KissMeData/058730/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	192400	546411530	4375	4375	4375	4375	14046
3	20231019	192300	546411530	4375	4375	4375	4375	0
4	20231019	192200	546411530	4375	4375	4375	4375	0
5	20231019	192100	546411530	4375	4375	4375	4375	0
6	20231019	192000	546411530	4375	4375	4375	4375	0
7	20231019	191900	546411530	4375	4375	4375	4375	0
8	20231019	191800	546411530	4375	4375	4375	4375	0
9	20231019	191700	546411530	4375	4375	4375	4375	0
10	20231019	191600	546411530	4375	4375	4375	4375	0
11	20231019	191500	546411530	4375	4375	4375	4375	0
12	20231019	191400	546411530	4375	4375	4375	4375	0
13	20231019	191300	546411530	4375	4375	4375	4375	0
14	20231019	191200	546411530	4375	4375	4375	4375	0
15	20231019	191100	546411530	4375	4375	4375	4375	0
16	20231019	191000	546411530	4375	4375	4375	4375	0
17	20231019	190900	546411530	4375	4375	4375	4375	0
18	20231019	190800	546411530	4375	4375	4375	4375	0
19	20231019	190700	546411530	4375	4375	4375	4375	0
20	20231019	190600	546411530	4375	4375	4375	4375	0
21	20231019	190500	546411530	4375	4375	4375	4375	0
22	20231019	190400	546411530	4375	4375	4375	4375	0
23	20231019	190300	546411530	4375	4375	4375	4375	0
24	20231019	190200	546411530	4375	4375	4375	4375	0
25	20231019	190100	546411530	4375	4375	4375	4375	0
26	20231019	190000	546411530	4375	4375	4375	4375	0
27	20231019	185900	546411530	4375	4375	4375	4375	0
28	20231019	185800	546411530	4375	4375	4375	4375	0
29	20231019	185700	546411530	4375	4375	4375	4375	0
30	20231019	185600	546411530	4375	4375	4375	4375	0
31	20231019	185500	546411530	4375	4375	4375	4375	0
32	20231019	185400	546411530	4375	4375	4375	4375	14046
33	20231019	185300	546411530	4375	4375	4375	4375	0
34	20231019	185200	546411530	4375	4375	4375	4375	0
35	20231019	185100	546411530	4375	4375	4375	4375	0
36	20231019	185000	546411530	4375	4375	4375	4375	0
37	20231019	184900	546411530	4375	4375	4375	4375	0
38	20231019	184800	546411530	4375	4375	4375	4375	0
39	20231019	184700	546411530	4375	4375	4375	4375	0
40	20231019	184600	546411530	4375	4375	4375	4375	0
41	20231019	184500	546411530	4375	4375	4375	4375	0
42	20231019	184400	546411530	4375	4375	4375	4375	0
43	20231019	184300	546411530	4375	4375	4375	4375	0
44	20231019	184200	546411530	4375	4375	4375	4375	0
45	20231019	184100	546411530	4375	4375	4375	4375	0
46	20231019	184000	546411530	4375	4375	4375	4375	0
47	20231019	183900	546411530	4375	4375	4375	4375	0
48	20231019	183800	546411530	4375	4375	4375	4375	0
49	20231019	183700	546411530	4375	4375	4375	4375	0
50	20231019	183600	546411530	4375	4375	4375	4375	0
51	20231019	183500	546411530	4375	4375	4375	4375	0
52	20231019	183400	546411530	4375	4375	4375	4375	0
53	20231019	183300	546411530	4375	4375	4375	4375	0
54	20231019	183200	546411530	4375	4375	4375	4375	0
55	20231019	183100	546411530	4375	4375	4375	4375	0
56	20231019	183000	546411530	4375	4375	4375	4375	0
57	20231019	182900	546411530	4375	4375	4375	4375	0
58	20231019	182800	546411530	4375	4375	4375	4375	0
59	20231019	182700	546411530	4375	4375	4375	4375	0
60	20231019	182600	546411530	4375	4375	4375	4375	0
61	20231019	182500	546411530	4375	4375	4375	4375	0
62	20231019	182400	546411530	4375	4375	4375	4375	14046
63	20231019	182300	546411530	4375	4375	4375	4375	0
64	20231019	182200	546411530	4375	4375	4375	4375	0
65	20231019	182100	546411530	4375	4375	4375	4375	0
66	20231019	182000	546411530	4375	4375	4375	4375	0
67	20231019	181900	546411530	4375	4375	4375	4375	0
68	20231019	181800	546411530	4375	4375	4375	4375	0
69	20231019	181700	546411530	4375	4375	4375	4375	0
70	20231019	181600	546411530	4375	4375	4375	4375	0
71	20231019	181500	546411530	4375	4375	4375	4375	0
72	20231019	181400	546411530	4375	4375	4375	4375	0
73	20231019	181300	546411530	4375	4375	4375	4375	0
74	20231019	181200	546411530	4375	4375	4375	4375	0
75	20231019	181100	546411530	4375	4375	4375	4375	0
76	20231019	181000	546411530	4375	4375	4375	4375	0
77	20231019	180900	546411530	4375	4375	4375	4375	0
78	20231019	180800	546411530	4375	4375	4375	4375	0
79	20231019	180700	546411530	4375	4375	4375	4375	0
80	20231019	180600	546411530	4375	4375	4375	4375	0
81	20231019	180500	546411530	4375	4375	4375	4375	0
82	20231019	180400	546411530	4375	4375	4375	4375	0
83	20231019	180300	546411530	4375	4375	4375	4375	0
84	20231019	180200	546411530	4375	4375	4375	4375	0
85	20231019	180100	546411530	4375	4375	4375	4375	0
86	20231019	180000	546411530	4375	4375	4375	4375	0
87	20231019	175900	546411530	4375	4375	4375	4375	0
88	20231019	175800	546411530	4375	4375	4375	4375	0
89	20231019	175700	546411530	4375	4375	4375	4375	0
90	20231019	175600	546411530	4375	4375	4375	4375	0
91	20231019	175500	546411530	4375	4375	4375	4375	0
92	20231019	175400	546411530	4375	4375	4375	4375	14046
93	20231019	175300	546411530	4375	4375	4375	4375	0
94	20231019	175200	546411530	4375	4375	4375	4375	0
95	20231019	175100	546411530	4375	4375	4375	4375	0
96	20231019	175000	546411530	4375	4375	4375	4375	0
97	20231019	174900	546411530	4375	4375	4375	4375	0
98	20231019	174800	546411530	4375	4375	4375	4375	0
99	20231019	174700	546411530	4375	4375	4375	4375	0
100	20231019	174600	546411530	4375	4375	4375	4375	0
101	20231019	174500	546411530	4375	4375	4375	4375	0
102	20231019	174400	546411530	4375	4375	4375	4375	0
103	20231019	174300	546411530	4375	4375	4375	4375	0
104	20231019	174200	546411530	4375	4375	4375	4375	0
105	20231019	174100	546411530	4375	4375	4375	4375	0
106	20231019	174000	546411530	4375	4375	4375	4375	0
107	20231019	173900	546411530	4375	4375	4375	4375	0
108	20231019	173800	546411530	4375	4375	4375	4375	0
109	20231019	173700	546411530	4375	4375	4375	4375	0
110	20231019	173600	546411530	4375	4375	4375	4375	0
111	20231019	173500	546411530	4375	4375	4375	4375	0
112	20231019	173400	546411530	4375	4375	4375	4375	0
113	20231019	173300	546411530	4375	4375	4375	4375	0
114	20231019	173200	546411530	4375	4375	4375	4375	0
115	20231019	173100	546411530	4375	4375	4375	4375	0
116	20231019	173000	546411530	4375	4375	4375	4375	0
117	20231019	172900	546411530	4375	4375	4375	4375	0
118	20231019	172800	546411530	4375	4375	4375	4375	0
119	20231019	172700	546411530	4375	4375	4375	4375	0
120	20231019	172600	546411530	4375	4375	4375	4375	0
121	20231019	172500	546411530	4375	4375	4375	4375	0
122	20231019	172400	546411530	4375	4375	4375	4375	14046
123	20231019	172300	546411530	4375	4375	4375	4375	0
124	20231019	172200	546411530	4375	4375	4375	4375	0
125	20231019	172100	546411530	4375	4375	4375	4375	0
126	20231019	172000	546411530	4375	4375	4375	4375	0
127	20231019	171900	546411530	4375	4375	4375	4375	0
128	20231019	171800	546411530	4375	4375	4375	4375	0
129	20231019	171700	546411530	4375	4375	4375	4375	0
130	20231019	171600	546411530	4375	4375	4375	4375	0
131	20231019	171500	546411530	4375	4375	4375	4375	0
132	20231019	171400	546411530	4375	4375	4375	4375	0
133	20231019	171300	546411530	4375	4375	4375	4375	0
134	20231019	171200	546411530	4375	4375	4375	4375	0
135	20231019	171100	546411530	4375	4375	4375	4375	0
136	20231019	171000	546411530	4375	4375	4375	4375	0
137	20231019	170900	546411530	4375	4375	4375	4375	0
138	20231019	170800	546411530	4375	4375	4375	4375	0
139	20231019	170700	546411530	4375	4375	4375	4375	0
140	20231019	170600	546411530	4375	4375	4375	4375	0
141	20231019	170500	546411530	4375	4375	4375	4375	0
142	20231019	170400	546411530	4375	4375	4375	4375	0
143	20231019	170300	546411530	4375	4375	4375	4375	0
144	20231019	170200	546411530	4375	4375	4375	4375	0
145	20231019	170100	546411530	4375	4375	4375	4375	0
146	20231019	170000	546411530	4375	4375	4375	4375	0
147	20231019	165900	546411530	4375	4375	4375	4375	0
148	20231019	165800	546411530	4375	4375	4375	4375	0
149	20231019	165700	546411530	4375	4375	4375	4375	0
150	20231019	165600	546411530	4375	4375	4375	4375	0
151	20231019	165500	546411530	4375	4375	4375	4375	0
152	20231019	165400	546411530	4375	4375	4375	4375	14046
153	20231019	165300	546411530	4375	4375	4375	4375	0
154	20231019	165200	546411530	4375	4375	4375	4375	0
155	20231019	165100	546411530	4375	4375	4375	4375	0
156	20231019	165000	546411530	4375	4375	4375	4375	0
157	20231019	164900	546411530	4375	4375	4375	4375	0
158	20231019	164800	546411530	4375	4375	4375	4375	0
159	20231019	164700	546411530	4375	4375	4375	4375	0
160	20231019	164600	546411530	4375	4375	4375	4375	0
161	20231019	164500	546411530	4375	4375	4375	4375	0
162	20231019	164400	546411530	4375	4375	4375	4375	0
163	20231019	164300	546411530	4375	4375	4375	4375	0
164	20231019	164200	546411530	4375	4375	4375	4375	0
165	20231019	164100	546411530	4375	4375	4375	4375	0
166	20231019	164000	546411530	4375	4375	4375	4375	0
167	20231019	163900	546411530	4375	4375	4375	4375	0
168	20231019	163800	546411530	4375	4375	4375	4375	0
169	20231019	163700	546411530	4375	4375	4375	4375	0
170	20231019	163600	546411530	4375	4375	4375	4375	0
171	20231019	163500	546411530	4375	4375	4375	4375	0
172	20231019	163400	546411530	4375	4375	4375	4375	0
173	20231019	163300	546411530	4375	4375	4375	4375	0
174	20231019	163200	546411530	4375	4375	4375	4375	0
175	20231019	163100	546411530	4375	4375	4375	4375	0
176	20231019	163000	546411530	4375	4375	4375	4375	0
177	20231019	162900	546411530	4375	4375	4375	4375	0
178	20231019	162800	546411530	4375	4375	4375	4375	0
179	20231019	162700	546411530	4375	4375	4375	4375	0
180	20231019	162600	546411530	4375	4375	4375	4375	0
181	20231019	162500	546411530	4375	4375	4375	4375	0
182	20231019	162400	546411530	4375	4375	4375	4375	14046
183	20231019	162300	546411530	4375	4375	4375	4375	0
184	20231019	162200	546411530	4375	4375	4375	4375	0
185	20231019	162100	546411530	4375	4375	4375	4375	0
186	20231019	162000	546411530	4375	4375	4375	4375	0
187	20231019	161900	546411530	4375	4375	4375	4375	0
188	20231019	161800	546411530	4375	4375	4375	4375	0
189	20231019	161700	546411530	4375	4375	4375	4375	0
190	20231019	161600	546411530	4375	4375	4375	4375	0
191	20231019	161500	546411530	4375	4375	4375	4375	0
192	20231019	161400	546411530	4375	4375	4375	4375	0
193	20231019	161300	546411530	4375	4375	4375	4375	0
194	20231019	161200	546411530	4375	4375	4375	4375	0
195	20231019	161100	546411530	4375	4375	4375	4375	0
196	20231019	161000	546411530	4375	4375	4375	4375	0
197	20231019	160900	546411530	4375	4375	4375	4375	0
198	20231019	160800	546411530	4375	4375	4375	4375	0
199	20231019	160700	546411530	4375	4375	4375	4375	0
200	20231019	160600	546411530	4375	4375	4375	4375	0
201	20231019	160500	546411530	4375	4375	4375	4375	0
202	20231019	160400	546411530	4375	4375	4375	4375	0
203	20231019	160300	546411530	4375	4375	4375	4375	0
204	20231019	160200	546411530	4375	4375	4375	4375	0
205	20231019	160100	546411530	4375	4375	4375	4375	0
206	20231019	160000	546411530	4375	4375	4375	4375	0
207	20231019	155900	546411530	4375	4375	4375	4375	0
208	20231019	155800	546411530	4375	4375	4375	4375	0
209	20231019	155700	546411530	4375	4375	4375	4375	0
210	20231019	155600	546411530	4375	4375	4375	4375	0
211	20231019	155500	546411530	4375	4375	4375	4375	0
212	20231019	155400	546411530	4375	4375	4375	4375	14046
213	20231019	155300	546411530	4375	4375	4375	4375	0
214	20231019	155200	546411530	4375	4375	4375	4375	0
215	20231019	155100	546411530	4375	4375	4375	4375	0
216	20231019	155000	546411530	4375	4375	4375	4375	0
217	20231019	154900	546411530	4375	4375	4375	4375	0
218	20231019	154800	546411530	4375	4375	4375	4375	0
219	20231019	154700	546411530	4375	4375	4375	4375	0
220	20231019	154600	546411530	4375	4375	4375	4375	0
221	20231019	154500	546411530	4375	4375	4375	4375	0
222	20231019	154400	546411530	4375	4375	4375	4375	0
223	20231019	154300	546411530	4375	4375	4375	4375	0
224	20231019	154200	546411530	4375	4375	4375	4375	0
225	20231019	154100	546411530	4375	4375	4375	4375	0
226	20231019	154000	546411530	4375	4375	4375	4375	0
227	20231019	153900	546411530	4375	4375	4375	4375	0
228	20231019	153800	546411530	4375	4375	4375	4375	0
229	20231019	153700	546411530	4375	4375	4375	4375	0
230	20231019	153600	546411530	4375	4375	4375	4375	0
231	20231019	153500	546411530	4375	4375	4375	4375	0
232	20231019	153400	546411530	4375	4375	4375	4375	0
233	20231019	153300	546411530	4375	4375	4375	4375	0
234	20231019	153200	546411530	4375	4375	4375	4375	0
235	20231019	153100	546411530	4375	4375	4375	4375	0
236	20231019	153000	546411530	4375	4375	4375	4375	14046
237	20231019	152900	484960280	4350	4350	4350	4350	0
238	20231019	152800	484960280	4350	4350	4350	4350	0
239	20231019	152700	484960280	4350	4350	4350	4350	0
240	20231019	152600	484960280	4350	4350	4350	4350	0
241	20231019	152500	484960280	4350	4350	4350	4350	0
242	20231019	152400	484960280	4350	4350	4350	4350	0
243	20231019	152300	484960280	4350	4350	4350	4350	0
244	20231019	152200	484960280	4350	4350	4350	4350	0
245	20231019	152100	484960280	4350	4350	4350	4350	0
246	20231019	152000	484960280	4350	4350	4350	4350	0
247	20231019	151900	484960280	4350	4320	4350	4315	5485
248	20231019	151800	461144130	4330	4310	4330	4290	2486
249	20231019	151700	450409690	4315	4300	4315	4300	2553
250	20231019	151600	439412700	4300	4300	4300	4300	57
251	20231019	151500	439167600	4275	4305	4310	4275	829
252	20231019	151400	435614170	4305	4310	4310	4305	490
253	20231019	151300	433504360	4310	4315	4315	4310	143
254	20231019	151200	432887820	4315	4310	4315	4310	60
255	20231019	151100	432629055	4310	4300	4315	4300	1565
256	20231019	151000	425890150	4300	4280	4300	4280	1069
257	20231019	150900	421294385	4280	4260	4280	4260	180
258	20231019	150800	420526325	4255	4265	4265	4255	583
259	20231019	150700	418042265	4270	4270	4270	4270	0
260	20231019	150600	418042265	4270	4270	4270	4270	0
261	20231019	150500	418042265	4270	4270	4270	4270	0
262	20231019	150400	418042265	4270	4270	4270	4270	12
263	20231019	150300	417991025	4270	4270	4270	4270	0
264	20231019	150200	417991025	4270	4270	4270	4270	0
265	20231019	150100	417991025	4270	4250	4270	4250	1301
266	20231019	150000	412461755	4250	4250	4250	4250	128
267	20231019	145900	411917755	4250	4245	4250	4245	102
268	20231019	145800	411484725	4250	4250	4250	4250	6
269	20231019	145700	411459225	4250	4250	4250	4245	1421
270	20231019	145600	405421925	4260	4260	4260	4260	0
271	20231019	145500	405421925	4260	4260	4260	4260	0
272	20231019	145400	405421925	4260	4260	4260	4260	0
273	20231019	145300	405421925	4260	4260	4260	4260	31
274	20231019	145200	405289865	4260	4260	4260	4260	20
275	20231019	145100	405204665	4260	4260	4260	4260	10
276	20231019	145000	405162065	4260	4260	4260	4260	11
277	20231019	144900	405115205	4250	4250	4250	4250	0
278	20231019	144800	405115205	4250	4250	4250	4250	0
279	20231019	144700	405115205	4250	4250	4250	4250	520
280	20231019	144600	402905205	4250	4250	4250	4250	1
281	20231019	144500	402900955	4255	4255	4255	4255	150
282	20231019	144400	402262705	4260	4260	4260	4260	0
283	20231019	144300	402262705	4260	4260	4260	4260	0
284	20231019	144200	402262705	4260	4260	4260	4260	2
285	20231019	144100	402254185	4260	4260	4260	4260	6
286	20231019	144000	402228625	4260	4260	4260	4260	12
287	20231019	143900	402177505	4270	4270	4270	4270	0
288	20231019	143800	402177505	4270	4270	4270	4270	0
289	20231019	143700	402177505	4270	4270	4270	4270	0
290	20231019	143600	402177505	4270	4270	4270	4270	100
291	20231019	143500	401750505	4245	4245	4245	4245	15
292	20231019	143400	401686830	4245	4245	4245	4245	0
293	20231019	143300	401686830	4245	4245	4245	4245	200
294	20231019	143200	400837830	4250	4250	4250	4250	0
295	20231019	143100	400837830	4250	4250	4250	4250	1159
296	20231019	143000	395912080	4255	4255	4255	4255	0
297	20231019	142900	395912080	4255	4255	4255	4255	0
298	20231019	142800	395912080	4255	4260	4260	4255	402
299	20231019	142700	394200810	4275	4275	4275	4275	0
300	20231019	142600	394200810	4275	4275	4275	4275	0
301	20231019	142500	394200810	4275	4275	4275	4275	0
302	20231019	142400	394200810	4275	4275	4275	4275	0
303	20231019	142300	394200810	4275	4275	4275	4275	0
304	20231019	142200	394200810	4275	4275	4275	4275	0
305	20231019	142100	394200810	4275	4275	4275	4275	0
306	20231019	142000	394200810	4275	4275	4275	4275	0
307	20231019	141900	394200810	4275	4275	4275	4275	0
308	20231019	141800	394200810	4275	4275	4275	4275	0
309	20231019	141700	394200810	4275	4275	4275	4275	0
310	20231019	141600	394200810	4275	4275	4275	4275	0
311	20231019	141500	394200810	4275	4275	4275	4275	1
312	20231019	141400	394196535	4250	4250	4250	4250	0
313	20231019	141300	394196535	4250	4255	4255	4250	800
314	20231019	141200	390795535	4260	4260	4260	4260	125
315	20231019	141100	390263035	4275	4275	4275	4275	27
316	20231019	141000	390147610	4275	4275	4275	4275	0
317	20231019	140900	390147610	4275	4275	4275	4275	1
318	20231019	140800	390143335	4265	4265	4265	4265	100
319	20231019	140700	389716835	4250	4250	4250	4250	0
320	20231019	140600	389716835	4250	4250	4250	4250	0
321	20231019	140500	389716835	4250	4250	4250	4250	0
322	20231019	140400	389716835	4250	4250	4250	4250	7
323	20231019	140300	389687085	4250	4250	4250	4250	29
324	20231019	140200	389563835	4250	4250	4250	4250	8
325	20231019	140100	389529835	4250	4250	4250	4250	132
326	20231019	140000	388968835	4250	4250	4250	4250	101
327	20231019	135900	388539585	4250	4255	4255	4250	1022
328	20231019	135800	384191085	4260	4260	4260	4260	50
329	20231019	135700	383978085	4265	4265	4265	4265	0
330	20231019	135600	383978085	4265	4265	4265	4265	18
331	20231019	135500	383901315	4260	4255	4260	4255	2
332	20231019	135400	383892800	4250	4250	4250	4250	0
333	20231019	135300	383892800	4250	4250	4250	4250	0
334	20231019	135200	383892800	4250	4250	4250	4250	0
335	20231019	135100	383892800	4250	4250	4250	4250	0
336	20231019	135000	383892800	4250	4250	4250	4250	50
337	20231019	134900	383680300	4245	4245	4245	4245	0
338	20231019	134800	383680300	4245	4245	4245	4245	0
339	20231019	134700	383680300	4245	4245	4245	4245	0
340	20231019	134600	383680300	4245	4245	4245	4245	0
341	20231019	134500	383680300	4245	4245	4245	4245	0
342	20231019	134400	383680300	4245	4250	4250	4245	1780
343	20231019	134300	376124175	4260	4260	4260	4260	24
344	20231019	134200	376021935	4250	4250	4250	4250	0
345	20231019	134100	376021935	4250	4250	4250	4250	480
346	20231019	134000	373981935	4255	4255	4255	4255	0
347	20231019	133900	373981935	4255	4285	4285	4255	3000
348	20231019	133800	361180560	4285	4285	4285	4285	0
349	20231019	133700	361180560	4285	4285	4285	4285	0
350	20231019	133600	361180560	4285	4285	4285	4285	0
351	20231019	133500	361180560	4285	4285	4285	4285	0
352	20231019	133400	361180560	4285	4285	4285	4285	0
353	20231019	133300	361180560	4285	4285	4285	4285	0
354	20231019	133200	361180560	4285	4285	4285	4285	0
355	20231019	133100	361180560	4285	4285	4285	4285	0
356	20231019	133000	361180560	4285	4285	4285	4285	0
357	20231019	132900	361180560	4285	4285	4285	4285	0
358	20231019	132800	361180560	4285	4285	4285	4285	60
359	20231019	132700	360923460	4280	4280	4280	4280	0
360	20231019	132600	360923460	4280	4280	4280	4280	0
361	20231019	132500	360923460	4280	4280	4280	4280	0
362	20231019	132400	360923460	4280	4280	4280	4280	0
363	20231019	132300	360923460	4280	4280	4280	4280	0
364	20231019	132200	360923460	4280	4280	4280	4280	1084
365	20231019	132100	356283940	4280	4280	4280	4280	916
366	20231019	132000	352363460	4275	4265	4275	4260	1198
367	20231019	131900	347247730	4255	4255	4255	4255	0
368	20231019	131800	347247730	4255	4255	4255	4255	0
369	20231019	131700	347247730	4255	4255	4255	4255	0
370	20231019	131600	347247730	4255	4255	4255	4255	0
371	20231019	131500	347247730	4255	4255	4255	4255	0
372	20231019	131400	347247730	4255	4255	4255	4255	62
373	20231019	131300	346983920	4255	4255	4255	4255	0
374	20231019	131200	346983920	4255	4255	4255	4255	50
375	20231019	131100	346771170	4255	4255	4255	4255	0
376	20231019	131000	346771170	4255	4255	4255	4255	26
377	20231019	130900	346660540	4260	4260	4260	4260	20
378	20231019	130800	346575340	4255	4255	4255	4255	25
379	20231019	130700	346468965	4260	4260	4260	4260	0
380	20231019	130600	346468965	4260	4260	4260	4260	0
381	20231019	130500	346468965	4260	4260	4260	4260	143
382	20231019	130400	345859785	4265	4265	4265	4265	0
383	20231019	130300	345859785	4265	4265	4265	4265	10
384	20231019	130200	345817135	4265	4265	4265	4265	10
385	20231019	130100	345774485	4265	4265	4265	4265	10
386	20231019	130000	345731835	4260	4265	4265	4260	237
387	20231019	125900	344722175	4265	4265	4265	4265	32
388	20231019	125800	344585695	4265	4265	4265	4265	0
389	20231019	125700	344585695	4265	4265	4265	4265	54
390	20231019	125600	344355385	4265	4265	4265	4265	50
391	20231019	125500	344142135	4255	4255	4255	4255	0
392	20231019	125400	344142135	4255	4255	4255	4255	0
393	20231019	125300	344142135	4255	4255	4255	4255	0
394	20231019	125200	344142135	4255	4255	4255	4250	202
395	20231019	125100	343282975	4255	4255	4255	4255	0
396	20231019	125000	343282975	4255	4255	4255	4255	0
397	20231019	124900	343282975	4255	4255	4255	4255	0
398	20231019	124800	343282975	4255	4255	4255	4255	0
399	20231019	124700	343282975	4255	4255	4255	4255	0
400	20231019	124600	343282975	4255	4255	4255	4255	0
401	20231019	124500	343282975	4255	4255	4255	4255	0
402	20231019	124400	343282975	4255	4255	4255	4255	0
403	20231019	124300	343282975	4255	4255	4255	4255	0
404	20231019	124200	343282975	4255	4255	4255	4255	100
405	20231019	124100	342857475	4255	4255	4255	4255	0
406	20231019	124000	342857475	4255	4255	4255	4255	20
407	20231019	123900	342772375	4255	4255	4255	4255	20
408	20231019	123800	342687275	4265	4265	4265	4265	0
409	20231019	123700	342687275	4265	4265	4265	4265	2
410	20231019	123600	342678745	4265	4265	4265	4265	0
411	20231019	123500	342678745	4265	4265	4265	4265	0
412	20231019	123400	342678745	4265	4265	4265	4265	1
413	20231019	123300	342674480	4265	4265	4265	4265	0
414	20231019	123200	342674480	4265	4265	4265	4265	0
415	20231019	123100	342674480	4265	4265	4265	4265	1
416	20231019	123000	342670215	4250	4250	4250	4250	0
417	20231019	122900	342670215	4250	4250	4250	4250	0
418	20231019	122800	342670215	4250	4250	4250	4250	0
419	20231019	122700	342670215	4250	4250	4250	4250	100
420	20231019	122600	342245215	4250	4255	4255	4250	490
421	20231019	122500	340162675	4255	4255	4255	4255	1
422	20231019	122400	340158420	4265	4265	4265	4265	20
423	20231019	122300	340073120	4255	4255	4255	4255	0
424	20231019	122200	340073120	4255	4255	4255	4255	65
425	20231019	122100	339796545	4270	4270	4270	4270	305
426	20231019	122000	338494195	4250	4250	4250	4250	80
427	20231019	121900	338154195	4250	4250	4250	4250	0
428	20231019	121800	338154195	4250	4250	4250	4250	0
429	20231019	121700	338154195	4250	4250	4250	4250	0
430	20231019	121600	338154195	4250	4250	4250	4250	0
431	20231019	121500	338154195	4250	4250	4250	4250	0
432	20231019	121400	338154195	4250	4250	4250	4250	151
433	20231019	121300	337512445	4250	4250	4250	4250	16
434	20231019	121200	337444445	4250	4250	4250	4250	3
435	20231019	121100	337431695	4250	4255	4255	4250	2081
436	20231019	121000	328586445	4250	4250	4250	4250	0
437	20231019	120900	328586445	4250	4250	4250	4250	0
438	20231019	120800	328586445	4250	4250	4250	4250	50
439	20231019	120700	328373945	4255	4255	4255	4255	31
440	20231019	120600	328242040	4255	4260	4260	4255	100
441	20231019	120500	327816490	4255	4255	4255	4255	0
442	20231019	120400	327816490	4255	4255	4255	4255	0
443	20231019	120300	327816490	4255	4255	4255	4255	0
444	20231019	120200	327816490	4255	4255	4255	4255	417
445	20231019	120100	326042155	4260	4260	4260	4260	100
446	20231019	120000	325616155	4255	4255	4255	4255	0
447	20231019	115900	325616155	4255	4255	4255	4255	0
448	20231019	115800	325616155	4255	4255	4255	4255	0
449	20231019	115700	325616155	4255	4255	4255	4255	0
450	20231019	115600	325616155	4255	4255	4255	4255	0
451	20231019	115500	325616155	4255	4255	4255	4255	1
452	20231019	115400	325611900	4275	4275	4275	4275	0
453	20231019	115300	325611900	4275	4275	4275	4275	0
454	20231019	115200	325611900	4275	4275	4275	4275	0
455	20231019	115100	325611900	4275	4275	4275	4275	200
456	20231019	115000	324756900	4240	4240	4240	4240	0
457	20231019	114900	324756900	4240	4245	4245	4240	300
458	20231019	114800	323483845	4245	4245	4245	4245	0
459	20231019	114700	323483845	4245	4245	4245	4245	0
460	20231019	114600	323483845	4245	4245	4245	4245	200
461	20231019	114500	322634845	4245	4245	4245	4245	10
462	20231019	114400	322592395	4250	4250	4250	4250	0
463	20231019	114300	322592395	4250	4270	4270	4250	7178
464	20231019	114200	292073635	4270	4280	4280	4270	5000
465	20231019	114100	270693750	4285	4285	4285	4285	10
466	20231019	114000	270650900	4280	4280	4280	4280	100
467	20231019	113900	270222900	4280	4290	4290	4280	8312
468	20231019	113800	234593535	4290	4290	4290	4290	0
469	20231019	113700	234593535	4290	4290	4290	4290	590
470	20231019	113600	232062435	4290	4290	4290	4290	320
471	20231019	113500	230689635	4290	4290	4290	4290	57
472	20231019	113400	230445105	4290	4290	4290	4290	22
473	20231019	113300	230350725	4290	4295	4295	4290	600
474	20231019	113200	227774105	4295	4295	4295	4295	0
475	20231019	113100	227774105	4295	4295	4295	4295	800
476	20231019	113000	224338105	4295	4295	4295	4295	0
477	20231019	112900	224338105	4295	4295	4295	4295	0
478	20231019	112800	224338105	4295	4295	4295	4295	57
479	20231019	112700	224093290	4295	4300	4300	4295	390
480	20231019	112600	222418230	4300	4300	4300	4300	0
481	20231019	112500	222418230	4300	4295	4300	4295	801
482	20231019	112400	218977930	4295	4295	4295	4295	0
483	20231019	112300	218977930	4295	4295	4295	4295	1015
484	20231019	112200	214618505	4295	4295	4295	4295	0
485	20231019	112100	214618505	4295	4295	4295	4295	0
486	20231019	112000	214618505	4295	4295	4295	4295	0
487	20231019	111900	214618505	4295	4295	4295	4295	0
488	20231019	111800	214618505	4295	4295	4295	4295	1186
489	20231019	111700	209524635	4300	4300	4300	4300	1
490	20231019	111600	209520335	4300	4300	4300	4300	200
491	20231019	111500	208660335	4300	4300	4300	4300	0
492	20231019	111400	208660335	4300	4300	4300	4300	200
493	20231019	111300	207800335	4300	4300	4300	4300	0
494	20231019	111200	207800335	4300	4300	4300	4300	0
495	20231019	111100	207800335	4300	4300	4300	4300	0
496	20231019	111000	207800335	4300	4300	4300	4300	1
497	20231019	110900	207796035	4295	4300	4300	4295	1725
498	20231019	110800	200387035	4300	4300	4300	4300	101
499	20231019	110700	199952735	4300	4300	4300	4300	0
500	20231019	110600	199952735	4300	4300	4300	4300	0
501	20231019	110500	199952735	4300	4300	4300	4300	450
502	20231019	110400	198017735	4300	4300	4300	4300	150
503	20231019	110300	197372735	4300	4300	4300	4300	0
504	20231019	110200	197372735	4300	4300	4300	4300	189
505	20231019	110100	196560035	4300	4300	4300	4300	400
506	20231019	110000	194840035	4300	4300	4300	4300	100
507	20231019	105900	194410035	4325	4300	4325	4300	50
508	20231019	105800	194193985	4300	4300	4300	4300	158
509	20231019	105700	193514585	4300	4300	4300	4300	34
510	20231019	105600	193368385	4300	4305	4305	4300	1283
511	20231019	105500	187851270	4305	4305	4305	4305	1
512	20231019	105400	187846965	4310	4310	4310	4310	0
513	20231019	105300	187846965	4310	4310	4310	4310	0
514	20231019	105200	187846965	4310	4310	4310	4310	1115
515	20231019	105100	183041315	4310	4320	4320	4310	300
516	20231019	105000	181746890	4320	4320	4320	4320	0
517	20231019	104900	181746890	4320	4320	4320	4320	0
518	20231019	104800	181746890	4320	4320	4320	4320	0
519	20231019	104700	181746890	4320	4320	4320	4320	0
520	20231019	104600	181746890	4320	4320	4320	4320	0
521	20231019	104500	181746890	4320	4320	4320	4320	0
522	20231019	104400	181746890	4320	4320	4320	4320	0
523	20231019	104300	181746890	4320	4320	4320	4320	0
524	20231019	104200	181746890	4320	4320	4320	4320	85
525	20231019	104100	181379690	4325	4325	4325	4325	539
526	20231019	104000	179048515	4330	4325	4330	4325	445
527	20231019	103900	177121870	4325	4325	4325	4325	139
528	20231019	103800	176520695	4325	4325	4325	4325	0
529	20231019	103700	176520695	4325	4325	4325	4325	20
530	20231019	103600	176434195	4325	4325	4325	4325	0
531	20231019	103500	176434195	4325	4325	4325	4325	0
532	20231019	103400	176434195	4325	4325	4325	4325	0
533	20231019	103300	176434195	4325	4325	4325	4325	0
534	20231019	103200	176434195	4325	4325	4325	4325	0
535	20231019	103100	176434195	4325	4325	4325	4325	0
536	20231019	103000	176434195	4325	4325	4325	4325	302
537	20231019	102900	175128045	4325	4325	4325	4325	10
538	20231019	102800	175084795	4325	4325	4325	4325	40
539	20231019	102700	174911795	4325	4325	4325	4325	245
540	20231019	102600	173852170	4320	4320	4320	4320	0
541	20231019	102500	173852170	4320	4320	4320	4320	0
542	20231019	102400	173852170	4320	4320	4320	4320	0
543	20231019	102300	173852170	4320	4320	4325	4320	1035
544	20231019	102200	169377695	4300	4300	4300	4300	0
545	20231019	102100	169377695	4300	4300	4300	4300	913
546	20231019	102000	165451795	4300	4310	4310	4300	1190
547	20231019	101900	160330705	4320	4320	4320	4320	0
548	20231019	101800	160330705	4320	4320	4320	4320	0
549	20231019	101700	160330705	4320	4320	4320	4320	1
550	20231019	101600	160326385	4310	4310	4310	4310	5
551	20231019	101500	160304835	4320	4320	4320	4320	0
552	20231019	101400	160304835	4320	4320	4320	4320	115
553	20231019	101300	159808035	4315	4315	4315	4315	382
554	20231019	101200	158159705	4315	4305	4315	4300	1099
555	20231019	101100	153430990	4305	4305	4305	4305	2
556	20231019	101000	153422380	4290	4290	4290	4290	0
557	20231019	100900	153422380	4290	4290	4290	4290	0
558	20231019	100800	153422380	4290	4305	4305	4290	12
559	20231019	100700	153370870	4295	4295	4305	4290	1949
560	20231019	100600	145009495	4310	4295	4310	4295	142
561	20231019	100500	144399575	4310	4310	4310	4310	0
562	20231019	100400	144399575	4310	4300	4310	4295	321
563	20231019	100300	143020295	4315	4315	4315	4315	0
564	20231019	100200	143020295	4315	4315	4315	4315	0
565	20231019	100100	143020295	4315	4315	4315	4315	0
566	20231019	100000	143020295	4315	4315	4315	4315	0
567	20231019	095900	143020295	4315	4315	4315	4315	1
568	20231019	095800	143015980	4320	4310	4320	4290	5600
569	20231019	095700	118934250	4325	4325	4325	4325	0
570	20231019	095600	118934250	4325	4320	4325	4320	302
571	20231019	095500	117629600	4320	4320	4320	4320	1
572	20231019	095400	117625280	4335	4335	4335	4335	3
573	20231019	095300	117612275	4315	4315	4315	4315	230
574	20231019	095200	116619825	4315	4315	4315	4315	1
575	20231019	095100	116615510	4315	4315	4315	4315	2
576	20231019	095000	116606880	4310	4310	4310	4310	1
577	20231019	094900	116602570	4315	4315	4315	4315	1
578	20231019	094800	116598255	4310	4310	4310	4310	52
579	20231019	094700	116374135	4310	4310	4310	4310	171
580	20231019	094600	115637125	4310	4300	4310	4300	91
581	20231019	094500	115245815	4310	4310	4310	4310	0
582	20231019	094400	115245815	4310	4310	4310	4310	0
583	20231019	094300	115245815	4310	4310	4310	4300	108
584	20231019	094200	114780395	4310	4310	4310	4310	101
585	20231019	094100	114345085	4310	4310	4310	4310	1
586	20231019	094000	114340775	4310	4310	4310	4310	0
587	20231019	093900	114340775	4310	4310	4310	4310	1
588	20231019	093800	114336465	4310	4310	4310	4310	0
589	20231019	093700	114336465	4310	4310	4310	4310	0
590	20231019	093600	114336465	4310	4310	4310	4310	1
591	20231019	093500	114332155	4310	4310	4310	4310	900
592	20231019	093400	110453155	4310	4300	4310	4290	802
593	20231019	093300	107012345	4310	4310	4310	4310	6
594	20231019	093200	106986485	4310	4310	4310	4310	14
595	20231019	093100	106926145	4310	4310	4310	4310	1
596	20231019	093000	106921835	4300	4300	4300	4300	195
597	20231019	092900	106083335	4300	4300	4300	4300	21
598	20231019	092800	105993035	4295	4300	4300	4295	91
599	20231019	092700	105602185	4300	4300	4300	4300	5
600	20231019	092600	105580685	4300	4295	4300	4295	412
601	20231019	092500	103811140	4300	4295	4300	4295	1282
602	20231019	092400	98298640	4300	4300	4300	4300	43
603	20231019	092300	98113740	4300	4300	4300	4300	51
604	20231019	092200	97894440	4300	4300	4300	4300	25
605	20231019	092100	97786940	4300	4300	4300	4300	11
606	20231019	092000	97739640	4290	4290	4290	4290	973
607	20231019	091900	93565470	4285	4285	4285	4285	500
608	20231019	091800	91422970	4285	4295	4295	4285	1162
609	20231019	091700	86436990	4300	4300	4300	4300	2
610	20231019	091600	86428390	4300	4300	4300	4300	10
611	20231019	091500	86385390	4295	4310	4310	4295	1134
612	20231019	091400	81509530	4305	4305	4305	4305	3
613	20231019	091300	81496615	4300	4310	4310	4300	164
614	20231019	091200	80791405	4310	4310	4310	4310	1
615	20231019	091100	80787095	4310	4285	4310	4285	313
616	20231019	091000	79441890	4290	4290	4290	4290	150
617	20231019	090900	78798390	4290	4300	4300	4290	3017
618	20231019	090800	65850460	4295	4300	4300	4295	2927
619	20231019	090700	53278495	4300	4300	4300	4295	403
620	20231019	090600	51547095	4300	4300	4315	4295	455
621	20231019	090500	49591895	4300	4305	4305	4300	3028
622	20231019	090400	36566990	4305	4320	4320	4305	4831
623	20231019	090300	15750255	4320	4330	4330	4320	2436
624	20231019	090200	5211615	4330	4335	4335	4330	871
625	20231019	090100	1436630	4335	4345	4345	4335	278
626	20231019	090000	228900	4380	4390	4390	4380	30