KissMeData/094480/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	194500	542035235	4155	4155	4155	4155	4547
3	20231019	194400	542035235	4155	4155	4155	4155	0
4	20231019	194300	542035235	4155	4155	4155	4155	0
5	20231019	194200	542035235	4155	4155	4155	4155	0
6	20231019	194100	542035235	4155	4155	4155	4155	0
7	20231019	194000	542035235	4155	4155	4155	4155	0
8	20231019	193900	542035235	4155	4155	4155	4155	0
9	20231019	193800	542035235	4155	4155	4155	4155	0
10	20231019	193700	542035235	4155	4155	4155	4155	0
11	20231019	193600	542035235	4155	4155	4155	4155	0
12	20231019	193500	542035235	4155	4155	4155	4155	0
13	20231019	193400	542035235	4155	4155	4155	4155	0
14	20231019	193300	542035235	4155	4155	4155	4155	0
15	20231019	193200	542035235	4155	4155	4155	4155	0
16	20231019	193100	542035235	4155	4155	4155	4155	0
17	20231019	193000	542035235	4155	4155	4155	4155	0
18	20231019	192900	542035235	4155	4155	4155	4155	0
19	20231019	192800	542035235	4155	4155	4155	4155	0
20	20231019	192700	542035235	4155	4155	4155	4155	0
21	20231019	192600	542035235	4155	4155	4155	4155	0
22	20231019	192500	542035235	4155	4155	4155	4155	0
23	20231019	192400	542035235	4155	4155	4155	4155	0
24	20231019	192300	542035235	4155	4155	4155	4155	0
25	20231019	192200	542035235	4155	4155	4155	4155	0
26	20231019	192100	542035235	4155	4155	4155	4155	0
27	20231019	192000	542035235	4155	4155	4155	4155	0
28	20231019	191900	542035235	4155	4155	4155	4155	0
29	20231019	191800	542035235	4155	4155	4155	4155	0
30	20231019	191700	542035235	4155	4155	4155	4155	0
31	20231019	191600	542035235	4155	4155	4155	4155	0
32	20231019	191500	542035235	4155	4155	4155	4155	4547
33	20231019	191400	542035235	4155	4155	4155	4155	0
34	20231019	191300	542035235	4155	4155	4155	4155	0
35	20231019	191200	542035235	4155	4155	4155	4155	0
36	20231019	191100	542035235	4155	4155	4155	4155	0
37	20231019	191000	542035235	4155	4155	4155	4155	0
38	20231019	190900	542035235	4155	4155	4155	4155	0
39	20231019	190800	542035235	4155	4155	4155	4155	0
40	20231019	190700	542035235	4155	4155	4155	4155	0
41	20231019	190600	542035235	4155	4155	4155	4155	0
42	20231019	190500	542035235	4155	4155	4155	4155	0
43	20231019	190400	542035235	4155	4155	4155	4155	0
44	20231019	190300	542035235	4155	4155	4155	4155	0
45	20231019	190200	542035235	4155	4155	4155	4155	0
46	20231019	190100	542035235	4155	4155	4155	4155	0
47	20231019	190000	542035235	4155	4155	4155	4155	0
48	20231019	185900	542035235	4155	4155	4155	4155	0
49	20231019	185800	542035235	4155	4155	4155	4155	0
50	20231019	185700	542035235	4155	4155	4155	4155	0
51	20231019	185600	542035235	4155	4155	4155	4155	0
52	20231019	185500	542035235	4155	4155	4155	4155	0
53	20231019	185400	542035235	4155	4155	4155	4155	0
54	20231019	185300	542035235	4155	4155	4155	4155	0
55	20231019	185200	542035235	4155	4155	4155	4155	0
56	20231019	185100	542035235	4155	4155	4155	4155	0
57	20231019	185000	542035235	4155	4155	4155	4155	0
58	20231019	184900	542035235	4155	4155	4155	4155	0
59	20231019	184800	542035235	4155	4155	4155	4155	0
60	20231019	184700	542035235	4155	4155	4155	4155	0
61	20231019	184600	542035235	4155	4155	4155	4155	0
62	20231019	184500	542035235	4155	4155	4155	4155	4547
63	20231019	184400	542035235	4155	4155	4155	4155	0
64	20231019	184300	542035235	4155	4155	4155	4155	0
65	20231019	184200	542035235	4155	4155	4155	4155	0
66	20231019	184100	542035235	4155	4155	4155	4155	0
67	20231019	184000	542035235	4155	4155	4155	4155	0
68	20231019	183900	542035235	4155	4155	4155	4155	0
69	20231019	183800	542035235	4155	4155	4155	4155	0
70	20231019	183700	542035235	4155	4155	4155	4155	0
71	20231019	183600	542035235	4155	4155	4155	4155	0
72	20231019	183500	542035235	4155	4155	4155	4155	0
73	20231019	183400	542035235	4155	4155	4155	4155	0
74	20231019	183300	542035235	4155	4155	4155	4155	0
75	20231019	183200	542035235	4155	4155	4155	4155	0
76	20231019	183100	542035235	4155	4155	4155	4155	0
77	20231019	183000	542035235	4155	4155	4155	4155	0
78	20231019	182900	542035235	4155	4155	4155	4155	0
79	20231019	182800	542035235	4155	4155	4155	4155	0
80	20231019	182700	542035235	4155	4155	4155	4155	0
81	20231019	182600	542035235	4155	4155	4155	4155	0
82	20231019	182500	542035235	4155	4155	4155	4155	0
83	20231019	182400	542035235	4155	4155	4155	4155	0
84	20231019	182300	542035235	4155	4155	4155	4155	0
85	20231019	182200	542035235	4155	4155	4155	4155	0
86	20231019	182100	542035235	4155	4155	4155	4155	0
87	20231019	182000	542035235	4155	4155	4155	4155	0
88	20231019	181900	542035235	4155	4155	4155	4155	0
89	20231019	181800	542035235	4155	4155	4155	4155	0
90	20231019	181700	542035235	4155	4155	4155	4155	0
91	20231019	181600	542035235	4155	4155	4155	4155	0
92	20231019	181500	542035235	4155	4155	4155	4155	4547
93	20231019	181400	542035235	4155	4155	4155	4155	0
94	20231019	181300	542035235	4155	4155	4155	4155	0
95	20231019	181200	542035235	4155	4155	4155	4155	0
96	20231019	181100	542035235	4155	4155	4155	4155	0
97	20231019	181000	542035235	4155	4155	4155	4155	0
98	20231019	180900	542035235	4155	4155	4155	4155	0
99	20231019	180800	542035235	4155	4155	4155	4155	0
100	20231019	180700	542035235	4155	4155	4155	4155	0
101	20231019	180600	542035235	4155	4155	4155	4155	0
102	20231019	180500	542035235	4155	4155	4155	4155	0
103	20231019	180400	542035235	4155	4155	4155	4155	0
104	20231019	180300	542035235	4155	4155	4155	4155	0
105	20231019	180200	542035235	4155	4155	4155	4155	0
106	20231019	180100	542035235	4155	4155	4155	4155	0
107	20231019	180000	542035235	4155	4155	4155	4155	0
108	20231019	175900	542035235	4155	4155	4155	4155	0
109	20231019	175800	542035235	4155	4155	4155	4155	0
110	20231019	175700	542035235	4155	4155	4155	4155	0
111	20231019	175600	542035235	4155	4155	4155	4155	0
112	20231019	175500	542035235	4155	4155	4155	4155	0
113	20231019	175400	542035235	4155	4155	4155	4155	0
114	20231019	175300	542035235	4155	4155	4155	4155	0
115	20231019	175200	542035235	4155	4155	4155	4155	0
116	20231019	175100	542035235	4155	4155	4155	4155	0
117	20231019	175000	542035235	4155	4155	4155	4155	0
118	20231019	174900	542035235	4155	4155	4155	4155	0
119	20231019	174800	542035235	4155	4155	4155	4155	0
120	20231019	174700	542035235	4155	4155	4155	4155	0
121	20231019	174600	542035235	4155	4155	4155	4155	0
122	20231019	174500	542035235	4155	4155	4155	4155	4547
123	20231019	174400	542035235	4155	4155	4155	4155	0
124	20231019	174300	542035235	4155	4155	4155	4155	0
125	20231019	174200	542035235	4155	4155	4155	4155	0
126	20231019	174100	542035235	4155	4155	4155	4155	0
127	20231019	174000	542035235	4155	4155	4155	4155	0
128	20231019	173900	542035235	4155	4155	4155	4155	0
129	20231019	173800	542035235	4155	4155	4155	4155	0
130	20231019	173700	542035235	4155	4155	4155	4155	0
131	20231019	173600	542035235	4155	4155	4155	4155	0
132	20231019	173500	542035235	4155	4155	4155	4155	0
133	20231019	173400	542035235	4155	4155	4155	4155	0
134	20231019	173300	542035235	4155	4155	4155	4155	0
135	20231019	173200	542035235	4155	4155	4155	4155	0
136	20231019	173100	542035235	4155	4155	4155	4155	0
137	20231019	173000	542035235	4155	4155	4155	4155	0
138	20231019	172900	542035235	4155	4155	4155	4155	0
139	20231019	172800	542035235	4155	4155	4155	4155	0
140	20231019	172700	542035235	4155	4155	4155	4155	0
141	20231019	172600	542035235	4155	4155	4155	4155	0
142	20231019	172500	542035235	4155	4155	4155	4155	0
143	20231019	172400	542035235	4155	4155	4155	4155	0
144	20231019	172300	542035235	4155	4155	4155	4155	0
145	20231019	172200	542035235	4155	4155	4155	4155	0
146	20231019	172100	542035235	4155	4155	4155	4155	0
147	20231019	172000	542035235	4155	4155	4155	4155	0
148	20231019	171900	542035235	4155	4155	4155	4155	0
149	20231019	171800	542035235	4155	4155	4155	4155	0
150	20231019	171700	542035235	4155	4155	4155	4155	0
151	20231019	171600	542035235	4155	4155	4155	4155	0
152	20231019	171500	542035235	4155	4155	4155	4155	4547
153	20231019	171400	542035235	4155	4155	4155	4155	0
154	20231019	171300	542035235	4155	4155	4155	4155	0
155	20231019	171200	542035235	4155	4155	4155	4155	0
156	20231019	171100	542035235	4155	4155	4155	4155	0
157	20231019	171000	542035235	4155	4155	4155	4155	0
158	20231019	170900	542035235	4155	4155	4155	4155	0
159	20231019	170800	542035235	4155	4155	4155	4155	0
160	20231019	170700	542035235	4155	4155	4155	4155	0
161	20231019	170600	542035235	4155	4155	4155	4155	0
162	20231019	170500	542035235	4155	4155	4155	4155	0
163	20231019	170400	542035235	4155	4155	4155	4155	0
164	20231019	170300	542035235	4155	4155	4155	4155	0
165	20231019	170200	542035235	4155	4155	4155	4155	0
166	20231019	170100	542035235	4155	4155	4155	4155	0
167	20231019	170000	542035235	4155	4155	4155	4155	0
168	20231019	165900	542035235	4155	4155	4155	4155	0
169	20231019	165800	542035235	4155	4155	4155	4155	0
170	20231019	165700	542035235	4155	4155	4155	4155	0
171	20231019	165600	542035235	4155	4155	4155	4155	0
172	20231019	165500	542035235	4155	4155	4155	4155	0
173	20231019	165400	542035235	4155	4155	4155	4155	0
174	20231019	165300	542035235	4155	4155	4155	4155	0
175	20231019	165200	542035235	4155	4155	4155	4155	0
176	20231019	165100	542035235	4155	4155	4155	4155	0
177	20231019	165000	542035235	4155	4155	4155	4155	0
178	20231019	164900	542035235	4155	4155	4155	4155	0
179	20231019	164800	542035235	4155	4155	4155	4155	0
180	20231019	164700	542035235	4155	4155	4155	4155	0
181	20231019	164600	542035235	4155	4155	4155	4155	0
182	20231019	164500	542035235	4155	4155	4155	4155	4547
183	20231019	164400	542035235	4155	4155	4155	4155	0
184	20231019	164300	542035235	4155	4155	4155	4155	0
185	20231019	164200	542035235	4155	4155	4155	4155	0
186	20231019	164100	542035235	4155	4155	4155	4155	0
187	20231019	164000	542035235	4155	4155	4155	4155	0
188	20231019	163900	542035235	4155	4155	4155	4155	0
189	20231019	163800	542035235	4155	4155	4155	4155	0
190	20231019	163700	542035235	4155	4155	4155	4155	0
191	20231019	163600	542035235	4155	4155	4155	4155	0
192	20231019	163500	542035235	4155	4155	4155	4155	0
193	20231019	163400	542035235	4155	4155	4155	4155	0
194	20231019	163300	542035235	4155	4155	4155	4155	0
195	20231019	163200	542035235	4155	4155	4155	4155	0
196	20231019	163100	542035235	4155	4155	4155	4155	0
197	20231019	163000	542035235	4155	4155	4155	4155	0
198	20231019	162900	542035235	4155	4155	4155	4155	0
199	20231019	162800	542035235	4155	4155	4155	4155	0
200	20231019	162700	542035235	4155	4155	4155	4155	0
201	20231019	162600	542035235	4155	4155	4155	4155	0
202	20231019	162500	542035235	4155	4155	4155	4155	0
203	20231019	162400	542035235	4155	4155	4155	4155	0
204	20231019	162300	542035235	4155	4155	4155	4155	0
205	20231019	162200	542035235	4155	4155	4155	4155	0
206	20231019	162100	542035235	4155	4155	4155	4155	0
207	20231019	162000	542035235	4155	4155	4155	4155	0
208	20231019	161900	542035235	4155	4155	4155	4155	0
209	20231019	161800	542035235	4155	4155	4155	4155	0
210	20231019	161700	542035235	4155	4155	4155	4155	0
211	20231019	161600	542035235	4155	4155	4155	4155	0
212	20231019	161500	542035235	4155	4155	4155	4155	4547
213	20231019	161400	542035235	4155	4155	4155	4155	0
214	20231019	161300	542035235	4155	4155	4155	4155	0
215	20231019	161200	542035235	4155	4155	4155	4155	0
216	20231019	161100	542035235	4155	4155	4155	4155	0
217	20231019	161000	542035235	4155	4155	4155	4155	0
218	20231019	160900	542035235	4155	4155	4155	4155	0
219	20231019	160800	542035235	4155	4155	4155	4155	0
220	20231019	160700	542035235	4155	4155	4155	4155	0
221	20231019	160600	542035235	4155	4155	4155	4155	0
222	20231019	160500	542035235	4155	4155	4155	4155	0
223	20231019	160400	542035235	4155	4155	4155	4155	0
224	20231019	160300	542035235	4155	4155	4155	4155	0
225	20231019	160200	542035235	4155	4155	4155	4155	0
226	20231019	160100	542035235	4155	4155	4155	4155	0
227	20231019	160000	542035235	4155	4155	4155	4155	0
228	20231019	155900	542035235	4155	4155	4155	4155	0
229	20231019	155800	542035235	4155	4155	4155	4155	0
230	20231019	155700	542035235	4155	4155	4155	4155	0
231	20231019	155600	542035235	4155	4155	4155	4155	0
232	20231019	155500	542035235	4155	4155	4155	4155	0
233	20231019	155400	542035235	4155	4155	4155	4155	0
234	20231019	155300	542035235	4155	4155	4155	4155	0
235	20231019	155200	542035235	4155	4155	4155	4155	0
236	20231019	155100	542035235	4155	4155	4155	4155	0
237	20231019	155000	542035235	4155	4155	4155	4155	0
238	20231019	154900	542035235	4155	4155	4155	4155	0
239	20231019	154800	542035235	4155	4155	4155	4155	0
240	20231019	154700	542035235	4155	4155	4155	4155	0
241	20231019	154600	542035235	4155	4155	4155	4155	0
242	20231019	154500	542035235	4155	4155	4155	4155	4547
243	20231019	154400	542035235	4155	4155	4155	4155	0
244	20231019	154300	542035235	4155	4155	4155	4155	0
245	20231019	154200	542035235	4155	4155	4155	4155	0
246	20231019	154100	542035235	4155	4155	4155	4155	0
247	20231019	154000	542035235	4155	4155	4155	4155	0
248	20231019	153900	542035235	4155	4155	4155	4155	0
249	20231019	153800	542035235	4155	4155	4155	4155	0
250	20231019	153700	542035235	4155	4155	4155	4155	0
251	20231019	153600	542035235	4155	4155	4155	4155	0
252	20231019	153500	542035235	4155	4155	4155	4155	0
253	20231019	153400	542035235	4155	4155	4155	4155	0
254	20231019	153300	542035235	4155	4155	4155	4155	0
255	20231019	153200	542035235	4155	4155	4155	4155	0
256	20231019	153100	542035235	4155	4155	4155	4155	0
257	20231019	153000	542035235	4155	4155	4155	4155	4547
258	20231019	152900	523142450	4165	4165	4165	4165	0
259	20231019	152800	523142450	4165	4165	4165	4165	0
260	20231019	152700	523142450	4165	4165	4165	4165	0
261	20231019	152600	523142450	4165	4165	4165	4165	0
262	20231019	152500	523142450	4165	4165	4165	4165	0
263	20231019	152400	523142450	4165	4165	4165	4165	0
264	20231019	152300	523142450	4165	4165	4165	4165	0
265	20231019	152200	523142450	4165	4165	4165	4165	0
266	20231019	152100	523142450	4165	4165	4165	4165	0
267	20231019	152000	523142450	4165	4165	4165	4165	0
268	20231019	151900	523142450	4165	4170	4170	4155	1566
269	20231019	151800	516629530	4165	4170	4170	4165	484
270	20231019	151700	514612345	4170	4165	4170	4165	62
271	20231019	151600	514354055	4170	4170	4170	4165	64
272	20231019	151500	514087415	4170	4170	4170	4170	331
273	20231019	151400	512707145	4170	4175	4175	4170	17
274	20231019	151300	512636250	4175	4170	4175	4170	205
275	20231019	151200	511781385	4170	4170	4170	4165	605
276	20231019	151100	509259035	4170	4170	4170	4170	404
277	20231019	151000	507574355	4170	4160	4170	4150	7041
278	20231019	150900	478330005	4155	4155	4155	4155	0
279	20231019	150800	478330005	4155	4155	4160	4155	306
280	20231019	150700	477058570	4155	4155	4160	4155	34
281	20231019	150600	476917235	4155	4155	4155	4155	176
282	20231019	150500	476185955	4155	4155	4155	4155	10
283	20231019	150400	476144405	4155	4165	4165	4155	1590
284	20231019	150300	469537290	4165	4165	4165	4165	105
285	20231019	150200	469099965	4165	4165	4165	4155	411
286	20231019	150100	467391405	4165	4165	4165	4165	1
287	20231019	150000	467387240	4165	4160	4165	4160	235
288	20231019	145900	466409630	4165	4165	4165	4160	52
289	20231019	145800	466193200	4165	4165	4165	4165	1
290	20231019	145700	466189035	4160	4160	4160	4160	304
291	20231019	145600	464924395	4165	4165	4165	4165	20
292	20231019	145500	464841095	4165	4165	4165	4165	1
293	20231019	145400	464836930	4160	4165	4165	4155	339
294	20231019	145300	463427900	4170	4175	4175	4170	46
295	20231019	145200	463236050	4170	4160	4175	4155	1573
296	20231019	145100	456693235	4175	4160	4175	4160	515
297	20231019	145000	454550675	4160	4160	4160	4160	1025
298	20231019	144900	450286675	4160	4160	4160	4160	10
299	20231019	144800	450245075	4175	4175	4175	4175	1
300	20231019	144700	450240900	4175	4175	4175	4175	0
301	20231019	144600	450240900	4175	4175	4175	4160	536
302	20231019	144500	448010495	4170	4175	4175	4165	7
303	20231019	144400	447981300	4165	4165	4165	4165	3
304	20231019	144300	447968805	4175	4170	4175	4170	2
305	20231019	144200	447960460	4175	4175	4175	4160	563
306	20231019	144100	445615790	4160	4175	4175	4160	641
307	20231019	144000	442946225	4170	4175	4175	4170	67
308	20231019	143900	442666510	4175	4170	4175	4170	373
309	20231019	143800	441111095	4175	4165	4175	4165	145
310	20231019	143700	440507160	4165	4165	4165	4160	547
311	20231019	143600	438230385	4165	4165	4165	4165	41
312	20231019	143500	438059620	4165	4165	4165	4165	22
313	20231019	143400	437967990	4155	4170	4170	4155	3298
314	20231019	143300	424255325	4165	4170	4170	4165	433
315	20231019	143200	422451810	4175	4185	4190	4175	120
316	20231019	143100	421950700	4185	4185	4185	4170	512
317	20231019	143000	419815470	4185	4185	4185	4185	20
318	20231019	142900	419731770	4190	4190	4190	4170	516
319	20231019	142800	417578470	4190	4175	4190	4165	522
320	20231019	142700	415402805	4175	4175	4180	4165	2448
321	20231019	142600	405194485	4190	4175	4190	4175	4
322	20231019	142500	405177755	4185	4180	4185	4175	400
323	20231019	142400	403507620	4190	4190	4190	4190	0
324	20231019	142300	403507620	4190	4190	4190	4190	0
325	20231019	142200	403507620	4190	4185	4190	4180	987
326	20231019	142100	399378010	4195	4195	4195	4195	1
327	20231019	142000	399373815	4195	4195	4195	4195	0
328	20231019	141900	399373815	4195	4190	4200	4185	41
329	20231019	141800	399202070	4200	4195	4200	4195	51
330	20231019	141700	398988120	4180	4200	4200	4180	340
331	20231019	141600	397566800	4185	4200	4200	4185	8
332	20231019	141500	397533290	4200	4200	4200	4200	4
333	20231019	141400	397516490	4195	4195	4200	4195	38
334	20231019	141300	397357065	4195	4195	4195	4195	0
335	20231019	141200	397357065	4195	4180	4195	4175	708
336	20231019	141100	394401095	4200	4185	4200	4175	1410
337	20231019	141000	388508175	4200	4195	4200	4180	203
338	20231019	140900	387658855	4200	4200	4200	4185	920
339	20231019	140800	383804700	4200	4200	4200	4195	141
340	20231019	140700	383212900	4200	4190	4200	4190	4011
341	20231019	140600	366366800	4200	4200	4200	4195	1196
342	20231019	140500	361348925	4210	4210	4210	4210	27
343	20231019	140400	361235255	4210	4210	4210	4210	23
344	20231019	140300	361138425	4210	4210	4210	4210	0
345	20231019	140200	361138425	4210	4210	4210	4210	32
346	20231019	140100	361003705	4210	4200	4210	4200	158
347	20231019	140000	360339965	4200	4200	4200	4200	76
348	20231019	135900	360020765	4200	4200	4200	4195	3546
349	20231019	135800	345127640	4200	4200	4200	4200	0
350	20231019	135700	345127640	4200	4200	4210	4200	4467
351	20231019	135600	326336060	4210	4210	4210	4210	31
352	20231019	135500	326205550	4210	4200	4210	4200	2
353	20231019	135400	326197140	4200	4200	4200	4200	102
354	20231019	135300	325768740	4210	4210	4210	4210	69
355	20231019	135200	325478250	4215	4215	4215	4215	50
356	20231019	135100	325267500	4215	4200	4215	4200	228
357	20231019	135000	324309510	4200	4195	4200	4195	4069
358	20231019	134900	307219725	4200	4215	4215	4195	120
359	20231019	134800	306716170	4200	4200	4200	4200	660
360	20231019	134700	303944170	4200	4200	4200	4195	775
361	20231019	134600	300691790	4200	4200	4200	4200	25
362	20231019	134500	300586790	4200	4200	4200	4200	140
363	20231019	134400	299998790	4200	4210	4210	4200	244
364	20231019	134300	298972790	4215	4205	4215	4205	173
365	20231019	134200	298243615	4215	4215	4215	4215	101
366	20231019	134100	297817900	4215	4215	4215	4215	1
367	20231019	134000	297813685	4215	4215	4215	4215	1
368	20231019	133900	297809470	4200	4200	4200	4200	127
369	20231019	133800	297276070	4220	4220	4220	4220	0
370	20231019	133700	297276070	4220	4220	4220	4220	3
371	20231019	133600	297263410	4200	4200	4200	4200	41
372	20231019	133500	297091210	4200	4200	4200	4200	0
373	20231019	133400	297091210	4200	4200	4200	4190	1579
374	20231019	133300	290463770	4200	4215	4215	4200	3429
375	20231019	133200	276034535	4220	4215	4220	4215	167
376	20231019	133100	275330620	4220	4220	4220	4220	0
377	20231019	133000	275330620	4220	4220	4220	4220	0
378	20231019	132900	275330620	4220	4215	4220	4215	6
379	20231019	132800	275305325	4210	4210	4210	4210	0
380	20231019	132700	275305325	4210	4210	4210	4210	613
381	20231019	132600	272724595	4210	4220	4220	4210	101
382	20231019	132500	272299375	4220	4220	4220	4220	0
383	20231019	132400	272299375	4220	4220	4220	4220	0
384	20231019	132300	272299375	4220	4220	4220	4220	0
385	20231019	132200	272299375	4220	4215	4220	4215	2
386	20231019	132100	272290940	4210	4210	4210	4210	5
387	20231019	132000	272269890	4210	4220	4220	4210	935
388	20231019	131900	268330575	4220	4220	4220	4220	0
389	20231019	131800	268330575	4220	4220	4220	4220	30
390	20231019	131700	268203975	4220	4220	4220	4220	40
391	20231019	131600	268035175	4220	4220	4220	4220	60
392	20231019	131500	267781975	4220	4220	4220	4220	1
393	20231019	131400	267777755	4215	4215	4215	4215	90
394	20231019	131300	267398405	4220	4220	4220	4220	2
395	20231019	131200	267389965	4220	4220	4220	4220	10
396	20231019	131100	267347765	4220	4220	4220	4220	0
397	20231019	131000	267347765	4220	4220	4220	4220	42
398	20231019	130900	267170525	4215	4220	4220	4215	3
399	20231019	130800	267157870	4220	4220	4220	4220	2
400	20231019	130700	267149430	4225	4220	4225	4220	2
401	20231019	130600	267140985	4225	4225	4225	4225	0
402	20231019	130500	267140985	4225	4225	4225	4225	5
403	20231019	130400	267119860	4225	4220	4225	4220	80
404	20231019	130300	266781960	4220	4220	4220	4220	1
405	20231019	130200	266777740	4220	4220	4220	4220	1152
406	20231019	130100	261916300	4220	4220	4220	4220	0
407	20231019	130000	261916300	4220	4220	4220	4220	0
408	20231019	125900	261916300	4220	4220	4220	4220	1
409	20231019	125800	261912080	4210	4210	4210	4210	1
410	20231019	125700	261907870	4210	4210	4210	4210	0
411	20231019	125600	261907870	4210	4210	4210	4210	150
412	20231019	125500	261276370	4225	4225	4225	4225	0
413	20231019	125400	261276370	4225	4225	4225	4225	0
414	20231019	125300	261276370	4225	4225	4225	4225	0
415	20231019	125200	261276370	4225	4225	4225	4225	0
416	20231019	125100	261276370	4225	4225	4225	4225	10
417	20231019	125000	261234120	4225	4225	4225	4225	0
418	20231019	124900	261234120	4225	4225	4225	4225	1
419	20231019	124800	261229895	4225	4220	4225	4215	71
420	20231019	124700	260930285	4220	4220	4220	4220	377
421	20231019	124600	259339345	4220	4220	4220	4220	0
422	20231019	124500	259339345	4220	4220	4220	4220	1
423	20231019	124400	259335125	4215	4215	4215	4215	0
424	20231019	124300	259335125	4215	4215	4215	4215	2
425	20231019	124200	259326695	4205	4205	4205	4205	0
426	20231019	124100	259326695	4205	4210	4210	4205	131
427	20231019	124000	258775640	4205	4210	4210	4205	243
428	20231019	123900	257753720	4210	4210	4210	4210	25
429	20231019	123800	257648470	4205	4205	4205	4205	120
430	20231019	123700	257143870	4205	4205	4205	4205	101
431	20231019	123600	256719165	4210	4210	4210	4210	118
432	20231019	123500	256222385	4210	4210	4210	4210	0
433	20231019	123400	256222385	4210	4210	4210	4210	88
434	20231019	123300	255851905	4210	4210	4210	4210	0
435	20231019	123200	255851905	4210	4210	4210	4210	3
436	20231019	123100	255839275	4210	4210	4210	4210	5
437	20231019	123000	255818225	4220	4220	4220	4220	0
438	20231019	122900	255818225	4220	4220	4220	4220	1
439	20231019	122800	255814005	4220	4220	4220	4220	10
440	20231019	122700	255771805	4220	4205	4220	4205	675
441	20231019	122600	252925905	4220	4220	4220	4220	82
442	20231019	122500	252579865	4220	4220	4220	4220	181
443	20231019	122400	251816045	4220	4220	4220	4220	400
444	20231019	122300	250128045	4220	4215	4220	4215	2
445	20231019	122200	250119610	4205	4205	4205	4205	100
446	20231019	122100	249699110	4220	4220	4220	4220	3
447	20231019	122000	249686450	4220	4215	4220	4215	13
448	20231019	121900	249631650	4210	4220	4220	4200	563
449	20231019	121800	247261360	4220	4220	4220	4200	861
450	20231019	121700	243643940	4220	4205	4220	4200	805
451	20231019	121600	240262570	4225	4225	4225	4225	0
452	20231019	121500	240262570	4225	4215	4225	4200	10330
453	20231019	121400	196807700	4220	4215	4220	4215	501
454	20231019	121300	194695980	4225	4225	4225	4225	5
455	20231019	121200	194674855	4225	4225	4225	4225	0
456	20231019	121100	194674855	4225	4225	4225	4225	0
457	20231019	121000	194674855	4225	4220	4225	4215	1967
458	20231019	120900	186383830	4220	4220	4220	4220	2011
459	20231019	120800	177897410	4225	4225	4225	4225	10
460	20231019	120700	177855160	4220	4230	4230	4220	559
461	20231019	120600	175492885	4230	4230	4230	4230	151
462	20231019	120500	174854155	4245	4245	4245	4245	50
463	20231019	120400	174641905	4245	4245	4245	4245	0
464	20231019	120300	174641905	4245	4245	4245	4245	0
465	20231019	120200	174641905	4245	4245	4245	4245	0
466	20231019	120100	174641905	4245	4235	4245	4225	566
467	20231019	120000	172250300	4245	4245	4245	4245	0
468	20231019	115900	172250300	4245	4245	4245	4245	0
469	20231019	115800	172250300	4245	4235	4245	4235	90
470	20231019	115700	171869140	4245	4245	4245	4245	50
471	20231019	115600	171656890	4250	4250	4250	4250	0
472	20231019	115500	171656890	4250	4235	4250	4235	59
473	20231019	115400	171407010	4250	4250	4250	4250	0
474	20231019	115300	171407010	4250	4250	4250	4250	1
475	20231019	115200	171402760	4250	4230	4250	4230	199
476	20231019	115100	170560780	4230	4240	4240	4230	1500
477	20231019	115000	164208695	4250	4240	4250	4240	116
478	20231019	114900	163716800	4240	4240	4240	4240	21
479	20231019	114800	163627760	4250	4250	4250	4250	0
480	20231019	114700	163627760	4250	4250	4250	4250	0
481	20231019	114600	163627760	4250	4250	4250	4250	0
482	20231019	114500	163627760	4250	4250	4250	4250	1
483	20231019	114400	163623510	4250	4250	4250	4250	308
484	20231019	114300	162314510	4265	4265	4265	4265	0
485	20231019	114200	162314510	4265	4265	4265	4265	0
486	20231019	114100	162314510	4265	4265	4265	4265	0
487	20231019	114000	162314510	4265	4265	4265	4265	0
488	20231019	113900	162314510	4265	4265	4265	4265	0
489	20231019	113800	162314510	4265	4265	4265	4265	0
490	20231019	113700	162314510	4265	4265	4265	4265	0
491	20231019	113600	162314510	4265	4265	4265	4265	0
492	20231019	113500	162314510	4265	4265	4265	4265	1
493	20231019	113400	162310245	4250	4250	4250	4250	164
494	20231019	113300	161613245	4250	4250	4250	4250	500
495	20231019	113200	159488245	4270	4270	4270	4270	0
496	20231019	113100	159488245	4270	4270	4270	4270	0
497	20231019	113000	159488245	4270	4270	4270	4270	20
498	20231019	112900	159402845	4270	4265	4270	4250	291
499	20231019	112800	158165870	4265	4250	4275	4230	4972
500	20231019	112700	137111735	4255	4255	4255	4255	1
501	20231019	112600	137107480	4275	4275	4275	4275	0
502	20231019	112500	137107480	4275	4260	4275	4245	1090
503	20231019	112400	132480175	4275	4250	4275	4250	917
504	20231019	112300	128582820	4250	4250	4250	4250	153
505	20231019	112200	127932570	4240	4250	4250	4240	607
506	20231019	112100	125355720	4250	4250	4250	4250	3
507	20231019	112000	125342970	4250	4255	4255	4250	937
508	20231019	111900	121360070	4255	4275	4275	4255	101
509	20231019	111800	120930295	4275	4275	4275	4275	0
510	20231019	111700	120930295	4275	4275	4275	4275	0
511	20231019	111600	120930295	4275	4275	4275	4275	0
512	20231019	111500	120930295	4275	4275	4275	4275	1
513	20231019	111400	120926020	4275	4275	4275	4275	0
514	20231019	111300	120926020	4275	4260	4275	4260	2
515	20231019	111200	120917485	4275	4255	4275	4255	303
516	20231019	111100	119628200	4255	4255	4255	4250	516
517	20231019	111000	117432635	4255	4255	4255	4255	0
518	20231019	110900	117432635	4255	4255	4255	4250	434
519	20231019	110800	115588010	4255	4275	4275	4255	407
520	20231019	110700	113856205	4255	4260	4260	4255	450
521	20231019	110600	111940230	4280	4280	4280	4260	103
522	20231019	110500	111501395	4260	4265	4265	4260	100
523	20231019	110400	111075390	4280	4275	4280	4275	5
524	20231019	110300	111054010	4275	4265	4280	4260	308
525	20231019	110200	109740470	4280	4270	4280	4265	91
526	20231019	110100	109352270	4270	4265	4270	4265	77
527	20231019	110000	109023850	4270	4270	4270	4270	776
528	20231019	105900	105710330	4280	4280	4280	4280	0
529	20231019	105800	105710330	4280	4280	4280	4280	2
530	20231019	105700	105701770	4280	4280	4280	4275	146
531	20231019	105600	105077605	4290	4290	4290	4290	0
532	20231019	105500	105077605	4290	4275	4290	4275	3
533	20231019	105400	105064750	4290	4295	4295	4290	20
534	20231019	105300	104978935	4295	4295	4295	4295	0
535	20231019	105200	104978935	4295	4295	4295	4295	17
536	20231019	105100	104905920	4295	4295	4295	4295	0
537	20231019	105000	104905920	4295	4295	4295	4295	0
538	20231019	104900	104905920	4295	4295	4295	4295	1
539	20231019	104800	104901625	4280	4280	4280	4280	266
540	20231019	104700	103763145	4300	4300	4300	4300	0
541	20231019	104600	103763145	4300	4300	4300	4300	2
542	20231019	104500	103754545	4300	4300	4300	4300	0
543	20231019	104400	103754545	4300	4300	4300	4300	0
544	20231019	104300	103754545	4300	4300	4300	4300	0
545	20231019	104200	103754545	4300	4300	4300	4300	0
546	20231019	104100	103754545	4300	4295	4300	4280	1083
547	20231019	104000	99113865	4300	4290	4300	4290	3
548	20231019	103900	99100975	4300	4295	4300	4290	710
549	20231019	103800	96052130	4300	4300	4300	4300	0
550	20231019	103700	96052130	4300	4300	4300	4300	32
551	20231019	103600	95914530	4300	4300	4300	4300	0
552	20231019	103500	95914530	4300	4300	4300	4300	60
553	20231019	103400	95656530	4300	4300	4300	4300	2
554	20231019	103300	95647930	4295	4295	4295	4295	117
555	20231019	103200	95145415	4295	4295	4295	4295	1
556	20231019	103100	95141120	4295	4295	4295	4295	0
557	20231019	103000	95141120	4295	4295	4295	4295	0
558	20231019	102900	95141120	4295	4295	4295	4295	0
559	20231019	102800	95141120	4295	4295	4295	4295	0
560	20231019	102700	95141120	4295	4295	4295	4295	0
561	20231019	102600	95141120	4295	4295	4295	4295	0
562	20231019	102500	95141120	4295	4295	4295	4295	0
563	20231019	102400	95141120	4295	4295	4295	4295	0
564	20231019	102300	95141120	4295	4290	4295	4290	10
565	20231019	102200	95098195	4290	4295	4295	4285	117
566	20231019	102100	94596710	4285	4285	4285	4285	1
567	20231019	102000	94592425	4295	4295	4295	4295	1
568	20231019	101900	94588130	4280	4280	4280	4280	150
569	20231019	101800	93946130	4300	4300	4300	4300	0
570	20231019	101700	93946130	4300	4300	4300	4300	0
571	20231019	101600	93946130	4300	4300	4300	4300	0
572	20231019	101500	93946130	4300	4300	4300	4300	0
573	20231019	101400	93946130	4300	4285	4300	4285	5
574	20231019	101300	93924690	4300	4300	4300	4280	111
575	20231019	101200	93448990	4300	4300	4300	4300	5
576	20231019	101100	93427490	4300	4280	4300	4280	6
577	20231019	101000	93401750	4300	4300	4300	4300	0
578	20231019	100900	93401750	4300	4300	4300	4300	0
579	20231019	100800	93401750	4300	4300	4300	4300	122
580	20231019	100700	92877150	4300	4300	4300	4300	0
581	20231019	100600	92877150	4300	4300	4300	4300	3
582	20231019	100500	92864250	4300	4300	4300	4300	0
583	20231019	100400	92864250	4300	4285	4300	4275	186
584	20231019	100300	92068630	4285	4285	4285	4280	136
585	20231019	100200	91486540	4285	4290	4290	4285	161
586	20231019	100100	90796425	4305	4305	4305	4295	7
587	20231019	100000	90766340	4305	4305	4305	4305	0
588	20231019	095900	90766340	4305	4305	4305	4305	11
589	20231019	095800	90718985	4300	4300	4300	4300	102
590	20231019	095700	90280385	4300	4300	4300	4300	2
591	20231019	095600	90271785	4305	4300	4305	4300	27
592	20231019	095500	90155675	4300	4300	4300	4300	0
593	20231019	095400	90155675	4300	4300	4300	4300	828
594	20231019	095300	86595275	4300	4300	4300	4300	0
595	20231019	095200	86595275	4300	4290	4300	4290	119
596	20231019	095100	86084755	4300	4280	4300	4280	1394
597	20231019	095000	80107500	4290	4290	4290	4290	0
598	20231019	094900	80107500	4290	4285	4290	4285	11
599	20231019	094800	80060360	4285	4285	4285	4285	0
600	20231019	094700	80060360	4285	4285	4285	4285	1
601	20231019	094600	80056075	4285	4290	4290	4285	149
602	20231019	094500	79417560	4290	4290	4290	4290	13
603	20231019	094400	79361790	4290	4290	4290	4290	11
604	20231019	094300	79314600	4290	4285	4290	4285	1030
605	20231019	094200	74900890	4285	4280	4285	4280	3
606	20231019	094100	74888040	4270	4270	4270	4270	728
607	20231019	094000	71779480	4270	4270	4270	4270	170
608	20231019	093900	71053580	4270	4270	4270	4270	56
609	20231019	093800	70814460	4270	4290	4290	4270	931
610	20231019	093700	66829540	4290	4290	4290	4290	0
611	20231019	093600	66829540	4290	4290	4290	4290	2
612	20231019	093500	66820960	4290	4290	4290	4290	0
613	20231019	093400	66820960	4290	4285	4290	4285	515
614	20231019	093300	64611615	4265	4285	4290	4265	74
615	20231019	093200	64295005	4285	4285	4285	4285	74
616	20231019	093100	63977915	4275	4290	4290	4275	4
617	20231019	093000	63960785	4295	4295	4295	4295	0
618	20231019	092900	63960785	4295	4295	4295	4265	21
619	20231019	092800	63871110	4295	4295	4295	4295	2
620	20231019	092700	63862520	4300	4300	4300	4300	0
621	20231019	092600	63862520	4300	4295	4300	4295	36
622	20231019	092500	63707775	4300	4300	4300	4300	1
623	20231019	092400	63703475	4290	4300	4300	4290	209
624	20231019	092300	62806765	4300	4265	4305	4265	54
625	20231019	092200	62574585	4300	4315	4315	4265	65
626	20231019	092100	62296235	4275	4275	4275	4275	1922
627	20231019	092000	54079685	4275	4285	4285	4275	176
628	20231019	091900	53325535	4285	4295	4295	4285	53
629	20231019	091800	53098165	4345	4335	4365	4305	59
630	20231019	091700	52843490	4315	4280	4370	4280	279
631	20231019	091600	51648305	4280	4275	4280	4275	269
632	20231019	091500	50498320	4275	4275	4275	4260	386
633	20231019	091400	48852610	4265	4275	4275	4260	102
634	20231019	091300	48418070	4255	4255	4265	4255	1352
635	20231019	091200	42661710	4255	4260	4260	4255	350
636	20231019	091100	41171710	4260	4260	4260	4260	1
637	20231019	091000	41167450	4260	4250	4260	4250	1181
638	20231019	090900	36136400	4250	4250	4250	4250	2
639	20231019	090800	36127900	4260	4255	4260	4235	864
640	20231019	090700	32462900	4265	4265	4265	4265	223
641	20231019	090600	31511805	4265	4265	4265	4245	1082
642	20231019	090500	26912595	4265	4275	4280	4250	2260
643	20231019	090400	17280610	4280	4330	4330	4280	1537
644	20231019	090300	10698070	4330	4300	4335	4290	842
645	20231019	090200	7077430	4300	4335	4375	4300	544
646	20231019	090100	4737145	4375	4330	4375	4300	39
647	20231019	090000	4568965	4380	4330	4380	4280	1058