KissMeData/020400/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	185800	214704450	8930	8930	8930	8930	78
3	20231019	185700	214704450	8930	8930	8930	8930	0
4	20231019	185600	214704450	8930	8930	8930	8930	0
5	20231019	185500	214704450	8930	8930	8930	8930	0
6	20231019	185400	214704450	8930	8930	8930	8930	0
7	20231019	185300	214704450	8930	8930	8930	8930	0
8	20231019	185200	214704450	8930	8930	8930	8930	0
9	20231019	185100	214704450	8930	8930	8930	8930	0
10	20231019	185000	214704450	8930	8930	8930	8930	0
11	20231019	184900	214704450	8930	8930	8930	8930	0
12	20231019	184800	214704450	8930	8930	8930	8930	0
13	20231019	184700	214704450	8930	8930	8930	8930	0
14	20231019	184600	214704450	8930	8930	8930	8930	0
15	20231019	184500	214704450	8930	8930	8930	8930	0
16	20231019	184400	214704450	8930	8930	8930	8930	0
17	20231019	184300	214704450	8930	8930	8930	8930	0
18	20231019	184200	214704450	8930	8930	8930	8930	0
19	20231019	184100	214704450	8930	8930	8930	8930	0
20	20231019	184000	214704450	8930	8930	8930	8930	0
21	20231019	183900	214704450	8930	8930	8930	8930	0
22	20231019	183800	214704450	8930	8930	8930	8930	0
23	20231019	183700	214704450	8930	8930	8930	8930	0
24	20231019	183600	214704450	8930	8930	8930	8930	0
25	20231019	183500	214704450	8930	8930	8930	8930	0
26	20231019	183400	214704450	8930	8930	8930	8930	0
27	20231019	183300	214704450	8930	8930	8930	8930	0
28	20231019	183200	214704450	8930	8930	8930	8930	0
29	20231019	183100	214704450	8930	8930	8930	8930	0
30	20231019	183000	214704450	8930	8930	8930	8930	0
31	20231019	182900	214704450	8930	8930	8930	8930	0
32	20231019	182800	214704450	8930	8930	8930	8930	78
33	20231019	182700	214704450	8930	8930	8930	8930	0
34	20231019	182600	214704450	8930	8930	8930	8930	0
35	20231019	182500	214704450	8930	8930	8930	8930	0
36	20231019	182400	214704450	8930	8930	8930	8930	0
37	20231019	182300	214704450	8930	8930	8930	8930	0
38	20231019	182200	214704450	8930	8930	8930	8930	0
39	20231019	182100	214704450	8930	8930	8930	8930	0
40	20231019	182000	214704450	8930	8930	8930	8930	0
41	20231019	181900	214704450	8930	8930	8930	8930	0
42	20231019	181800	214704450	8930	8930	8930	8930	0
43	20231019	181700	214704450	8930	8930	8930	8930	0
44	20231019	181600	214704450	8930	8930	8930	8930	0
45	20231019	181500	214704450	8930	8930	8930	8930	0
46	20231019	181400	214704450	8930	8930	8930	8930	0
47	20231019	181300	214704450	8930	8930	8930	8930	0
48	20231019	181200	214704450	8930	8930	8930	8930	0
49	20231019	181100	214704450	8930	8930	8930	8930	0
50	20231019	181000	214704450	8930	8930	8930	8930	0
51	20231019	180900	214704450	8930	8930	8930	8930	0
52	20231019	180800	214704450	8930	8930	8930	8930	0
53	20231019	180700	214704450	8930	8930	8930	8930	0
54	20231019	180600	214704450	8930	8930	8930	8930	0
55	20231019	180500	214704450	8930	8930	8930	8930	0
56	20231019	180400	214704450	8930	8930	8930	8930	0
57	20231019	180300	214704450	8930	8930	8930	8930	0
58	20231019	180200	214704450	8930	8930	8930	8930	0
59	20231019	180100	214704450	8930	8930	8930	8930	0
60	20231019	180000	214704450	8930	8930	8930	8930	0
61	20231019	175900	214704450	8930	8930	8930	8930	0
62	20231019	175800	214704450	8930	8930	8930	8930	78
63	20231019	175700	214704450	8930	8930	8930	8930	0
64	20231019	175600	214704450	8930	8930	8930	8930	0
65	20231019	175500	214704450	8930	8930	8930	8930	0
66	20231019	175400	214704450	8930	8930	8930	8930	0
67	20231019	175300	214704450	8930	8930	8930	8930	0
68	20231019	175200	214704450	8930	8930	8930	8930	0
69	20231019	175100	214704450	8930	8930	8930	8930	0
70	20231019	175000	214704450	8930	8930	8930	8930	0
71	20231019	174900	214704450	8930	8930	8930	8930	0
72	20231019	174800	214704450	8930	8930	8930	8930	0
73	20231019	174700	214704450	8930	8930	8930	8930	0
74	20231019	174600	214704450	8930	8930	8930	8930	0
75	20231019	174500	214704450	8930	8930	8930	8930	0
76	20231019	174400	214704450	8930	8930	8930	8930	0
77	20231019	174300	214704450	8930	8930	8930	8930	0
78	20231019	174200	214704450	8930	8930	8930	8930	0
79	20231019	174100	214704450	8930	8930	8930	8930	0
80	20231019	174000	214704450	8930	8930	8930	8930	0
81	20231019	173900	214704450	8930	8930	8930	8930	0
82	20231019	173800	214704450	8930	8930	8930	8930	0
83	20231019	173700	214704450	8930	8930	8930	8930	0
84	20231019	173600	214704450	8930	8930	8930	8930	0
85	20231019	173500	214704450	8930	8930	8930	8930	0
86	20231019	173400	214704450	8930	8930	8930	8930	0
87	20231019	173300	214704450	8930	8930	8930	8930	0
88	20231019	173200	214704450	8930	8930	8930	8930	0
89	20231019	173100	214704450	8930	8930	8930	8930	0
90	20231019	173000	214704450	8930	8930	8930	8930	0
91	20231019	172900	214704450	8930	8930	8930	8930	0
92	20231019	172800	214704450	8930	8930	8930	8930	78
93	20231019	172700	214704450	8930	8930	8930	8930	0
94	20231019	172600	214704450	8930	8930	8930	8930	0
95	20231019	172500	214704450	8930	8930	8930	8930	0
96	20231019	172400	214704450	8930	8930	8930	8930	0
97	20231019	172300	214704450	8930	8930	8930	8930	0
98	20231019	172200	214704450	8930	8930	8930	8930	0
99	20231019	172100	214704450	8930	8930	8930	8930	0
100	20231019	172000	214704450	8930	8930	8930	8930	0
101	20231019	171900	214704450	8930	8930	8930	8930	0
102	20231019	171800	214704450	8930	8930	8930	8930	0
103	20231019	171700	214704450	8930	8930	8930	8930	0
104	20231019	171600	214704450	8930	8930	8930	8930	0
105	20231019	171500	214704450	8930	8930	8930	8930	0
106	20231019	171400	214704450	8930	8930	8930	8930	0
107	20231019	171300	214704450	8930	8930	8930	8930	0
108	20231019	171200	214704450	8930	8930	8930	8930	0
109	20231019	171100	214704450	8930	8930	8930	8930	0
110	20231019	171000	214704450	8930	8930	8930	8930	0
111	20231019	170900	214704450	8930	8930	8930	8930	0
112	20231019	170800	214704450	8930	8930	8930	8930	0
113	20231019	170700	214704450	8930	8930	8930	8930	0
114	20231019	170600	214704450	8930	8930	8930	8930	0
115	20231019	170500	214704450	8930	8930	8930	8930	0
116	20231019	170400	214704450	8930	8930	8930	8930	0
117	20231019	170300	214704450	8930	8930	8930	8930	0
118	20231019	170200	214704450	8930	8930	8930	8930	0
119	20231019	170100	214704450	8930	8930	8930	8930	0
120	20231019	170000	214704450	8930	8930	8930	8930	0
121	20231019	165900	214704450	8930	8930	8930	8930	0
122	20231019	165800	214704450	8930	8930	8930	8930	78
123	20231019	165700	214704450	8930	8930	8930	8930	0
124	20231019	165600	214704450	8930	8930	8930	8930	0
125	20231019	165500	214704450	8930	8930	8930	8930	0
126	20231019	165400	214704450	8930	8930	8930	8930	0
127	20231019	165300	214704450	8930	8930	8930	8930	0
128	20231019	165200	214704450	8930	8930	8930	8930	0
129	20231019	165100	214704450	8930	8930	8930	8930	0
130	20231019	165000	214704450	8930	8930	8930	8930	0
131	20231019	164900	214704450	8930	8930	8930	8930	0
132	20231019	164800	214704450	8930	8930	8930	8930	0
133	20231019	164700	214704450	8930	8930	8930	8930	0
134	20231019	164600	214704450	8930	8930	8930	8930	0
135	20231019	164500	214704450	8930	8930	8930	8930	0
136	20231019	164400	214704450	8930	8930	8930	8930	0
137	20231019	164300	214704450	8930	8930	8930	8930	0
138	20231019	164200	214704450	8930	8930	8930	8930	0
139	20231019	164100	214704450	8930	8930	8930	8930	0
140	20231019	164000	214704450	8930	8930	8930	8930	0
141	20231019	163900	214704450	8930	8930	8930	8930	0
142	20231019	163800	214704450	8930	8930	8930	8930	0
143	20231019	163700	214704450	8930	8930	8930	8930	0
144	20231019	163600	214704450	8930	8930	8930	8930	0
145	20231019	163500	214704450	8930	8930	8930	8930	0
146	20231019	163400	214704450	8930	8930	8930	8930	0
147	20231019	163300	214704450	8930	8930	8930	8930	0
148	20231019	163200	214704450	8930	8930	8930	8930	0
149	20231019	163100	214704450	8930	8930	8930	8930	0
150	20231019	163000	214704450	8930	8930	8930	8930	0
151	20231019	162900	214704450	8930	8930	8930	8930	0
152	20231019	162800	214704450	8930	8930	8930	8930	78
153	20231019	162700	214704450	8930	8930	8930	8930	0
154	20231019	162600	214704450	8930	8930	8930	8930	0
155	20231019	162500	214704450	8930	8930	8930	8930	0
156	20231019	162400	214704450	8930	8930	8930	8930	0
157	20231019	162300	214704450	8930	8930	8930	8930	0
158	20231019	162200	214704450	8930	8930	8930	8930	0
159	20231019	162100	214704450	8930	8930	8930	8930	0
160	20231019	162000	214704450	8930	8930	8930	8930	0
161	20231019	161900	214704450	8930	8930	8930	8930	0
162	20231019	161800	214704450	8930	8930	8930	8930	0
163	20231019	161700	214704450	8930	8930	8930	8930	0
164	20231019	161600	214704450	8930	8930	8930	8930	0
165	20231019	161500	214704450	8930	8930	8930	8930	0
166	20231019	161400	214704450	8930	8930	8930	8930	0
167	20231019	161300	214704450	8930	8930	8930	8930	0
168	20231019	161200	214704450	8930	8930	8930	8930	0
169	20231019	161100	214704450	8930	8930	8930	8930	0
170	20231019	161000	214704450	8930	8930	8930	8930	0
171	20231019	160900	214704450	8930	8930	8930	8930	0
172	20231019	160800	214704450	8930	8930	8930	8930	0
173	20231019	160700	214704450	8930	8930	8930	8930	0
174	20231019	160600	214704450	8930	8930	8930	8930	0
175	20231019	160500	214704450	8930	8930	8930	8930	0
176	20231019	160400	214704450	8930	8930	8930	8930	0
177	20231019	160300	214704450	8930	8930	8930	8930	0
178	20231019	160200	214704450	8930	8930	8930	8930	0
179	20231019	160100	214704450	8930	8930	8930	8930	0
180	20231019	160000	214704450	8930	8930	8930	8930	0
181	20231019	155900	214704450	8930	8930	8930	8930	0
182	20231019	155800	214704450	8930	8930	8930	8930	78
183	20231019	155700	214704450	8930	8930	8930	8930	0
184	20231019	155600	214704450	8930	8930	8930	8930	0
185	20231019	155500	214704450	8930	8930	8930	8930	0
186	20231019	155400	214704450	8930	8930	8930	8930	0
187	20231019	155300	214704450	8930	8930	8930	8930	0
188	20231019	155200	214704450	8930	8930	8930	8930	0
189	20231019	155100	214704450	8930	8930	8930	8930	0
190	20231019	155000	214704450	8930	8930	8930	8930	0
191	20231019	154900	214704450	8930	8930	8930	8930	0
192	20231019	154800	214704450	8930	8930	8930	8930	0
193	20231019	154700	214704450	8930	8930	8930	8930	0
194	20231019	154600	214704450	8930	8930	8930	8930	0
195	20231019	154500	214704450	8930	8930	8930	8930	0
196	20231019	154400	214704450	8930	8930	8930	8930	0
197	20231019	154300	214704450	8930	8930	8930	8930	0
198	20231019	154200	214704450	8930	8930	8930	8930	0
199	20231019	154100	214704450	8930	8930	8930	8930	0
200	20231019	154000	214704450	8930	8930	8930	8930	0
201	20231019	153900	214704450	8930	8930	8930	8930	0
202	20231019	153800	214704450	8930	8930	8930	8930	0
203	20231019	153700	214704450	8930	8930	8930	8930	0
204	20231019	153600	214704450	8930	8930	8930	8930	0
205	20231019	153500	214704450	8930	8930	8930	8930	0
206	20231019	153400	214704450	8930	8930	8930	8930	0
207	20231019	153300	214704450	8930	8930	8930	8930	0
208	20231019	153200	214704450	8930	8930	8930	8930	0
209	20231019	153100	214704450	8930	8930	8930	8930	0
210	20231019	153000	214704450	8930	8930	8930	8930	78
211	20231019	152900	214007910	9000	9000	9000	9000	0
212	20231019	152800	214007910	9000	9000	9000	9000	0
213	20231019	152700	214007910	9000	9000	9000	9000	0
214	20231019	152600	214007910	9000	9000	9000	9000	0
215	20231019	152500	214007910	9000	9000	9000	9000	0
216	20231019	152400	214007910	9000	9000	9000	9000	0
217	20231019	152300	214007910	9000	9000	9000	9000	0
218	20231019	152200	214007910	9000	9000	9000	9000	0
219	20231019	152100	214007910	9000	9000	9000	9000	0
220	20231019	152000	214007910	9000	9000	9000	9000	0
221	20231019	151900	214007910	9000	9000	9000	9000	162
222	20231019	151800	212549910	9000	9000	9000	9000	1
223	20231019	151700	212540910	8930	8980	8980	8930	76
224	20231019	151600	211861400	9000	8980	9000	8980	2
225	20231019	151500	211843420	9000	9000	9000	9000	1
226	20231019	151400	211834420	9000	9000	9000	9000	0
227	20231019	151300	211834420	9000	9000	9000	9000	1
228	20231019	151200	211825420	9000	9010	9010	9000	117
229	20231019	151100	210772210	9010	9000	9010	9000	174
230	20231019	151000	209205660	9010	9010	9010	9010	26
231	20231019	150900	208971400	9010	9010	9010	9010	6
232	20231019	150800	208917340	9000	9000	9000	9000	1
233	20231019	150700	208908340	9010	9010	9010	9010	1
234	20231019	150600	208899330	9010	9010	9010	9010	4
235	20231019	150500	208863290	9010	9010	9010	9010	0
236	20231019	150400	208863290	9010	9000	9010	9000	5
237	20231019	150300	208818250	9010	9010	9010	9010	1
238	20231019	150200	208809240	9010	9010	9010	9010	29
239	20231019	150100	208547950	9010	9000	9010	9000	5
240	20231019	150000	208502940	9010	9000	9010	9000	18
241	20231019	145900	208340930	9000	9000	9000	9000	5
242	20231019	145800	208295930	9010	9010	9010	9010	47
243	20231019	145700	207872460	9010	9010	9010	9010	1
244	20231019	145600	207863450	9000	9000	9000	9000	1
245	20231019	145500	207854450	9010	9000	9010	9000	8
246	20231019	145400	207782390	9010	9010	9010	9010	1
247	20231019	145300	207773380	9010	9010	9010	9010	0
248	20231019	145200	207773380	9010	9000	9010	9000	2
249	20231019	145100	207755370	9010	9010	9010	9010	3
250	20231019	145000	207728340	9010	8970	9010	8970	5
251	20231019	144900	207683420	8960	8960	8960	8960	2
252	20231019	144800	207665500	8960	8950	8960	8950	3
253	20231019	144700	207638630	8960	8950	8960	8950	2
254	20231019	144600	207620720	8950	8950	8950	8950	2
255	20231019	144500	207602820	8960	8960	8960	8960	1
256	20231019	144400	207593860	8960	8950	8960	8950	2
257	20231019	144300	207575950	8960	8960	8960	8960	0
258	20231019	144200	207575950	8960	8960	8960	8960	1
259	20231019	144100	207566990	8960	8960	8960	8960	20
260	20231019	144000	207387790	8960	8960	8960	8960	1
261	20231019	143900	207378830	8970	8970	8970	8970	2
262	20231019	143800	207360890	8970	8960	8970	8960	2
263	20231019	143700	207342960	8960	8960	8960	8960	1
264	20231019	143600	207334000	8950	8950	8950	8950	3
265	20231019	143500	207307150	8960	8960	8960	8960	1
266	20231019	143400	207298190	8970	8950	8970	8950	4
267	20231019	143300	207262370	8960	8960	8960	8960	0
268	20231019	143200	207262370	8960	8960	8960	8960	1
269	20231019	143100	207253410	8970	8960	8970	8960	9
270	20231019	143000	207172760	8970	8970	8970	8970	0
271	20231019	142900	207172760	8970	8970	8970	8970	56
272	20231019	142800	206670440	8990	8980	8990	8970	323
273	20231019	142700	203771380	8980	8990	8990	8980	166
274	20231019	142600	202279540	9000	8990	9000	8990	4
275	20231019	142500	202243570	9000	9000	9000	9000	1
276	20231019	142400	202234570	9000	9000	9000	9000	0
277	20231019	142300	202234570	9000	9000	9010	9000	209
278	20231019	142200	200353420	9010	9010	9010	9010	3
279	20231019	142100	200326390	9000	9000	9000	9000	3
280	20231019	142000	200299390	9010	9010	9010	9010	3
281	20231019	141900	200272360	9010	9000	9010	8990	61
282	20231019	141800	199723360	8990	8990	8990	8990	0
283	20231019	141700	199723360	8990	8990	8990	8990	14
284	20231019	141600	199597500	8990	8990	8990	8980	5
285	20231019	141500	199552580	8980	8980	8980	8980	1
286	20231019	141400	199543600	8980	8980	8980	8980	1
287	20231019	141300	199534620	9000	9000	9000	9000	2
288	20231019	141200	199516620	8990	8990	8990	8990	0
289	20231019	141100	199516620	8990	8990	8990	8990	70
290	20231019	141000	198887320	9000	9000	9000	9000	2
291	20231019	140900	198869320	9000	9000	9000	9000	0
292	20231019	140800	198869320	9000	9000	9000	9000	1
293	20231019	140700	198860320	8990	9000	9000	8990	2
294	20231019	140600	198842330	8990	9000	9000	8990	40
295	20231019	140500	198482360	9000	9000	9000	9000	1
296	20231019	140400	198473360	9000	9000	9000	9000	4
297	20231019	140300	198437360	8990	8990	8990	8990	1
298	20231019	140200	198428370	9000	9000	9000	9000	1
299	20231019	140100	198419370	8990	9000	9000	8990	4
300	20231019	140000	198383400	9000	9000	9000	9000	0
301	20231019	135900	198383400	9000	8990	9000	8990	2
302	20231019	135800	198365410	8990	8990	8990	8980	19
303	20231019	135700	198194610	8990	8990	8990	8990	0
304	20231019	135600	198194610	8990	8980	8990	8980	3
305	20231019	135500	198167660	8990	8990	8990	8980	4
306	20231019	135400	198131710	8990	8990	8990	8990	0
307	20231019	135300	198131710	8990	8980	8990	8980	15
308	20231019	135200	197996900	8990	8990	8990	8990	34
309	20231019	135100	197691240	8980	8980	8980	8980	1
310	20231019	135000	197682260	8990	8990	8990	8990	1
311	20231019	134900	197673270	8990	8990	8990	8990	1
312	20231019	134800	197664280	8990	8990	8990	8990	0
313	20231019	134700	197664280	8990	8980	8990	8980	2
314	20231019	134600	197646310	8990	8990	8990	8990	1
315	20231019	134500	197637320	8990	8990	8990	8990	2
316	20231019	134400	197619340	8990	8970	8990	8970	217
317	20231019	134300	195670690	8980	8980	8980	8980	1
318	20231019	134200	195661710	8970	8970	8970	8970	107
319	20231019	134100	194701920	8980	8970	8980	8970	5
320	20231019	134000	194657060	8980	8970	8980	8970	8
321	20231019	133900	194585290	8990	8980	8990	8970	208
322	20231019	133800	192718760	8980	8980	8980	8980	2
323	20231019	133700	192700800	8990	8980	8990	8980	4
324	20231019	133600	192664870	8990	8980	8990	8980	42
325	20231019	133500	192287700	8980	8980	8980	8980	3
326	20231019	133400	192260760	8990	8970	8990	8970	2
327	20231019	133300	192242800	8990	8990	8990	8990	1
328	20231019	133200	192233810	8970	8970	8970	8970	1
329	20231019	133100	192224840	8980	8980	8980	8980	2
330	20231019	133000	192206880	8980	8970	8980	8970	2
331	20231019	132900	192188930	8970	8970	8970	8970	3
332	20231019	132800	192162020	8980	8970	8980	8970	4
333	20231019	132700	192126130	8980	8970	8980	8970	83
334	20231019	132600	191381610	8980	8970	8980	8970	13
335	20231019	132500	191264910	8970	8980	8980	8970	11
336	20231019	132400	191166140	8980	8980	8980	8980	1
337	20231019	132300	191157160	8980	8970	8980	8970	4
338	20231019	132200	191121270	8980	8970	8980	8970	3
339	20231019	132100	191094340	8980	8980	8980	8980	1
340	20231019	132000	191085360	8980	8980	8980	8980	1
341	20231019	131900	191076380	8980	8980	8980	8980	0
342	20231019	131800	191076380	8980	8970	8980	8970	2
343	20231019	131700	191058430	8990	8990	8990	8990	1
344	20231019	131600	191049440	9000	9000	9000	9000	0
345	20231019	131500	191049440	9000	9000	9000	9000	167
346	20231019	131400	189546440	9000	9000	9000	8990	11
347	20231019	131300	189447530	9000	9000	9000	9000	0
348	20231019	131200	189447530	9000	9000	9000	9000	230
349	20231019	131100	187377530	9010	9010	9010	9000	34
350	20231019	131000	187071220	9000	9000	9000	9000	2
351	20231019	130900	187053220	9010	9010	9010	9010	0
352	20231019	130800	187053220	9010	9010	9010	9000	3
353	20231019	130700	187026200	9000	8990	9000	8990	526
354	20231019	130600	182292350	8980	8980	8980	8980	1
355	20231019	130500	182283370	9000	9010	9010	9000	2
356	20231019	130400	182265360	8980	9000	9000	8980	22
357	20231019	130300	182067480	9010	9040	9040	9010	90
358	20231019	130200	181254690	9040	8970	9050	8970	651
359	20231019	130100	175401740	8960	8960	8960	8960	3
360	20231019	130000	175374860	8970	8970	8970	8970	30
361	20231019	125900	175105760	8970	8970	8970	8970	2
362	20231019	125800	175087820	8970	8970	8970	8970	0
363	20231019	125700	175087820	8970	8950	8970	8950	2
364	20231019	125600	175069900	8940	8940	8940	8940	18
365	20231019	125500	174908980	8930	8930	8930	8930	48
366	20231019	125400	174480340	8930	8920	8930	8920	3
367	20231019	125300	174453570	8920	8930	8930	8920	2
368	20231019	125200	174435720	8920	8920	8920	8920	1
369	20231019	125100	174426800	8930	8920	8930	8920	4
370	20231019	125000	174391110	8920	8920	8920	8920	1
371	20231019	124900	174382190	8880	8880	8880	8880	1
372	20231019	124800	174373310	8920	8920	8920	8920	1
373	20231019	124700	174364390	8930	8930	8930	8930	1
374	20231019	124600	174355460	8930	8930	8930	8930	0
375	20231019	124500	174355460	8930	8880	8930	8880	2
376	20231019	124400	174337650	8910	8910	8910	8910	171
377	20231019	124300	172814040	8910	8910	8910	8910	0
378	20231019	124200	172814040	8910	8890	8910	8890	113
379	20231019	124100	171807640	8890	8880	8890	8880	12
380	20231019	124000	171700970	8890	8890	8890	8890	1
381	20231019	123900	171692080	8890	8890	8890	8890	1
382	20231019	123800	171683190	8900	8900	8900	8900	1
383	20231019	123700	171674290	8870	8870	8870	8870	2
384	20231019	123600	171656550	8900	8900	8900	8900	1
385	20231019	123500	171647650	8900	8870	8900	8870	2
386	20231019	123400	171629880	8900	8900	8900	8900	0
387	20231019	123300	171629880	8900	8860	8900	8860	2
388	20231019	123200	171612120	8900	8900	8900	8900	1
389	20231019	123100	171603220	8900	8900	8900	8900	1
390	20231019	123000	171594320	8860	8880	8880	8860	559
391	20231019	122900	166634140	8900	8880	8900	8880	9
392	20231019	122800	166554130	8890	8890	8890	8890	27
393	20231019	122700	166314100	8890	8890	8890	8890	8
394	20231019	122600	166242980	8890	8890	8890	8890	167
395	20231019	122500	164758350	8900	8890	8900	8890	2
396	20231019	122400	164740560	8900	8900	8900	8900	0
397	20231019	122300	164740560	8900	8900	8900	8900	1
398	20231019	122200	164731660	8900	8890	8900	8890	51
399	20231019	122100	164278260	8900	8890	8900	8890	2
400	20231019	122000	164260470	8910	8910	8910	8910	1
401	20231019	121900	164251560	8910	8900	8910	8900	2
402	20231019	121800	164233750	8910	8910	8910	8910	0
403	20231019	121700	164233750	8910	8900	8910	8900	73
404	20231019	121600	163584040	8910	8900	8910	8900	4
405	20231019	121500	163548430	8900	8910	8910	8900	65
406	20231019	121400	162969390	8920	8920	8920	8920	1
407	20231019	121300	162960470	8920	8910	8920	8910	2
408	20231019	121200	162942640	8920	8920	8920	8920	1
409	20231019	121100	162933720	8910	8920	8920	8910	53
410	20231019	121000	162460990	8920	8910	8920	8910	3
411	20231019	120900	162434250	8920	8920	8920	8920	3
412	20231019	120800	162407490	8920	8920	8920	8920	9
413	20231019	120700	162327210	8930	8920	8930	8920	2
414	20231019	120600	162309360	8930	8920	8930	8920	7
415	20231019	120500	162246900	8930	8930	8930	8930	4
416	20231019	120400	162211180	8940	8930	8940	8930	10
417	20231019	120300	162121870	8930	8930	8930	8920	5
418	20231019	120200	162077250	8920	8920	8920	8920	1
419	20231019	120100	162068330	8940	8940	8940	8940	0
420	20231019	120000	162068330	8940	8940	8940	8920	70
421	20231019	115900	161442550	8920	8920	8920	8920	80
422	20231019	115800	160728950	8930	8930	8930	8930	165
423	20231019	115700	159255500	8940	8940	8940	8940	2
424	20231019	115600	159237620	8930	8930	8930	8930	3
425	20231019	115500	159210830	8940	8940	8940	8940	0
426	20231019	115400	159210830	8940	8940	8940	8940	2
427	20231019	115300	159192950	8920	8920	8920	8920	0
428	20231019	115200	159192950	8920	8910	8920	8910	43
429	20231019	115100	158809810	8920	8920	8920	8910	5
430	20231019	115000	158765230	8920	8920	8920	8920	1
431	20231019	114900	158756310	8920	8920	8920	8920	1
432	20231019	114800	158747390	8910	8920	8920	8910	2
433	20231019	114700	158729560	8910	8910	8910	8910	6
434	20231019	114600	158676100	8920	8910	8920	8910	2
435	20231019	114500	158658270	8930	8930	8930	8930	1
436	20231019	114400	158649340	8930	8930	8930	8930	14
437	20231019	114300	158524320	8940	8940	8940	8940	1
438	20231019	114200	158515380	8940	8940	8940	8930	138
439	20231019	114100	157283020	8930	8940	8940	8930	65
440	20231019	114000	156701940	8940	8930	8940	8930	4
441	20231019	113900	156666190	8940	8940	8940	8940	1
442	20231019	113800	156657250	8940	8940	8940	8940	0
443	20231019	113700	156657250	8940	8940	8940	8940	1
444	20231019	113600	156648310	8940	8940	8940	8930	6
445	20231019	113500	156594710	8940	8940	8940	8940	0
446	20231019	113400	156594710	8940	8940	8940	8940	1
447	20231019	113300	156585770	8940	8930	8940	8930	29
448	20231019	113200	156326790	8910	8910	8910	8910	1
449	20231019	113100	156317880	8940	8940	8940	8940	1
450	20231019	113000	156308940	8940	8940	8940	8940	1
451	20231019	112900	156300000	8910	8910	8910	8910	15
452	20231019	112800	156166350	8940	8910	8940	8910	2
453	20231019	112700	156148500	8940	8930	8940	8920	535
454	20231019	112600	151376150	8930	8950	8950	8930	614
455	20231019	112500	145886620	8960	8960	8960	8960	2
456	20231019	112400	145868700	8960	8970	8970	8950	16
457	20231019	112300	145725400	8970	8970	8970	8970	0
458	20231019	112200	145725400	8970	8960	8970	8960	9
459	20231019	112100	145644740	8960	8950	8960	8940	185
460	20231019	112000	143990330	8970	8970	8970	8970	1
461	20231019	111900	143981360	8960	8960	8960	8960	102
462	20231019	111800	143067440	8970	8970	8970	8970	1
463	20231019	111700	143058470	8980	8980	8980	8980	1
464	20231019	111600	143049490	8980	8980	8980	8980	0
465	20231019	111500	143049490	8980	8980	8980	8960	4
466	20231019	111400	143013590	8980	8980	8980	8980	1
467	20231019	111300	143004610	8980	8960	8980	8960	3
468	20231019	111200	142977710	8980	8980	8980	8980	3
469	20231019	111100	142950770	8980	8960	8980	8960	2
470	20231019	111000	142932830	8980	8980	8980	8980	0
471	20231019	110900	142932830	8980	8980	8980	8980	21
472	20231019	110800	142744250	8980	8980	8980	8980	1
473	20231019	110700	142735270	8980	8960	8980	8960	2
474	20231019	110600	142717330	8980	8980	8980	8980	19
475	20231019	110500	142546710	8990	8990	8990	8990	23
476	20231019	110400	142339940	9000	9000	9000	9000	1
477	20231019	110300	142330940	8990	8990	8990	8990	7
478	20231019	110200	142268010	9000	9000	9000	9000	1
479	20231019	110100	142259010	9000	9000	9000	9000	441
480	20231019	110000	138290010	9000	9000	9000	9000	54
481	20231019	105900	137804010	9000	8980	9000	8980	2
482	20231019	105800	137786030	9000	9000	9000	9000	1
483	20231019	105700	137777030	8980	8980	8980	8980	56
484	20231019	105600	137274150	8980	8980	8980	8980	50
485	20231019	105500	136825150	9010	8990	9010	8980	202
486	20231019	105400	135009870	9000	9000	9000	9000	1
487	20231019	105300	135000870	9000	9000	9000	9000	2
488	20231019	105200	134982870	9000	9000	9000	9000	50
489	20231019	105100	134532870	9000	8990	9000	8990	38
490	20231019	105000	134190900	9000	9000	9000	9000	1
491	20231019	104900	134181900	9000	9000	9000	8990	3
492	20231019	104800	134154910	9000	9000	9000	9000	7
493	20231019	104700	134091910	8990	8990	8990	8990	6
494	20231019	104600	134037970	9000	9000	9000	8990	84
495	20231019	104500	133282790	8990	8990	8990	8990	12
496	20231019	104400	133174910	8990	8990	8990	8990	4
497	20231019	104300	133138950	8990	8990	8990	8980	150
498	20231019	104200	131791930	8980	8980	8980	8980	0
499	20231019	104100	131791930	8980	8980	8980	8980	2
500	20231019	104000	131773970	8990	8990	8990	8980	3
501	20231019	103900	131747010	8960	8960	8960	8960	1
502	20231019	103800	131738050	8990	8990	8990	8990	1
503	20231019	103700	131729060	8960	8960	8960	8960	30
504	20231019	103600	131460260	8960	8950	8960	8950	6
505	20231019	103500	131406530	8960	8980	8980	8960	3
506	20231019	103400	131379610	8960	8980	8980	8960	2
507	20231019	103300	131361670	8980	8980	8980	8980	0
508	20231019	103200	131361670	8980	8980	8980	8980	2
509	20231019	103100	131343710	8990	8990	8990	8990	1
510	20231019	103000	131334720	8980	8980	8980	8980	1
511	20231019	102900	131325740	9000	9000	9000	9000	1
512	20231019	102800	131316740	9000	9000	9000	9000	1
513	20231019	102700	131307740	9000	9000	9000	9000	3
514	20231019	102600	131280740	9010	9000	9010	9000	3
515	20231019	102500	131253720	9010	9000	9010	9000	1001
516	20231019	102400	122244710	9010	9000	9010	9000	17
517	20231019	102300	122091700	9000	8920	9000	8920	2
518	20231019	102200	122073780	8990	8910	8990	8910	2
519	20231019	102100	122055880	9000	9000	9000	9000	2
520	20231019	102000	122037880	9000	9000	9000	9000	1
521	20231019	101900	122028880	8970	8960	9000	8840	890
522	20231019	101800	114085080	8960	8960	8960	8960	1
523	20231019	101700	114076120	9020	8980	9020	8980	14
524	20231019	101600	113950360	8980	8960	8980	8960	459
525	20231019	101500	109837560	8960	8960	8960	8960	39
526	20231019	101400	109488120	8970	8960	8970	8960	2
527	20231019	101300	109470190	8970	8970	8970	8970	3
528	20231019	101200	109443280	8980	8980	8980	8980	1
529	20231019	101100	109434300	8980	8980	8980	8980	2
530	20231019	101000	109416340	8980	8950	8980	8950	12
531	20231019	100900	109308610	8980	8980	8980	8980	1
532	20231019	100800	109299630	8980	8980	8980	8980	5
533	20231019	100700	109254730	8980	8980	8980	8960	97
534	20231019	100600	108384460	9030	9000	9040	8990	392
535	20231019	100500	104859120	9010	9010	9010	9010	146
536	20231019	100400	103543660	9040	9020	9040	9020	124
537	20231019	100300	102425160	9050	9050	9050	9050	61
538	20231019	100200	101873110	9050	9040	9050	9020	109
539	20231019	100100	100887730	9050	9050	9050	9040	1893
540	20231019	100000	83756630	9050	9050	9050	9050	223
541	20231019	095900	81738480	9040	9040	9040	9040	1
542	20231019	095800	81729440	9040	9020	9040	9020	2
543	20231019	095700	81711380	9050	9050	9050	9050	10
544	20231019	095600	81620880	9050	9050	9050	9050	55
545	20231019	095500	81123130	9050	9050	9050	9050	5
546	20231019	095400	81077880	9050	9000	9050	8980	861
547	20231019	095300	73316280	9000	8990	9000	8980	209
548	20231019	095200	71438890	9000	9000	9000	9000	0
549	20231019	095100	71438890	9000	8990	9000	8990	3
550	20231019	095000	71411910	9000	8990	9000	8990	3
551	20231019	094900	71384930	8990	8980	8990	8980	42
552	20231019	094800	71007360	8990	8990	8990	8990	1
553	20231019	094700	70998370	9000	9000	9000	9000	1
554	20231019	094600	70989370	9000	9000	9000	9000	0
555	20231019	094500	70989370	9000	8970	9000	8970	176
556	20231019	094400	69410620	9010	9010	9010	8980	11
557	20231019	094300	69311570	9010	9010	9010	9010	2
558	20231019	094200	69293550	8970	9010	9010	8970	15
559	20231019	094100	69158920	9010	9010	9010	8960	1555
560	20231019	094000	55214060	9010	9010	9010	9010	50
561	20231019	093900	54763560	9010	9010	9010	9010	0
562	20231019	093800	54763560	9010	9010	9010	9010	36
563	20231019	093700	54439200	8980	8980	8980	8980	1
564	20231019	093600	54430220	9010	9010	9010	9010	4
565	20231019	093500	54394180	9010	9010	9010	9010	2
566	20231019	093400	54376160	9010	8980	9010	8980	17
567	20231019	093300	54223020	8980	8980	8980	8980	1
568	20231019	093200	54214040	9010	9010	9010	9010	2
569	20231019	093100	54196020	9010	9010	9010	9010	1
570	20231019	093000	54187010	9010	9010	9010	9010	2
571	20231019	092900	54168990	9020	9020	9020	8970	3
572	20231019	092800	54141980	9020	9020	9020	9020	0
573	20231019	092700	54141980	9020	9020	9020	9020	1
574	20231019	092600	54132960	9030	9040	9040	8960	372
575	20231019	092500	50794170	8970	8970	8970	8970	34
576	20231019	092400	50489190	9040	9000	9040	8980	595
577	20231019	092300	45146010	9060	9060	9060	9060	1
578	20231019	092200	45136950	8980	9070	9070	8980	233
579	20231019	092100	43042680	9080	9060	9080	9000	26
580	20231019	092000	42808400	9060	9060	9060	9060	71
581	20231019	091900	42165140	9090	9090	9090	9090	0
582	20231019	091800	42165140	9090	9090	9090	9090	1
583	20231019	091700	42156050	8990	9110	9110	8990	121
584	20231019	091600	41067350	9000	9000	9000	9000	252
585	20231019	091500	38799350	9000	9000	9000	9000	21
586	20231019	091400	38610350	9000	9000	9000	9000	1
587	20231019	091300	38601350	9000	9010	9010	8990	144
588	20231019	091200	37305580	9080	9030	9080	9030	216
589	20231019	091100	35354900	9030	9030	9030	9030	33
590	20231019	091000	35056910	9010	9020	9020	9000	121
591	20231019	090900	33967700	9120	9020	9130	8990	1472
592	20231019	090800	20622340	9120	9070	9120	9030	339
593	20231019	090700	17557430	9070	9150	9150	9070	82
594	20231019	090600	16812090	9170	9170	9170	9070	53
595	20231019	090500	16331080	9170	9090	9170	9070	114
596	20231019	090400	15295750	9190	9190	9190	9190	108
597	20231019	090300	14303230	9190	9190	9190	9190	3
598	20231019	090200	14275660	9100	9120	9210	9100	144
599	20231019	090100	12962290	9130	9170	9230	9130	421
600	20231019	090000	9104440	9220	9240	9240	9180	986