KissMeData/004720/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	184100	719298970	5560	5560	5560	5560	2745
3	20231019	184000	719298970	5560	5560	5560	5560	0
4	20231019	183900	719298970	5560	5560	5560	5560	0
5	20231019	183800	719298970	5560	5560	5560	5560	0
6	20231019	183700	719298970	5560	5560	5560	5560	0
7	20231019	183600	719298970	5560	5560	5560	5560	0
8	20231019	183500	719298970	5560	5560	5560	5560	0
9	20231019	183400	719298970	5560	5560	5560	5560	0
10	20231019	183300	719298970	5560	5560	5560	5560	0
11	20231019	183200	719298970	5560	5560	5560	5560	0
12	20231019	183100	719298970	5560	5560	5560	5560	0
13	20231019	183000	719298970	5560	5560	5560	5560	0
14	20231019	182900	719298970	5560	5560	5560	5560	0
15	20231019	182800	719298970	5560	5560	5560	5560	0
16	20231019	182700	719298970	5560	5560	5560	5560	0
17	20231019	182600	719298970	5560	5560	5560	5560	0
18	20231019	182500	719298970	5560	5560	5560	5560	0
19	20231019	182400	719298970	5560	5560	5560	5560	0
20	20231019	182300	719298970	5560	5560	5560	5560	0
21	20231019	182200	719298970	5560	5560	5560	5560	0
22	20231019	182100	719298970	5560	5560	5560	5560	0
23	20231019	182000	719298970	5560	5560	5560	5560	0
24	20231019	181900	719298970	5560	5560	5560	5560	0
25	20231019	181800	719298970	5560	5560	5560	5560	0
26	20231019	181700	719298970	5560	5560	5560	5560	0
27	20231019	181600	719298970	5560	5560	5560	5560	0
28	20231019	181500	719298970	5560	5560	5560	5560	0
29	20231019	181400	719298970	5560	5560	5560	5560	0
30	20231019	181300	719298970	5560	5560	5560	5560	0
31	20231019	181200	719298970	5560	5560	5560	5560	0
32	20231019	181100	719298970	5560	5560	5560	5560	2745
33	20231019	181000	719298970	5560	5560	5560	5560	0
34	20231019	180900	719298970	5560	5560	5560	5560	0
35	20231019	180800	719298970	5560	5560	5560	5560	0
36	20231019	180700	719298970	5560	5560	5560	5560	0
37	20231019	180600	719298970	5560	5560	5560	5560	0
38	20231019	180500	719298970	5560	5560	5560	5560	0
39	20231019	180400	719298970	5560	5560	5560	5560	0
40	20231019	180300	719298970	5560	5560	5560	5560	0
41	20231019	180200	719298970	5560	5560	5560	5560	0
42	20231019	180100	719298970	5560	5560	5560	5560	0
43	20231019	180000	719298970	5560	5560	5560	5560	0
44	20231019	175900	719298970	5560	5560	5560	5560	0
45	20231019	175800	719298970	5560	5560	5560	5560	0
46	20231019	175700	719298970	5560	5560	5560	5560	0
47	20231019	175600	719298970	5560	5560	5560	5560	0
48	20231019	175500	719298970	5560	5560	5560	5560	0
49	20231019	175400	719298970	5560	5560	5560	5560	0
50	20231019	175300	719298970	5560	5560	5560	5560	0
51	20231019	175200	719298970	5560	5560	5560	5560	0
52	20231019	175100	719298970	5560	5560	5560	5560	0
53	20231019	175000	719298970	5560	5560	5560	5560	0
54	20231019	174900	719298970	5560	5560	5560	5560	0
55	20231019	174800	719298970	5560	5560	5560	5560	0
56	20231019	174700	719298970	5560	5560	5560	5560	0
57	20231019	174600	719298970	5560	5560	5560	5560	0
58	20231019	174500	719298970	5560	5560	5560	5560	0
59	20231019	174400	719298970	5560	5560	5560	5560	0
60	20231019	174300	719298970	5560	5560	5560	5560	0
61	20231019	174200	719298970	5560	5560	5560	5560	0
62	20231019	174100	719298970	5560	5560	5560	5560	2745
63	20231019	174000	719298970	5560	5560	5560	5560	0
64	20231019	173900	719298970	5560	5560	5560	5560	0
65	20231019	173800	719298970	5560	5560	5560	5560	0
66	20231019	173700	719298970	5560	5560	5560	5560	0
67	20231019	173600	719298970	5560	5560	5560	5560	0
68	20231019	173500	719298970	5560	5560	5560	5560	0
69	20231019	173400	719298970	5560	5560	5560	5560	0
70	20231019	173300	719298970	5560	5560	5560	5560	0
71	20231019	173200	719298970	5560	5560	5560	5560	0
72	20231019	173100	719298970	5560	5560	5560	5560	0
73	20231019	173000	719298970	5560	5560	5560	5560	0
74	20231019	172900	719298970	5560	5560	5560	5560	0
75	20231019	172800	719298970	5560	5560	5560	5560	0
76	20231019	172700	719298970	5560	5560	5560	5560	0
77	20231019	172600	719298970	5560	5560	5560	5560	0
78	20231019	172500	719298970	5560	5560	5560	5560	0
79	20231019	172400	719298970	5560	5560	5560	5560	0
80	20231019	172300	719298970	5560	5560	5560	5560	0
81	20231019	172200	719298970	5560	5560	5560	5560	0
82	20231019	172100	719298970	5560	5560	5560	5560	0
83	20231019	172000	719298970	5560	5560	5560	5560	0
84	20231019	171900	719298970	5560	5560	5560	5560	0
85	20231019	171800	719298970	5560	5560	5560	5560	0
86	20231019	171700	719298970	5560	5560	5560	5560	0
87	20231019	171600	719298970	5560	5560	5560	5560	0
88	20231019	171500	719298970	5560	5560	5560	5560	0
89	20231019	171400	719298970	5560	5560	5560	5560	0
90	20231019	171300	719298970	5560	5560	5560	5560	0
91	20231019	171200	719298970	5560	5560	5560	5560	0
92	20231019	171100	719298970	5560	5560	5560	5560	2745
93	20231019	171000	719298970	5560	5560	5560	5560	0
94	20231019	170900	719298970	5560	5560	5560	5560	0
95	20231019	170800	719298970	5560	5560	5560	5560	0
96	20231019	170700	719298970	5560	5560	5560	5560	0
97	20231019	170600	719298970	5560	5560	5560	5560	0
98	20231019	170500	719298970	5560	5560	5560	5560	0
99	20231019	170400	719298970	5560	5560	5560	5560	0
100	20231019	170300	719298970	5560	5560	5560	5560	0
101	20231019	170200	719298970	5560	5560	5560	5560	0
102	20231019	170100	719298970	5560	5560	5560	5560	0
103	20231019	170000	719298970	5560	5560	5560	5560	0
104	20231019	165900	719298970	5560	5560	5560	5560	0
105	20231019	165800	719298970	5560	5560	5560	5560	0
106	20231019	165700	719298970	5560	5560	5560	5560	0
107	20231019	165600	719298970	5560	5560	5560	5560	0
108	20231019	165500	719298970	5560	5560	5560	5560	0
109	20231019	165400	719298970	5560	5560	5560	5560	0
110	20231019	165300	719298970	5560	5560	5560	5560	0
111	20231019	165200	719298970	5560	5560	5560	5560	0
112	20231019	165100	719298970	5560	5560	5560	5560	0
113	20231019	165000	719298970	5560	5560	5560	5560	0
114	20231019	164900	719298970	5560	5560	5560	5560	0
115	20231019	164800	719298970	5560	5560	5560	5560	0
116	20231019	164700	719298970	5560	5560	5560	5560	0
117	20231019	164600	719298970	5560	5560	5560	5560	0
118	20231019	164500	719298970	5560	5560	5560	5560	0
119	20231019	164400	719298970	5560	5560	5560	5560	0
120	20231019	164300	719298970	5560	5560	5560	5560	0
121	20231019	164200	719298970	5560	5560	5560	5560	0
122	20231019	164100	719298970	5560	5560	5560	5560	2745
123	20231019	164000	719298970	5560	5560	5560	5560	0
124	20231019	163900	719298970	5560	5560	5560	5560	0
125	20231019	163800	719298970	5560	5560	5560	5560	0
126	20231019	163700	719298970	5560	5560	5560	5560	0
127	20231019	163600	719298970	5560	5560	5560	5560	0
128	20231019	163500	719298970	5560	5560	5560	5560	0
129	20231019	163400	719298970	5560	5560	5560	5560	0
130	20231019	163300	719298970	5560	5560	5560	5560	0
131	20231019	163200	719298970	5560	5560	5560	5560	0
132	20231019	163100	719298970	5560	5560	5560	5560	0
133	20231019	163000	719298970	5560	5560	5560	5560	0
134	20231019	162900	719298970	5560	5560	5560	5560	0
135	20231019	162800	719298970	5560	5560	5560	5560	0
136	20231019	162700	719298970	5560	5560	5560	5560	0
137	20231019	162600	719298970	5560	5560	5560	5560	0
138	20231019	162500	719298970	5560	5560	5560	5560	0
139	20231019	162400	719298970	5560	5560	5560	5560	0
140	20231019	162300	719298970	5560	5560	5560	5560	0
141	20231019	162200	719298970	5560	5560	5560	5560	0
142	20231019	162100	719298970	5560	5560	5560	5560	0
143	20231019	162000	719298970	5560	5560	5560	5560	0
144	20231019	161900	719298970	5560	5560	5560	5560	0
145	20231019	161800	719298970	5560	5560	5560	5560	0
146	20231019	161700	719298970	5560	5560	5560	5560	0
147	20231019	161600	719298970	5560	5560	5560	5560	0
148	20231019	161500	719298970	5560	5560	5560	5560	0
149	20231019	161400	719298970	5560	5560	5560	5560	0
150	20231019	161300	719298970	5560	5560	5560	5560	0
151	20231019	161200	719298970	5560	5560	5560	5560	0
152	20231019	161100	719298970	5560	5560	5560	5560	2745
153	20231019	161000	719298970	5560	5560	5560	5560	0
154	20231019	160900	719298970	5560	5560	5560	5560	0
155	20231019	160800	719298970	5560	5560	5560	5560	0
156	20231019	160700	719298970	5560	5560	5560	5560	0
157	20231019	160600	719298970	5560	5560	5560	5560	0
158	20231019	160500	719298970	5560	5560	5560	5560	0
159	20231019	160400	719298970	5560	5560	5560	5560	0
160	20231019	160300	719298970	5560	5560	5560	5560	0
161	20231019	160200	719298970	5560	5560	5560	5560	0
162	20231019	160100	719298970	5560	5560	5560	5560	0
163	20231019	160000	719298970	5560	5560	5560	5560	0
164	20231019	155900	719298970	5560	5560	5560	5560	0
165	20231019	155800	719298970	5560	5560	5560	5560	0
166	20231019	155700	719298970	5560	5560	5560	5560	0
167	20231019	155600	719298970	5560	5560	5560	5560	0
168	20231019	155500	719298970	5560	5560	5560	5560	0
169	20231019	155400	719298970	5560	5560	5560	5560	0
170	20231019	155300	719298970	5560	5560	5560	5560	0
171	20231019	155200	719298970	5560	5560	5560	5560	0
172	20231019	155100	719298970	5560	5560	5560	5560	0
173	20231019	155000	719298970	5560	5560	5560	5560	0
174	20231019	154900	719298970	5560	5560	5560	5560	0
175	20231019	154800	719298970	5560	5560	5560	5560	0
176	20231019	154700	719298970	5560	5560	5560	5560	0
177	20231019	154600	719298970	5560	5560	5560	5560	0
178	20231019	154500	719298970	5560	5560	5560	5560	0
179	20231019	154400	719298970	5560	5560	5560	5560	0
180	20231019	154300	719298970	5560	5560	5560	5560	0
181	20231019	154200	719298970	5560	5560	5560	5560	0
182	20231019	154100	719298970	5560	5560	5560	5560	2745
183	20231019	154000	719298970	5560	5560	5560	5560	0
184	20231019	153900	719298970	5560	5560	5560	5560	0
185	20231019	153800	719298970	5560	5560	5560	5560	0
186	20231019	153700	719298970	5560	5560	5560	5560	0
187	20231019	153600	719298970	5560	5560	5560	5560	0
188	20231019	153500	719298970	5560	5560	5560	5560	0
189	20231019	153400	719298970	5560	5560	5560	5560	0
190	20231019	153300	719298970	5560	5560	5560	5560	0
191	20231019	153200	719298970	5560	5560	5560	5560	0
192	20231019	153100	719298970	5560	5560	5560	5560	0
193	20231019	153000	719298970	5560	5560	5560	5560	2745
194	20231019	152900	704036770	5520	5520	5520	5520	0
195	20231019	152800	704036770	5520	5520	5520	5520	0
196	20231019	152700	704036770	5520	5520	5520	5520	0
197	20231019	152600	704036770	5520	5520	5520	5520	0
198	20231019	152500	704036770	5520	5520	5520	5520	0
199	20231019	152400	704036770	5520	5520	5520	5520	0
200	20231019	152300	704036770	5520	5520	5520	5520	0
201	20231019	152200	704036770	5520	5520	5520	5520	0
202	20231019	152100	704036770	5520	5520	5520	5520	0
203	20231019	152000	704036770	5520	5520	5520	5520	0
204	20231019	151900	704036770	5520	5530	5530	5520	1863
205	20231019	151800	693746710	5550	5550	5550	5550	228
206	20231019	151700	692481310	5550	5540	5550	5540	87
207	20231019	151600	691998560	5550	5550	5550	5550	76
208	20231019	151500	691576760	5550	5550	5550	5550	0
209	20231019	151400	691576760	5550	5550	5550	5550	84
210	20231019	151300	691110560	5550	5540	5550	5530	244
211	20231019	151200	689758810	5540	5540	5540	5540	770
212	20231019	151100	685493010	5550	5530	5550	5530	95
213	20231019	151000	684966840	5530	5540	5540	5530	1183
214	20231019	150900	678413520	5530	5530	5530	5530	453
215	20231019	150800	675908430	5510	5530	5530	5510	87
216	20231019	150700	675427340	5530	5530	5530	5530	81
217	20231019	150600	674979410	5530	5530	5530	5530	76
218	20231019	150500	674559130	5540	5540	5540	5540	0
219	20231019	150400	674559130	5540	5540	5540	5540	80
220	20231019	150300	674115930	5540	5520	5540	5500	284
221	20231019	150200	672550330	5540	5540	5540	5540	0
222	20231019	150100	672550330	5540	5540	5540	5540	286
223	20231019	150000	670965890	5540	5540	5540	5540	79
224	20231019	145900	670528230	5500	5540	5540	5500	83
225	20231019	145800	670068450	5540	5540	5540	5540	2
226	20231019	145700	670057370	5500	5500	5500	5500	460
227	20231019	145600	667527370	5500	5500	5500	5500	157
228	20231019	145500	666663870	5500	5500	5500	5500	307
229	20231019	145400	664975370	5500	5500	5520	5500	1490
230	20231019	145300	656779550	5490	5490	5490	5490	0
231	20231019	145200	656779550	5490	5490	5490	5490	0
232	20231019	145100	656779550	5490	5490	5490	5490	6
233	20231019	145000	656746610	5490	5490	5490	5490	4
234	20231019	144900	656724650	5470	5470	5470	5470	1
235	20231019	144800	656719180	5480	5480	5480	5480	0
236	20231019	144700	656719180	5480	5500	5500	5480	3283
237	20231019	144600	638717780	5490	5490	5490	5490	51
238	20231019	144500	638437790	5490	5500	5500	5490	471
239	20231019	144400	635847490	5500	5500	5500	5500	350
240	20231019	144300	633922490	5500	5500	5500	5500	295
241	20231019	144200	632299990	5500	5500	5500	5500	100
242	20231019	144100	631749990	5490	5500	5500	5490	1000
243	20231019	144000	626259980	5490	5510	5510	5490	1640
244	20231019	143900	617246610	5500	5500	5500	5500	0
245	20231019	143800	617246610	5500	5500	5500	5500	1
246	20231019	143700	617241110	5520	5520	5520	5520	50
247	20231019	143600	616965110	5510	5510	5520	5500	366
248	20231019	143500	614948680	5510	5510	5510	5510	0
249	20231019	143400	614948680	5510	5510	5510	5510	3
250	20231019	143300	614932150	5520	5520	5520	5520	10
251	20231019	143200	614876950	5500	5500	5500	5500	0
252	20231019	143100	614876950	5500	5500	5500	5500	146
253	20231019	143000	614073950	5500	5500	5500	5500	0
254	20231019	142900	614073950	5500	5510	5510	5490	4000
255	20231019	142800	592068410	5520	5520	5520	5520	0
256	20231019	142700	592068410	5520	5520	5520	5520	0
257	20231019	142600	592068410	5520	5520	5520	5520	87
258	20231019	142500	591588170	5520	5520	5520	5520	33
259	20231019	142400	591406010	5510	5510	5510	5510	1800
260	20231019	142300	581488010	5520	5530	5530	5520	266
261	20231019	142200	580019570	5530	5530	5530	5530	8
262	20231019	142100	579975330	5530	5530	5530	5530	6
263	20231019	142000	579942150	5520	5520	5520	5520	160
264	20231019	141900	579058950	5520	5520	5520	5520	1
265	20231019	141800	579053430	5530	5530	5530	5530	40
266	20231019	141700	578832230	5530	5530	5530	5530	31
267	20231019	141600	578660800	5530	5520	5530	5520	2
268	20231019	141500	578649750	5510	5510	5510	5510	7
269	20231019	141400	578611180	5530	5530	5530	5530	40
270	20231019	141300	578389980	5530	5530	5530	5530	1
271	20231019	141200	578384450	5530	5530	5530	5530	0
272	20231019	141100	578384450	5530	5530	5530	5530	0
273	20231019	141000	578384450	5530	5530	5530	5530	0
274	20231019	140900	578384450	5530	5530	5530	5530	15
275	20231019	140800	578301500	5520	5520	5520	5520	725
276	20231019	140700	574299500	5530	5530	5530	5530	12
277	20231019	140600	574233140	5530	5530	5530	5530	34
278	20231019	140500	574045120	5530	5530	5530	5530	0
279	20231019	140400	574045120	5530	5530	5530	5530	0
280	20231019	140300	574045120	5530	5530	5530	5530	0
281	20231019	140200	574045120	5530	5530	5530	5530	1
282	20231019	140100	574039590	5540	5540	5540	5540	0
283	20231019	140000	574039590	5540	5540	5540	5540	0
284	20231019	135900	574039590	5540	5540	5540	5540	1
285	20231019	135800	574034050	5510	5510	5510	5510	0
286	20231019	135700	574034050	5510	5510	5510	5510	0
287	20231019	135600	574034050	5510	5510	5510	5510	0
288	20231019	135500	574034050	5510	5510	5510	5510	0
289	20231019	135400	574034050	5510	5510	5510	5510	0
290	20231019	135300	574034050	5510	5510	5510	5510	0
291	20231019	135200	574034050	5510	5510	5510	5510	0
292	20231019	135100	574034050	5510	5510	5510	5510	0
293	20231019	135000	574034050	5510	5510	5510	5510	0
294	20231019	134900	574034050	5510	5510	5510	5510	10000
295	20231019	134800	518934050	5520	5530	5530	5520	5000
296	20231019	134700	491324650	5530	5530	5530	5530	0
297	20231019	134600	491324650	5530	5530	5530	5530	0
298	20231019	134500	491324650	5530	5530	5530	5530	352
299	20231019	134400	489378090	5530	5530	5530	5530	0
300	20231019	134300	489378090	5530	5530	5530	5530	60
301	20231019	134200	489046290	5530	5530	5530	5530	0
302	20231019	134100	489046290	5530	5530	5530	5530	0
303	20231019	134000	489046290	5530	5530	5530	5530	0
304	20231019	133900	489046290	5530	5530	5530	5530	1
305	20231019	133800	489040760	5520	5520	5520	5520	900
306	20231019	133700	484072760	5530	5530	5530	5530	100
307	20231019	133600	483519760	5550	5550	5550	5550	21
308	20231019	133500	483403210	5550	5550	5550	5550	0
309	20231019	133400	483403210	5550	5550	5550	5550	0
310	20231019	133300	483403210	5550	5550	5550	5550	0
311	20231019	133200	483403210	5550	5550	5550	5550	0
312	20231019	133100	483403210	5550	5550	5550	5550	51
313	20231019	133000	483120160	5520	5520	5520	5520	0
314	20231019	132900	483120160	5520	5520	5520	5510	1650
315	20231019	132800	474016660	5520	5520	5520	5520	253
316	20231019	132700	472620100	5530	5530	5530	5530	0
317	20231019	132600	472620100	5530	5530	5530	5530	361
318	20231019	132500	470623770	5530	5530	5530	5530	20
319	20231019	132400	470513170	5530	5530	5530	5530	0
320	20231019	132300	470513170	5530	5530	5530	5530	0
321	20231019	132200	470513170	5530	5530	5530	5530	30
322	20231019	132100	470347270	5540	5540	5540	5540	39
323	20231019	132000	470131210	5540	5540	5540	5540	0
324	20231019	131900	470131210	5540	5540	5540	5540	0
325	20231019	131800	470131210	5540	5540	5540	5540	30
326	20231019	131700	469965010	5540	5540	5540	5540	15
327	20231019	131600	469881910	5540	5540	5540	5540	0
328	20231019	131500	469881910	5540	5540	5540	5540	0
329	20231019	131400	469881910	5540	5540	5540	5540	2
330	20231019	131300	469870830	5500	5500	5500	5500	0
331	20231019	131200	469870830	5500	5530	5530	5500	3000
332	20231019	131100	453328810	5520	5530	5530	5520	329
333	20231019	131000	451512720	5520	5520	5520	5520	0
334	20231019	130900	451512720	5520	5530	5530	5520	1500
335	20231019	130800	443227470	5550	5550	5550	5550	121
336	20231019	130700	442555920	5520	5520	5520	5520	123
337	20231019	130600	441876960	5550	5550	5550	5550	0
338	20231019	130500	441876960	5550	5550	5550	5550	0
339	20231019	130400	441876960	5550	5550	5550	5550	0
340	20231019	130300	441876960	5550	5550	5550	5550	1
341	20231019	130200	441871410	5510	5510	5510	5510	0
342	20231019	130100	441871410	5510	5510	5510	5510	0
343	20231019	130000	441871410	5510	5520	5520	5510	1400
344	20231019	125900	434148570	5550	5540	5550	5520	327
345	20231019	125800	432339890	5550	5550	5550	5550	0
346	20231019	125700	432339890	5550	5550	5550	5550	65
347	20231019	125600	431979140	5580	5580	5580	5580	1
348	20231019	125500	431973560	5580	5570	5580	5570	1378
349	20231019	125400	424297830	5580	5580	5580	5580	0
350	20231019	125300	424297830	5580	5540	5580	5540	58
351	20231019	125200	423975530	5560	5560	5560	5560	34
352	20231019	125100	423786490	5560	5560	5560	5560	30
353	20231019	125000	423619690	5560	5540	5560	5540	1144
354	20231019	124900	417281770	5540	5540	5540	5540	0
355	20231019	124800	417281770	5540	5520	5540	5520	232
356	20231019	124700	416000790	5510	5510	5510	5510	0
357	20231019	124600	416000790	5510	5530	5530	5510	93
358	20231019	124500	415487220	5550	5550	5550	5550	0
359	20231019	124400	415487220	5550	5550	5550	5540	417
360	20231019	124300	413173940	5550	5550	5550	5550	2
361	20231019	124200	413162840	5540	5540	5540	5540	101
362	20231019	124100	412603300	5530	5540	5550	5530	1456
363	20231019	124000	404549660	5550	5530	5550	5530	740
364	20231019	123900	400457440	5530	5520	5530	5520	21
365	20231019	123800	400341370	5520	5550	5550	5520	11
366	20231019	123700	400280350	5550	5550	5550	5550	1
367	20231019	123600	400274800	5530	5530	5530	5530	643
368	20231019	123500	396719010	5550	5530	5550	5530	47
369	20231019	123400	396458750	5520	5530	5530	5520	212
370	20231019	123300	395288010	5520	5520	5520	5520	132
371	20231019	123200	394559370	5520	5520	5520	5520	50
372	20231019	123100	394283370	5530	5530	5530	5530	0
373	20231019	123000	394283370	5530	5530	5530	5530	0
374	20231019	122900	394283370	5530	5530	5530	5530	0
375	20231019	122800	394283370	5530	5530	5530	5510	502
376	20231019	122700	391517310	5510	5510	5510	5510	271
377	20231019	122600	390024100	5510	5510	5510	5510	0
378	20231019	122500	390024100	5510	5530	5530	5510	106
379	20231019	122400	389439920	5500	5530	5530	5500	272
380	20231019	122300	387940710	5530	5530	5530	5530	3
381	20231019	122200	387924120	5500	5520	5530	5500	5093
382	20231019	122100	359865760	5530	5540	5540	5530	878
383	20231019	122000	355009780	5530	5540	5540	5530	2009
384	20231019	121900	343899920	5540	5540	5540	5540	2
385	20231019	121800	343888840	5530	5530	5530	5530	4
386	20231019	121700	343866720	5530	5530	5530	5530	5
387	20231019	121600	343839070	5540	5540	5540	5540	136
388	20231019	121500	343085630	5540	5540	5540	5540	1
389	20231019	121400	343080090	5530	5530	5530	5530	0
390	20231019	121300	343080090	5530	5540	5540	5530	700
391	20231019	121200	339208590	5530	5530	5530	5530	0
392	20231019	121100	339208590	5530	5540	5540	5530	2508
393	20231019	121000	325329330	5550	5550	5550	5550	90
394	20231019	120900	324829830	5550	5550	5550	5550	1
395	20231019	120800	324824280	5540	5540	5540	5530	106
396	20231019	120700	324237100	5540	5540	5540	5540	280
397	20231019	120600	322685900	5550	5550	5550	5550	48
398	20231019	120500	322419500	5540	5550	5550	5540	649
399	20231019	120400	318821050	5560	5560	5560	5560	120
400	20231019	120300	318153850	5570	5570	5570	5570	0
401	20231019	120200	318153850	5570	5570	5570	5570	143
402	20231019	120100	317357340	5570	5570	5570	5570	0
403	20231019	120000	317357340	5570	5570	5570	5570	0
404	20231019	115900	317357340	5570	5570	5570	5570	0
405	20231019	115800	317357340	5570	5570	5570	5570	0
406	20231019	115700	317357340	5570	5570	5570	5570	4
407	20231019	115600	317335060	5570	5570	5570	5570	3
408	20231019	115500	317318350	5590	5590	5590	5590	0
409	20231019	115400	317318350	5590	5590	5590	5590	1
410	20231019	115300	317312760	5570	5570	5570	5570	0
411	20231019	115200	317312760	5570	5570	5570	5570	29
412	20231019	115100	317151230	5570	5570	5570	5570	40
413	20231019	115000	316928430	5570	5570	5570	5570	105
414	20231019	114900	316343580	5560	5570	5570	5560	6
415	20231019	114800	316310200	5590	5590	5590	5590	0
416	20231019	114700	316310200	5590	5590	5590	5590	1
417	20231019	114600	316304610	5580	5580	5580	5580	0
418	20231019	114500	316304610	5580	5580	5580	5580	0
419	20231019	114400	316304610	5580	5580	5580	5580	0
420	20231019	114300	316304610	5580	5580	5580	5580	3
421	20231019	114200	316287870	5590	5590	5590	5590	0
422	20231019	114100	316287870	5590	5590	5590	5590	0
423	20231019	114000	316287870	5590	5590	5590	5590	0
424	20231019	113900	316287870	5590	5590	5590	5590	201
425	20231019	113800	315164280	5550	5550	5550	5550	1000
426	20231019	113700	309614280	5580	5550	5580	5550	2464
427	20231019	113600	295879080	5550	5550	5550	5550	601
428	20231019	113500	292543530	5530	5540	5540	5530	700
429	20231019	113400	288672310	5550	5540	5550	5540	326
430	20231019	113300	286863780	5540	5560	5560	5540	1427
431	20231019	113200	278946880	5560	5560	5560	5560	1
432	20231019	113100	278941320	5570	5570	5570	5570	0
433	20231019	113000	278941320	5570	5570	5570	5570	40
434	20231019	112900	278718520	5570	5570	5570	5570	0
435	20231019	112800	278718520	5570	5570	5570	5570	0
436	20231019	112700	278718520	5570	5570	5570	5570	473
437	20231019	112600	276083910	5580	5580	5580	5580	0
438	20231019	112500	276083910	5580	5580	5580	5580	167
439	20231019	112400	275152050	5580	5580	5580	5580	0
440	20231019	112300	275152050	5580	5580	5580	5580	63
441	20231019	112200	274800510	5580	5580	5580	5580	298
442	20231019	112100	273137670	5570	5570	5570	5570	162
443	20231019	112000	272235330	5570	5570	5570	5570	11
444	20231019	111900	272174060	5570	5570	5570	5570	0
445	20231019	111800	272174060	5570	5570	5570	5570	10
446	20231019	111700	272118360	5570	5570	5570	5570	4
447	20231019	111600	272096080	5560	5560	5560	5560	1
448	20231019	111500	272090520	5570	5560	5570	5560	6
449	20231019	111400	272057150	5560	5560	5560	5560	1
450	20231019	111300	272051590	5570	5570	5570	5570	1
451	20231019	111200	272046020	5570	5570	5570	5570	0
452	20231019	111100	272046020	5570	5580	5580	5570	11
453	20231019	111000	271984740	5560	5560	5560	5560	0
454	20231019	110900	271984740	5560	5560	5560	5560	143
455	20231019	110800	271189660	5580	5570	5580	5570	3
456	20231019	110700	271172930	5530	5580	5580	5530	3000
457	20231019	110600	254534550	5590	5590	5590	5590	206
458	20231019	110500	253383010	5610	5610	5610	5610	0
459	20231019	110400	253383010	5610	5600	5610	5600	101
460	20231019	110300	252817400	5600	5600	5600	5600	0
461	20231019	110200	252817400	5600	5600	5600	5600	0
462	20231019	110100	252817400	5600	5610	5610	5600	7
463	20231019	110000	252778190	5600	5590	5600	5590	920
464	20231019	105900	247627240	5620	5620	5620	5620	0
465	20231019	105800	247627240	5620	5620	5620	5620	0
466	20231019	105700	247627240	5620	5610	5620	5610	51
467	20231019	105600	247341120	5620	5620	5620	5620	0
468	20231019	105500	247341120	5620	5600	5620	5600	110
469	20231019	105400	246724920	5610	5610	5610	5610	1
470	20231019	105300	246719310	5610	5600	5620	5600	16
471	20231019	105200	246629590	5590	5590	5590	5590	1
472	20231019	105100	246624000	5590	5590	5590	5590	0
473	20231019	105000	246624000	5590	5590	5590	5590	0
474	20231019	104900	246624000	5590	5590	5590	5590	251
475	20231019	104800	245220910	5580	5590	5590	5540	4001
476	20231019	104700	222970090	5600	5610	5610	5600	2185
477	20231019	104600	210731800	5620	5620	5620	5620	88
478	20231019	104500	210237240	5620	5610	5630	5610	3
479	20231019	104400	210220380	5630	5630	5630	5630	1
480	20231019	104300	210214750	5630	5630	5630	5630	1
481	20231019	104200	210209120	5610	5610	5610	5610	0
482	20231019	104100	210209120	5610	5620	5620	5610	192
483	20231019	104000	209131000	5640	5640	5640	5640	1
484	20231019	103900	209125360	5630	5630	5630	5630	540
485	20231019	103800	206085160	5630	5630	5630	5630	8
486	20231019	103700	206040120	5630	5630	5630	5630	510
487	20231019	103600	203168820	5630	5630	5630	5630	1
488	20231019	103500	203163190	5600	5620	5620	5600	409
489	20231019	103400	200867460	5620	5620	5620	5620	160
490	20231019	103300	199968260	5610	5630	5630	5610	614
491	20231019	103200	196518210	5640	5640	5640	5640	87
492	20231019	103100	196027530	5640	5640	5640	5640	14
493	20231019	103000	195948570	5630	5630	5630	5630	417
494	20231019	102900	193600860	5630	5630	5630	5630	101
495	20231019	102800	193032230	5620	5620	5620	5620	27
496	20231019	102700	192880490	5620	5630	5630	5620	48
497	20231019	102600	192610430	5640	5640	5640	5640	9
498	20231019	102500	192559670	5640	5640	5640	5640	15
499	20231019	102400	192475070	5640	5640	5640	5640	9
500	20231019	102300	192424310	5630	5620	5630	5590	220
501	20231019	102200	191192660	5630	5630	5630	5630	310
502	20231019	102100	189447360	5620	5610	5620	5610	102
503	20231019	102000	188874140	5640	5600	5640	5570	1053
504	20231019	101900	182993410	5620	5640	5640	5580	2402
505	20231019	101800	169572680	5600	5600	5600	5600	300
506	20231019	101700	167892680	5640	5630	5640	5630	201
507	20231019	101600	166760320	5630	5610	5630	5600	176
508	20231019	101500	165773950	5630	5630	5630	5630	15
509	20231019	101400	165689500	5630	5630	5630	5630	0
510	20231019	101300	165689500	5630	5630	5630	5630	0
511	20231019	101200	165689500	5630	5630	5630	5630	0
512	20231019	101100	165689500	5630	5630	5630	5630	1
513	20231019	101000	165683870	5600	5600	5600	5600	200
514	20231019	100900	164563870	5600	5600	5600	5600	703
515	20231019	100800	160627070	5600	5610	5610	5600	450
516	20231019	100700	158103070	5610	5610	5620	5610	2447
517	20231019	100600	144366130	5610	5610	5610	5610	0
518	20231019	100500	144366130	5610	5610	5620	5610	13
519	20231019	100400	144293090	5610	5630	5630	5610	580
520	20231019	100300	141034450	5630	5640	5640	5630	473
521	20231019	100200	138370980	5640	5650	5650	5640	297
522	20231019	100100	136693500	5650	5670	5670	5650	474
523	20231019	100000	134010900	5670	5670	5670	5670	500
524	20231019	095900	131175900	5670	5690	5690	5670	15
525	20231019	095800	131090830	5680	5680	5680	5680	0
526	20231019	095700	131090830	5680	5680	5680	5680	389
527	20231019	095600	128881310	5680	5680	5680	5680	1
528	20231019	095500	128875630	5680	5670	5680	5650	159
529	20231019	095400	127976190	5680	5680	5680	5680	1
530	20231019	095300	127970510	5650	5660	5660	5650	450
531	20231019	095200	125427690	5690	5690	5690	5690	101
532	20231019	095100	124853000	5690	5690	5700	5690	27
533	20231019	095000	124699350	5690	5690	5690	5690	1705
534	20231019	094900	114997900	5690	5690	5690	5690	0
535	20231019	094800	114997900	5690	5690	5690	5690	0
536	20231019	094700	114997900	5690	5680	5690	5680	3
537	20231019	094600	114980850	5680	5680	5680	5660	13
538	20231019	094500	114907030	5680	5680	5680	5680	0
539	20231019	094400	114907030	5680	5660	5680	5660	61
540	20231019	094300	114561750	5680	5680	5680	5680	0
541	20231019	094200	114561750	5680	5650	5680	5640	218
542	20231019	094100	113326240	5640	5680	5680	5630	452
543	20231019	094000	110778430	5650	5650	5650	5650	0
544	20231019	093900	110778430	5650	5650	5650	5650	1
545	20231019	093800	110772780	5680	5680	5680	5680	1
546	20231019	093700	110767100	5680	5680	5680	5680	1
547	20231019	093600	110761420	5680	5680	5680	5680	2
548	20231019	093500	110750060	5690	5690	5690	5690	0
549	20231019	093400	110750060	5690	5690	5690	5690	0
550	20231019	093300	110750060	5690	5660	5690	5620	2367
551	20231019	093200	97340450	5660	5660	5660	5660	6
552	20231019	093100	97306490	5670	5670	5670	5670	3
553	20231019	093000	97289480	5660	5670	5670	5620	4
554	20231019	092900	97266860	5670	5640	5670	5640	12
555	20231019	092800	97198910	5630	5610	5630	5590	823
556	20231019	092700	92589210	5640	5640	5640	5640	126
557	20231019	092600	91878570	5650	5640	5650	5640	53
558	20231019	092500	91579620	5640	5640	5640	5600	3038
559	20231019	092400	74507070	5680	5680	5680	5680	0
560	20231019	092300	74507070	5680	5640	5680	5640	42
561	20231019	092200	74270030	5680	5680	5680	5680	0
562	20231019	092100	74270030	5680	5640	5680	5640	694
563	20231019	092000	70343830	5680	5640	5680	5640	809
564	20231019	091900	65761110	5640	5650	5650	5640	350
565	20231019	091800	63787100	5650	5660	5660	5650	253
566	20231019	091700	62356630	5660	5660	5660	5660	1
567	20231019	091600	62350970	5640	5640	5640	5640	0
568	20231019	091500	62350970	5640	5680	5680	5640	1270
569	20231019	091400	55167530	5680	5680	5680	5680	249
570	20231019	091300	53753210	5680	5680	5680	5680	1
571	20231019	091200	53747530	5680	5680	5680	5680	1
572	20231019	091100	53741850	5680	5650	5680	5650	372
573	20231019	091000	51639600	5660	5660	5660	5660	5
574	20231019	090900	51611300	5670	5660	5670	5660	188
575	20231019	090800	50547190	5660	5680	5680	5620	1677
576	20231019	090700	41076080	5670	5690	5690	5630	1776
577	20231019	090600	31041470	5720	5690	5720	5680	230
578	20231019	090500	29732830	5690	5710	5710	5690	160
579	20231019	090400	28822220	5740	5740	5740	5740	0
580	20231019	090300	28822220	5740	5740	5740	5690	229
581	20231019	090200	27510500	5690	5690	5740	5690	750
582	20231019	090100	23242950	5740	5750	5750	5690	2096
583	20231019	090000	11195540	5740	5750	5750	5690	1951