550	5370	5370	5370	5370	0
556	20231019	110600	35826550	5370	5370	5370	5370	0
557	20231019	110500	35826550	5370	5370	5370	5370	0
558	20231019	110400	35826550	5370	5370	5370	5370	0
559	20231019	110300	35826550	5370	5370	5370	5370	0
560	20231019	110200	35826550	5370	5370	5370	5370	0
561	20231019	110100	35826550	5370	5370	5370	5370	0
562	20231019	110000	35826550	5370	5370	5370	5370	0
563	20231019	105900	35826550	5370	5370	5370	5370	0
564	20231019	105800	35826550	5370	5380	5380	5370	1570
565	20231019	105700	27387850	5390	5390	5390	5390	0
566	20231019	105600	27387850	5390	5390	5390	5390	0
567	20231019	105500	27387850	5390	5380	5390	5380	122
568	20231019	105400	26730280	5400	5400	5400	5400	0
569	20231019	105300	26730280	5400	5400	5400	5400	0
570	20231019	105200	26730280	5400	5400	5400	5400	0
571	20231019	105100	26730280	5400	5400	5400	5400	0
572	20231019	105000	26730280	5400	5400	5400	5400	0
573	20231019	104900	26730280	5400	5400	5400	5400	0
574	20231019	104800	26730280	5400	5400	5400	5400	0
575	20231019	104700	26730280	5400	5400	5400	5400	0
576	20231019	104600	26730280	5400	5400	5400	5400	0
577	20231019	104500	26730280	5400	5400	5400	5400	0
578	20231019	104400	26730280	5400	5380	5400	5380	24
579	20231019	104300	26600810	5370	5370	5370	5370	0
580	20231019	104200	26600810	5370	5380	5380	5370	129
581	20231019	104100	25906800	5390	5390	5390	5390	0
582	20231019	104000	25906800	5390	5390	5390	5390	4
583	20231019	103900	25885240	5390	5390	5390	5390	1
584	20231019	103800	25879850	5380	5380	5380	5380	0
585	20231019	103700	25879850	5380	5380	5380	5380	0
586	20231019	103600	25879850	5380	5380	5380	5380	0
587	20231019	103500	25879850	5380	5380	5380	5380	0
588	20231019	103400	25879850	5380	5380	5380	5380	122
589	20231019	103300	25223490	5380	5380	5380	5380	0
590	20231019	103200	25223490	5380	5380	5380	5380	178
591	20231019	103100	24265850	5370	5370	5370	5370	0
592	20231019	103000	24265850	5370	5370	5370	5370	0
593	20231019	102900	24265850	5370	5370	5370	5370	0
594	20231019	102800	24265850	5370	5370	5370	5370	1
595	20231019	102700	24260480	5370	5370	5370	5370	0
596	20231019	102600	24260480	5370	5370	5370	5370	0
597	20231019	102500	24260480	5370	5370	5370	5370	0
598	20231019	102400	24260480	5370	5370	5370	5370	0
599	20231019	102300	24260480	5370	5370	5370	5370	0
600	20231019	102200	24260480	5370	5370	5370	5370	0
601	20231019	102100	24260480	5370	5370	5370	5370	0
602	20231019	102000	24260480	5370	5370	5370	5370	0
603	20231019	101900	24260480	5370	5370	5370	5370	0
604	20231019	101800	24260480	5370	5370	5370	5370	0
605	20231019	101700	24260480	5370	5370	5370	5370	0
606	20231019	101600	24260480	5370	5370	5370	5370	1
607	20231019	101500	24255110	5370	5370	5370	5370	0
608	20231019	101400	24255110	5370	5370	5370	5370	0
609	20231019	101300	24255110	5370	5370	5370	5370	0
610	20231019	101200	24255110	5370	5370	5370	5370	0
611	20231019	101100	24255110	5370	5370	5370	5370	0
612	20231019	101000	24255110	5370	5370	5370	5370	0
613	20231019	100900	24255110	5370	5370	5370	5370	1
614	20231019	100800	24249740	5360	5360	5360	5360	430
615	20231019	100700	21944940	5360	5360	5360	5360	1
616	20231019	100600	21939580	5350	5350	5350	5350	0
617	20231019	100500	21939580	5350	5350	5350	5350	100
618	20231019	100400	21404580	5360	5360	5360	5360	412
619	20231019	100300	19196260	5360	5360	5360	5360	101
620	20231019	100200	18654900	5360	5360	5360	5360	52
621	20231019	100100	18376180	5360	5360	5360	5360	10
622	20231019	100000	18322580	5380	5380	5380	5380	0
623	20231019	095900	18322580	5380	5380	5380	5380	0
624	20231019	095800	18322580	5380	5380	5380	5380	100
625	20231019	095700	17784580	5380	5380	5380	5380	13
626	20231019	095600	17714640	5380	5360	5380	5360	16
627	20231019	095500	17628740	5360	5360	5360	5360	0
628	20231019	095400	17628740	5360	5360	5360	5360	0
629	20231019	095300	17628740	5360	5360	5360	5360	0
630	20231019	095200	17628740	5360	5360	5360	5360	0
631	20231019	095100	17628740	5360	5360	5360	5360	0
632	20231019	095000	17628740	5360	5360	5360	5360	0
633	20231019	094900	17628740	5360	5360	5360	5360	0
634	20231019	094800	17628740	5360	5360	5360	5360	0
635	20231019	094700	17628740	5360	5360	5360	5360	0
636	20231019	094600	17628740	5360	5360	5360	5360	100
637	20231019	094500	17092740	5360	5350	5360	5350	29
638	20231019	094400	16937310	5350	5350	5350	5350	3
639	20231019	094300	16921260	5320	5320	5320	5320	0
640	20231019	094200	16921260	5320	5320	5320	5320	0
641	20231019	094100	16921260	5320	5320	5320	5320	0
642	20231019	094000	16921260	5320	5320	5320	5320	0
643	20231019	093900	16921260	5320	5320	5320	5320	0
644	20231019	093800	16921260	5320	5320	5320	5320	0
645	20231019	093700	16921260	5320	5320	5320	5320	0
646	20231019	093600	16921260	5320	5320	5320	5320	0
647	20231019	093500	16921260	5320	5320	5320	5320	0
648	20231019	093400	16921260	5320	5320	5320	5320	2
649	20231019	093300	16910620	5320	5320	5320	5320	0
650	20231019	093200	16910620	5320	5320	5320	5320	2
651	20231019	093100	16899980	5320	5320	5320	5320	0
652	20231019	093000	16899980	5320	5320	5320	5320	0
653	20231019	092900	16899980	5320	5320	5320	5320	320
654	20231019	092800	15197580	5330	5330	5330	5330	0
655	20231019	092700	15197580	5330	5330	5330	5330	0
656	20231019	092600	15197580	5330	5330	5330	5330	0
657	20231019	092500	15197580	5330	5330	5330	5330	0
658	20231019	092400	15197580	5330	5330	5330	5330	0
659	20231019	092300	15197580	5330	5330	5330	5330	0
660	20231019	092200	15197580	5330	5330	5330	5330	80
661	20231019	092100	14771180	5330	5330	5330	5330	0
662	20231019	092000	14771180	5330	5330	5330	5330	0
663	20231019	091900	14771180	5330	5330	5330	5330	0
664	20231019	091800	14771180	5330	5330	5330	5330	0
665	20231019	091700	14771180	5330	5330	5330	5330	0
666	20231019	091600	14771180	5330	5330	5330	5330	108
667	20231019	091500	14195540	5320	5320	5320	5320	0
668	20231019	091400	14195540	5320	5320	5320	5320	0
669	20231019	091300	14195540	5320	5320	5320	5320	0
670	20231019	091200	14195540	5320	5320	5320	5320	0
671	20231019	091100	14195540	5320	5320	5320	5320	0
672	20231019	091000	14195540	5320	5320	5320	5320	254
673	20231019	090900	12844260	5330	5330	5330	5330	360
674	20231019	090800	10925460	5380	5380	5380	5380	0
675	20231019	090700	10925460	5380	5380	5380	5380	0
676	20231019	090600	10925460	5380	5340	5380	5330	333
677	20231019	090500	9146970	5350	5350	5350	5350	100
678	20231019	090400	8611970	5350	5350	5350	5350	0
679	20231019	090300	8611970	5350	5350	5350	5350	0
680	20231019	090200	8611970	5350	5350	5350	5350	0
681	20231019	090100	8611970	5350	5350	5350	5350	196
682	20231019	090000	7563370	5380	5360	5380	5360	1411