KissMeData/006140/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	184400	256981870	5830	5830	5830	5830	604
3	20231019	184300	256981870	5830	5830	5830	5830	0
4	20231019	184200	256981870	5830	5830	5830	5830	0
5	20231019	184100	256981870	5830	5830	5830	5830	0
6	20231019	184000	256981870	5830	5830	5830	5830	0
7	20231019	183900	256981870	5830	5830	5830	5830	0
8	20231019	183800	256981870	5830	5830	5830	5830	0
9	20231019	183700	256981870	5830	5830	5830	5830	0
10	20231019	183600	256981870	5830	5830	5830	5830	0
11	20231019	183500	256981870	5830	5830	5830	5830	0
12	20231019	183400	256981870	5830	5830	5830	5830	0
13	20231019	183300	256981870	5830	5830	5830	5830	0
14	20231019	183200	256981870	5830	5830	5830	5830	0
15	20231019	183100	256981870	5830	5830	5830	5830	0
16	20231019	183000	256981870	5830	5830	5830	5830	0
17	20231019	182900	256981870	5830	5830	5830	5830	0
18	20231019	182800	256981870	5830	5830	5830	5830	0
19	20231019	182700	256981870	5830	5830	5830	5830	0
20	20231019	182600	256981870	5830	5830	5830	5830	0
21	20231019	182500	256981870	5830	5830	5830	5830	0
22	20231019	182400	256981870	5830	5830	5830	5830	0
23	20231019	182300	256981870	5830	5830	5830	5830	0
24	20231019	182200	256981870	5830	5830	5830	5830	0
25	20231019	182100	256981870	5830	5830	5830	5830	0
26	20231019	182000	256981870	5830	5830	5830	5830	0
27	20231019	181900	256981870	5830	5830	5830	5830	0
28	20231019	181800	256981870	5830	5830	5830	5830	0
29	20231019	181700	256981870	5830	5830	5830	5830	0
30	20231019	181600	256981870	5830	5830	5830	5830	0
31	20231019	181500	256981870	5830	5830	5830	5830	0
32	20231019	181400	256981870	5830	5830	5830	5830	604
33	20231019	181300	256981870	5830	5830	5830	5830	0
34	20231019	181200	256981870	5830	5830	5830	5830	0
35	20231019	181100	256981870	5830	5830	5830	5830	0
36	20231019	181000	256981870	5830	5830	5830	5830	0
37	20231019	180900	256981870	5830	5830	5830	5830	0
38	20231019	180800	256981870	5830	5830	5830	5830	0
39	20231019	180700	256981870	5830	5830	5830	5830	0
40	20231019	180600	256981870	5830	5830	5830	5830	0
41	20231019	180500	256981870	5830	5830	5830	5830	0
42	20231019	180400	256981870	5830	5830	5830	5830	0
43	20231019	180300	256981870	5830	5830	5830	5830	0
44	20231019	180200	256981870	5830	5830	5830	5830	0
45	20231019	180100	256981870	5830	5830	5830	5830	0
46	20231019	180000	256981870	5830	5830	5830	5830	0
47	20231019	175900	256981870	5830	5830	5830	5830	0
48	20231019	175800	256981870	5830	5830	5830	5830	0
49	20231019	175700	256981870	5830	5830	5830	5830	0
50	20231019	175600	256981870	5830	5830	5830	5830	0
51	20231019	175500	256981870	5830	5830	5830	5830	0
52	20231019	175400	256981870	5830	5830	5830	5830	0
53	20231019	175300	256981870	5830	5830	5830	5830	0
54	20231019	175200	256981870	5830	5830	5830	5830	0
55	20231019	175100	256981870	5830	5830	5830	5830	0
56	20231019	175000	256981870	5830	5830	5830	5830	0
57	20231019	174900	256981870	5830	5830	5830	5830	0
58	20231019	174800	256981870	5830	5830	5830	5830	0
59	20231019	174700	256981870	5830	5830	5830	5830	0
60	20231019	174600	256981870	5830	5830	5830	5830	0
61	20231019	174500	256981870	5830	5830	5830	5830	0
62	20231019	174400	256981870	5830	5830	5830	5830	604
63	20231019	174300	256981870	5830	5830	5830	5830	0
64	20231019	174200	256981870	5830	5830	5830	5830	0
65	20231019	174100	256981870	5830	5830	5830	5830	0
66	20231019	174000	256981870	5830	5830	5830	5830	0
67	20231019	173900	256981870	5830	5830	5830	5830	0
68	20231019	173800	256981870	5830	5830	5830	5830	0
69	20231019	173700	256981870	5830	5830	5830	5830	0
70	20231019	173600	256981870	5830	5830	5830	5830	0
71	20231019	173500	256981870	5830	5830	5830	5830	0
72	20231019	173400	256981870	5830	5830	5830	5830	0
73	20231019	173300	256981870	5830	5830	5830	5830	0
74	20231019	173200	256981870	5830	5830	5830	5830	0
75	20231019	173100	256981870	5830	5830	5830	5830	0
76	20231019	173000	256981870	5830	5830	5830	5830	0
77	20231019	172900	256981870	5830	5830	5830	5830	0
78	20231019	172800	256981870	5830	5830	5830	5830	0
79	20231019	172700	256981870	5830	5830	5830	5830	0
80	20231019	172600	256981870	5830	5830	5830	5830	0
81	20231019	172500	256981870	5830	5830	5830	5830	0
82	20231019	172400	256981870	5830	5830	5830	5830	0
83	20231019	172300	256981870	5830	5830	5830	5830	0
84	20231019	172200	256981870	5830	5830	5830	5830	0
85	20231019	172100	256981870	5830	5830	5830	5830	0
86	20231019	172000	256981870	5830	5830	5830	5830	0
87	20231019	171900	256981870	5830	5830	5830	5830	0
88	20231019	171800	256981870	5830	5830	5830	5830	0
89	20231019	171700	256981870	5830	5830	5830	5830	0
90	20231019	171600	256981870	5830	5830	5830	5830	0
91	20231019	171500	256981870	5830	5830	5830	5830	0
92	20231019	171400	256981870	5830	5830	5830	5830	604
93	20231019	171300	256981870	5830	5830	5830	5830	0
94	20231019	171200	256981870	5830	5830	5830	5830	0
95	20231019	171100	256981870	5830	5830	5830	5830	0
96	20231019	171000	256981870	5830	5830	5830	5830	0
97	20231019	170900	256981870	5830	5830	5830	5830	0
98	20231019	170800	256981870	5830	5830	5830	5830	0
99	20231019	170700	256981870	5830	5830	5830	5830	0
100	20231019	170600	256981870	5830	5830	5830	5830	0
101	20231019	170500	256981870	5830	5830	5830	5830	0
102	20231019	170400	256981870	5830	5830	5830	5830	0
103	20231019	170300	256981870	5830	5830	5830	5830	0
104	20231019	170200	256981870	5830	5830	5830	5830	0
105	20231019	170100	256981870	5830	5830	5830	5830	0
106	20231019	170000	256981870	5830	5830	5830	5830	0
107	20231019	165900	256981870	5830	5830	5830	5830	0
108	20231019	165800	256981870	5830	5830	5830	5830	0
109	20231019	165700	256981870	5830	5830	5830	5830	0
110	20231019	165600	256981870	5830	5830	5830	5830	0
111	20231019	165500	256981870	5830	5830	5830	5830	0
112	20231019	165400	256981870	5830	5830	5830	5830	0
113	20231019	165300	256981870	5830	5830	5830	5830	0
114	20231019	165200	256981870	5830	5830	5830	5830	0
115	20231019	165100	256981870	5830	5830	5830	5830	0
116	20231019	165000	256981870	5830	5830	5830	5830	0
117	20231019	164900	256981870	5830	5830	5830	5830	0
118	20231019	164800	256981870	5830	5830	5830	5830	0
119	20231019	164700	256981870	5830	5830	5830	5830	0
120	20231019	164600	256981870	5830	5830	5830	5830	0
121	20231019	164500	256981870	5830	5830	5830	5830	0
122	20231019	164400	256981870	5830	5830	5830	5830	604
123	20231019	164300	256981870	5830	5830	5830	5830	0
124	20231019	164200	256981870	5830	5830	5830	5830	0
125	20231019	164100	256981870	5830	5830	5830	5830	0
126	20231019	164000	256981870	5830	5830	5830	5830	0
127	20231019	163900	256981870	5830	5830	5830	5830	0
128	20231019	163800	256981870	5830	5830	5830	5830	0
129	20231019	163700	256981870	5830	5830	5830	5830	0
130	20231019	163600	256981870	5830	5830	5830	5830	0
131	20231019	163500	256981870	5830	5830	5830	5830	0
132	20231019	163400	256981870	5830	5830	5830	5830	0
133	20231019	163300	256981870	5830	5830	5830	5830	0
134	20231019	163200	256981870	5830	5830	5830	5830	0
135	20231019	163100	256981870	5830	5830	5830	5830	0
136	20231019	163000	256981870	5830	5830	5830	5830	0
137	20231019	162900	256981870	5830	5830	5830	5830	0
138	20231019	162800	256981870	5830	5830	5830	5830	0
139	20231019	162700	256981870	5830	5830	5830	5830	0
140	20231019	162600	256981870	5830	5830	5830	5830	0
141	20231019	162500	256981870	5830	5830	5830	5830	0
142	20231019	162400	256981870	5830	5830	5830	5830	0
143	20231019	162300	256981870	5830	5830	5830	5830	0
144	20231019	162200	256981870	5830	5830	5830	5830	0
145	20231019	162100	256981870	5830	5830	5830	5830	0
146	20231019	162000	256981870	5830	5830	5830	5830	0
147	20231019	161900	256981870	5830	5830	5830	5830	0
148	20231019	161800	256981870	5830	5830	5830	5830	0
149	20231019	161700	256981870	5830	5830	5830	5830	0
150	20231019	161600	256981870	5830	5830	5830	5830	0
151	20231019	161500	256981870	5830	5830	5830	5830	0
152	20231019	161400	256981870	5830	5830	5830	5830	604
153	20231019	161300	256981870	5830	5830	5830	5830	0
154	20231019	161200	256981870	5830	5830	5830	5830	0
155	20231019	161100	256981870	5830	5830	5830	5830	0
156	20231019	161000	256981870	5830	5830	5830	5830	0
157	20231019	160900	256981870	5830	5830	5830	5830	0
158	20231019	160800	256981870	5830	5830	5830	5830	0
159	20231019	160700	256981870	5830	5830	5830	5830	0
160	20231019	160600	256981870	5830	5830	5830	5830	0
161	20231019	160500	256981870	5830	5830	5830	5830	0
162	20231019	160400	256981870	5830	5830	5830	5830	0
163	20231019	160300	256981870	5830	5830	5830	5830	0
164	20231019	160200	256981870	5830	5830	5830	5830	0
165	20231019	160100	256981870	5830	5830	5830	5830	0
166	20231019	160000	256981870	5830	5830	5830	5830	0
167	20231019	155900	256981870	5830	5830	5830	5830	0
168	20231019	155800	256981870	5830	5830	5830	5830	0
169	20231019	155700	256981870	5830	5830	5830	5830	0
170	20231019	155600	256981870	5830	5830	5830	5830	0
171	20231019	155500	256981870	5830	5830	5830	5830	0
172	20231019	155400	256981870	5830	5830	5830	5830	0
173	20231019	155300	256981870	5830	5830	5830	5830	0
174	20231019	155200	256981870	5830	5830	5830	5830	0
175	20231019	155100	256981870	5830	5830	5830	5830	0
176	20231019	155000	256981870	5830	5830	5830	5830	0
177	20231019	154900	256981870	5830	5830	5830	5830	0
178	20231019	154800	256981870	5830	5830	5830	5830	0
179	20231019	154700	256981870	5830	5830	5830	5830	0
180	20231019	154600	256981870	5830	5830	5830	5830	0
181	20231019	154500	256981870	5830	5830	5830	5830	0
182	20231019	154400	256981870	5830	5830	5830	5830	604
183	20231019	154300	256981870	5830	5830	5830	5830	0
184	20231019	154200	256981870	5830	5830	5830	5830	0
185	20231019	154100	256981870	5830	5830	5830	5830	0
186	20231019	154000	256981870	5830	5830	5830	5830	0
187	20231019	153900	256981870	5830	5830	5830	5830	0
188	20231019	153800	256981870	5830	5830	5830	5830	0
189	20231019	153700	256981870	5830	5830	5830	5830	0
190	20231019	153600	256981870	5830	5830	5830	5830	0
191	20231019	153500	256981870	5830	5830	5830	5830	0
192	20231019	153400	256981870	5830	5830	5830	5830	0
193	20231019	153300	256981870	5830	5830	5830	5830	0
194	20231019	153200	256981870	5830	5830	5830	5830	0
195	20231019	153100	256981870	5830	5830	5830	5830	0
196	20231019	153000	256981870	5830	5830	5830	5830	604
197	20231019	152900	253460550	5810	5810	5810	5810	0
198	20231019	152800	253460550	5810	5810	5810	5810	0
199	20231019	152700	253460550	5810	5810	5810	5810	0
200	20231019	152600	253460550	5810	5810	5810	5810	0
201	20231019	152500	253460550	5810	5810	5810	5810	0
202	20231019	152400	253460550	5810	5810	5810	5810	0
203	20231019	152300	253460550	5810	5810	5810	5810	0
204	20231019	152200	253460550	5810	5810	5810	5810	0
205	20231019	152100	253460550	5810	5810	5810	5810	0
206	20231019	152000	253460550	5810	5810	5810	5810	0
207	20231019	151900	253460550	5810	5810	5810	5770	1067
208	20231019	151800	247297370	5780	5800	5810	5770	1146
209	20231019	151700	240672570	5810	5810	5810	5810	0
210	20231019	151600	240672570	5810	5810	5810	5810	2
211	20231019	151500	240660950	5780	5780	5780	5780	233
212	20231019	151400	239314210	5780	5800	5810	5780	5287
213	20231019	151300	208705910	5820	5810	5820	5800	528
214	20231019	151200	205642410	5820	5820	5820	5820	2
215	20231019	151100	205630770	5830	5830	5830	5830	0
216	20231019	151000	205630770	5830	5830	5830	5830	0
217	20231019	150900	205630770	5830	5830	5830	5830	0
218	20231019	150800	205630770	5830	5830	5830	5830	0
219	20231019	150700	205630770	5830	5830	5830	5830	1
220	20231019	150600	205624940	5830	5830	5830	5830	0
221	20231019	150500	205624940	5830	5830	5830	5830	2
222	20231019	150400	205613280	5800	5800	5800	5800	0
223	20231019	150300	205613280	5800	5800	5800	5800	71
224	20231019	150200	205201480	5840	5800	5840	5800	201
225	20231019	150100	204035640	5800	5800	5800	5800	50
226	20231019	150000	203745640	5800	5800	5800	5800	75
227	20231019	145900	203310640	5800	5800	5800	5800	0
228	20231019	145800	203310640	5800	5810	5810	5800	150
229	20231019	145700	202440170	5840	5840	5840	5840	0
230	20231019	145600	202440170	5840	5840	5840	5840	2
231	20231019	145500	202428490	5840	5840	5840	5840	2
232	20231019	145400	202416810	5810	5810	5810	5810	0
233	20231019	145300	202416810	5810	5810	5810	5810	0
234	20231019	145200	202416810	5810	5820	5820	5810	327
235	20231019	145100	200513700	5820	5820	5820	5820	1
236	20231019	145000	200507880	5800	5800	5800	5800	88
237	20231019	144900	199997480	5800	5800	5800	5800	5
238	20231019	144800	199968480	5800	5800	5800	5800	535
239	20231019	144700	196865480	5820	5820	5820	5820	0
240	20231019	144600	196865480	5820	5820	5820	5820	20
241	20231019	144500	196749080	5820	5820	5820	5820	50
242	20231019	144400	196458080	5820	5820	5820	5820	0
243	20231019	144300	196458080	5820	5820	5820	5820	0
244	20231019	144200	196458080	5820	5810	5820	5810	93
245	20231019	144100	195917720	5810	5810	5810	5810	0
246	20231019	144000	195917720	5810	5810	5810	5810	0
247	20231019	143900	195917720	5810	5810	5810	5810	0
248	20231019	143800	195917720	5810	5800	5810	5800	210
249	20231019	143700	194699620	5800	5810	5810	5800	450
250	20231019	143600	192089430	5800	5810	5810	5800	299
251	20231019	143500	190353210	5810	5820	5820	5810	1828
252	20231019	143400	179732430	5820	5810	5820	5810	440
253	20231019	143300	177175730	5820	5820	5820	5820	0
254	20231019	143200	177175730	5820	5820	5820	5820	280
255	20231019	143100	175546130	5830	5830	5830	5830	31
256	20231019	143000	175365400	5840	5840	5840	5840	0
257	20231019	142900	175365400	5840	5840	5840	5840	0
258	20231019	142800	175365400	5840	5840	5840	5840	0
259	20231019	142700	175365400	5840	5840	5840	5840	11
260	20231019	142600	175301160	5820	5820	5820	5820	500
261	20231019	142500	172391160	5820	5830	5830	5820	480
262	20231019	142400	169597550	5840	5840	5840	5840	20
263	20231019	142300	169480750	5840	5840	5840	5840	0
264	20231019	142200	169480750	5840	5830	5840	5830	61
265	20231019	142100	169125100	5830	5830	5830	5830	640
266	20231019	142000	165393900	5840	5840	5840	5840	0
267	20231019	141900	165393900	5840	5840	5840	5840	0
268	20231019	141800	165393900	5840	5840	5840	5840	0
269	20231019	141700	165393900	5840	5840	5840	5840	0
270	20231019	141600	165393900	5840	5840	5840	5840	0
271	20231019	141500	165393900	5840	5840	5840	5840	1
272	20231019	141400	165388060	5830	5830	5840	5830	9
273	20231019	141300	165335570	5830	5830	5830	5830	0
274	20231019	141200	165335570	5830	5830	5830	5830	0
275	20231019	141100	165335570	5830	5840	5840	5830	282
276	20231019	141000	163691480	5850	5850	5850	5850	1
277	20231019	140900	163685630	5850	5850	5850	5850	3
278	20231019	140800	163668080	5850	5850	5850	5850	0
279	20231019	140700	163668080	5850	5850	5850	5850	0
280	20231019	140600	163668080	5850	5850	5850	5850	0
281	20231019	140500	163668080	5850	5850	5850	5850	0
282	20231019	140400	163668080	5850	5850	5850	5850	0
283	20231019	140300	163668080	5850	5850	5850	5850	0
284	20231019	140200	163668080	5850	5850	5850	5850	0
285	20231019	140100	163668080	5850	5850	5850	5850	0
286	20231019	140000	163668080	5850	5850	5850	5850	85
287	20231019	135900	163170830	5840	5840	5840	5840	0
288	20231019	135800	163170830	5840	5840	5840	5840	216
289	20231019	135700	161909390	5840	5840	5840	5840	0
290	20231019	135600	161909390	5840	5840	5840	5840	0
291	20231019	135500	161909390	5840	5840	5840	5840	0
292	20231019	135400	161909390	5840	5840	5840	5840	4
293	20231019	135300	161886030	5840	5840	5840	5840	0
294	20231019	135200	161886030	5840	5840	5840	5840	1
295	20231019	135100	161880190	5840	5840	5840	5840	0
296	20231019	135000	161880190	5840	5840	5840	5840	0
297	20231019	134900	161880190	5840	5840	5840	5840	0
298	20231019	134800	161880190	5840	5840	5840	5840	0
299	20231019	134700	161880190	5840	5840	5840	5840	0
300	20231019	134600	161880190	5840	5840	5840	5840	0
301	20231019	134500	161880190	5840	5840	5840	5840	0
302	20231019	134400	161880190	5840	5840	5840	5840	0
303	20231019	134300	161880190	5840	5840	5840	5840	0
304	20231019	134200	161880190	5840	5840	5840	5840	0
305	20231019	134100	161880190	5840	5840	5840	5840	0
306	20231019	134000	161880190	5840	5840	5840	5840	0
307	20231019	133900	161880190	5840	5840	5840	5840	0
308	20231019	133800	161880190	5840	5840	5840	5840	0
309	20231019	133700	161880190	5840	5840	5840	5840	1
310	20231019	133600	161874350	5830	5830	5830	5830	0
311	20231019	133500	161874350	5830	5830	5830	5830	0
312	20231019	133400	161874350	5830	5830	5830	5830	0
313	20231019	133300	161874350	5830	5830	5830	5830	0
314	20231019	133200	161874350	5830	5830	5830	5830	0
315	20231019	133100	161874350	5830	5830	5830	5830	107
316	20231019	133000	161250540	5830	5830	5830	5830	0
317	20231019	132900	161250540	5830	5830	5830	5830	0
318	20231019	132800	161250540	5830	5830	5830	5830	0
319	20231019	132700	161250540	5830	5830	5830	5830	6
320	20231019	132600	161215560	5830	5830	5830	5830	0
321	20231019	132500	161215560	5830	5830	5830	5830	25
322	20231019	132400	161069810	5830	5830	5830	5830	0
323	20231019	132300	161069810	5830	5830	5830	5830	0
324	20231019	132200	161069810	5830	5830	5830	5830	0
325	20231019	132100	161069810	5830	5830	5830	5830	300
326	20231019	132000	159320810	5840	5840	5840	5840	0
327	20231019	131900	159320810	5840	5840	5840	5840	0
328	20231019	131800	159320810	5840	5840	5840	5840	0
329	20231019	131700	159320810	5840	5840	5840	5840	0
330	20231019	131600	159320810	5840	5840	5840	5840	2
331	20231019	131500	159309130	5840	5840	5840	5840	17
332	20231019	131400	159209850	5830	5830	5830	5830	368
333	20231019	131300	157064410	5840	5840	5840	5840	0
334	20231019	131200	157064410	5840	5840	5840	5840	0
335	20231019	131100	157064410	5840	5840	5840	5840	0
336	20231019	131000	157064410	5840	5840	5840	5840	0
337	20231019	130900	157064410	5840	5840	5840	5840	0
338	20231019	130800	157064410	5840	5840	5840	5840	284
339	20231019	130700	155405850	5850	5850	5850	5850	0
340	20231019	130600	155405850	5850	5850	5850	5850	0
341	20231019	130500	155405850	5850	5850	5850	5850	0
342	20231019	130400	155405850	5850	5850	5850	5850	2
343	20231019	130300	155394150	5850	5850	5850	5850	0
344	20231019	130200	155394150	5850	5850	5850	5850	0
345	20231019	130100	155394150	5850	5850	5850	5850	2
346	20231019	130000	155382450	5850	5850	5850	5850	3
347	20231019	125900	155364900	5840	5840	5840	5840	0
348	20231019	125800	155364900	5840	5840	5840	5840	0
349	20231019	125700	155364900	5840	5840	5840	5840	100
350	20231019	125600	154780900	5840	5840	5840	5840	0
351	20231019	125500	154780900	5840	5840	5840	5840	102
352	20231019	125400	154185220	5840	5840	5840	5840	5
353	20231019	125300	154156020	5840	5840	5840	5840	13
354	20231019	125200	154080100	5850	5850	5850	5850	0
355	20231019	125100	154080100	5850	5850	5850	5850	0
356	20231019	125000	154080100	5850	5850	5850	5850	0
357	20231019	124900	154080100	5850	5850	5850	5850	0
358	20231019	124800	154080100	5850	5850	5850	5850	20
359	20231019	124700	153963100	5850	5850	5850	5850	0
360	20231019	124600	153963100	5850	5850	5850	5850	0
361	20231019	124500	153963100	5850	5850	5850	5850	4
362	20231019	124400	153939700	5850	5850	5850	5850	0
363	20231019	124300	153939700	5850	5850	5850	5850	2
364	20231019	124200	153928000	5850	5850	5850	5850	0
365	20231019	124100	153928000	5850	5830	5850	5830	28
366	20231019	124000	153764680	5820	5820	5820	5820	12
367	20231019	123900	153694840	5830	5830	5830	5830	0
368	20231019	123800	153694840	5830	5830	5830	5830	374
369	20231019	123700	151514420	5850	5850	5850	5850	0
370	20231019	123600	151514420	5850	5850	5850	5850	1
371	20231019	123500	151508570	5830	5830	5830	5830	0
372	20231019	123400	151508570	5830	5830	5830	5830	0
373	20231019	123300	151508570	5830	5830	5830	5830	0
374	20231019	123200	151508570	5830	5830	5830	5830	0
375	20231019	123100	151508570	5830	5830	5830	5830	0
376	20231019	123000	151508570	5830	5820	5830	5820	783
377	20231019	122900	146947780	5820	5820	5820	5820	58
378	20231019	122800	146610220	5830	5830	5830	5830	0
379	20231019	122700	146610220	5830	5830	5830	5830	400
380	20231019	122600	144278220	5830	5830	5830	5830	0
381	20231019	122500	144278220	5830	5830	5830	5830	0
382	20231019	122400	144278220	5830	5830	5830	5830	0
383	20231019	122300	144278220	5830	5830	5830	5830	0
384	20231019	122200	144278220	5830	5840	5840	5830	455
385	20231019	122100	141625540	5850	5850	5850	5850	0
386	20231019	122000	141625540	5850	5850	5850	5850	0
387	20231019	121900	141625540	5850	5850	5850	5850	0
388	20231019	121800	141625540	5850	5850	5850	5850	0
389	20231019	121700	141625540	5850	5850	5850	5850	3
390	20231019	121600	141607990	5820	5850	5850	5820	186
391	20231019	121500	140525440	5820	5830	5830	5820	200
392	20231019	121400	139359840	5860	5860	5860	5860	4
393	20231019	121300	139336400	5860	5860	5860	5860	0
394	20231019	121200	139336400	5860	5860	5860	5860	0
395	20231019	121100	139336400	5860	5860	5860	5860	0
396	20231019	121000	139336400	5860	5860	5860	5860	0
397	20231019	120900	139336400	5860	5830	5860	5830	332
398	20231019	120800	137400720	5830	5830	5830	5830	81
399	20231019	120700	136928490	5840	5840	5840	5840	1
400	20231019	120600	136922650	5860	5860	5860	5860	0
401	20231019	120500	136922650	5860	5860	5860	5860	1
402	20231019	120400	136916790	5840	5840	5840	5840	0
403	20231019	120300	136916790	5840	5840	5840	5840	0
404	20231019	120200	136916790	5840	5840	5840	5840	0
405	20231019	120100	136916790	5840	5840	5840	5840	0
406	20231019	120000	136916790	5840	5850	5850	5840	2
407	20231019	115900	136905100	5860	5860	5860	5860	0
408	20231019	115800	136905100	5860	5860	5860	5860	0
409	20231019	115700	136905100	5860	5860	5860	5860	0
410	20231019	115600	136905100	5860	5860	5860	5860	2
411	20231019	115500	136893380	5860	5860	5860	5860	0
412	20231019	115400	136893380	5860	5860	5860	5860	0
413	20231019	115300	136893380	5860	5860	5860	5860	1
414	20231019	115200	136887520	5860	5860	5860	5860	1
415	20231019	115100	136881660	5820	5850	5850	5820	15
416	20231019	115000	136794250	5860	5860	5860	5860	0
417	20231019	114900	136794250	5860	5860	5860	5860	1
418	20231019	114800	136788390	5820	5820	5820	5820	0
419	20231019	114700	136788390	5820	5820	5820	5820	0
420	20231019	114600	136788390	5820	5820	5820	5820	0
421	20231019	114500	136788390	5820	5820	5820	5820	0
422	20231019	114400	136788390	5820	5820	5820	5820	0
423	20231019	114300	136788390	5820	5820	5820	5820	30
424	20231019	114200	136613790	5860	5860	5860	5860	1
425	20231019	114100	136607930	5860	5820	5860	5820	51
426	20231019	114000	136311070	5850	5850	5850	5850	0
427	20231019	113900	136311070	5850	5850	5850	5850	0
428	20231019	113800	136311070	5850	5850	5850	5850	4
429	20231019	113700	136287670	5860	5860	5860	5860	0
430	20231019	113600	136287670	5860	5860	5860	5860	50
431	20231019	113500	135994670	5860	5860	5860	5860	0
432	20231019	113400	135994670	5860	5860	5860	5860	0
433	20231019	113300	135994670	5860	5860	5860	5860	177
434	20231019	113200	134957450	5860	5860	5860	5860	0
435	20231019	113100	134957450	5860	5860	5860	5860	0
436	20231019	113000	134957450	5860	5860	5860	5860	0
437	20231019	112900	134957450	5860	5860	5860	5860	0
438	20231019	112800	134957450	5860	5860	5860	5860	1
439	20231019	112700	134951590	5830	5830	5830	5830	0
440	20231019	112600	134951590	5830	5830	5830	5830	0
441	20231019	112500	134951590	5830	5830	5830	5830	2
442	20231019	112400	134939930	5830	5830	5830	5830	4
443	20231019	112300	134916610	5870	5830	5870	5820	1317
444	20231019	112200	127238430	5880	5880	5880	5880	0
445	20231019	112100	127238430	5880	5880	5880	5880	0
446	20231019	112000	127238430	5880	5880	5880	5880	0
447	20231019	111900	127238430	5880	5880	5880	5880	0
448	20231019	111800	127238430	5880	5880	5880	5880	0
449	20231019	111700	127238430	5880	5850	5880	5850	7
450	20231019	111600	127197450	5840	5850	5850	5840	198
451	20231019	111500	126040530	5880	5880	5880	5880	0
452	20231019	111400	126040530	5880	5880	5880	5880	0
453	20231019	111300	126040530	5880	5880	5880	5880	17
454	20231019	111200	125940570	5880	5880	5880	5880	0
455	20231019	111100	125940570	5880	5880	5880	5880	1
456	20231019	111000	125934690	5850	5850	5850	5850	0
457	20231019	110900	125934690	5850	5850	5850	5850	0
458	20231019	110800	125934690	5850	5850	5850	5850	0
459	20231019	110700	125934690	5850	5850	5850	5850	61
460	20231019	110600	125577840	5880	5880	5880	5880	0
461	20231019	110500	125577840	5880	5880	5880	5880	0
462	20231019	110400	125577840	5880	5880	5880	5840	52
463	20231019	110300	125274080	5840	5870	5880	5840	779
464	20231019	110200	120724580	5880	5880	5880	5880	0
465	20231019	110100	120724580	5880	5880	5880	5880	0
466	20231019	110000	120724580	5880	5880	5880	5880	0
467	20231019	105900	120724580	5880	5880	5880	5880	0
468	20231019	105800	120724580	5880	5880	5880	5880	0
469	20231019	105700	120724580	5880	5880	5880	5880	0
470	20231019	105600	120724580	5880	5880	5880	5880	0
471	20231019	105500	120724580	5880	5880	5880	5880	0
472	20231019	105400	120724580	5880	5880	5880	5880	0
473	20231019	105300	120724580	5880	5880	5880	5880	1
474	20231019	105200	120718700	5870	5870	5870	5870	142
475	20231019	105100	119885160	5870	5870	5870	5870	0
476	20231019	105000	119885160	5870	5870	5870	5870	0
477	20231019	104900	119885160	5870	5870	5870	5870	1
478	20231019	104800	119879290	5830	5860	5870	5830	515
479	20231019	104700	116875200	5840	5840	5840	5840	204
480	20231019	104600	115683840	5840	5850	5850	5840	1000
481	20231019	104500	109838840	5870	5850	5870	5850	6
482	20231019	104400	109803720	5880	5850	5880	5840	329
483	20231019	104300	107882220	5850	5850	5850	5850	5
484	20231019	104200	107852970	5850	5850	5850	5850	77
485	20231019	104100	107402520	5850	5850	5850	5850	1053
486	20231019	104000	101242470	5860	5860	5860	5860	0
487	20231019	103900	101242470	5860	5860	5860	5860	1113
488	20231019	103800	94720290	5900	5880	5900	5880	4
489	20231019	103700	94696750	5900	5890	5900	5890	2
490	20231019	103600	94684960	5860	5890	5890	5860	170
491	20231019	103500	93688730	5900	5900	5900	5900	35
492	20231019	103400	93482230	5900	5900	5900	5900	0
493	20231019	103300	93482230	5900	5890	5900	5890	2
494	20231019	103200	93470440	5880	5880	5880	5880	2
495	20231019	103100	93458680	5900	5900	5900	5900	0
496	20231019	103000	93458680	5900	5900	5900	5900	0
497	20231019	102900	93458680	5900	5900	5900	5900	8
498	20231019	102800	93411480	5900	5900	5900	5900	0
499	20231019	102700	93411480	5900	5900	5900	5900	0
500	20231019	102600	93411480	5900	5900	5900	5900	0
501	20231019	102500	93411480	5900	5900	5900	5900	0
502	20231019	102400	93411480	5900	5900	5900	5900	0
503	20231019	102300	93411480	5900	5900	5900	5900	0
504	20231019	102200	93411480	5900	5900	5900	5900	0
505	20231019	102100	93411480	5900	5900	5900	5900	0
506	20231019	102000	93411480	5900	5900	5900	5900	1
507	20231019	101900	93405580	5860	5860	5860	5860	718
508	20231019	101800	89198100	5840	5840	5840	5840	0
509	20231019	101700	89198100	5840	5840	5840	5840	838
510	20231019	101600	84304180	5840	5840	5840	5840	1
511	20231019	101500	84298340	5840	5840	5840	5840	0
512	20231019	101400	84298340	5840	5840	5840	5840	0
513	20231019	101300	84298340	5840	5840	5840	5840	0
514	20231019	101200	84298340	5840	5840	5840	5840	0
515	20231019	101100	84298340	5840	5840	5840	5840	0
516	20231019	101000	84298340	5840	5840	5840	5840	31
517	20231019	100900	84117300	5840	5840	5840	5840	66
518	20231019	100800	83731860	5840	5840	5840	5840	0
519	20231019	100700	83731860	5840	5840	5840	5840	0
520	20231019	100600	83731860	5840	5840	5840	5840	339
521	20231019	100500	81752100	5840	5840	5840	5840	131
522	20231019	100400	80987060	5850	5850	5850	5850	128
523	20231019	100300	80238260	5850	5850	5850	5850	272
524	20231019	100200	78647060	5900	5900	5900	5900	0
525	20231019	100100	78647060	5900	5900	5900	5900	0
526	20231019	100000	78647060	5900	5900	5900	5900	0
527	20231019	095900	78647060	5900	5900	5900	5900	0
528	20231019	095800	78647060	5900	5900	5900	5900	0
529	20231019	095700	78647060	5900	5900	5900	5900	42
530	20231019	095600	78399260	5900	5900	5900	5900	1
531	20231019	095500	78393360	5900	5900	5900	5900	0
532	20231019	095400	78393360	5900	5900	5900	5900	0
533	20231019	095300	78393360	5900	5900	5900	5900	0
534	20231019	095200	78393360	5900	5900	5900	5900	0
535	20231019	095100	78393360	5900	5900	5900	5900	0
536	20231019	095000	78393360	5900	5900	5900	5900	0
537	20231019	094900	78393360	5900	5900	5900	5900	0
538	20231019	094800	78393360	5900	5900	5900	5900	0
539	20231019	094700	78393360	5900	5900	5900	5900	0
540	20231019	094600	78393360	5900	5870	5900	5870	15
541	20231019	094500	78305250	5830	5830	5830	5830	0
542	20231019	094400	78305250	5830	5830	5830	5830	0
543	20231019	094300	78305250	5830	5830	5830	5830	0
544	20231019	094200	78305250	5830	5830	5830	5830	0
545	20231019	094100	78305250	5830	5830	5830	5830	0
546	20231019	094000	78305250	5830	5830	5830	5830	0
547	20231019	093900	78305250	5830	5830	5830	5830	0
548	20231019	093800	78305250	5830	5830	5830	5830	100
549	20231019	093700	77722250	5830	5830	5830	5830	0
550	20231019	093600	77722250	5830	5830	5830	5830	0
551	20231019	093500	77722250	5830	5840	5840	5830	200
552	20231019	093400	76556180	5840	5840	5840	5840	0
553	20231019	093300	76556180	5840	5840	5840	5840	590
554	20231019	093200	73110580	5850	5850	5850	5850	395
555	20231019	093100	70799830	5840	5850	5850	5840	112
556	20231019	093000	70144860	5850	5850	5850	5850	11
557	20231019	092900	70080510	5850	5850	5850	5850	0
558	20231019	092800	70080510	5850	5850	5850	5850	0
559	20231019	092700	70080510	5850	5850	5850	5850	1
560	20231019	092600	70074660	5850	5850	5850	5850	84
561	20231019	092500	69583260	5820	5820	5820	5820	0
562	20231019	092400	69583260	5820	5850	5850	5820	106
563	20231019	092300	68966040	5860	5860	5860	5860	13
564	20231019	092200	68889860	5860	5850	5860	5850	22
565	20231019	092100	68761150	5850	5830	5850	5830	176
566	20231019	092000	67732910	5830	5830	5830	5830	3
567	20231019	091900	67715420	5830	5830	5830	5830	15
568	20231019	091800	67627970	5830	5830	5830	5830	4
569	20231019	091700	67604650	5830	5830	5830	5830	28
570	20231019	091600	67441410	5830	5830	5830	5830	1
571	20231019	091500	67435580	5830	5830	5830	5830	52
572	20231019	091400	67132420	5850	5850	5850	5850	0
573	20231019	091300	67132420	5850	5850	5850	5850	1
574	20231019	091200	67126570	5850	5830	5850	5830	424
575	20231019	091100	64652500	5810	5780	5810	5780	208
576	20231019	091000	63444390	5800	5790	5800	5780	1160
577	20231019	090900	56737440	5790	5830	5830	5790	2878
578	20231019	090800	40029040	5820	5820	5820	5820	1
579	20231019	090700	40023220	5820	5820	5820	5820	2
580	20231019	090600	40011580	5820	5840	5850	5820	31
581	20231019	090500	39830560	5810	5850	5850	5810	1078
582	20231019	090400	33554900	5900	5900	5900	5900	0
583	20231019	090300	33554900	5900	5840	5900	5840	70
584	20231019	090200	33143300	5850	5820	5850	5820	934
585	20231019	090100	27689750	5810	5870	5870	5810	3838
586	20231019	090000	5259350	5880	5880	5960	5860	894