KissMeData/004920/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	184100	363842549	1674	1674	1674	1674	830
3	20231019	184000	363842549	1674	1674	1674	1674	0
4	20231019	183900	363842549	1674	1674	1674	1674	0
5	20231019	183800	363842549	1674	1674	1674	1674	0
6	20231019	183700	363842549	1674	1674	1674	1674	0
7	20231019	183600	363842549	1674	1674	1674	1674	0
8	20231019	183500	363842549	1674	1674	1674	1674	0
9	20231019	183400	363842549	1674	1674	1674	1674	0
10	20231019	183300	363842549	1674	1674	1674	1674	0
11	20231019	183200	363842549	1674	1674	1674	1674	0
12	20231019	183100	363842549	1674	1674	1674	1674	0
13	20231019	183000	363842549	1674	1674	1674	1674	0
14	20231019	182900	363842549	1674	1674	1674	1674	0
15	20231019	182800	363842549	1674	1674	1674	1674	0
16	20231019	182700	363842549	1674	1674	1674	1674	0
17	20231019	182600	363842549	1674	1674	1674	1674	0
18	20231019	182500	363842549	1674	1674	1674	1674	0
19	20231019	182400	363842549	1674	1674	1674	1674	0
20	20231019	182300	363842549	1674	1674	1674	1674	0
21	20231019	182200	363842549	1674	1674	1674	1674	0
22	20231019	182100	363842549	1674	1674	1674	1674	0
23	20231019	182000	363842549	1674	1674	1674	1674	0
24	20231019	181900	363842549	1674	1674	1674	1674	0
25	20231019	181800	363842549	1674	1674	1674	1674	0
26	20231019	181700	363842549	1674	1674	1674	1674	0
27	20231019	181600	363842549	1674	1674	1674	1674	0
28	20231019	181500	363842549	1674	1674	1674	1674	0
29	20231019	181400	363842549	1674	1674	1674	1674	0
30	20231019	181300	363842549	1674	1674	1674	1674	0
31	20231019	181200	363842549	1674	1674	1674	1674	0
32	20231019	181100	363842549	1674	1674	1674	1674	830
33	20231019	181000	363842549	1674	1674	1674	1674	0
34	20231019	180900	363842549	1674	1674	1674	1674	0
35	20231019	180800	363842549	1674	1674	1674	1674	0
36	20231019	180700	363842549	1674	1674	1674	1674	0
37	20231019	180600	363842549	1674	1674	1674	1674	0
38	20231019	180500	363842549	1674	1674	1674	1674	0
39	20231019	180400	363842549	1674	1674	1674	1674	0
40	20231019	180300	363842549	1674	1674	1674	1674	0
41	20231019	180200	363842549	1674	1674	1674	1674	0
42	20231019	180100	363842549	1674	1674	1674	1674	0
43	20231019	180000	363842549	1674	1674	1674	1674	0
44	20231019	175900	363842549	1674	1674	1674	1674	0
45	20231019	175800	363842549	1674	1674	1674	1674	0
46	20231019	175700	363842549	1674	1674	1674	1674	0
47	20231019	175600	363842549	1674	1674	1674	1674	0
48	20231019	175500	363842549	1674	1674	1674	1674	0
49	20231019	175400	363842549	1674	1674	1674	1674	0
50	20231019	175300	363842549	1674	1674	1674	1674	0
51	20231019	175200	363842549	1674	1674	1674	1674	0
52	20231019	175100	363842549	1674	1674	1674	1674	0
53	20231019	175000	363842549	1674	1674	1674	1674	0
54	20231019	174900	363842549	1674	1674	1674	1674	0
55	20231019	174800	363842549	1674	1674	1674	1674	0
56	20231019	174700	363842549	1674	1674	1674	1674	0
57	20231019	174600	363842549	1674	1674	1674	1674	0
58	20231019	174500	363842549	1674	1674	1674	1674	0
59	20231019	174400	363842549	1674	1674	1674	1674	0
60	20231019	174300	363842549	1674	1674	1674	1674	0
61	20231019	174200	363842549	1674	1674	1674	1674	0
62	20231019	174100	363842549	1674	1674	1674	1674	830
63	20231019	174000	363842549	1674	1674	1674	1674	0
64	20231019	173900	363842549	1674	1674	1674	1674	0
65	20231019	173800	363842549	1674	1674	1674	1674	0
66	20231019	173700	363842549	1674	1674	1674	1674	0
67	20231019	173600	363842549	1674	1674	1674	1674	0
68	20231019	173500	363842549	1674	1674	1674	1674	0
69	20231019	173400	363842549	1674	1674	1674	1674	0
70	20231019	173300	363842549	1674	1674	1674	1674	0
71	20231019	173200	363842549	1674	1674	1674	1674	0
72	20231019	173100	363842549	1674	1674	1674	1674	0
73	20231019	173000	363842549	1674	1674	1674	1674	0
74	20231019	172900	363842549	1674	1674	1674	1674	0
75	20231019	172800	363842549	1674	1674	1674	1674	0
76	20231019	172700	363842549	1674	1674	1674	1674	0
77	20231019	172600	363842549	1674	1674	1674	1674	0
78	20231019	172500	363842549	1674	1674	1674	1674	0
79	20231019	172400	363842549	1674	1674	1674	1674	0
80	20231019	172300	363842549	1674	1674	1674	1674	0
81	20231019	172200	363842549	1674	1674	1674	1674	0
82	20231019	172100	363842549	1674	1674	1674	1674	0
83	20231019	172000	363842549	1674	1674	1674	1674	0
84	20231019	171900	363842549	1674	1674	1674	1674	0
85	20231019	171800	363842549	1674	1674	1674	1674	0
86	20231019	171700	363842549	1674	1674	1674	1674	0
87	20231019	171600	363842549	1674	1674	1674	1674	0
88	20231019	171500	363842549	1674	1674	1674	1674	0
89	20231019	171400	363842549	1674	1674	1674	1674	0
90	20231019	171300	363842549	1674	1674	1674	1674	0
91	20231019	171200	363842549	1674	1674	1674	1674	0
92	20231019	171100	363842549	1674	1674	1674	1674	830
93	20231019	171000	363842549	1674	1674	1674	1674	0
94	20231019	170900	363842549	1674	1674	1674	1674	0
95	20231019	170800	363842549	1674	1674	1674	1674	0
96	20231019	170700	363842549	1674	1674	1674	1674	0
97	20231019	170600	363842549	1674	1674	1674	1674	0
98	20231019	170500	363842549	1674	1674	1674	1674	0
99	20231019	170400	363842549	1674	1674	1674	1674	0
100	20231019	170300	363842549	1674	1674	1674	1674	0
101	20231019	170200	363842549	1674	1674	1674	1674	0
102	20231019	170100	363842549	1674	1674	1674	1674	0
103	20231019	170000	363842549	1674	1674	1674	1674	0
104	20231019	165900	363842549	1674	1674	1674	1674	0
105	20231019	165800	363842549	1674	1674	1674	1674	0
106	20231019	165700	363842549	1674	1674	1674	1674	0
107	20231019	165600	363842549	1674	1674	1674	1674	0
108	20231019	165500	363842549	1674	1674	1674	1674	0
109	20231019	165400	363842549	1674	1674	1674	1674	0
110	20231019	165300	363842549	1674	1674	1674	1674	0
111	20231019	165200	363842549	1674	1674	1674	1674	0
112	20231019	165100	363842549	1674	1674	1674	1674	0
113	20231019	165000	363842549	1674	1674	1674	1674	0
114	20231019	164900	363842549	1674	1674	1674	1674	0
115	20231019	164800	363842549	1674	1674	1674	1674	0
116	20231019	164700	363842549	1674	1674	1674	1674	0
117	20231019	164600	363842549	1674	1674	1674	1674	0
118	20231019	164500	363842549	1674	1674	1674	1674	0
119	20231019	164400	363842549	1674	1674	1674	1674	0
120	20231019	164300	363842549	1674	1674	1674	1674	0
121	20231019	164200	363842549	1674	1674	1674	1674	0
122	20231019	164100	363842549	1674	1674	1674	1674	830
123	20231019	164000	363842549	1674	1674	1674	1674	0
124	20231019	163900	363842549	1674	1674	1674	1674	0
125	20231019	163800	363842549	1674	1674	1674	1674	0
126	20231019	163700	363842549	1674	1674	1674	1674	0
127	20231019	163600	363842549	1674	1674	1674	1674	0
128	20231019	163500	363842549	1674	1674	1674	1674	0
129	20231019	163400	363842549	1674	1674	1674	1674	0
130	20231019	163300	363842549	1674	1674	1674	1674	0
131	20231019	163200	363842549	1674	1674	1674	1674	0
132	20231019	163100	363842549	1674	1674	1674	1674	0
133	20231019	163000	363842549	1674	1674	1674	1674	0
134	20231019	162900	363842549	1674	1674	1674	1674	0
135	20231019	162800	363842549	1674	1674	1674	1674	0
136	20231019	162700	363842549	1674	1674	1674	1674	0
137	20231019	162600	363842549	1674	1674	1674	1674	0
138	20231019	162500	363842549	1674	1674	1674	1674	0
139	20231019	162400	363842549	1674	1674	1674	1674	0
140	20231019	162300	363842549	1674	1674	1674	1674	0
141	20231019	162200	363842549	1674	1674	1674	1674	0
142	20231019	162100	363842549	1674	1674	1674	1674	0
143	20231019	162000	363842549	1674	1674	1674	1674	0
144	20231019	161900	363842549	1674	1674	1674	1674	0
145	20231019	161800	363842549	1674	1674	1674	1674	0
146	20231019	161700	363842549	1674	1674	1674	1674	0
147	20231019	161600	363842549	1674	1674	1674	1674	0
148	20231019	161500	363842549	1674	1674	1674	1674	0
149	20231019	161400	363842549	1674	1674	1674	1674	0
150	20231019	161300	363842549	1674	1674	1674	1674	0
151	20231019	161200	363842549	1674	1674	1674	1674	0
152	20231019	161100	363842549	1674	1674	1674	1674	830
153	20231019	161000	363842549	1674	1674	1674	1674	0
154	20231019	160900	363842549	1674	1674	1674	1674	0
155	20231019	160800	363842549	1674	1674	1674	1674	0
156	20231019	160700	363842549	1674	1674	1674	1674	0
157	20231019	160600	363842549	1674	1674	1674	1674	0
158	20231019	160500	363842549	1674	1674	1674	1674	0
159	20231019	160400	363842549	1674	1674	1674	1674	0
160	20231019	160300	363842549	1674	1674	1674	1674	0
161	20231019	160200	363842549	1674	1674	1674	1674	0
162	20231019	160100	363842549	1674	1674	1674	1674	0
163	20231019	160000	363842549	1674	1674	1674	1674	0
164	20231019	155900	363842549	1674	1674	1674	1674	0
165	20231019	155800	363842549	1674	1674	1674	1674	0
166	20231019	155700	363842549	1674	1674	1674	1674	0
167	20231019	155600	363842549	1674	1674	1674	1674	0
168	20231019	155500	363842549	1674	1674	1674	1674	0
169	20231019	155400	363842549	1674	1674	1674	1674	0
170	20231019	155300	363842549	1674	1674	1674	1674	0
171	20231019	155200	363842549	1674	1674	1674	1674	0
172	20231019	155100	363842549	1674	1674	1674	1674	0
173	20231019	155000	363842549	1674	1674	1674	1674	0
174	20231019	154900	363842549	1674	1674	1674	1674	0
175	20231019	154800	363842549	1674	1674	1674	1674	0
176	20231019	154700	363842549	1674	1674	1674	1674	0
177	20231019	154600	363842549	1674	1674	1674	1674	0
178	20231019	154500	363842549	1674	1674	1674	1674	0
179	20231019	154400	363842549	1674	1674	1674	1674	0
180	20231019	154300	363842549	1674	1674	1674	1674	0
181	20231019	154200	363842549	1674	1674	1674	1674	0
182	20231019	154100	363842549	1674	1674	1674	1674	830
183	20231019	154000	363842549	1674	1674	1674	1674	0
184	20231019	153900	363842549	1674	1674	1674	1674	0
185	20231019	153800	363842549	1674	1674	1674	1674	0
186	20231019	153700	363842549	1674	1674	1674	1674	0
187	20231019	153600	363842549	1674	1674	1674	1674	0
188	20231019	153500	363842549	1674	1674	1674	1674	0
189	20231019	153400	363842549	1674	1674	1674	1674	0
190	20231019	153300	363842549	1674	1674	1674	1674	0
191	20231019	153200	363842549	1674	1674	1674	1674	0
192	20231019	153100	363842549	1674	1674	1674	1674	0
193	20231019	153000	363842549	1674	1674	1674	1674	830
194	20231019	152900	362453129	1674	1674	1674	1674	0
195	20231019	152800	362453129	1674	1674	1674	1674	0
196	20231019	152700	362453129	1674	1674	1674	1674	0
197	20231019	152600	362453129	1674	1674	1674	1674	0
198	20231019	152500	362453129	1674	1674	1674	1674	0
199	20231019	152400	362453129	1674	1674	1674	1674	0
200	20231019	152300	362453129	1674	1674	1674	1674	0
201	20231019	152200	362453129	1674	1674	1674	1674	0
202	20231019	152100	362453129	1674	1674	1674	1674	0
203	20231019	152000	362453129	1674	1674	1674	1674	0
204	20231019	151900	362453129	1674	1673	1674	1673	52
205	20231019	151800	362366132	1674	1674	1674	1674	100
206	20231019	151700	362198732	1674	1674	1674	1674	372
207	20231019	151600	361576004	1674	1674	1674	1674	0
208	20231019	151500	361576004	1674	1674	1674	1674	0
209	20231019	151400	361576004	1674	1674	1674	1674	0
210	20231019	151300	361576004	1674	1658	1674	1658	4732
211	20231019	151200	353713946	1664	1664	1664	1664	269
212	20231019	151100	353266330	1675	1675	1675	1675	0
213	20231019	151000	353266330	1675	1675	1675	1675	0
214	20231019	150900	353266330	1675	1675	1675	1675	0
215	20231019	150800	353266330	1675	1675	1675	1675	0
216	20231019	150700	353266330	1675	1675	1675	1675	0
217	20231019	150600	353266330	1675	1675	1675	1675	0
218	20231019	150500	353266330	1675	1675	1675	1675	0
219	20231019	150400	353266330	1675	1675	1675	1675	0
220	20231019	150300	353266330	1675	1665	1675	1665	44
221	20231019	150200	353193060	1676	1676	1676	1676	0
222	20231019	150100	353193060	1676	1676	1676	1676	0
223	20231019	150000	353193060	1676	1676	1676	1676	0
224	20231019	145900	353193060	1676	1676	1676	1676	1
225	20231019	145800	353191384	1678	1678	1678	1678	0
226	20231019	145700	353191384	1678	1678	1678	1678	0
227	20231019	145600	353191384	1678	1678	1678	1678	0
228	20231019	145500	353191384	1678	1678	1678	1678	0
229	20231019	145400	353191384	1678	1678	1678	1678	0
230	20231019	145300	353191384	1678	1678	1678	1678	0
231	20231019	145200	353191384	1678	1678	1678	1678	0
232	20231019	145100	353191384	1678	1678	1678	1678	0
233	20231019	145000	353191384	1678	1678	1678	1678	0
234	20231019	144900	353191384	1678	1678	1678	1678	1
235	20231019	144800	353189706	1678	1678	1678	1678	0
236	20231019	144700	353189706	1678	1677	1678	1677	5000
237	20231019	144600	344800299	1677	1677	1677	1677	0
238	20231019	144500	344800299	1677	1677	1677	1658	2342
239	20231019	144400	340913199	1667	1668	1668	1667	999
240	20231019	144300	339247066	1677	1677	1677	1677	1
241	20231019	144200	339245389	1670	1670	1670	1670	2
242	20231019	144100	339242049	1678	1678	1678	1678	0
243	20231019	144000	339242049	1678	1678	1678	1678	0
244	20231019	143900	339242049	1678	1678	1678	1678	150
245	20231019	143800	338990349	1678	1678	1678	1678	500
246	20231019	143700	338151349	1678	1669	1678	1669	1687
247	20231019	143600	335335737	1669	1669	1669	1668	2069
248	20231019	143500	331882577	1669	1668	1669	1668	125
249	20231019	143400	331674076	1668	1668	1668	1668	0
250	20231019	143300	331674076	1668	1669	1669	1668	1246
251	20231019	143200	329594503	1678	1678	1678	1678	1
252	20231019	143100	329592825	1669	1669	1669	1669	5
253	20231019	143000	329584480	1678	1678	1678	1678	0
254	20231019	142900	329584480	1678	1678	1678	1678	0
255	20231019	142800	329584480	1678	1678	1678	1678	0
256	20231019	142700	329584480	1678	1678	1678	1678	0
257	20231019	142600	329584480	1678	1678	1678	1678	1
258	20231019	142500	329582802	1677	1677	1677	1677	0
259	20231019	142400	329582802	1677	1677	1677	1677	1
260	20231019	142300	329581125	1669	1669	1669	1669	201
261	20231019	142200	329245656	1678	1678	1678	1678	0
262	20231019	142100	329245656	1678	1678	1678	1678	0
263	20231019	142000	329245656	1678	1678	1678	1678	0
264	20231019	141900	329245656	1678	1678	1678	1678	0
265	20231019	141800	329245656	1678	1678	1678	1678	0
266	20231019	141700	329245656	1678	1678	1678	1678	0
267	20231019	141600	329245656	1678	1678	1678	1678	1
268	20231019	141500	329243978	1678	1678	1678	1678	0
269	20231019	141400	329243978	1678	1678	1678	1678	1
270	20231019	141300	329242300	1678	1678	1678	1678	0
271	20231019	141200	329242300	1678	1678	1678	1678	1
272	20231019	141100	329240622	1668	1668	1668	1668	12
273	20231019	141000	329220606	1677	1677	1677	1677	0
274	20231019	140900	329220606	1677	1677	1677	1677	0
275	20231019	140800	329220606	1677	1677	1677	1677	10
276	20231019	140700	329203836	1677	1677	1677	1677	1
277	20231019	140600	329202159	1674	1674	1675	1674	2825
278	20231019	140500	324472806	1674	1674	1674	1674	0
279	20231019	140400	324472806	1674	1670	1674	1670	6266
280	20231019	140300	313996658	1670	1669	1670	1669	1898
281	20231019	140200	310828471	1669	1669	1669	1669	0
282	20231019	140100	310828471	1669	1669	1669	1669	8
283	20231019	140000	310815119	1670	1660	1670	1659	4004
284	20231019	135900	304168472	1671	1671	1671	1671	0
285	20231019	135800	304168472	1671	1671	1671	1671	0
286	20231019	135700	304168472	1671	1671	1671	1671	12
287	20231019	135600	304148420	1671	1671	1671	1671	8
288	20231019	135500	304135052	1674	1674	1674	1674	0
289	20231019	135400	304135052	1674	1674	1674	1674	0
290	20231019	135300	304135052	1674	1674	1674	1674	0
291	20231019	135200	304135052	1674	1674	1674	1674	0
292	20231019	135100	304135052	1674	1658	1674	1658	2
293	20231019	135000	304131720	1674	1674	1674	1674	0
294	20231019	134900	304131720	1674	1670	1674	1670	7
295	20231019	134800	304120023	1666	1666	1666	1666	223
296	20231019	134700	303748505	1666	1666	1666	1666	0
297	20231019	134600	303748505	1666	1666	1666	1666	0
298	20231019	134500	303748505	1666	1666	1666	1666	10
299	20231019	134400	303731845	1656	1667	1667	1656	5001
300	20231019	134300	295447307	1666	1666	1666	1666	944
301	20231019	134200	293874603	1667	1667	1667	1667	0
302	20231019	134100	293874603	1667	1660	1667	1656	9815
303	20231019	134000	277600519	1670	1670	1670	1670	13
304	20231019	133900	277578809	1660	1663	1663	1660	8000
305	20231019	133800	264286848	1670	1670	1670	1670	0
306	20231019	133700	264286848	1670	1670	1670	1670	0
307	20231019	133600	264286848	1670	1670	1670	1670	0
308	20231019	133500	264286848	1670	1670	1670	1670	0
309	20231019	133400	264286848	1670	1670	1670	1670	0
310	20231019	133300	264286848	1670	1670	1670	1670	0
311	20231019	133200	264286848	1670	1670	1670	1670	0
312	20231019	133100	264286848	1670	1670	1670	1670	0
313	20231019	133000	264286848	1670	1670	1670	1670	0
314	20231019	132900	264286848	1670	1670	1670	1670	0
315	20231019	132800	264286848	1670	1670	1670	1670	14
316	20231019	132700	264263468	1662	1662	1662	1662	56
317	20231019	132600	264170396	1671	1671	1671	1671	0
318	20231019	132500	264170396	1671	1671	1671	1671	708
319	20231019	132400	262987328	1671	1662	1671	1660	3600
320	20231019	132300	257008899	1662	1662	1662	1662	0
321	20231019	132200	257008899	1662	1664	1664	1662	2700
322	20231019	132100	252517805	1677	1677	1677	1677	0
323	20231019	132000	252517805	1677	1677	1677	1677	0
324	20231019	131900	252517805	1677	1677	1677	1677	1
325	20231019	131800	252516128	1664	1664	1664	1664	433
326	20231019	131700	251795616	1678	1678	1678	1678	0
327	20231019	131600	251795616	1678	1678	1678	1678	0
328	20231019	131500	251795616	1678	1678	1678	1678	0
329	20231019	131400	251795616	1678	1678	1678	1678	0
330	20231019	131300	251795616	1678	1678	1678	1678	0
331	20231019	131200	251795616	1678	1678	1678	1678	1
332	20231019	131100	251793938	1677	1677	1677	1677	0
333	20231019	131000	251793938	1677	1677	1677	1677	72
334	20231019	130900	251673194	1677	1677	1677	1677	0
335	20231019	130800	251673194	1677	1677	1677	1677	1
336	20231019	130700	251671517	1663	1663	1663	1663	140
337	20231019	130600	251438697	1678	1678	1678	1678	0
338	20231019	130500	251438697	1678	1678	1678	1678	0
339	20231019	130400	251438697	1678	1678	1678	1678	0
340	20231019	130300	251438697	1678	1678	1678	1678	0
341	20231019	130200	251438697	1678	1678	1678	1678	825
342	20231019	130100	250054347	1677	1670	1677	1661	10002
343	20231019	130000	233389163	1678	1678	1678	1678	16
344	20231019	125900	233362315	1669	1671	1679	1669	1602
345	20231019	125800	230688208	1679	1679	1679	1679	0
346	20231019	125700	230688208	1679	1679	1679	1679	0
347	20231019	125600	230688208	1679	1670	1679	1670	922
348	20231019	125500	229148459	1679	1679	1679	1679	0
349	20231019	125400	229148459	1679	1679	1679	1679	0
350	20231019	125300	229148459	1679	1679	1679	1679	0
351	20231019	125200	229148459	1679	1679	1679	1679	16
352	20231019	125100	229121595	1679	1679	1679	1679	1
353	20231019	125000	229119916	1676	1675	1676	1675	15
354	20231019	124900	229094786	1675	1675	1675	1675	0
355	20231019	124800	229094786	1675	1675	1675	1675	0
356	20231019	124700	229094786	1675	1675	1675	1675	12
357	20231019	124600	229074686	1675	1675	1675	1675	4
358	20231019	124500	229067986	1675	1675	1675	1675	0
359	20231019	124400	229067986	1675	1675	1675	1675	0
360	20231019	124300	229067986	1675	1675	1675	1675	1
361	20231019	124200	229066311	1674	1673	1674	1673	686
362	20231019	124100	227918262	1674	1674	1674	1674	0
363	20231019	124000	227918262	1674	1674	1674	1674	0
364	20231019	123900	227918262	1674	1674	1674	1674	0
365	20231019	123800	227918262	1674	1674	1674	1674	4
366	20231019	123700	227911566	1674	1674	1674	1674	0
367	20231019	123600	227911566	1674	1674	1674	1674	2
368	20231019	123500	227908218	1676	1676	1676	1676	0
369	20231019	123400	227908218	1676	1676	1676	1676	1
370	20231019	123300	227906542	1663	1667	1667	1663	4019
371	20231019	123200	221218492	1667	1676	1676	1666	10500
372	20231019	123100	203692417	1680	1680	1680	1680	0
373	20231019	123000	203692417	1680	1680	1680	1680	0
374	20231019	122900	203692417	1680	1680	1680	1680	0
375	20231019	122800	203692417	1680	1680	1680	1680	2
376	20231019	122700	203689057	1680	1680	1680	1680	0
377	20231019	122600	203689057	1680	1680	1680	1680	0
378	20231019	122500	203689057	1680	1680	1680	1680	0
379	20231019	122400	203689057	1680	1680	1680	1680	0
380	20231019	122300	203689057	1680	1680	1680	1680	0
381	20231019	122200	203689057	1680	1680	1680	1680	2
382	20231019	122100	203685697	1680	1677	1680	1677	1138
383	20231019	122000	201776331	1677	1677	1677	1677	0
384	20231019	121900	201776331	1677	1677	1677	1677	0
385	20231019	121800	201776331	1677	1677	1677	1677	0
386	20231019	121700	201776331	1677	1677	1677	1677	2
387	20231019	121600	201772977	1678	1678	1678	1678	0
388	20231019	121500	201772977	1678	1678	1678	1678	0
389	20231019	121400	201772977	1678	1678	1678	1678	1
390	20231019	121300	201771299	1674	1678	1678	1674	11
391	20231019	121200	201752861	1682	1682	1682	1682	0
392	20231019	121100	201752861	1682	1672	1682	1669	3894
393	20231019	121000	195249909	1673	1673	1673	1673	48
394	20231019	120900	195169605	1673	1674	1674	1672	1871
395	20231019	120800	192039312	1684	1684	1684	1684	0
396	20231019	120700	192039312	1684	1684	1684	1684	1
397	20231019	120600	192037628	1673	1674	1674	1673	600
398	20231019	120500	191033277	1684	1684	1684	1684	0
399	20231019	120400	191033277	1684	1684	1684	1684	0
400	20231019	120300	191033277	1684	1684	1684	1684	1
401	20231019	120200	191031593	1675	1674	1675	1674	3016
402	20231019	120100	185979831	1674	1674	1674	1674	38
403	20231019	120000	185916219	1675	1684	1685	1675	1024
404	20231019	115900	184200982	1679	1679	1679	1679	38
405	20231019	115800	184137180	1679	1679	1679	1679	1
406	20231019	115700	184135501	1675	1680	1680	1675	1988
407	20231019	115600	180802383	1686	1686	1686	1686	0
408	20231019	115500	180802383	1686	1686	1686	1686	0
409	20231019	115400	180802383	1686	1686	1686	1686	0
410	20231019	115300	180802383	1686	1686	1686	1686	0
411	20231019	115200	180802383	1686	1686	1686	1686	0
412	20231019	115100	180802383	1686	1686	1686	1686	0
413	20231019	115000	180802383	1686	1686	1686	1686	0
414	20231019	114900	180802383	1686	1686	1686	1686	0
415	20231019	114800	180802383	1686	1686	1686	1686	0
416	20231019	114700	180802383	1686	1686	1686	1686	1
417	20231019	114600	180800697	1684	1684	1684	1684	0
418	20231019	114500	180800697	1684	1684	1684	1684	50
419	20231019	114400	180716497	1684	1684	1684	1684	0
420	20231019	114300	180716497	1684	1683	1684	1683	2
421	20231019	114200	180713130	1682	1682	1682	1682	1842
422	20231019	114100	177614886	1677	1677	1677	1677	1000
423	20231019	114000	175937886	1682	1682	1682	1682	0
424	20231019	113900	175937886	1682	1677	1682	1677	2
425	20231019	113800	175934527	1683	1683	1683	1683	99
426	20231019	113700	175767910	1686	1686	1686	1686	1
427	20231019	113600	175766224	1683	1683	1683	1683	1000
428	20231019	113500	174083224	1683	1683	1683	1683	0
429	20231019	113400	174083224	1683	1683	1683	1683	0
430	20231019	113300	174083224	1683	1683	1683	1683	0
431	20231019	113200	174083224	1683	1683	1683	1683	0
432	20231019	113100	174083224	1683	1683	1683	1683	0
433	20231019	113000	174083224	1683	1683	1683	1683	0
434	20231019	112900	174083224	1683	1683	1683	1683	0
435	20231019	112800	174083224	1683	1683	1683	1683	0
436	20231019	112700	174083224	1683	1683	1683	1683	0
437	20231019	112600	174083224	1683	1683	1683	1683	0
438	20231019	112500	174083224	1683	1683	1683	1683	0
439	20231019	112400	174083224	1683	1683	1683	1683	0
440	20231019	112300	174083224	1683	1683	1683	1683	0
441	20231019	112200	174083224	1683	1683	1683	1683	0
442	20231019	112100	174083224	1683	1683	1683	1683	0
443	20231019	112000	174083224	1683	1683	1683	1683	0
444	20231019	111900	174083224	1683	1683	1683	1683	0
445	20231019	111800	174083224	1683	1683	1683	1683	0
446	20231019	111700	174083224	1683	1683	1683	1683	0
447	20231019	111600	174083224	1683	1683	1683	1683	0
448	20231019	111500	174083224	1683	1683	1683	1683	2
449	20231019	111400	174079858	1683	1683	1683	1683	3
450	20231019	111300	174074809	1683	1683	1683	1683	0
451	20231019	111200	174074809	1683	1683	1683	1683	0
452	20231019	111100	174074809	1683	1683	1683	1683	0
453	20231019	111000	174074809	1683	1683	1683	1683	0
454	20231019	110900	174074809	1683	1683	1683	1683	0
455	20231019	110800	174074809	1683	1683	1683	1683	10
456	20231019	110700	174057979	1683	1683	1683	1683	6
457	20231019	110600	174047881	1683	1683	1683	1683	1
458	20231019	110500	174046198	1673	1675	1675	1673	1248
459	20231019	110400	171955960	1685	1685	1685	1685	0
460	20231019	110300	171955960	1685	1684	1685	1684	1320
461	20231019	110200	169733009	1678	1678	1678	1678	124
462	20231019	110100	169524937	1678	1678	1678	1675	738
463	20231019	110000	168286719	1678	1678	1678	1678	962
464	20231019	105900	166672483	1685	1683	1685	1683	7
465	20231019	105800	166660697	1684	1684	1684	1684	1
466	20231019	105700	166659013	1678	1678	1685	1678	2502
467	20231019	105600	162460650	1685	1685	1685	1685	0
468	20231019	105500	162460650	1685	1685	1685	1685	0
469	20231019	105400	162460650	1685	1678	1685	1678	13
470	20231019	105300	162438771	1683	1683	1683	1683	0
471	20231019	105200	162438771	1683	1683	1683	1683	0
472	20231019	105100	162438771	1683	1683	1683	1683	0
473	20231019	105000	162438771	1683	1683	1683	1683	0
474	20231019	104900	162438771	1683	1683	1683	1683	220
475	20231019	104800	162068511	1683	1683	1683	1683	0
476	20231019	104700	162068511	1683	1683	1683	1683	1
477	20231019	104600	162066828	1678	1678	1678	1678	0
478	20231019	104500	162066828	1678	1678	1678	1678	0
479	20231019	104400	162066828	1678	1682	1684	1678	510
480	20231019	104300	161208521	1684	1684	1684	1684	0
481	20231019	104200	161208521	1684	1684	1684	1684	0
482	20231019	104100	161208521	1684	1684	1684	1684	0
483	20231019	104000	161208521	1684	1682	1684	1681	18
484	20231019	103900	161178239	1685	1685	1685	1685	0
485	20231019	103800	161178239	1685	1676	1685	1676	49
486	20231019	103700	161096106	1676	1676	1676	1676	0
487	20231019	103600	161096106	1676	1677	1677	1676	28
488	20231019	103500	161049177	1689	1689	1689	1689	0
489	20231019	103400	161049177	1689	1689	1689	1689	0
490	20231019	103300	161049177	1689	1689	1689	1689	0
491	20231019	103200	161049177	1689	1689	1689	1689	0
492	20231019	103100	161049177	1689	1689	1689	1689	0
493	20231019	103000	161049177	1689	1689	1689	1675	10002
494	20231019	102900	144295659	1677	1677	1677	1677	3000
495	20231019	102800	139264659	1690	1690	1690	1679	2466
496	20231019	102700	135124193	1679	1679	1679	1679	2
497	20231019	102600	135120835	1690	1690	1690	1690	5
498	20231019	102500	135112385	1690	1690	1690	1690	0
499	20231019	102400	135112385	1690	1687	1690	1687	7
500	20231019	102300	135100560	1683	1681	1683	1680	4448
501	20231019	102200	127621548	1682	1666	1682	1663	1873
502	20231019	102100	124503333	1682	1682	1682	1682	2
503	20231019	102000	124499969	1667	1668	1668	1667	3005
504	20231019	101900	119489712	1683	1682	1683	1682	681
505	20231019	101800	118343756	1683	1683	1683	1667	3043
506	20231019	101700	113270387	1667	1668	1668	1667	2000
507	20231019	101600	109935445	1684	1684	1684	1684	0
508	20231019	101500	109935445	1684	1684	1684	1684	0
509	20231019	101400	109935445	1684	1683	1684	1683	485
510	20231019	101300	109119189	1683	1683	1683	1683	0
511	20231019	101200	109119189	1683	1683	1683	1683	1
512	20231019	101100	109117506	1670	1670	1683	1670	2786
513	20231019	101000	104464873	1683	1679	1683	1678	161
514	20231019	100900	104194417	1679	1680	1680	1679	216
515	20231019	100800	103831581	1681	1681	1681	1670	1139
516	20231019	100700	101918438	1671	1673	1673	1671	1874
517	20231019	100600	98784038	1682	1682	1682	1682	1
518	20231019	100500	98782356	1673	1673	1673	1673	0
519	20231019	100400	98782356	1673	1673	1673	1673	15
520	20231019	100300	98757261	1673	1678	1678	1673	3226
521	20231019	100200	93352429	1678	1679	1679	1678	2000
522	20231019	100100	89996392	1681	1682	1682	1681	425
523	20231019	100000	89281959	1690	1685	1690	1682	120
524	20231019	095900	89080006	1690	1682	1690	1682	114
525	20231019	095800	88888250	1681	1681	1681	1680	2150
526	20231019	095700	85274103	1681	1680	1690	1680	949
527	20231019	095600	83673959	1679	1686	1691	1678	12808
528	20231019	095500	62127096	1694	1694	1694	1694	0
529	20231019	095400	62127096	1694	1694	1694	1694	1
530	20231019	095300	62125402	1685	1686	1686	1685	16
531	20231019	095200	62098438	1697	1697	1697	1697	0
532	20231019	095100	62098438	1697	1697	1697	1697	0
533	20231019	095000	62098438	1697	1697	1697	1697	51
534	20231019	094900	62011891	1685	1690	1690	1685	1200
535	20231019	094800	59989602	1698	1697	1698	1697	22
536	20231019	094700	59952266	1698	1698	1698	1698	100
537	20231019	094600	59782466	1698	1698	1698	1698	1
538	20231019	094500	59780768	1689	1689	1689	1689	100
539	20231019	094400	59611868	1698	1698	1698	1698	1
540	20231019	094300	59610170	1699	1699	1699	1699	0
541	20231019	094200	59610170	1699	1699	1699	1699	0
542	20231019	094100	59610170	1699	1698	1699	1698	2
543	20231019	094000	59606773	1697	1697	1697	1697	0
544	20231019	093900	59606773	1697	1697	1697	1697	0
545	20231019	093800	59606773	1697	1686	1697	1686	2
546	20231019	093700	59603390	1685	1685	1685	1685	1
547	20231019	093600	59601705	1699	1699	1699	1699	0
548	20231019	093500	59601705	1699	1699	1699	1699	3
549	20231019	093400	59596608	1699	1699	1699	1699	8
550	20231019	093300	59583016	1699	1699	1699	1699	3
551	20231019	093200	59577919	1699	1699	1699	1699	3
552	20231019	093100	59572822	1690	1699	1699	1690	540
553	20231019	093000	58655407	1699	1699	1699	1699	0
554	20231019	092900	58655407	1699	1699	1699	1699	0
555	20231019	092800	58655407	1699	1699	1699	1699	0
556	20231019	092700	58655407	1699	1699	1699	1699	0
557	20231019	092600	58655407	1699	1699	1699	1699	0
558	20231019	092500	58655407	1699	1699	1699	1699	1
559	20231019	092400	58653708	1691	1691	1691	1691	5
560	20231019	092300	58645253	1700	1700	1700	1700	12
561	20231019	092200	58624853	1700	1700	1700	1689	1421
562	20231019	092100	56214736	1703	1703	1703	1703	0
563	20231019	092000	56214736	1703	1703	1703	1703	0
564	20231019	091900	56214736	1703	1697	1703	1697	7
565	20231019	091800	56202851	1697	1697	1697	1697	0
566	20231019	091700	56202851	1697	1693	1697	1693	923
567	20231019	091600	54640164	1693	1693	1693	1693	0
568	20231019	091500	54640164	1693	1693	1693	1688	803
569	20231019	091400	53283288	1693	1693	1693	1693	25
570	20231019	091300	53240963	1694	1697	1697	1694	17
571	20231019	091200	53212150	1698	1698	1698	1694	80
572	20231019	091100	53076550	1698	1701	1701	1674	94
573	20231019	091000	52917568	1701	1701	1701	1701	197
574	20231019	090900	52582471	1702	1703	1703	1698	11716
575	20231019	090800	32664988	1728	1729	1729	1699	49
576	20231019	090700	32581678	1698	1697	1698	1696	900
577	20231019	090600	31054423	1698	1706	1706	1616	10927
578	20231019	090500	12576881	1718	1707	1718	1706	2064
579	20231019	090400	9055054	1737	1748	1748	1707	3421
580	20231019	090300	3127585	1759	1759	1759	1759	0
581	20231019	090200	3127585	1759	1759	1759	1759	1
582	20231019	090100	3125826	1721	1719	1765	1719	641
583	20231019	090000	2023000	1700	1700	1700	1700	1190