KissMeData/053280/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	192100	135579695	4415	4415	4415	4415	1115
3	20231019	192000	135579695	4415	4415	4415	4415	0
4	20231019	191900	135579695	4415	4415	4415	4415	0
5	20231019	191800	135579695	4415	4415	4415	4415	0
6	20231019	191700	135579695	4415	4415	4415	4415	0
7	20231019	191600	135579695	4415	4415	4415	4415	0
8	20231019	191500	135579695	4415	4415	4415	4415	0
9	20231019	191400	135579695	4415	4415	4415	4415	0
10	20231019	191300	135579695	4415	4415	4415	4415	0
11	20231019	191200	135579695	4415	4415	4415	4415	0
12	20231019	191100	135579695	4415	4415	4415	4415	0
13	20231019	191000	135579695	4415	4415	4415	4415	0
14	20231019	190900	135579695	4415	4415	4415	4415	0
15	20231019	190800	135579695	4415	4415	4415	4415	0
16	20231019	190700	135579695	4415	4415	4415	4415	0
17	20231019	190600	135579695	4415	4415	4415	4415	0
18	20231019	190500	135579695	4415	4415	4415	4415	0
19	20231019	190400	135579695	4415	4415	4415	4415	0
20	20231019	190300	135579695	4415	4415	4415	4415	0
21	20231019	190200	135579695	4415	4415	4415	4415	0
22	20231019	190100	135579695	4415	4415	4415	4415	0
23	20231019	190000	135579695	4415	4415	4415	4415	0
24	20231019	185900	135579695	4415	4415	4415	4415	0
25	20231019	185800	135579695	4415	4415	4415	4415	0
26	20231019	185700	135579695	4415	4415	4415	4415	0
27	20231019	185600	135579695	4415	4415	4415	4415	0
28	20231019	185500	135579695	4415	4415	4415	4415	0
29	20231019	185400	135579695	4415	4415	4415	4415	0
30	20231019	185300	135579695	4415	4415	4415	4415	0
31	20231019	185200	135579695	4415	4415	4415	4415	0
32	20231019	185100	135579695	4415	4415	4415	4415	1115
33	20231019	185000	135579695	4415	4415	4415	4415	0
34	20231019	184900	135579695	4415	4415	4415	4415	0
35	20231019	184800	135579695	4415	4415	4415	4415	0
36	20231019	184700	135579695	4415	4415	4415	4415	0
37	20231019	184600	135579695	4415	4415	4415	4415	0
38	20231019	184500	135579695	4415	4415	4415	4415	0
39	20231019	184400	135579695	4415	4415	4415	4415	0
40	20231019	184300	135579695	4415	4415	4415	4415	0
41	20231019	184200	135579695	4415	4415	4415	4415	0
42	20231019	184100	135579695	4415	4415	4415	4415	0
43	20231019	184000	135579695	4415	4415	4415	4415	0
44	20231019	183900	135579695	4415	4415	4415	4415	0
45	20231019	183800	135579695	4415	4415	4415	4415	0
46	20231019	183700	135579695	4415	4415	4415	4415	0
47	20231019	183600	135579695	4415	4415	4415	4415	0
48	20231019	183500	135579695	4415	4415	4415	4415	0
49	20231019	183400	135579695	4415	4415	4415	4415	0
50	20231019	183300	135579695	4415	4415	4415	4415	0
51	20231019	183200	135579695	4415	4415	4415	4415	0
52	20231019	183100	135579695	4415	4415	4415	4415	0
53	20231019	183000	135579695	4415	4415	4415	4415	0
54	20231019	182900	135579695	4415	4415	4415	4415	0
55	20231019	182800	135579695	4415	4415	4415	4415	0
56	20231019	182700	135579695	4415	4415	4415	4415	0
57	20231019	182600	135579695	4415	4415	4415	4415	0
58	20231019	182500	135579695	4415	4415	4415	4415	0
59	20231019	182400	135579695	4415	4415	4415	4415	0
60	20231019	182300	135579695	4415	4415	4415	4415	0
61	20231019	182200	135579695	4415	4415	4415	4415	0
62	20231019	182100	135579695	4415	4415	4415	4415	1115
63	20231019	182000	135579695	4415	4415	4415	4415	0
64	20231019	181900	135579695	4415	4415	4415	4415	0
65	20231019	181800	135579695	4415	4415	4415	4415	0
66	20231019	181700	135579695	4415	4415	4415	4415	0
67	20231019	181600	135579695	4415	4415	4415	4415	0
68	20231019	181500	135579695	4415	4415	4415	4415	0
69	20231019	181400	135579695	4415	4415	4415	4415	0
70	20231019	181300	135579695	4415	4415	4415	4415	0
71	20231019	181200	135579695	4415	4415	4415	4415	0
72	20231019	181100	135579695	4415	4415	4415	4415	0
73	20231019	181000	135579695	4415	4415	4415	4415	0
74	20231019	180900	135579695	4415	4415	4415	4415	0
75	20231019	180800	135579695	4415	4415	4415	4415	0
76	20231019	180700	135579695	4415	4415	4415	4415	0
77	20231019	180600	135579695	4415	4415	4415	4415	0
78	20231019	180500	135579695	4415	4415	4415	4415	0
79	20231019	180400	135579695	4415	4415	4415	4415	0
80	20231019	180300	135579695	4415	4415	4415	4415	0
81	20231019	180200	135579695	4415	4415	4415	4415	0
82	20231019	180100	135579695	4415	4415	4415	4415	0
83	20231019	180000	135579695	4415	4415	4415	4415	0
84	20231019	175900	135579695	4415	4415	4415	4415	0
85	20231019	175800	135579695	4415	4415	4415	4415	0
86	20231019	175700	135579695	4415	4415	4415	4415	0
87	20231019	175600	135579695	4415	4415	4415	4415	0
88	20231019	175500	135579695	4415	4415	4415	4415	0
89	20231019	175400	135579695	4415	4415	4415	4415	0
90	20231019	175300	135579695	4415	4415	4415	4415	0
91	20231019	175200	135579695	4415	4415	4415	4415	0
92	20231019	175100	135579695	4415	4415	4415	4415	1115
93	20231019	175000	135579695	4415	4415	4415	4415	0
94	20231019	174900	135579695	4415	4415	4415	4415	0
95	20231019	174800	135579695	4415	4415	4415	4415	0
96	20231019	174700	135579695	4415	4415	4415	4415	0
97	20231019	174600	135579695	4415	4415	4415	4415	0
98	20231019	174500	135579695	4415	4415	4415	4415	0
99	20231019	174400	135579695	4415	4415	4415	4415	0
100	20231019	174300	135579695	4415	4415	4415	4415	0
101	20231019	174200	135579695	4415	4415	4415	4415	0
102	20231019	174100	135579695	4415	4415	4415	4415	0
103	20231019	174000	135579695	4415	4415	4415	4415	0
104	20231019	173900	135579695	4415	4415	4415	4415	0
105	20231019	173800	135579695	4415	4415	4415	4415	0
106	20231019	173700	135579695	4415	4415	4415	4415	0
107	20231019	173600	135579695	4415	4415	4415	4415	0
108	20231019	173500	135579695	4415	4415	4415	4415	0
109	20231019	173400	135579695	4415	4415	4415	4415	0
110	20231019	173300	135579695	4415	4415	4415	4415	0
111	20231019	173200	135579695	4415	4415	4415	4415	0
112	20231019	173100	135579695	4415	4415	4415	4415	0
113	20231019	173000	135579695	4415	4415	4415	4415	0
114	20231019	172900	135579695	4415	4415	4415	4415	0
115	20231019	172800	135579695	4415	4415	4415	4415	0
116	20231019	172700	135579695	4415	4415	4415	4415	0
117	20231019	172600	135579695	4415	4415	4415	4415	0
118	20231019	172500	135579695	4415	4415	4415	4415	0
119	20231019	172400	135579695	4415	4415	4415	4415	0
120	20231019	172300	135579695	4415	4415	4415	4415	0
121	20231019	172200	135579695	4415	4415	4415	4415	0
122	20231019	172100	135579695	4415	4415	4415	4415	1115
123	20231019	172000	135579695	4415	4415	4415	4415	0
124	20231019	171900	135579695	4415	4415	4415	4415	0
125	20231019	171800	135579695	4415	4415	4415	4415	0
126	20231019	171700	135579695	4415	4415	4415	4415	0
127	20231019	171600	135579695	4415	4415	4415	4415	0
128	20231019	171500	135579695	4415	4415	4415	4415	0
129	20231019	171400	135579695	4415	4415	4415	4415	0
130	20231019	171300	135579695	4415	4415	4415	4415	0
131	20231019	171200	135579695	4415	4415	4415	4415	0
132	20231019	171100	135579695	4415	4415	4415	4415	0
133	20231019	171000	135579695	4415	4415	4415	4415	0
134	20231019	170900	135579695	4415	4415	4415	4415	0
135	20231019	170800	135579695	4415	4415	4415	4415	0
136	20231019	170700	135579695	4415	4415	4415	4415	0
137	20231019	170600	135579695	4415	4415	4415	4415	0
138	20231019	170500	135579695	4415	4415	4415	4415	0
139	20231019	170400	135579695	4415	4415	4415	4415	0
140	20231019	170300	135579695	4415	4415	4415	4415	0
141	20231019	170200	135579695	4415	4415	4415	4415	0
142	20231019	170100	135579695	4415	4415	4415	4415	0
143	20231019	170000	135579695	4415	4415	4415	4415	0
144	20231019	165900	135579695	4415	4415	4415	4415	0
145	20231019	165800	135579695	4415	4415	4415	4415	0
146	20231019	165700	135579695	4415	4415	4415	4415	0
147	20231019	165600	135579695	4415	4415	4415	4415	0
148	20231019	165500	135579695	4415	4415	4415	4415	0
149	20231019	165400	135579695	4415	4415	4415	4415	0
150	20231019	165300	135579695	4415	4415	4415	4415	0
151	20231019	165200	135579695	4415	4415	4415	4415	0
152	20231019	165100	135579695	4415	4415	4415	4415	1115
153	20231019	165000	135579695	4415	4415	4415	4415	0
154	20231019	164900	135579695	4415	4415	4415	4415	0
155	20231019	164800	135579695	4415	4415	4415	4415	0
156	20231019	164700	135579695	4415	4415	4415	4415	0
157	20231019	164600	135579695	4415	4415	4415	4415	0
158	20231019	164500	135579695	4415	4415	4415	4415	0
159	20231019	164400	135579695	4415	4415	4415	4415	0
160	20231019	164300	135579695	4415	4415	4415	4415	0
161	20231019	164200	135579695	4415	4415	4415	4415	0
162	20231019	164100	135579695	4415	4415	4415	4415	0
163	20231019	164000	135579695	4415	4415	4415	4415	0
164	20231019	163900	135579695	4415	4415	4415	4415	0
165	20231019	163800	135579695	4415	4415	4415	4415	0
166	20231019	163700	135579695	4415	4415	4415	4415	0
167	20231019	163600	135579695	4415	4415	4415	4415	0
168	20231019	163500	135579695	4415	4415	4415	4415	0
169	20231019	163400	135579695	4415	4415	4415	4415	0
170	20231019	163300	135579695	4415	4415	4415	4415	0
171	20231019	163200	135579695	4415	4415	4415	4415	0
172	20231019	163100	135579695	4415	4415	4415	4415	0
173	20231019	163000	135579695	4415	4415	4415	4415	0
174	20231019	162900	135579695	4415	4415	4415	4415	0
175	20231019	162800	135579695	4415	4415	4415	4415	0
176	20231019	162700	135579695	4415	4415	4415	4415	0
177	20231019	162600	135579695	4415	4415	4415	4415	0
178	20231019	162500	135579695	4415	4415	4415	4415	0
179	20231019	162400	135579695	4415	4415	4415	4415	0
180	20231019	162300	135579695	4415	4415	4415	4415	0
181	20231019	162200	135579695	4415	4415	4415	4415	0
182	20231019	162100	135579695	4415	4415	4415	4415	1115
183	20231019	162000	135579695	4415	4415	4415	4415	0
184	20231019	161900	135579695	4415	4415	4415	4415	0
185	20231019	161800	135579695	4415	4415	4415	4415	0
186	20231019	161700	135579695	4415	4415	4415	4415	0
187	20231019	161600	135579695	4415	4415	4415	4415	0
188	20231019	161500	135579695	4415	4415	4415	4415	0
189	20231019	161400	135579695	4415	4415	4415	4415	0
190	20231019	161300	135579695	4415	4415	4415	4415	0
191	20231019	161200	135579695	4415	4415	4415	4415	0
192	20231019	161100	135579695	4415	4415	4415	4415	0
193	20231019	161000	135579695	4415	4415	4415	4415	0
194	20231019	160900	135579695	4415	4415	4415	4415	0
195	20231019	160800	135579695	4415	4415	4415	4415	0
196	20231019	160700	135579695	4415	4415	4415	4415	0
197	20231019	160600	135579695	4415	4415	4415	4415	0
198	20231019	160500	135579695	4415	4415	4415	4415	0
199	20231019	160400	135579695	4415	4415	4415	4415	0
200	20231019	160300	135579695	4415	4415	4415	4415	0
201	20231019	160200	135579695	4415	4415	4415	4415	0
202	20231019	160100	135579695	4415	4415	4415	4415	0
203	20231019	160000	135579695	4415	4415	4415	4415	0
204	20231019	155900	135579695	4415	4415	4415	4415	0
205	20231019	155800	135579695	4415	4415	4415	4415	0
206	20231019	155700	135579695	4415	4415	4415	4415	0
207	20231019	155600	135579695	4415	4415	4415	4415	0
208	20231019	155500	135579695	4415	4415	4415	4415	0
209	20231019	155400	135579695	4415	4415	4415	4415	0
210	20231019	155300	135579695	4415	4415	4415	4415	0
211	20231019	155200	135579695	4415	4415	4415	4415	0
212	20231019	155100	135579695	4415	4415	4415	4415	1115
213	20231019	155000	135579695	4415	4415	4415	4415	0
214	20231019	154900	135579695	4415	4415	4415	4415	0
215	20231019	154800	135579695	4415	4415	4415	4415	0
216	20231019	154700	135579695	4415	4415	4415	4415	0
217	20231019	154600	135579695	4415	4415	4415	4415	0
218	20231019	154500	135579695	4415	4415	4415	4415	0
219	20231019	154400	135579695	4415	4415	4415	4415	0
220	20231019	154300	135579695	4415	4415	4415	4415	0
221	20231019	154200	135579695	4415	4415	4415	4415	0
222	20231019	154100	135579695	4415	4415	4415	4415	0
223	20231019	154000	135579695	4415	4415	4415	4415	0
224	20231019	153900	135579695	4415	4415	4415	4415	0
225	20231019	153800	135579695	4415	4415	4415	4415	0
226	20231019	153700	135579695	4415	4415	4415	4415	0
227	20231019	153600	135579695	4415	4415	4415	4415	0
228	20231019	153500	135579695	4415	4415	4415	4415	0
229	20231019	153400	135579695	4415	4415	4415	4415	0
230	20231019	153300	135579695	4415	4415	4415	4415	0
231	20231019	153200	135579695	4415	4415	4415	4415	0
232	20231019	153100	135579695	4415	4415	4415	4415	0
233	20231019	153000	135579695	4415	4415	4415	4415	1115
234	20231019	152900	130656970	4425	4425	4425	4425	0
235	20231019	152800	130656970	4425	4425	4425	4425	0
236	20231019	152700	130656970	4425	4425	4425	4425	0
237	20231019	152600	130656970	4425	4425	4425	4425	0
238	20231019	152500	130656970	4425	4425	4425	4425	0
239	20231019	152400	130656970	4425	4425	4425	4425	0
240	20231019	152300	130656970	4425	4425	4425	4425	0
241	20231019	152200	130656970	4425	4425	4425	4425	0
242	20231019	152100	130656970	4425	4425	4425	4425	0
243	20231019	152000	130656970	4425	4425	4425	4425	0
244	20231019	151900	130656970	4425	4430	4430	4425	1710
245	20231019	151800	123082435	4435	4435	4435	4435	16
246	20231019	151700	123011475	4430	4435	4435	4430	1161
247	20231019	151600	117863160	4440	4440	4440	4440	0
248	20231019	151500	117863160	4440	4440	4440	4440	102
249	20231019	151400	117410280	4440	4440	4440	4440	102
250	20231019	151300	116957400	4440	4435	4440	4435	4
251	20231019	151200	116939645	4435	4435	4435	4435	0
252	20231019	151100	116939645	4435	4435	4435	4435	388
253	20231019	151000	115218865	4440	4440	4440	4440	0
254	20231019	150900	115218865	4440	4440	4440	4440	30
255	20231019	150800	115085665	4445	4445	4445	4445	30
256	20231019	150700	114952315	4445	4445	4445	4445	0
257	20231019	150600	114952315	4445	4445	4445	4445	0
258	20231019	150500	114952315	4445	4445	4445	4445	0
259	20231019	150400	114952315	4445	4445	4445	4445	2
260	20231019	150300	114943425	4440	4440	4440	4440	0
261	20231019	150200	114943425	4440	4440	4440	4440	26
262	20231019	150100	114827985	4440	4440	4440	4440	1
263	20231019	150000	114823545	4440	4440	4440	4440	50
264	20231019	145900	114601545	4440	4440	4440	4440	6
265	20231019	145800	114574905	4440	4440	4440	4440	51
266	20231019	145700	114348465	4440	4440	4440	4440	100
267	20231019	145600	113904465	4440	4440	4440	4435	486
268	20231019	145500	111748980	4440	4440	4440	4440	0
269	20231019	145400	111748980	4440	4440	4440	4440	41
270	20231019	145300	111566940	4435	4435	4435	4435	0
271	20231019	145200	111566940	4435	4435	4435	4435	0
272	20231019	145100	111566940	4435	4435	4435	4435	0
273	20231019	145000	111566940	4435	4435	4435	4435	0
274	20231019	144900	111566940	4435	4435	4435	4435	0
275	20231019	144800	111566940	4435	4445	4445	4435	200
276	20231019	144700	110678690	4445	4445	4445	4445	1
277	20231019	144600	110674245	4435	4440	4440	4435	200
278	20231019	144500	109786960	4435	4435	4435	4435	0
279	20231019	144400	109786960	4435	4435	4435	4435	0
280	20231019	144300	109786960	4435	4435	4435	4435	0
281	20231019	144200	109786960	4435	4435	4435	4435	500
282	20231019	144100	107569460	4435	4435	4435	4435	2
283	20231019	144000	107560590	4440	4440	4440	4440	270
284	20231019	143900	106361790	4440	4440	4440	4440	0
285	20231019	143800	106361790	4440	4440	4440	4440	0
286	20231019	143700	106361790	4440	4440	4440	4440	0
287	20231019	143600	106361790	4440	4440	4440	4440	0
288	20231019	143500	106361790	4440	4440	4440	4440	750
289	20231019	143400	103031790	4445	4450	4450	4445	1669
290	20231019	143300	95612910	4455	4455	4455	4455	0
291	20231019	143200	95612910	4455	4455	4455	4455	0
292	20231019	143100	95612910	4455	4455	4455	4455	0
293	20231019	143000	95612910	4455	4455	4455	4455	0
294	20231019	142900	95612910	4455	4455	4455	4455	11
295	20231019	142800	95563905	4455	4455	4455	4455	0
296	20231019	142700	95563905	4455	4455	4455	4455	13
297	20231019	142600	95505990	4455	4455	4455	4455	1
298	20231019	142500	95501535	4455	4455	4455	4455	6
299	20231019	142400	95474805	4455	4455	4455	4455	0
300	20231019	142300	95474805	4455	4455	4455	4455	0
301	20231019	142200	95474805	4455	4455	4455	4455	0
302	20231019	142100	95474805	4455	4455	4455	4455	0
303	20231019	142000	95474805	4455	4455	4455	4455	0
304	20231019	141900	95474805	4455	4455	4455	4455	0
305	20231019	141800	95474805	4455	4455	4455	4455	0
306	20231019	141700	95474805	4455	4455	4455	4455	0
307	20231019	141600	95474805	4455	4455	4455	4455	0
308	20231019	141500	95474805	4455	4455	4455	4455	0
309	20231019	141400	95474805	4455	4455	4455	4455	0
310	20231019	141300	95474805	4455	4455	4455	4455	0
311	20231019	141200	95474805	4455	4455	4455	4455	0
312	20231019	141100	95474805	4455	4455	4455	4455	0
313	20231019	141000	95474805	4455	4450	4455	4450	38
314	20231019	140900	95305700	4450	4450	4450	4450	4
315	20231019	140800	95287900	4450	4450	4450	4450	1
316	20231019	140700	95283450	4445	4445	4445	4445	368
317	20231019	140600	93647690	4445	4445	4445	4445	0
318	20231019	140500	93647690	4445	4450	4450	4445	373
319	20231019	140400	91989050	4455	4455	4455	4455	1
320	20231019	140300	91984595	4450	4450	4450	4450	0
321	20231019	140200	91984595	4450	4450	4450	4450	25
322	20231019	140100	91873345	4450	4450	4455	4450	579
323	20231019	140000	89296790	4455	4455	4455	4455	50
324	20231019	135900	89074040	4455	4455	4455	4455	0
325	20231019	135800	89074040	4455	4455	4455	4455	0
326	20231019	135700	89074040	4455	4455	4455	4455	0
327	20231019	135600	89074040	4455	4455	4455	4455	0
328	20231019	135500	89074040	4455	4455	4455	4455	0
329	20231019	135400	89074040	4455	4455	4455	4455	82
330	20231019	135300	88708730	4460	4460	4460	4460	0
331	20231019	135200	88708730	4460	4460	4460	4460	0
332	20231019	135100	88708730	4460	4460	4460	4460	0
333	20231019	135000	88708730	4460	4460	4460	4460	5
334	20231019	134900	88686430	4450	4450	4450	4450	0
335	20231019	134800	88686430	4450	4450	4450	4450	0
336	20231019	134700	88686430	4450	4450	4450	4450	0
337	20231019	134600	88686430	4450	4450	4450	4450	0
338	20231019	134500	88686430	4450	4450	4450	4450	0
339	20231019	134400	88686430	4450	4450	4450	4450	500
340	20231019	134300	86461430	4460	4455	4460	4455	10
341	20231019	134200	86416875	4450	4450	4450	4450	0
342	20231019	134100	86416875	4450	4450	4450	4450	0
343	20231019	134000	86416875	4450	4450	4450	4450	0
344	20231019	133900	86416875	4450	4450	4450	4450	0
345	20231019	133800	86416875	4450	4450	4450	4450	0
346	20231019	133700	86416875	4450	4450	4450	4450	0
347	20231019	133600	86416875	4450	4450	4450	4450	0
348	20231019	133500	86416875	4450	4450	4450	4450	0
349	20231019	133400	86416875	4450	4450	4450	4450	165
350	20231019	133300	85682625	4450	4445	4450	4445	185
351	20231019	133200	84860290	4450	4450	4450	4450	50
352	20231019	133100	84637790	4450	4450	4450	4450	0
353	20231019	133000	84637790	4450	4450	4450	4450	0
354	20231019	132900	84637790	4450	4450	4450	4450	0
355	20231019	132800	84637790	4450	4450	4450	4450	0
356	20231019	132700	84637790	4450	4450	4450	4450	0
357	20231019	132600	84637790	4450	4450	4450	4450	0
358	20231019	132500	84637790	4450	4450	4450	4450	0
359	20231019	132400	84637790	4450	4450	4450	4450	11
360	20231019	132300	84588840	4450	4450	4450	4450	25
361	20231019	132200	84477590	4455	4455	4455	4455	0
362	20231019	132100	84477590	4455	4455	4455	4455	0
363	20231019	132000	84477590	4455	4455	4455	4455	0
364	20231019	131900	84477590	4455	4455	4455	4455	0
365	20231019	131800	84477590	4455	4455	4455	4455	2
366	20231019	131700	84468680	4455	4455	4455	4455	0
367	20231019	131600	84468680	4455	4455	4455	4455	0
368	20231019	131500	84468680	4455	4455	4455	4455	0
369	20231019	131400	84468680	4455	4455	4455	4455	0
370	20231019	131300	84468680	4455	4455	4455	4455	0
371	20231019	131200	84468680	4455	4455	4455	4455	0
372	20231019	131100	84468680	4455	4455	4455	4455	0
373	20231019	131000	84468680	4455	4455	4455	4455	0
374	20231019	130900	84468680	4455	4455	4455	4455	0
375	20231019	130800	84468680	4455	4455	4455	4455	0
376	20231019	130700	84468680	4455	4455	4455	4455	100
377	20231019	130600	84023180	4455	4455	4455	4455	0
378	20231019	130500	84023180	4455	4455	4455	4455	2
379	20231019	130400	84014270	4455	4455	4455	4455	20
380	20231019	130300	83925170	4455	4455	4455	4455	0
381	20231019	130200	83925170	4455	4455	4455	4455	0
382	20231019	130100	83925170	4455	4455	4455	4455	0
383	20231019	130000	83925170	4455	4455	4455	4455	23
384	20231019	125900	83822705	4455	4455	4455	4455	0
385	20231019	125800	83822705	4455	4455	4455	4455	0
386	20231019	125700	83822705	4455	4455	4455	4455	0
387	20231019	125600	83822705	4455	4455	4455	4455	0
388	20231019	125500	83822705	4455	4455	4455	4455	1
389	20231019	125400	83818250	4455	4455	4455	4455	0
390	20231019	125300	83818250	4455	4455	4455	4455	0
391	20231019	125200	83818250	4455	4455	4455	4455	87
392	20231019	125100	83430665	4455	4455	4455	4455	0
393	20231019	125000	83430665	4455	4455	4455	4455	0
394	20231019	124900	83430665	4455	4455	4455	4455	0
395	20231019	124800	83430665	4455	4445	4455	4445	92
396	20231019	124700	83021715	4445	4445	4445	4445	0
397	20231019	124600	83021715	4445	4445	4445	4445	0
398	20231019	124500	83021715	4445	4445	4445	4445	0
399	20231019	124400	83021715	4445	4445	4445	4445	0
400	20231019	124300	83021715	4445	4445	4445	4445	0
401	20231019	124200	83021715	4445	4445	4445	4445	0
402	20231019	124100	83021715	4445	4445	4445	4445	0
403	20231019	124000	83021715	4445	4445	4445	4445	0
404	20231019	123900	83021715	4445	4445	4445	4445	0
405	20231019	123800	83021715	4445	4445	4445	4445	0
406	20231019	123700	83021715	4445	4445	4445	4445	11
407	20231019	123600	82972820	4445	4445	4445	4445	0
408	20231019	123500	82972820	4445	4445	4445	4445	0
409	20231019	123400	82972820	4445	4445	4445	4445	0
410	20231019	123300	82972820	4445	4445	4445	4445	0
411	20231019	123200	82972820	4445	4445	4445	4445	100
412	20231019	123100	82528320	4445	4445	4445	4445	0
413	20231019	123000	82528320	4445	4445	4445	4445	0
414	20231019	122900	82528320	4445	4445	4445	4445	0
415	20231019	122800	82528320	4445	4445	4445	4445	0
416	20231019	122700	82528320	4445	4445	4445	4445	0
417	20231019	122600	82528320	4445	4445	4445	4445	0
418	20231019	122500	82528320	4445	4445	4445	4445	0
419	20231019	122400	82528320	4445	4445	4445	4445	0
420	20231019	122300	82528320	4445	4445	4445	4445	0
421	20231019	122200	82528320	4445	4445	4445	4445	34
422	20231019	122100	82377190	4445	4445	4445	4445	0
423	20231019	122000	82377190	4445	4445	4445	4445	0
424	20231019	121900	82377190	4445	4445	4445	4445	0
425	20231019	121800	82377190	4445	4445	4445	4445	335
426	20231019	121700	80888115	4445	4445	4445	4445	0
427	20231019	121600	80888115	4445	4445	4445	4445	0
428	20231019	121500	80888115	4445	4450	4450	4445	332
429	20231019	121400	79410965	4455	4460	4460	4455	253
430	20231019	121300	78283500	4460	4460	4460	4460	0
431	20231019	121200	78283500	4460	4460	4460	4460	0
432	20231019	121100	78283500	4460	4460	4460	4460	0
433	20231019	121000	78283500	4460	4460	4460	4460	0
434	20231019	120900	78283500	4460	4460	4460	4460	0
435	20231019	120800	78283500	4460	4460	4460	4460	0
436	20231019	120700	78283500	4460	4460	4460	4460	10
437	20231019	120600	78238900	4460	4460	4460	4460	0
438	20231019	120500	78238900	4460	4455	4460	4455	297
439	20231019	120400	76914315	4455	4455	4455	4455	81
440	20231019	120300	76553460	4455	4455	4455	4455	0
441	20231019	120200	76553460	4455	4455	4455	4455	0
442	20231019	120100	76553460	4455	4455	4455	4455	0
443	20231019	120000	76553460	4455	4455	4455	4455	0
444	20231019	115900	76553460	4455	4455	4455	4455	0
445	20231019	115800	76553460	4455	4455	4455	4455	0
446	20231019	115700	76553460	4455	4455	4455	4455	0
447	20231019	115600	76553460	4455	4455	4455	4455	6
448	20231019	115500	76526730	4455	4450	4455	4450	2
449	20231019	115400	76517825	4455	4455	4455	4455	0
450	20231019	115300	76517825	4455	4455	4455	4455	0
451	20231019	115200	76517825	4455	4455	4455	4455	0
452	20231019	115100	76517825	4455	4445	4455	4445	10
453	20231019	115000	76473365	4445	4445	4445	4445	400
454	20231019	114900	74695365	4450	4445	4450	4445	20
455	20231019	114800	74606460	4450	4450	4450	4450	0
456	20231019	114700	74606460	4450	4450	4450	4450	0
457	20231019	114600	74606460	4450	4450	4450	4450	0
458	20231019	114500	74606460	4450	4450	4450	4450	0
459	20231019	114400	74606460	4450	4445	4450	4445	11
460	20231019	114300	74557560	4445	4445	4445	4445	0
461	20231019	114200	74557560	4445	4445	4445	4445	98
462	20231019	114100	74121950	4445	4445	4445	4445	0
463	20231019	114000	74121950	4445	4445	4445	4445	0
464	20231019	113900	74121950	4445	4445	4445	4445	0
465	20231019	113800	74121950	4445	4445	4445	4445	100
466	20231019	113700	73677450	4445	4445	4445	4445	400
467	20231019	113600	71899450	4455	4455	4455	4455	0
468	20231019	113500	71899450	4455	4455	4455	4455	0
469	20231019	113400	71899450	4455	4455	4455	4455	6
470	20231019	113300	71872720	4445	4445	4445	4445	0
471	20231019	113200	71872720	4445	4445	4445	4445	0
472	20231019	113100	71872720	4445	4445	4445	4445	48
473	20231019	113000	71659360	4445	4445	4445	4445	0
474	20231019	112900	71659360	4445	4445	4445	4445	0
475	20231019	112800	71659360	4445	4445	4445	4445	0
476	20231019	112700	71659360	4445	4445	4445	4445	0
477	20231019	112600	71659360	4445	4445	4445	4445	0
478	20231019	112500	71659360	4445	4445	4445	4445	0
479	20231019	112400	71659360	4445	4445	4445	4445	33
480	20231019	112300	71512675	4445	4455	4455	4445	152
481	20231019	112200	70836460	4460	4460	4460	4460	5
482	20231019	112100	70814160	4455	4455	4455	4455	0
483	20231019	112000	70814160	4455	4455	4455	4455	0
484	20231019	111900	70814160	4455	4455	4455	4455	0
485	20231019	111800	70814160	4455	4455	4455	4455	80
486	20231019	111700	70457760	4455	4455	4455	4455	0
487	20231019	111600	70457760	4455	4455	4455	4455	0
488	20231019	111500	70457760	4455	4455	4455	4455	0
489	20231019	111400	70457760	4455	4455	4455	4455	0
490	20231019	111300	70457760	4455	4455	4455	4455	0
491	20231019	111200	70457760	4455	4455	4455	4455	0
492	20231019	111100	70457760	4455	4455	4455	4455	0
493	20231019	111000	70457760	4455	4455	4455	4455	0
494	20231019	110900	70457760	4455	4455	4455	4455	0
495	20231019	110800	70457760	4455	4455	4455	4455	0
496	20231019	110700	70457760	4455	4455	4455	4455	0
497	20231019	110600	70457760	4455	4460	4460	4455	50
498	20231019	110500	70234815	4460	4460	4460	4460	0
499	20231019	110400	70234815	4460	4460	4460	4460	0
500	20231019	110300	70234815	4460	4460	4460	4460	0
501	20231019	110200	70234815	4460	4460	4460	4460	0
502	20231019	110100	70234815	4460	4460	4460	4460	15
503	20231019	110000	70167915	4465	4465	4465	4465	0
504	20231019	105900	70167915	4465	4465	4465	4465	1
505	20231019	105800	70163450	4465	4460	4465	4460	19
506	20231019	105700	70078685	4460	4460	4460	4460	17
507	20231019	105600	70002865	4460	4460	4460	4460	0
508	20231019	105500	70002865	4460	4455	4460	4455	5
509	20231019	105400	69980570	4455	4455	4455	4455	0
510	20231019	105300	69980570	4455	4455	4455	4455	0
511	20231019	105200	69980570	4455	4455	4455	4455	0
512	20231019	105100	69980570	4455	4455	4455	4455	0
513	20231019	105000	69980570	4455	4455	4455	4455	0
514	20231019	104900	69980570	4455	4455	4455	4455	0
515	20231019	104800	69980570	4455	4455	4455	4455	0
516	20231019	104700	69980570	4455	4455	4455	4455	15
517	20231019	104600	69913745	4460	4460	4460	4460	10
518	20231019	104500	69869145	4460	4460	4460	4460	3
519	20231019	104400	69855765	4460	4460	4460	4460	0
520	20231019	104300	69855765	4460	4460	4460	4460	0
521	20231019	104200	69855765	4460	4455	4460	4455	95
522	20231019	104100	69432285	4455	4455	4455	4455	3
523	20231019	104000	69418920	4450	4450	4450	4450	0
524	20231019	103900	69418920	4450	4450	4450	4450	0
525	20231019	103800	69418920	4450	4450	4450	4450	0
526	20231019	103700	69418920	4450	4450	4450	4450	0
527	20231019	103600	69418920	4450	4450	4450	4450	10
528	20231019	103500	69374420	4450	4450	4450	4450	0
529	20231019	103400	69374420	4450	4450	4450	4450	0
530	20231019	103300	69374420	4450	4450	4450	4450	0
531	20231019	103200	69374420	4450	4450	4450	4450	0
532	20231019	103100	69374420	4450	4450	4450	4450	0
533	20231019	103000	69374420	4450	4450	4450	4450	0
534	20231019	102900	69374420	4450	4450	4450	4450	7
535	20231019	102800	69343270	4450	4450	4450	4450	50
536	20231019	102700	69120770	4445	4445	4445	4445	0
537	20231019	102600	69120770	4445	4445	4445	4445	0
538	20231019	102500	69120770	4445	4445	4445	4445	0
539	20231019	102400	69120770	4445	4445	4445	4445	0
540	20231019	102300	69120770	4445	4445	4445	4445	0
541	20231019	102200	69120770	4445	4445	4445	4445	0
542	20231019	102100	69120770	4445	4445	4445	4445	0
543	20231019	102000	69120770	4445	4445	4445	4445	0
544	20231019	101900	69120770	4445	4445	4445	4445	0
545	20231019	101800	69120770	4445	4445	4445	4445	1
546	20231019	101700	69116325	4445	4445	4445	4445	3
547	20231019	101600	69102990	4445	4445	4445	4445	2
548	20231019	101500	69094100	4445	4445	4445	4445	0
549	20231019	101400	69094100	4445	4445	4445	4445	0
550	20231019	101300	69094100	4445	4445	4445	4445	0
551	20231019	101200	69094100	4445	4445	4445	4445	0
552	20231019	101100	69094100	4445	4445	4445	4445	0
553	20231019	101000	69094100	4445	4445	4445	4445	8
554	20231019	100900	69058540	4445	4445	4445	4445	62
555	20231019	100800	68782950	4450	4450	4450	4450	30
556	20231019	100700	68649450	4445	4445	4445	4445	0
557	20231019	100600	68649450	4445	4445	4445	4445	0
558	20231019	100500	68649450	4445	4445	4445	4445	50
559	20231019	100400	68427200	4450	4450	4450	4450	0
560	20231019	100300	68427200	4450	4450	4450	4450	0
561	20231019	100200	68427200	4450	4450	4450	4450	11
562	20231019	100100	68378250	4450	4450	4450	4450	0
563	20231019	100000	68378250	4450	4450	4450	4450	0
564	20231019	095900	68378250	4450	4450	4450	4450	0
565	20231019	095800	68378250	4450	4450	4450	4450	0
566	20231019	095700	68378250	4450	4460	4460	4450	103
567	20231019	095600	67919885	4460	4460	4460	4460	0
568	20231019	095500	67919885	4460	4455	4460	4455	20
569	20231019	095400	67830730	4455	4455	4455	4455	0
570	20231019	095300	67830730	4455	4455	4455	4455	60
571	20231019	095200	67563430	4455	4455	4455	4455	414
572	20231019	095100	65719060	4455	4455	4455	4455	0
573	20231019	095000	65719060	4455	4455	4455	4455	0
574	20231019	094900	65719060	4455	4455	4455	4455	2
575	20231019	094800	65710150	4445	4445	4445	4445	0
576	20231019	094700	65710150	4445	4445	4445	4445	234
577	20231019	094600	64670020	4445	4445	4445	4445	0
578	20231019	094500	64670020	4445	4445	4445	4445	64
579	20231019	094400	64385540	4440	4435	4440	4435	91
580	20231019	094300	63981600	4435	4430	4435	4430	67
581	20231019	094200	63684475	4430	4430	4430	4430	0
582	20231019	094100	63684475	4430	4425	4430	4425	102
583	20231019	094000	63232930	4405	4420	4420	4405	1222
584	20231019	093900	57843155	4420	4420	4420	4420	22
585	20231019	093800	57745915	4440	4425	4440	4425	662
586	20231019	093700	54812960	4415	4425	4425	4415	538
587	20231019	093600	52437205	4430	4430	4430	4430	100
588	20231019	093500	51994205	4430	4430	4430	4430	0
589	20231019	093400	51994205	4430	4430	4430	4430	3
590	20231019	093300	51980915	4430	4430	4430	4430	1
591	20231019	093200	51976485	4425	4425	4425	4425	1
592	20231019	093100	51972060	4430	4430	4430	4430	0
593	20231019	093000	51972060	4430	4430	4430	4430	271
594	20231019	092900	50771530	4430	4430	4430	4430	50
595	20231019	092800	50550030	4430	4425	4480	4425	994
596	20231019	092700	46134815	4425	4410	4425	4410	1501
597	20231019	092600	39503640	4420	4420	4420	4420	2
598	20231019	092500	39494800	4420	4405	4420	4405	117
599	20231019	092400	38978890	4405	4410	4410	4400	1972
600	20231019	092300	30288365	4415	4425	4425	4415	1200
601	20231019	092200	24987175	4430	4435	4435	4430	10
602	20231019	092100	24942850	4435	4435	4435	4435	0
603	20231019	092000	24942850	4435	4435	4435	4435	10
604	20231019	091900	24898500	4435	4435	4435	4435	0
605	20231019	091800	24898500	4435	4435	4435	4435	0
606	20231019	091700	24898500	4435	4430	4440	4425	1240
607	20231019	091600	19403965	4425	4425	4425	4425	0
608	20231019	091500	19403965	4425	4425	4425	4425	0
609	20231019	091400	19403965	4425	4425	4425	4425	4
610	20231019	091300	19386265	4425	4425	4425	4425	108
611	20231019	091200	18908365	4420	4425	4425	4420	40
612	20231019	091100	18731545	4420	4420	4420	4420	325
613	20231019	091000	17295045	4420	4430	4430	4420	255
614	20231019	090900	16166785	4430	4440	4440	4430	333
615	20231019	090800	14691555	4440	4440	4440	4440	1
616	20231019	090700	14687115	4440	4435	4440	4430	411
617	20231019	090600	12864270	4440	4440	4440	4440	52
618	20231019	090500	12633390	4445	4450	4450	4445	8
619	20231019	090400	12597820	4450	4455	4455	4450	614
620	20231019	090300	9865420	4465	4465	4465	4465	1
621	20231019	090200	9860955	4465	4470	4470	4465	72
622	20231019	090100	9539220	4495	4495	4495	4495	0
623	20231019	090000	9539220	4495	4430	4495	4430	2153