KissMeData/004840/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	184100	170003600	5300	5300	5300	5300	38
3	20231019	184000	170003600	5300	5300	5300	5300	0
4	20231019	183900	170003600	5300	5300	5300	5300	0
5	20231019	183800	170003600	5300	5300	5300	5300	0
6	20231019	183700	170003600	5300	5300	5300	5300	0
7	20231019	183600	170003600	5300	5300	5300	5300	0
8	20231019	183500	170003600	5300	5300	5300	5300	0
9	20231019	183400	170003600	5300	5300	5300	5300	0
10	20231019	183300	170003600	5300	5300	5300	5300	0
11	20231019	183200	170003600	5300	5300	5300	5300	0
12	20231019	183100	170003600	5300	5300	5300	5300	0
13	20231019	183000	170003600	5300	5300	5300	5300	0
14	20231019	182900	170003600	5300	5300	5300	5300	0
15	20231019	182800	170003600	5300	5300	5300	5300	0
16	20231019	182700	170003600	5300	5300	5300	5300	0
17	20231019	182600	170003600	5300	5300	5300	5300	0
18	20231019	182500	170003600	5300	5300	5300	5300	0
19	20231019	182400	170003600	5300	5300	5300	5300	0
20	20231019	182300	170003600	5300	5300	5300	5300	0
21	20231019	182200	170003600	5300	5300	5300	5300	0
22	20231019	182100	170003600	5300	5300	5300	5300	0
23	20231019	182000	170003600	5300	5300	5300	5300	0
24	20231019	181900	170003600	5300	5300	5300	5300	0
25	20231019	181800	170003600	5300	5300	5300	5300	0
26	20231019	181700	170003600	5300	5300	5300	5300	0
27	20231019	181600	170003600	5300	5300	5300	5300	0
28	20231019	181500	170003600	5300	5300	5300	5300	0
29	20231019	181400	170003600	5300	5300	5300	5300	0
30	20231019	181300	170003600	5300	5300	5300	5300	0
31	20231019	181200	170003600	5300	5300	5300	5300	0
32	20231019	181100	170003600	5300	5300	5300	5300	38
33	20231019	181000	170003600	5300	5300	5300	5300	0
34	20231019	180900	170003600	5300	5300	5300	5300	0
35	20231019	180800	170003600	5300	5300	5300	5300	0
36	20231019	180700	170003600	5300	5300	5300	5300	0
37	20231019	180600	170003600	5300	5300	5300	5300	0
38	20231019	180500	170003600	5300	5300	5300	5300	0
39	20231019	180400	170003600	5300	5300	5300	5300	0
40	20231019	180300	170003600	5300	5300	5300	5300	0
41	20231019	180200	170003600	5300	5300	5300	5300	0
42	20231019	180100	170003600	5300	5300	5300	5300	0
43	20231019	180000	170003600	5300	5300	5300	5300	0
44	20231019	175900	170003600	5300	5300	5300	5300	0
45	20231019	175800	170003600	5300	5300	5300	5300	0
46	20231019	175700	170003600	5300	5300	5300	5300	0
47	20231019	175600	170003600	5300	5300	5300	5300	0
48	20231019	175500	170003600	5300	5300	5300	5300	0
49	20231019	175400	170003600	5300	5300	5300	5300	0
50	20231019	175300	170003600	5300	5300	5300	5300	0
51	20231019	175200	170003600	5300	5300	5300	5300	0
52	20231019	175100	170003600	5300	5300	5300	5300	0
53	20231019	175000	170003600	5300	5300	5300	5300	0
54	20231019	174900	170003600	5300	5300	5300	5300	0
55	20231019	174800	170003600	5300	5300	5300	5300	0
56	20231019	174700	170003600	5300	5300	5300	5300	0
57	20231019	174600	170003600	5300	5300	5300	5300	0
58	20231019	174500	170003600	5300	5300	5300	5300	0
59	20231019	174400	170003600	5300	5300	5300	5300	0
60	20231019	174300	170003600	5300	5300	5300	5300	0
61	20231019	174200	170003600	5300	5300	5300	5300	0
62	20231019	174100	170003600	5300	5300	5300	5300	38
63	20231019	174000	170003600	5300	5300	5300	5300	0
64	20231019	173900	170003600	5300	5300	5300	5300	0
65	20231019	173800	170003600	5300	5300	5300	5300	0
66	20231019	173700	170003600	5300	5300	5300	5300	0
67	20231019	173600	170003600	5300	5300	5300	5300	0
68	20231019	173500	170003600	5300	5300	5300	5300	0
69	20231019	173400	170003600	5300	5300	5300	5300	0
70	20231019	173300	170003600	5300	5300	5300	5300	0
71	20231019	173200	170003600	5300	5300	5300	5300	0
72	20231019	173100	170003600	5300	5300	5300	5300	0
73	20231019	173000	170003600	5300	5300	5300	5300	0
74	20231019	172900	170003600	5300	5300	5300	5300	0
75	20231019	172800	170003600	5300	5300	5300	5300	0
76	20231019	172700	170003600	5300	5300	5300	5300	0
77	20231019	172600	170003600	5300	5300	5300	5300	0
78	20231019	172500	170003600	5300	5300	5300	5300	0
79	20231019	172400	170003600	5300	5300	5300	5300	0
80	20231019	172300	170003600	5300	5300	5300	5300	0
81	20231019	172200	170003600	5300	5300	5300	5300	0
82	20231019	172100	170003600	5300	5300	5300	5300	0
83	20231019	172000	170003600	5300	5300	5300	5300	0
84	20231019	171900	170003600	5300	5300	5300	5300	0
85	20231019	171800	170003600	5300	5300	5300	5300	0
86	20231019	171700	170003600	5300	5300	5300	5300	0
87	20231019	171600	170003600	5300	5300	5300	5300	0
88	20231019	171500	170003600	5300	5300	5300	5300	0
89	20231019	171400	170003600	5300	5300	5300	5300	0
90	20231019	171300	170003600	5300	5300	5300	5300	0
91	20231019	171200	170003600	5300	5300	5300	5300	0
92	20231019	171100	170003600	5300	5300	5300	5300	38
93	20231019	171000	170003600	5300	5300	5300	5300	0
94	20231019	170900	170003600	5300	5300	5300	5300	0
95	20231019	170800	170003600	5300	5300	5300	5300	0
96	20231019	170700	170003600	5300	5300	5300	5300	0
97	20231019	170600	170003600	5300	5300	5300	5300	0
98	20231019	170500	170003600	5300	5300	5300	5300	0
99	20231019	170400	170003600	5300	5300	5300	5300	0
100	20231019	170300	170003600	5300	5300	5300	5300	0
101	20231019	170200	170003600	5300	5300	5300	5300	0
102	20231019	170100	170003600	5300	5300	5300	5300	0
103	20231019	170000	170003600	5300	5300	5300	5300	0
104	20231019	165900	170003600	5300	5300	5300	5300	0
105	20231019	165800	170003600	5300	5300	5300	5300	0
106	20231019	165700	170003600	5300	5300	5300	5300	0
107	20231019	165600	170003600	5300	5300	5300	5300	0
108	20231019	165500	170003600	5300	5300	5300	5300	0
109	20231019	165400	170003600	5300	5300	5300	5300	0
110	20231019	165300	170003600	5300	5300	5300	5300	0
111	20231019	165200	170003600	5300	5300	5300	5300	0
112	20231019	165100	170003600	5300	5300	5300	5300	0
113	20231019	165000	170003600	5300	5300	5300	5300	0
114	20231019	164900	170003600	5300	5300	5300	5300	0
115	20231019	164800	170003600	5300	5300	5300	5300	0
116	20231019	164700	170003600	5300	5300	5300	5300	0
117	20231019	164600	170003600	5300	5300	5300	5300	0
118	20231019	164500	170003600	5300	5300	5300	5300	0
119	20231019	164400	170003600	5300	5300	5300	5300	0
120	20231019	164300	170003600	5300	5300	5300	5300	0
121	20231019	164200	170003600	5300	5300	5300	5300	0
122	20231019	164100	170003600	5300	5300	5300	5300	38
123	20231019	164000	170003600	5300	5300	5300	5300	0
124	20231019	163900	170003600	5300	5300	5300	5300	0
125	20231019	163800	170003600	5300	5300	5300	5300	0
126	20231019	163700	170003600	5300	5300	5300	5300	0
127	20231019	163600	170003600	5300	5300	5300	5300	0
128	20231019	163500	170003600	5300	5300	5300	5300	0
129	20231019	163400	170003600	5300	5300	5300	5300	0
130	20231019	163300	170003600	5300	5300	5300	5300	0
131	20231019	163200	170003600	5300	5300	5300	5300	0
132	20231019	163100	170003600	5300	5300	5300	5300	0
133	20231019	163000	170003600	5300	5300	5300	5300	0
134	20231019	162900	170003600	5300	5300	5300	5300	0
135	20231019	162800	170003600	5300	5300	5300	5300	0
136	20231019	162700	170003600	5300	5300	5300	5300	0
137	20231019	162600	170003600	5300	5300	5300	5300	0
138	20231019	162500	170003600	5300	5300	5300	5300	0
139	20231019	162400	170003600	5300	5300	5300	5300	0
140	20231019	162300	170003600	5300	5300	5300	5300	0
141	20231019	162200	170003600	5300	5300	5300	5300	0
142	20231019	162100	170003600	5300	5300	5300	5300	0
143	20231019	162000	170003600	5300	5300	5300	5300	0
144	20231019	161900	170003600	5300	5300	5300	5300	0
145	20231019	161800	170003600	5300	5300	5300	5300	0
146	20231019	161700	170003600	5300	5300	5300	5300	0
147	20231019	161600	170003600	5300	5300	5300	5300	0
148	20231019	161500	170003600	5300	5300	5300	5300	0
149	20231019	161400	170003600	5300	5300	5300	5300	0
150	20231019	161300	170003600	5300	5300	5300	5300	0
151	20231019	161200	170003600	5300	5300	5300	5300	0
152	20231019	161100	170003600	5300	5300	5300	5300	38
153	20231019	161000	170003600	5300	5300	5300	5300	0
154	20231019	160900	170003600	5300	5300	5300	5300	0
155	20231019	160800	170003600	5300	5300	5300	5300	0
156	20231019	160700	170003600	5300	5300	5300	5300	0
157	20231019	160600	170003600	5300	5300	5300	5300	0
158	20231019	160500	170003600	5300	5300	5300	5300	0
159	20231019	160400	170003600	5300	5300	5300	5300	0
160	20231019	160300	170003600	5300	5300	5300	5300	0
161	20231019	160200	170003600	5300	5300	5300	5300	0
162	20231019	160100	170003600	5300	5300	5300	5300	0
163	20231019	160000	170003600	5300	5300	5300	5300	0
164	20231019	155900	170003600	5300	5300	5300	5300	0
165	20231019	155800	170003600	5300	5300	5300	5300	0
166	20231019	155700	170003600	5300	5300	5300	5300	0
167	20231019	155600	170003600	5300	5300	5300	5300	0
168	20231019	155500	170003600	5300	5300	5300	5300	0
169	20231019	155400	170003600	5300	5300	5300	5300	0
170	20231019	155300	170003600	5300	5300	5300	5300	0
171	20231019	155200	170003600	5300	5300	5300	5300	0
172	20231019	155100	170003600	5300	5300	5300	5300	0
173	20231019	155000	170003600	5300	5300	5300	5300	0
174	20231019	154900	170003600	5300	5300	5300	5300	0
175	20231019	154800	170003600	5300	5300	5300	5300	0
176	20231019	154700	170003600	5300	5300	5300	5300	0
177	20231019	154600	170003600	5300	5300	5300	5300	0
178	20231019	154500	170003600	5300	5300	5300	5300	0
179	20231019	154400	170003600	5300	5300	5300	5300	0
180	20231019	154300	170003600	5300	5300	5300	5300	0
181	20231019	154200	170003600	5300	5300	5300	5300	0
182	20231019	154100	170003600	5300	5300	5300	5300	38
183	20231019	154000	170003600	5300	5300	5300	5300	0
184	20231019	153900	170003600	5300	5300	5300	5300	0
185	20231019	153800	170003600	5300	5300	5300	5300	0
186	20231019	153700	170003600	5300	5300	5300	5300	0
187	20231019	153600	170003600	5300	5300	5300	5300	0
188	20231019	153500	170003600	5300	5300	5300	5300	0
189	20231019	153400	170003600	5300	5300	5300	5300	0
190	20231019	153300	170003600	5300	5300	5300	5300	0
191	20231019	153200	170003600	5300	5300	5300	5300	0
192	20231019	153100	170003600	5300	5300	5300	5300	0
193	20231019	153000	170003600	5300	5300	5300	5300	38
194	20231019	152900	169802200	5250	5250	5250	5250	0
195	20231019	152800	169802200	5250	5250	5250	5250	0
196	20231019	152700	169802200	5250	5250	5250	5250	0
197	20231019	152600	169802200	5250	5250	5250	5250	0
198	20231019	152500	169802200	5250	5250	5250	5250	0
199	20231019	152400	169802200	5250	5250	5250	5250	0
200	20231019	152300	169802200	5250	5250	5250	5250	0
201	20231019	152200	169802200	5250	5250	5250	5250	0
202	20231019	152100	169802200	5250	5250	5250	5250	0
203	20231019	152000	169802200	5250	5250	5250	5250	0
204	20231019	151900	169802200	5250	5300	5300	5250	119
205	20231019	151800	169172450	5250	5250	5250	5250	156
206	20231019	151700	168353450	5300	5300	5300	5300	0
207	20231019	151600	168353450	5300	5300	5300	5300	0
208	20231019	151500	168353450	5300	5270	5300	5270	250
209	20231019	151400	167031390	5300	5300	5300	5300	0
210	20231019	151300	167031390	5300	5300	5300	5300	1
211	20231019	151200	167026090	5250	5250	5250	5250	100
212	20231019	151100	166501090	5300	5310	5310	5300	2
213	20231019	151000	166490480	5250	5310	5310	5250	7
214	20231019	150900	166453670	5320	5320	5320	5320	1
215	20231019	150800	166448350	5250	5270	5270	5250	494
216	20231019	150700	163849860	5260	5280	5280	5260	1010
217	20231019	150600	158535910	5280	5280	5280	5280	170
218	20231019	150500	157638310	5280	5280	5280	5280	0
219	20231019	150400	157638310	5280	5290	5290	5280	100
220	20231019	150300	157109450	5320	5320	5320	5320	0
221	20231019	150200	157109450	5320	5320	5320	5320	1
222	20231019	150100	157104130	5330	5330	5330	5330	0
223	20231019	150000	157104130	5330	5300	5330	5290	84
224	20231019	145900	156658910	5330	5330	5330	5330	0
225	20231019	145800	156658910	5330	5330	5330	5330	0
226	20231019	145700	156658910	5330	5330	5330	5330	1
227	20231019	145600	156653580	5320	5320	5320	5320	0
228	20231019	145500	156653580	5320	5320	5320	5320	0
229	20231019	145400	156653580	5320	5320	5320	5320	0
230	20231019	145300	156653580	5320	5310	5320	5310	425
231	20231019	145200	154394310	5310	5310	5310	5310	76
232	20231019	145100	153990750	5310	5310	5310	5310	0
233	20231019	145000	153990750	5310	5310	5310	5310	37
234	20231019	144900	153794280	5310	5310	5310	5310	1
235	20231019	144800	153788970	5290	5310	5310	5290	13
236	20231019	144700	153720060	5310	5310	5310	5310	103
237	20231019	144600	153173130	5310	5310	5310	5310	100
238	20231019	144500	152642130	5310	5310	5310	5310	110
239	20231019	144400	152058030	5300	5300	5300	5300	78
240	20231019	144300	151644630	5300	5300	5300	5300	0
241	20231019	144200	151644630	5300	5300	5300	5300	0
242	20231019	144100	151644630	5300	5300	5300	5300	0
243	20231019	144000	151644630	5300	5300	5300	5300	95
244	20231019	143900	151141130	5310	5310	5310	5310	5
245	20231019	143800	151114580	5310	5310	5310	5310	1
246	20231019	143700	151109270	5280	5270	5280	5270	10
247	20231019	143600	151056560	5270	5270	5270	5260	1353
248	20231019	143500	143936180	5290	5300	5300	5290	15
249	20231019	143400	143856780	5310	5290	5310	5290	1115
250	20231019	143300	137949370	5260	5260	5260	5260	0
251	20231019	143200	137949370	5260	5260	5260	5260	156
252	20231019	143100	137128810	5260	5260	5260	5260	0
253	20231019	143000	137128810	5260	5260	5260	5260	0
254	20231019	142900	137128810	5260	5280	5280	5260	400
255	20231019	142800	135020950	5280	5280	5280	5280	0
256	20231019	142700	135020950	5280	5280	5280	5280	0
257	20231019	142600	135020950	5280	5280	5280	5280	5
258	20231019	142500	134994550	5290	5290	5290	5290	0
259	20231019	142400	134994550	5290	5290	5290	5290	0
260	20231019	142300	134994550	5290	5290	5290	5290	30
261	20231019	142200	134835850	5280	5280	5280	5280	0
262	20231019	142100	134835850	5280	5280	5280	5280	0
263	20231019	142000	134835850	5280	5280	5280	5280	146
264	20231019	141900	134064970	5280	5280	5280	5280	0
265	20231019	141800	134064970	5280	5280	5280	5280	0
266	20231019	141700	134064970	5280	5280	5280	5280	200
267	20231019	141600	133008970	5290	5290	5290	5290	0
268	20231019	141500	133008970	5290	5290	5290	5290	6
269	20231019	141400	132977230	5290	5290	5290	5290	25
270	20231019	141300	132844980	5290	5290	5290	5290	156
271	20231019	141200	132019740	5290	5290	5290	5290	32
272	20231019	141100	131850460	5310	5300	5310	5300	261
273	20231019	141000	130467000	5310	5310	5310	5310	0
274	20231019	140900	130467000	5310	5320	5320	5310	172
275	20231019	140800	129552010	5320	5320	5320	5320	0
276	20231019	140700	129552010	5320	5320	5320	5320	0
277	20231019	140600	129552010	5320	5320	5320	5320	0
278	20231019	140500	129552010	5320	5320	5320	5320	0
279	20231019	140400	129552010	5320	5320	5320	5320	2
280	20231019	140300	129541370	5330	5330	5330	5330	77
281	20231019	140200	129130960	5320	5320	5320	5320	0
282	20231019	140100	129130960	5320	5320	5320	5320	85
283	20231019	140000	128678760	5320	5320	5320	5320	58
284	20231019	135900	128370200	5320	5320	5320	5320	5
285	20231019	135800	128343600	5320	5320	5320	5320	0
286	20231019	135700	128343600	5320	5310	5320	5310	115
287	20231019	135600	127731810	5320	5320	5320	5320	0
288	20231019	135500	127731810	5320	5320	5320	5320	3
289	20231019	135400	127715850	5320	5320	5320	5320	50
290	20231019	135300	127449850	5310	5310	5310	5310	0
291	20231019	135200	127449850	5310	5310	5310	5310	0
292	20231019	135100	127449850	5310	5310	5310	5310	0
293	20231019	135000	127449850	5310	5310	5310	5310	0
294	20231019	134900	127449850	5310	5310	5310	5310	0
295	20231019	134800	127449850	5310	5310	5310	5310	0
296	20231019	134700	127449850	5310	5310	5310	5310	0
297	20231019	134600	127449850	5310	5310	5310	5310	0
298	20231019	134500	127449850	5310	5310	5310	5310	0
299	20231019	134400	127449850	5310	5310	5310	5310	0
300	20231019	134300	127449850	5310	5310	5310	5310	5
301	20231019	134200	127423300	5310	5340	5340	5310	186
302	20231019	134100	126434140	5340	5340	5340	5340	0
303	20231019	134000	126434140	5340	5340	5340	5340	1
304	20231019	133900	126428800	5320	5320	5320	5320	0
305	20231019	133800	126428800	5320	5330	5330	5320	637
306	20231019	133700	123039110	5340	5340	5340	5340	0
307	20231019	133600	123039110	5340	5340	5340	5340	0
308	20231019	133500	123039110	5340	5340	5340	5340	0
309	20231019	133400	123039110	5340	5340	5340	5340	23
310	20231019	133300	122916290	5340	5340	5340	5340	0
311	20231019	133200	122916290	5340	5340	5340	5340	0
312	20231019	133100	122916290	5340	5340	5340	5340	0
313	20231019	133000	122916290	5340	5340	5340	5340	0
314	20231019	132900	122916290	5340	5340	5340	5340	0
315	20231019	132800	122916290	5340	5340	5340	5340	0
316	20231019	132700	122916290	5340	5330	5340	5330	159
317	20231019	132600	122068810	5340	5340	5340	5340	0
318	20231019	132500	122068810	5340	5340	5340	5340	15
319	20231019	132400	121988710	5340	5340	5340	5340	0
320	20231019	132300	121988710	5340	5340	5340	5340	0
321	20231019	132200	121988710	5340	5340	5340	5340	0
322	20231019	132100	121988710	5340	5340	5340	5340	0
323	20231019	132000	121988710	5340	5340	5340	5340	0
324	20231019	131900	121988710	5340	5340	5340	5340	0
325	20231019	131800	121988710	5340	5340	5340	5340	2
326	20231019	131700	121978030	5340	5340	5340	5340	0
327	20231019	131600	121978030	5340	5340	5340	5340	0
328	20231019	131500	121978030	5340	5340	5340	5340	0
329	20231019	131400	121978030	5340	5340	5340	5340	0
330	20231019	131300	121978030	5340	5340	5340	5340	0
331	20231019	131200	121978030	5340	5340	5340	5340	0
332	20231019	131100	121978030	5340	5330	5340	5330	174
333	20231019	131000	121050600	5340	5340	5340	5340	0
334	20231019	130900	121050600	5340	5340	5340	5340	0
335	20231019	130800	121050600	5340	5340	5340	5340	1
336	20231019	130700	121045260	5340	5340	5340	5340	1
337	20231019	130600	121039920	5330	5330	5330	5330	0
338	20231019	130500	121039920	5330	5330	5330	5330	0
339	20231019	130400	121039920	5330	5330	5330	5330	3
340	20231019	130300	121023930	5330	5330	5330	5330	0
341	20231019	130200	121023930	5330	5330	5330	5330	0
342	20231019	130100	121023930	5330	5330	5330	5330	0
343	20231019	130000	121023930	5330	5330	5330	5330	3
344	20231019	125900	121007940	5340	5340	5340	5340	0
345	20231019	125800	121007940	5340	5340	5340	5340	101
346	20231019	125700	120468600	5340	5340	5340	5340	0
347	20231019	125600	120468600	5340	5340	5340	5340	0
348	20231019	125500	120468600	5340	5340	5340	5340	0
349	20231019	125400	120468600	5340	5340	5340	5340	0
350	20231019	125300	120468600	5340	5340	5340	5340	0
351	20231019	125200	120468600	5340	5340	5340	5340	0
352	20231019	125100	120468600	5340	5340	5340	5340	10
353	20231019	125000	120415200	5340	5340	5340	5340	0
354	20231019	124900	120415200	5340	5340	5340	5340	0
355	20231019	124800	120415200	5340	5350	5350	5340	205
356	20231019	124700	119320470	5340	5340	5340	5340	0
357	20231019	124600	119320470	5340	5340	5340	5340	0
358	20231019	124500	119320470	5340	5350	5350	5340	745
359	20231019	124400	115340970	5350	5350	5350	5350	0
360	20231019	124300	115340970	5350	5350	5350	5350	0
361	20231019	124200	115340970	5350	5350	5350	5350	0
362	20231019	124100	115340970	5350	5350	5350	5350	1
363	20231019	124000	115335620	5310	5310	5310	5310	2
364	20231019	123900	115325000	5320	5320	5320	5320	0
365	20231019	123800	115325000	5320	5320	5320	5320	87
366	20231019	123700	114862160	5340	5340	5340	5340	0
367	20231019	123600	114862160	5340	5340	5340	5340	0
368	20231019	123500	114862160	5340	5340	5340	5340	6
369	20231019	123400	114830120	5360	5360	5360	5360	0
370	20231019	123300	114830120	5360	5360	5360	5360	0
371	20231019	123200	114830120	5360	5360	5360	5360	10
372	20231019	123100	114776520	5360	5360	5360	5360	0
373	20231019	123000	114776520	5360	5360	5360	5360	0
374	20231019	122900	114776520	5360	5360	5360	5360	1
375	20231019	122800	114771160	5340	5340	5340	5340	114
376	20231019	122700	114162400	5350	5350	5350	5350	24
377	20231019	122600	114034000	5350	5350	5350	5350	0
378	20231019	122500	114034000	5350	5350	5350	5350	1
379	20231019	122400	114028650	5340	5340	5340	5340	0
380	20231019	122300	114028650	5340	5340	5340	5340	0
381	20231019	122200	114028650	5340	5340	5340	5340	0
382	20231019	122100	114028650	5340	5340	5340	5340	431
383	20231019	122000	111727110	5330	5330	5330	5330	240
384	20231019	121900	110447910	5340	5340	5340	5340	0
385	20231019	121800	110447910	5340	5340	5340	5340	0
386	20231019	121700	110447910	5340	5340	5340	5340	0
387	20231019	121600	110447910	5340	5340	5340	5340	0
388	20231019	121500	110447910	5340	5340	5340	5340	0
389	20231019	121400	110447910	5340	5340	5340	5340	0
390	20231019	121300	110447910	5340	5340	5340	5340	0
391	20231019	121200	110447910	5340	5340	5340	5340	4
392	20231019	121100	110426550	5340	5340	5340	5340	2
393	20231019	121000	110415870	5340	5340	5340	5340	0
394	20231019	120900	110415870	5340	5340	5340	5340	0
395	20231019	120800	110415870	5340	5340	5340	5340	0
396	20231019	120700	110415870	5340	5340	5340	5340	0
397	20231019	120600	110415870	5340	5340	5340	5340	0
398	20231019	120500	110415870	5340	5340	5340	5340	0
399	20231019	120400	110415870	5340	5340	5340	5340	0
400	20231019	120300	110415870	5340	5340	5340	5340	0
401	20231019	120200	110415870	5340	5340	5340	5340	0
402	20231019	120100	110415870	5340	5340	5340	5340	0
403	20231019	120000	110415870	5340	5340	5340	5340	0
404	20231019	115900	110415870	5340	5340	5340	5340	0
405	20231019	115800	110415870	5340	5340	5340	5340	0
406	20231019	115700	110415870	5340	5340	5340	5340	0
407	20231019	115600	110415870	5340	5340	5340	5340	0
408	20231019	115500	110415870	5340	5340	5340	5340	0
409	20231019	115400	110415870	5340	5340	5340	5340	0
410	20231019	115300	110415870	5340	5340	5340	5340	42
411	20231019	115200	110191590	5350	5350	5350	5350	0
412	20231019	115100	110191590	5350	5350	5350	5350	0
413	20231019	115000	110191590	5350	5320	5350	5300	7003
414	20231019	114900	73021000	5320	5340	5340	5320	1000
415	20231019	114800	67690780	5340	5340	5340	5340	0
416	20231019	114700	67690780	5340	5340	5340	5340	0
417	20231019	114600	67690780	5340	5340	5340	5340	5
418	20231019	114500	67664080	5330	5330	5330	5330	0
419	20231019	114400	67664080	5330	5330	5330	5330	0
420	20231019	114300	67664080	5330	5330	5330	5330	0
421	20231019	114200	67664080	5330	5340	5340	5330	81
422	20231019	114100	67231890	5330	5330	5330	5330	0
423	20231019	114000	67231890	5330	5340	5340	5330	1100
424	20231019	113900	61363830	5350	5350	5350	5350	0
425	20231019	113800	61363830	5350	5350	5350	5350	0
426	20231019	113700	61363830	5350	5350	5350	5350	0
427	20231019	113600	61363830	5350	5350	5350	5350	0
428	20231019	113500	61363830	5350	5350	5350	5350	0
429	20231019	113400	61363830	5350	5350	5350	5350	15
430	20231019	113300	61283580	5350	5350	5350	5350	1000
431	20231019	113200	55933580	5400	5400	5400	5400	0
432	20231019	113100	55933580	5400	5400	5400	5400	0
433	20231019	113000	55933580	5400	5400	5400	5400	0
434	20231019	112900	55933580	5400	5400	5400	5400	0
435	20231019	112800	55933580	5400	5400	5400	5400	0
436	20231019	112700	55933580	5400	5400	5400	5400	0
437	20231019	112600	55933580	5400	5400	5400	5400	0
438	20231019	112500	55933580	5400	5350	5440	5350	2722
439	20231019	112400	41175110	5350	5350	5350	5350	1
440	20231019	112300	41169760	5350	5350	5350	5350	0
441	20231019	112200	41169760	5350	5350	5350	5350	0
442	20231019	112100	41169760	5350	5350	5350	5350	0
443	20231019	112000	41169760	5350	5350	5350	5350	0
444	20231019	111900	41169760	5350	5350	5350	5350	0
445	20231019	111800	41169760	5350	5350	5350	5350	10
446	20231019	111700	41116260	5350	5350	5350	5350	0
447	20231019	111600	41116260	5350	5350	5350	5350	0
448	20231019	111500	41116260	5350	5350	5350	5350	19
449	20231019	111400	41014610	5350	5350	5350	5350	0
450	20231019	111300	41014610	5350	5350	5350	5350	0
451	20231019	111200	41014610	5350	5350	5350	5350	0
452	20231019	111100	41014610	5350	5350	5350	5350	0
453	20231019	111000	41014610	5350	5350	5350	5350	0
454	20231019	110900	41014610	5350	5350	5350	5350	0
455	20231019	110800	41014610	5350	5350	5350	5350	10
456	20231019	110700	40961110	5350	5350	5350	5350	17
457	20231019	110600	40870160	5330	5330	5330	5330	130
458	20231019	110500	40177260	5340	5350	5350	5340	417
459	20231019	110400	37949980	5340	5340	5340	5340	0
460	20231019	110300	37949980	5340	5340	5340	5340	0
461	20231019	110200	37949980	5340	5340	5340	5340	0
462	20231019	110100	37949980	5340	5340	5340	5340	20
463	20231019	110000	37843180	5340	5340	5340	5340	0
464	20231019	105900	37843180	5340	5340	5340	5340	0
465	20231019	105800	37843180	5340	5340	5340	5340	0
466	20231019	105700	37843180	5340	5340	5340	5340	0
467	20231019	105600	37843180	5340	5340	5340	5340	0
468	20231019	105500	37843180	5340	5340	5340	5340	19
469	20231019	105400	37741720	5340	5340	5340	5340	0
470	20231019	105300	37741720	5340	5340	5340	5340	0
471	20231019	105200	37741720	5340	5340	5340	5340	0
472	20231019	105100	37741720	5340	5350	5350	5340	133
473	20231019	105000	37030320	5360	5360	5360	5360	0
474	20231019	104900	37030320	5360	5360	5360	5360	0
475	20231019	104800	37030320	5360	5350	5360	5350	100
476	20231019	104700	36495300	5340	5340	5340	5340	21
477	20231019	104600	36383160	5350	5360	5360	5350	596
478	20231019	104500	33191610	5360	5360	5360	5360	0
479	20231019	104400	33191610	5360	5360	5360	5360	0
480	20231019	104300	33191610	5360	5360	5360	5360	0
481	20231019	104200	33191610	5360	5360	5360	5360	252
482	20231019	104100	31840890	5370	5370	5370	5370	0
483	20231019	104000	31840890	5370	5390	5390	5370	266
484	20231019	103900	30412270	5380	5380	5380	5380	1
485	20231019	103800	30406890	5390	5390	5390	5390	10
486	20231019	103700	30352990	5380	5380	5380	5380	180
487	20231019	103600	29384590	5390	5390	5390	5390	0
488	20231019	103500	29384590	5390	5390	5390	5390	0
489	20231019	103400	29384590	5390	5390	5390	5390	0
490	20231019	103300	29384590	5390	5390	5390	5390	0
491	20231019	103200	29384590	5390	5390	5390	5390	0
492	20231019	103100	29384590	5390	5390	5390	5390	0
493	20231019	103000	29384590	5390	5390	5390	5390	0
494	20231019	102900	29384590	5390	5380	5390	5380	41
495	20231019	102800	29163910	5380	5380	5380	5380	0
496	20231019	102700	29163910	5380	5380	5380	5380	0
497	20231019	102600	29163910	5380	5380	5380	5380	0
498	20231019	102500	29163910	5380	5380	5380	5380	0
499	20231019	102400	29163910	5380	5380	5380	5380	140
500	20231019	102300	28410710	5380	5380	5380	5380	0
501	20231019	102200	28410710	5380	5380	5380	5380	0
502	20231019	102100	28410710	5380	5380	5380	5380	0
503	20231019	102000	28410710	5380	5380	5380	5380	0
504	20231019	101900	28410710	5380	5380	5380	5380	18
505	20231019	101800	28313870	5390	5390	5390	5390	0
506	20231019	101700	28313870	5390	5390	5390	5390	0
507	20231019	101600	28313870	5390	5390	5390	5390	0
508	20231019	101500	28313870	5390	5390	5390	5390	20
509	20231019	101400	28206070	5430	5430	5430	5430	0
510	20231019	101300	28206070	5430	5430	5430	5430	0
511	20231019	101200	28206070	5430	5430	5430	5430	0
512	20231019	101100	28206070	5430	5430	5430	5430	0
513	20231019	101000	28206070	5430	5430	5430	5430	0
514	20231019	100900	28206070	5430	5430	5430	5430	1
515	20231019	100800	28200640	5380	5380	5380	5380	0
516	20231019	100700	28200640	5380	5380	5380	5380	0
517	20231019	100600	28200640	5380	5380	5380	5380	1
518	20231019	100500	28195260	5430	5430	5430	5430	0
519	20231019	100400	28195260	5430	5430	5430	5430	1
520	20231019	100300	28189830	5440	5440	5440	5440	1
521	20231019	100200	28184390	5460	5460	5460	5460	0
522	20231019	100100	28184390	5460	5460	5460	5460	0
523	20231019	100000	28184390	5460	5460	5460	5460	1
524	20231019	095900	28178930	5390	5390	5390	5390	0
525	20231019	095800	28178930	5390	5390	5390	5390	0
526	20231019	095700	28178930	5390	5390	5390	5390	0
527	20231019	095600	28178930	5390	5390	5390	5390	0
528	20231019	095500	28178930	5390	5400	5400	5390	177
529	20231019	095400	27224520	5400	5400	5400	5400	380
530	20231019	095300	25172520	5390	5390	5390	5390	0
531	20231019	095200	25172520	5390	5390	5390	5390	0
532	20231019	095100	25172520	5390	5390	5390	5390	0
533	20231019	095000	25172520	5390	5390	5390	5390	0
534	20231019	094900	25172520	5390	5390	5390	5390	0
535	20231019	094800	25172520	5390	5390	5390	5390	0
536	20231019	094700	25172520	5390	5390	5390	5390	0
537	20231019	094600	25172520	5390	5390	5390	5390	0
538	20231019	094500	25172520	5390	5390	5390	5390	0
539	20231019	094400	25172520	5390	5390	5390	5390	0
540	20231019	094300	25172520	5390	5390	5390	5390	25
541	20231019	094200	25037770	5400	5400	5400	5400	0
542	20231019	094100	25037770	5400	5400	5400	5400	0
543	20231019	094000	25037770	5400	5400	5400	5400	0
544	20231019	093900	25037770	5400	5400	5400	5400	1
545	20231019	093800	25032370	5390	5390	5390	5390	0
546	20231019	093700	25032370	5390	5390	5390	5390	3
547	20231019	093600	25016200	5390	5390	5390	5390	113
548	20231019	093500	24407130	5400	5400	5400	5400	0
549	20231019	093400	24407130	5400	5400	5400	5400	0
550	20231019	093300	24407130	5400	5400	5400	5400	0
551	20231019	093200	24407130	5400	5400	5400	5400	0
552	20231019	093100	24407130	5400	5400	5400	5400	1
553	20231019	093000	24401730	5370	5370	5370	5370	0
554	20231019	092900	24401730	5370	5420	5420	5370	776
555	20231019	092800	20225030	5390	5370	5390	5370	46
556	20231019	092700	19977420	5350	5350	5350	5350	1
557	20231019	092600	19972070	5380	5390	5390	5380	110
558	20231019	092500	19379270	5390	5390	5390	5390	100
559	20231019	092400	18840270	5470	5470	5470	5470	0
560	20231019	092300	18840270	5470	5470	5470	5470	0
561	20231019	092200	18840270	5470	5470	5470	5470	0
562	20231019	092100	18840270	5470	5340	5470	5340	1883
563	20231019	092000	8611580	5340	5340	5340	5340	111
564	20231019	091900	8018840	5340	5340	5340	5340	1
565	20231019	091800	8013500	5340	5340	5340	5340	0
566	20231019	091700	8013500	5340	5340	5340	5340	0
567	20231019	091600	8013500	5340	5340	5340	5340	0
568	20231019	091500	8013500	5340	5340	5340	5340	60
569	20231019	091400	7693100	5340	5340	5340	5340	0
570	20231019	091300	7693100	5340	5340	5340	5340	0
571	20231019	091200	7693100	5340	5340	5340	5340	5
572	20231019	091100	7666400	5350	5350	5350	5350	0
573	20231019	091000	7666400	5350	5350	5350	5350	0
574	20231019	090900	7666400	5350	5360	5360	5320	14
575	20231019	090800	7591780	5310	5360	5360	5300	571
576	20231019	090700	4556890	5370	5370	5370	5370	0
577	20231019	090600	4556890	5370	5370	5370	5370	109
578	20231019	090500	3971560	5380	5380	5380	5380	11
579	20231019	090400	3912380	5380	5390	5390	5380	34
580	20231019	090300	3729450	5410	5410	5410	5410	255
581	20231019	090200	2349900	5420	5420	5420	5420	0
582	20231019	090100	2349900	5420	5450	5450	5420	239
583	20231019	090000	1054220	5420	5520	5520	5420	191