KissMeData/053260/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	192100	316521400	5560	5560	5560	5560	1083
3	20231019	192000	316521400	5560	5560	5560	5560	0
4	20231019	191900	316521400	5560	5560	5560	5560	0
5	20231019	191800	316521400	5560	5560	5560	5560	0
6	20231019	191700	316521400	5560	5560	5560	5560	0
7	20231019	191600	316521400	5560	5560	5560	5560	0
8	20231019	191500	316521400	5560	5560	5560	5560	0
9	20231019	191400	316521400	5560	5560	5560	5560	0
10	20231019	191300	316521400	5560	5560	5560	5560	0
11	20231019	191200	316521400	5560	5560	5560	5560	0
12	20231019	191100	316521400	5560	5560	5560	5560	0
13	20231019	191000	316521400	5560	5560	5560	5560	0
14	20231019	190900	316521400	5560	5560	5560	5560	0
15	20231019	190800	316521400	5560	5560	5560	5560	0
16	20231019	190700	316521400	5560	5560	5560	5560	0
17	20231019	190600	316521400	5560	5560	5560	5560	0
18	20231019	190500	316521400	5560	5560	5560	5560	0
19	20231019	190400	316521400	5560	5560	5560	5560	0
20	20231019	190300	316521400	5560	5560	5560	5560	0
21	20231019	190200	316521400	5560	5560	5560	5560	0
22	20231019	190100	316521400	5560	5560	5560	5560	0
23	20231019	190000	316521400	5560	5560	5560	5560	0
24	20231019	185900	316521400	5560	5560	5560	5560	0
25	20231019	185800	316521400	5560	5560	5560	5560	0
26	20231019	185700	316521400	5560	5560	5560	5560	0
27	20231019	185600	316521400	5560	5560	5560	5560	0
28	20231019	185500	316521400	5560	5560	5560	5560	0
29	20231019	185400	316521400	5560	5560	5560	5560	0
30	20231019	185300	316521400	5560	5560	5560	5560	0
31	20231019	185200	316521400	5560	5560	5560	5560	0
32	20231019	185100	316521400	5560	5560	5560	5560	1083
33	20231019	185000	316521400	5560	5560	5560	5560	0
34	20231019	184900	316521400	5560	5560	5560	5560	0
35	20231019	184800	316521400	5560	5560	5560	5560	0
36	20231019	184700	316521400	5560	5560	5560	5560	0
37	20231019	184600	316521400	5560	5560	5560	5560	0
38	20231019	184500	316521400	5560	5560	5560	5560	0
39	20231019	184400	316521400	5560	5560	5560	5560	0
40	20231019	184300	316521400	5560	5560	5560	5560	0
41	20231019	184200	316521400	5560	5560	5560	5560	0
42	20231019	184100	316521400	5560	5560	5560	5560	0
43	20231019	184000	316521400	5560	5560	5560	5560	0
44	20231019	183900	316521400	5560	5560	5560	5560	0
45	20231019	183800	316521400	5560	5560	5560	5560	0
46	20231019	183700	316521400	5560	5560	5560	5560	0
47	20231019	183600	316521400	5560	5560	5560	5560	0
48	20231019	183500	316521400	5560	5560	5560	5560	0
49	20231019	183400	316521400	5560	5560	5560	5560	0
50	20231019	183300	316521400	5560	5560	5560	5560	0
51	20231019	183200	316521400	5560	5560	5560	5560	0
52	20231019	183100	316521400	5560	5560	5560	5560	0
53	20231019	183000	316521400	5560	5560	5560	5560	0
54	20231019	182900	316521400	5560	5560	5560	5560	0
55	20231019	182800	316521400	5560	5560	5560	5560	0
56	20231019	182700	316521400	5560	5560	5560	5560	0
57	20231019	182600	316521400	5560	5560	5560	5560	0
58	20231019	182500	316521400	5560	5560	5560	5560	0
59	20231019	182400	316521400	5560	5560	5560	5560	0
60	20231019	182300	316521400	5560	5560	5560	5560	0
61	20231019	182200	316521400	5560	5560	5560	5560	0
62	20231019	182100	316521400	5560	5560	5560	5560	1083
63	20231019	182000	316521400	5560	5560	5560	5560	0
64	20231019	181900	316521400	5560	5560	5560	5560	0
65	20231019	181800	316521400	5560	5560	5560	5560	0
66	20231019	181700	316521400	5560	5560	5560	5560	0
67	20231019	181600	316521400	5560	5560	5560	5560	0
68	20231019	181500	316521400	5560	5560	5560	5560	0
69	20231019	181400	316521400	5560	5560	5560	5560	0
70	20231019	181300	316521400	5560	5560	5560	5560	0
71	20231019	181200	316521400	5560	5560	5560	5560	0
72	20231019	181100	316521400	5560	5560	5560	5560	0
73	20231019	181000	316521400	5560	5560	5560	5560	0
74	20231019	180900	316521400	5560	5560	5560	5560	0
75	20231019	180800	316521400	5560	5560	5560	5560	0
76	20231019	180700	316521400	5560	5560	5560	5560	0
77	20231019	180600	316521400	5560	5560	5560	5560	0
78	20231019	180500	316521400	5560	5560	5560	5560	0
79	20231019	180400	316521400	5560	5560	5560	5560	0
80	20231019	180300	316521400	5560	5560	5560	5560	0
81	20231019	180200	316521400	5560	5560	5560	5560	0
82	20231019	180100	316521400	5560	5560	5560	5560	0
83	20231019	180000	316521400	5560	5560	5560	5560	0
84	20231019	175900	316521400	5560	5560	5560	5560	0
85	20231019	175800	316521400	5560	5560	5560	5560	0
86	20231019	175700	316521400	5560	5560	5560	5560	0
87	20231019	175600	316521400	5560	5560	5560	5560	0
88	20231019	175500	316521400	5560	5560	5560	5560	0
89	20231019	175400	316521400	5560	5560	5560	5560	0
90	20231019	175300	316521400	5560	5560	5560	5560	0
91	20231019	175200	316521400	5560	5560	5560	5560	0
92	20231019	175100	316521400	5560	5560	5560	5560	1083
93	20231019	175000	316521400	5560	5560	5560	5560	0
94	20231019	174900	316521400	5560	5560	5560	5560	0
95	20231019	174800	316521400	5560	5560	5560	5560	0
96	20231019	174700	316521400	5560	5560	5560	5560	0
97	20231019	174600	316521400	5560	5560	5560	5560	0
98	20231019	174500	316521400	5560	5560	5560	5560	0
99	20231019	174400	316521400	5560	5560	5560	5560	0
100	20231019	174300	316521400	5560	5560	5560	5560	0
101	20231019	174200	316521400	5560	5560	5560	5560	0
102	20231019	174100	316521400	5560	5560	5560	5560	0
103	20231019	174000	316521400	5560	5560	5560	5560	0
104	20231019	173900	316521400	5560	5560	5560	5560	0
105	20231019	173800	316521400	5560	5560	5560	5560	0
106	20231019	173700	316521400	5560	5560	5560	5560	0
107	20231019	173600	316521400	5560	5560	5560	5560	0
108	20231019	173500	316521400	5560	5560	5560	5560	0
109	20231019	173400	316521400	5560	5560	5560	5560	0
110	20231019	173300	316521400	5560	5560	5560	5560	0
111	20231019	173200	316521400	5560	5560	5560	5560	0
112	20231019	173100	316521400	5560	5560	5560	5560	0
113	20231019	173000	316521400	5560	5560	5560	5560	0
114	20231019	172900	316521400	5560	5560	5560	5560	0
115	20231019	172800	316521400	5560	5560	5560	5560	0
116	20231019	172700	316521400	5560	5560	5560	5560	0
117	20231019	172600	316521400	5560	5560	5560	5560	0
118	20231019	172500	316521400	5560	5560	5560	5560	0
119	20231019	172400	316521400	5560	5560	5560	5560	0
120	20231019	172300	316521400	5560	5560	5560	5560	0
121	20231019	172200	316521400	5560	5560	5560	5560	0
122	20231019	172100	316521400	5560	5560	5560	5560	1083
123	20231019	172000	316521400	5560	5560	5560	5560	0
124	20231019	171900	316521400	5560	5560	5560	5560	0
125	20231019	171800	316521400	5560	5560	5560	5560	0
126	20231019	171700	316521400	5560	5560	5560	5560	0
127	20231019	171600	316521400	5560	5560	5560	5560	0
128	20231019	171500	316521400	5560	5560	5560	5560	0
129	20231019	171400	316521400	5560	5560	5560	5560	0
130	20231019	171300	316521400	5560	5560	5560	5560	0
131	20231019	171200	316521400	5560	5560	5560	5560	0
132	20231019	171100	316521400	5560	5560	5560	5560	0
133	20231019	171000	316521400	5560	5560	5560	5560	0
134	20231019	170900	316521400	5560	5560	5560	5560	0
135	20231019	170800	316521400	5560	5560	5560	5560	0
136	20231019	170700	316521400	5560	5560	5560	5560	0
137	20231019	170600	316521400	5560	5560	5560	5560	0
138	20231019	170500	316521400	5560	5560	5560	5560	0
139	20231019	170400	316521400	5560	5560	5560	5560	0
140	20231019	170300	316521400	5560	5560	5560	5560	0
141	20231019	170200	316521400	5560	5560	5560	5560	0
142	20231019	170100	316521400	5560	5560	5560	5560	0
143	20231019	170000	316521400	5560	5560	5560	5560	0
144	20231019	165900	316521400	5560	5560	5560	5560	0
145	20231019	165800	316521400	5560	5560	5560	5560	0
146	20231019	165700	316521400	5560	5560	5560	5560	0
147	20231019	165600	316521400	5560	5560	5560	5560	0
148	20231019	165500	316521400	5560	5560	5560	5560	0
149	20231019	165400	316521400	5560	5560	5560	5560	0
150	20231019	165300	316521400	5560	5560	5560	5560	0
151	20231019	165200	316521400	5560	5560	5560	5560	0
152	20231019	165100	316521400	5560	5560	5560	5560	1083
153	20231019	165000	316521400	5560	5560	5560	5560	0
154	20231019	164900	316521400	5560	5560	5560	5560	0
155	20231019	164800	316521400	5560	5560	5560	5560	0
156	20231019	164700	316521400	5560	5560	5560	5560	0
157	20231019	164600	316521400	5560	5560	5560	5560	0
158	20231019	164500	316521400	5560	5560	5560	5560	0
159	20231019	164400	316521400	5560	5560	5560	5560	0
160	20231019	164300	316521400	5560	5560	5560	5560	0
161	20231019	164200	316521400	5560	5560	5560	5560	0
162	20231019	164100	316521400	5560	5560	5560	5560	0
163	20231019	164000	316521400	5560	5560	5560	5560	0
164	20231019	163900	316521400	5560	5560	5560	5560	0
165	20231019	163800	316521400	5560	5560	5560	5560	0
166	20231019	163700	316521400	5560	5560	5560	5560	0
167	20231019	163600	316521400	5560	5560	5560	5560	0
168	20231019	163500	316521400	5560	5560	5560	5560	0
169	20231019	163400	316521400	5560	5560	5560	5560	0
170	20231019	163300	316521400	5560	5560	5560	5560	0
171	20231019	163200	316521400	5560	5560	5560	5560	0
172	20231019	163100	316521400	5560	5560	5560	5560	0
173	20231019	163000	316521400	5560	5560	5560	5560	0
174	20231019	162900	316521400	5560	5560	5560	5560	0
175	20231019	162800	316521400	5560	5560	5560	5560	0
176	20231019	162700	316521400	5560	5560	5560	5560	0
177	20231019	162600	316521400	5560	5560	5560	5560	0
178	20231019	162500	316521400	5560	5560	5560	5560	0
179	20231019	162400	316521400	5560	5560	5560	5560	0
180	20231019	162300	316521400	5560	5560	5560	5560	0
181	20231019	162200	316521400	5560	5560	5560	5560	0
182	20231019	162100	316521400	5560	5560	5560	5560	1083
183	20231019	162000	316521400	5560	5560	5560	5560	0
184	20231019	161900	316521400	5560	5560	5560	5560	0
185	20231019	161800	316521400	5560	5560	5560	5560	0
186	20231019	161700	316521400	5560	5560	5560	5560	0
187	20231019	161600	316521400	5560	5560	5560	5560	0
188	20231019	161500	316521400	5560	5560	5560	5560	0
189	20231019	161400	316521400	5560	5560	5560	5560	0
190	20231019	161300	316521400	5560	5560	5560	5560	0
191	20231019	161200	316521400	5560	5560	5560	5560	0
192	20231019	161100	316521400	5560	5560	5560	5560	0
193	20231019	161000	316521400	5560	5560	5560	5560	0
194	20231019	160900	316521400	5560	5560	5560	5560	0
195	20231019	160800	316521400	5560	5560	5560	5560	0
196	20231019	160700	316521400	5560	5560	5560	5560	0
197	20231019	160600	316521400	5560	5560	5560	5560	0
198	20231019	160500	316521400	5560	5560	5560	5560	0
199	20231019	160400	316521400	5560	5560	5560	5560	0
200	20231019	160300	316521400	5560	5560	5560	5560	0
201	20231019	160200	316521400	5560	5560	5560	5560	0
202	20231019	160100	316521400	5560	5560	5560	5560	0
203	20231019	160000	316521400	5560	5560	5560	5560	0
204	20231019	155900	316521400	5560	5560	5560	5560	0
205	20231019	155800	316521400	5560	5560	5560	5560	0
206	20231019	155700	316521400	5560	5560	5560	5560	0
207	20231019	155600	316521400	5560	5560	5560	5560	0
208	20231019	155500	316521400	5560	5560	5560	5560	0
209	20231019	155400	316521400	5560	5560	5560	5560	0
210	20231019	155300	316521400	5560	5560	5560	5560	0
211	20231019	155200	316521400	5560	5560	5560	5560	0
212	20231019	155100	316521400	5560	5560	5560	5560	1083
213	20231019	155000	316521400	5560	5560	5560	5560	0
214	20231019	154900	316521400	5560	5560	5560	5560	0
215	20231019	154800	316521400	5560	5560	5560	5560	0
216	20231019	154700	316521400	5560	5560	5560	5560	0
217	20231019	154600	316521400	5560	5560	5560	5560	0
218	20231019	154500	316521400	5560	5560	5560	5560	0
219	20231019	154400	316521400	5560	5560	5560	5560	0
220	20231019	154300	316521400	5560	5560	5560	5560	0
221	20231019	154200	316521400	5560	5560	5560	5560	0
222	20231019	154100	316521400	5560	5560	5560	5560	0
223	20231019	154000	316521400	5560	5560	5560	5560	0
224	20231019	153900	316521400	5560	5560	5560	5560	0
225	20231019	153800	316521400	5560	5560	5560	5560	0
226	20231019	153700	316521400	5560	5560	5560	5560	0
227	20231019	153600	316521400	5560	5560	5560	5560	0
228	20231019	153500	316521400	5560	5560	5560	5560	0
229	20231019	153400	316521400	5560	5560	5560	5560	0
230	20231019	153300	316521400	5560	5560	5560	5560	0
231	20231019	153200	316521400	5560	5560	5560	5560	0
232	20231019	153100	316521400	5560	5560	5560	5560	0
233	20231019	153000	316521400	5560	5560	5560	5560	1083
234	20231019	152900	310499920	5610	5610	5610	5610	0
235	20231019	152800	310499920	5610	5610	5610	5610	0
236	20231019	152700	310499920	5610	5610	5610	5610	0
237	20231019	152600	310499920	5610	5610	5610	5610	0
238	20231019	152500	310499920	5610	5610	5610	5610	0
239	20231019	152400	310499920	5610	5610	5610	5610	0
240	20231019	152300	310499920	5610	5610	5610	5610	0
241	20231019	152200	310499920	5610	5610	5610	5610	0
242	20231019	152100	310499920	5610	5610	5610	5610	0
243	20231019	152000	310499920	5610	5610	5610	5610	0
244	20231019	151900	310499920	5610	5600	5630	5600	116
245	20231019	151800	309850260	5640	5640	5640	5640	0
246	20231019	151700	309850260	5640	5640	5640	5640	0
247	20231019	151600	309850260	5640	5640	5640	5640	2
248	20231019	151500	309838980	5590	5590	5590	5590	0
249	20231019	151400	309838980	5590	5590	5590	5590	0
250	20231019	151300	309838980	5590	5610	5610	5590	21
251	20231019	151200	309721190	5590	5590	5590	5590	0
252	20231019	151100	309721190	5590	5590	5590	5590	46
253	20231019	151000	309464050	5610	5610	5610	5610	2
254	20231019	150900	309452830	5590	5590	5610	5590	36
255	20231019	150800	309251570	5640	5640	5640	5640	1
256	20231019	150700	309245930	5640	5600	5640	5600	351
257	20231019	150600	307278550	5600	5590	5600	5590	1711
258	20231019	150500	297698450	5610	5610	5610	5610	0
259	20231019	150400	297698450	5610	5570	5620	5570	476
260	20231019	150300	295046510	5560	5550	5560	5550	456
261	20231019	150200	292513020	5550	5550	5550	5550	0
262	20231019	150100	292513020	5550	5550	5550	5550	1
263	20231019	150000	292507470	5560	5560	5560	5560	0
264	20231019	145900	292507470	5560	5540	5560	5540	336
265	20231019	145800	290645990	5490	5520	5520	5490	104
266	20231019	145700	290074810	5560	5510	5560	5510	363
267	20231019	145600	288071460	5510	5500	5510	5500	16
268	20231019	145500	287983430	5510	5510	5510	5510	0
269	20231019	145400	287983430	5510	5500	5510	5490	775
270	20231019	145300	283726600	5540	5540	5560	5500	505
271	20231019	145200	280946760	5570	5570	5570	5570	0
272	20231019	145100	280946760	5570	5530	5570	5510	126
273	20231019	145000	280249860	5540	5540	5540	5540	0
274	20231019	144900	280249860	5540	5540	5540	5540	856
275	20231019	144800	275507620	5540	5550	5580	5540	174
276	20231019	144700	274543350	5550	5550	5550	5550	54
277	20231019	144600	274243650	5580	5550	5580	5550	71
278	20231019	144500	273849420	5550	5630	5630	5550	861
279	20231019	144400	269066910	5570	5670	5670	5560	967
280	20231019	144300	263652270	5670	5620	5670	5530	2307
281	20231019	144200	250795580	5620	5720	5740	5580	4620
282	20231019	144100	224524510	5730	5550	5770	5550	9782
283	20231019	144000	168970760	5550	5500	5550	5500	658
284	20231019	143900	165347140	5480	5480	5480	5480	0
285	20231019	143800	165347140	5480	5480	5480	5480	0
286	20231019	143700	165347140	5480	5480	5480	5480	0
287	20231019	143600	165347140	5480	5480	5480	5480	0
288	20231019	143500	165347140	5480	5480	5480	5480	0
289	20231019	143400	165347140	5480	5480	5480	5480	0
290	20231019	143300	165347140	5480	5480	5480	5480	0
291	20231019	143200	165347140	5480	5480	5480	5480	0
292	20231019	143100	165347140	5480	5480	5480	5480	0
293	20231019	143000	165347140	5480	5480	5480	5480	0
294	20231019	142900	165347140	5480	5480	5480	5480	200
295	20231019	142800	164251140	5480	5500	5500	5480	1610
296	20231019	142700	155422510	5490	5490	5490	5490	0
297	20231019	142600	155422510	5490	5490	5490	5490	0
298	20231019	142500	155422510	5490	5490	5490	5490	0
299	20231019	142400	155422510	5490	5490	5490	5490	0
300	20231019	142300	155422510	5490	5520	5530	5490	94
301	20231019	142200	154906320	5490	5500	5500	5490	100
302	20231019	142100	154357120	5550	5550	5550	5550	0
303	20231019	142000	154357120	5550	5550	5550	5550	0
304	20231019	141900	154357120	5550	5530	5550	5530	200
305	20231019	141800	153247370	5520	5500	5520	5500	122
306	20231019	141700	152574220	5510	5510	5510	5510	0
307	20231019	141600	152574220	5510	5510	5510	5510	0
308	20231019	141500	152574220	5510	5510	5510	5510	0
309	20231019	141400	152574220	5510	5510	5510	5510	0
310	20231019	141300	152574220	5510	5510	5510	5510	0
311	20231019	141200	152574220	5510	5510	5510	5510	103
312	20231019	141100	152006690	5520	5520	5520	5520	0
313	20231019	141000	152006690	5520	5520	5520	5520	7
314	20231019	140900	151968050	5520	5520	5520	5520	0
315	20231019	140800	151968050	5520	5520	5520	5520	0
316	20231019	140700	151968050	5520	5520	5520	5520	0
317	20231019	140600	151968050	5520	5520	5520	5520	8
318	20231019	140500	151923890	5520	5520	5520	5520	0
319	20231019	140400	151923890	5520	5500	5520	5500	203
320	20231019	140300	150807080	5510	5510	5510	5510	0
321	20231019	140200	150807080	5510	5510	5510	5510	0
322	20231019	140100	150807080	5510	5510	5510	5510	1
323	20231019	140000	150801570	5510	5510	5510	5510	0
324	20231019	135900	150801570	5510	5510	5510	5510	0
325	20231019	135800	150801570	5510	5510	5510	5510	0
326	20231019	135700	150801570	5510	5510	5510	5510	2
327	20231019	135600	150790550	5510	5510	5510	5510	0
328	20231019	135500	150790550	5510	5510	5510	5510	0
329	20231019	135400	150790550	5510	5510	5510	5510	1
330	20231019	135300	150785040	5480	5480	5480	5480	0
331	20231019	135200	150785040	5480	5480	5480	5480	0
332	20231019	135100	150785040	5480	5480	5480	5480	0
333	20231019	135000	150785040	5480	5480	5480	5480	0
334	20231019	134900	150785040	5480	5490	5490	5480	201
335	20231019	134800	149682210	5500	5500	5500	5500	0
336	20231019	134700	149682210	5500	5500	5500	5500	8
337	20231019	134600	149638210	5500	5500	5500	5500	10
338	20231019	134500	149583210	5490	5500	5500	5490	7
339	20231019	134400	149544770	5490	5490	5490	5490	0
340	20231019	134300	149544770	5490	5490	5490	5490	0
341	20231019	134200	149544770	5490	5490	5490	5490	0
342	20231019	134100	149544770	5490	5490	5490	5490	0
343	20231019	134000	149544770	5490	5490	5490	5490	0
344	20231019	133900	149544770	5490	5490	5490	5490	0
345	20231019	133800	149544770	5490	5490	5490	5490	0
346	20231019	133700	149544770	5490	5490	5490	5490	0
347	20231019	133600	149544770	5490	5490	5490	5490	0
348	20231019	133500	149544770	5490	5490	5490	5490	0
349	20231019	133400	149544770	5490	5490	5490	5490	0
350	20231019	133300	149544770	5490	5490	5490	5490	0
351	20231019	133200	149544770	5490	5490	5490	5490	0
352	20231019	133100	149544770	5490	5490	5490	5490	0
353	20231019	133000	149544770	5490	5490	5490	5490	0
354	20231019	132900	149544770	5490	5490	5490	5490	0
355	20231019	132800	149544770	5490	5490	5490	5490	0
356	20231019	132700	149544770	5490	5490	5490	5490	0
357	20231019	132600	149544770	5490	5490	5490	5490	0
358	20231019	132500	149544770	5490	5490	5490	5490	0
359	20231019	132400	149544770	5490	5490	5490	5490	0
360	20231019	132300	149544770	5490	5490	5490	5490	0
361	20231019	132200	149544770	5490	5490	5490	5490	0
362	20231019	132100	149544770	5490	5490	5490	5490	0
363	20231019	132000	149544770	5490	5490	5490	5490	0
364	20231019	131900	149544770	5490	5490	5490	5490	5
365	20231019	131800	149517320	5490	5490	5490	5490	0
366	20231019	131700	149517320	5490	5490	5490	5490	0
367	20231019	131600	149517320	5490	5490	5490	5490	0
368	20231019	131500	149517320	5490	5490	5490	5490	0
369	20231019	131400	149517320	5490	5490	5490	5490	263
370	20231019	131300	148073450	5500	5500	5500	5500	0
371	20231019	131200	148073450	5500	5500	5500	5500	0
372	20231019	131100	148073450	5500	5500	5500	5500	4
373	20231019	131000	148051450	5490	5490	5490	5490	0
374	20231019	130900	148051450	5490	5490	5490	5490	150
375	20231019	130800	147227950	5480	5480	5480	5480	0
376	20231019	130700	147227950	5480	5480	5480	5480	0
377	20231019	130600	147227950	5480	5480	5480	5480	0
378	20231019	130500	147227950	5480	5480	5480	5480	0
379	20231019	130400	147227950	5480	5480	5480	5480	0
380	20231019	130300	147227950	5480	5500	5500	5480	25
381	20231019	130200	147090900	5480	5480	5480	5480	0
382	20231019	130100	147090900	5480	5480	5480	5480	0
383	20231019	130000	147090900	5480	5480	5480	5480	100
384	20231019	125900	146542900	5480	5480	5480	5480	1
385	20231019	125800	146537420	5520	5520	5520	5520	0
386	20231019	125700	146537420	5520	5480	5520	5480	6
387	20231019	125600	146504500	5490	5490	5490	5490	0
388	20231019	125500	146504500	5490	5490	5490	5490	0
389	20231019	125400	146504500	5490	5490	5490	5490	0
390	20231019	125300	146504500	5490	5490	5490	5490	0
391	20231019	125200	146504500	5490	5490	5490	5490	677
392	20231019	125100	142787770	5470	5470	5470	5470	30
393	20231019	125000	142623670	5470	5470	5470	5470	1479
394	20231019	124900	134533540	5470	5450	5470	5450	440
395	20231019	124800	132130340	5450	5450	5450	5450	1407
396	20231019	124700	124462190	5450	5450	5450	5450	545
397	20231019	124600	121491940	5470	5460	5470	5450	18
398	20231019	124500	121393720	5470	5470	5470	5470	97
399	20231019	124400	120863130	5480	5480	5480	5480	0
400	20231019	124300	120863130	5480	5490	5490	5480	116
401	20231019	124200	120226990	5500	5500	5500	5500	466
402	20231019	124100	117663990	5510	5510	5510	5510	0
403	20231019	124000	117663990	5510	5510	5510	5510	70
404	20231019	123900	117278290	5510	5510	5510	5510	0
405	20231019	123800	117278290	5510	5510	5510	5510	0
406	20231019	123700	117278290	5510	5520	5520	5510	1636
407	20231019	123600	108263900	5550	5550	5550	5550	0
408	20231019	123500	108263900	5550	5550	5550	5550	0
409	20231019	123400	108263900	5550	5550	5550	5550	0
410	20231019	123300	108263900	5550	5520	5550	5510	201
411	20231019	123200	107155790	5550	5550	5550	5550	0
412	20231019	123100	107155790	5550	5550	5550	5550	0
413	20231019	123000	107155790	5550	5550	5550	5550	0
414	20231019	122900	107155790	5550	5550	5550	5550	3
415	20231019	122800	107139140	5550	5550	5550	5550	0
416	20231019	122700	107139140	5550	5550	5550	5550	0
417	20231019	122600	107139140	5550	5550	5550	5550	0
418	20231019	122500	107139140	5550	5550	5550	5550	0
419	20231019	122400	107139140	5550	5550	5550	5550	0
420	20231019	122300	107139140	5550	5550	5550	5550	1
421	20231019	122200	107133590	5550	5550	5550	5550	0
422	20231019	122100	107133590	5550	5550	5550	5550	0
423	20231019	122000	107133590	5550	5550	5550	5550	0
424	20231019	121900	107133590	5550	5550	5550	5550	3
425	20231019	121800	107116940	5510	5510	5510	5510	0
426	20231019	121700	107116940	5510	5510	5510	5510	0
427	20231019	121600	107116940	5510	5510	5510	5510	8
428	20231019	121500	107072860	5510	5510	5510	5510	0
429	20231019	121400	107072860	5510	5510	5510	5510	40
430	20231019	121300	106852460	5520	5530	5530	5520	1964
431	20231019	121200	96011060	5550	5550	5550	5550	0
432	20231019	121100	96011060	5550	5550	5550	5550	0
433	20231019	121000	96011060	5550	5550	5550	5550	0
434	20231019	120900	96011060	5550	5550	5550	5550	0
435	20231019	120800	96011060	5550	5550	5550	5550	0
436	20231019	120700	96011060	5550	5550	5550	5550	0
437	20231019	120600	96011060	5550	5550	5550	5550	0
438	20231019	120500	96011060	5550	5550	5550	5550	0
439	20231019	120400	96011060	5550	5550	5550	5550	1
440	20231019	120300	96005510	5570	5570	5570	5570	0
441	20231019	120200	96005510	5570	5570	5570	5570	0
442	20231019	120100	96005510	5570	5570	5570	5570	0
443	20231019	120000	96005510	5570	5570	5570	5570	0
444	20231019	115900	96005510	5570	5570	5570	5570	0
445	20231019	115800	96005510	5570	5570	5570	5570	0
446	20231019	115700	96005510	5570	5570	5570	5570	0
447	20231019	115600	96005510	5570	5570	5570	5570	0
448	20231019	115500	96005510	5570	5570	5570	5570	0
449	20231019	115400	96005510	5570	5570	5570	5570	0
450	20231019	115300	96005510	5570	5570	5570	5570	0
451	20231019	115200	96005510	5570	5570	5570	5570	0
452	20231019	115100	96005510	5570	5570	5570	5570	8
453	20231019	115000	95960950	5570	5570	5570	5570	0
454	20231019	114900	95960950	5570	5570	5570	5570	0
455	20231019	114800	95960950	5570	5570	5570	5570	0
456	20231019	114700	95960950	5570	5570	5570	5570	0
457	20231019	114600	95960950	5570	5570	5570	5570	0
458	20231019	114500	95960950	5570	5570	5570	5570	0
459	20231019	114400	95960950	5570	5570	5570	5570	0
460	20231019	114300	95960950	5570	5570	5570	5570	0
461	20231019	114200	95960950	5570	5570	5570	5570	0
462	20231019	114100	95960950	5570	5570	5570	5570	0
463	20231019	114000	95960950	5570	5570	5570	5570	0
464	20231019	113900	95960950	5570	5570	5570	5570	1
465	20231019	113800	95955380	5530	5530	5530	5530	0
466	20231019	113700	95955380	5530	5530	5530	5530	1
467	20231019	113600	95949850	5570	5570	5570	5570	0
468	20231019	113500	95949850	5570	5570	5570	5570	0
469	20231019	113400	95949850	5570	5570	5570	5570	0
470	20231019	113300	95949850	5570	5570	5570	5570	0
471	20231019	113200	95949850	5570	5570	5570	5570	0
472	20231019	113100	95949850	5570	5570	5570	5570	0
473	20231019	113000	95949850	5570	5570	5570	5570	1
474	20231019	112900	95944280	5530	5530	5530	5530	0
475	20231019	112800	95944280	5530	5570	5570	5530	107
476	20231019	112700	95348570	5570	5570	5570	5570	0
477	20231019	112600	95348570	5570	5570	5570	5570	0
478	20231019	112500	95348570	5570	5570	5570	5570	0
479	20231019	112400	95348570	5570	5570	5570	5570	1
480	20231019	112300	95343000	5570	5570	5570	5570	4
481	20231019	112200	95320720	5580	5580	5580	5580	0
482	20231019	112100	95320720	5580	5580	5580	5580	0
483	20231019	112000	95320720	5580	5580	5580	5580	0
484	20231019	111900	95320720	5580	5580	5580	5580	0
485	20231019	111800	95320720	5580	5580	5580	5580	0
486	20231019	111700	95320720	5580	5580	5580	5580	0
487	20231019	111600	95320720	5580	5580	5580	5580	0
488	20231019	111500	95320720	5580	5580	5580	5580	0
489	20231019	111400	95320720	5580	5580	5580	5580	0
490	20231019	111300	95320720	5580	5580	5580	5580	1
491	20231019	111200	95315140	5590	5590	5590	5590	0
492	20231019	111100	95315140	5590	5590	5590	5590	1
493	20231019	111000	95309550	5520	5520	5520	5520	0
494	20231019	110900	95309550	5520	5520	5520	5520	78
495	20231019	110800	94878990	5520	5520	5520	5520	0
496	20231019	110700	94878990	5520	5520	5520	5520	0
497	20231019	110600	94878990	5520	5520	5520	5520	0
498	20231019	110500	94878990	5520	5560	5560	5520	81
499	20231019	110400	94431830	5520	5520	5520	5520	6
500	20231019	110300	94398710	5520	5520	5520	5520	0
501	20231019	110200	94398710	5520	5540	5540	5520	1237
502	20231019	110100	87568310	5550	5550	5550	5550	0
503	20231019	110000	87568310	5550	5550	5550	5550	336
504	20231019	105900	85703510	5550	5550	5550	5550	0
505	20231019	105800	85703510	5550	5550	5550	5550	13
506	20231019	105700	85631360	5560	5560	5560	5560	121
507	20231019	105600	84958600	5560	5560	5560	5560	0
508	20231019	105500	84958600	5560	5560	5560	5560	1
509	20231019	105400	84953040	5580	5580	5580	5580	0
510	20231019	105300	84953040	5580	5580	5580	5580	0
511	20231019	105200	84953040	5580	5580	5580	5580	0
512	20231019	105100	84953040	5580	5580	5580	5580	0
513	20231019	105000	84953040	5580	5580	5580	5580	0
514	20231019	104900	84953040	5580	5580	5580	5580	0
515	20231019	104800	84953040	5580	5580	5580	5580	0
516	20231019	104700	84953040	5580	5580	5580	5580	6
517	20231019	104600	84919560	5590	5590	5590	5590	0
518	20231019	104500	84919560	5590	5590	5590	5590	0
519	20231019	104400	84919560	5590	5590	5590	5590	0
520	20231019	104300	84919560	5590	5590	5590	5590	0
521	20231019	104200	84919560	5590	5590	5590	5590	0
522	20231019	104100	84919560	5590	5590	5590	5590	0
523	20231019	104000	84919560	5590	5590	5590	5590	5
524	20231019	103900	84891610	5600	5600	5600	5600	0
525	20231019	103800	84891610	5600	5600	5600	5600	0
526	20231019	103700	84891610	5600	5600	5600	5600	0
527	20231019	103600	84891610	5600	5600	5600	5600	0
528	20231019	103500	84891610	5600	5600	5600	5600	0
529	20231019	103400	84891610	5600	5600	5600	5600	0
530	20231019	103300	84891610	5600	5600	5600	5600	0
531	20231019	103200	84891610	5600	5600	5600	5600	0
532	20231019	103100	84891610	5600	5600	5600	5600	0
533	20231019	103000	84891610	5600	5600	5600	5600	40
534	20231019	102900	84667610	5600	5600	5600	5600	0
535	20231019	102800	84667610	5600	5590	5600	5590	2
536	20231019	102700	84656420	5590	5590	5590	5590	10
537	20231019	102600	84600520	5590	5590	5590	5590	0
538	20231019	102500	84600520	5590	5590	5590	5590	0
539	20231019	102400	84600520	5590	5570	5590	5560	501
540	20231019	102300	81814050	5590	5590	5590	5590	0
541	20231019	102200	81814050	5590	5590	5590	5590	0
542	20231019	102100	81814050	5590	5590	5590	5590	0
543	20231019	102000	81814050	5590	5590	5590	5590	0
544	20231019	101900	81814050	5590	5590	5590	5590	0
545	20231019	101800	81814050	5590	5590	5590	5590	0
546	20231019	101700	81814050	5590	5590	5590	5590	0
547	20231019	101600	81814050	5590	5590	5590	5590	1
548	20231019	101500	81808460	5570	5570	5570	5570	0
549	20231019	101400	81808460	5570	5570	5570	5570	1
550	20231019	101300	81802890	5590	5590	5590	5590	0
551	20231019	101200	81802890	5590	5590	5590	5590	0
552	20231019	101100	81802890	5590	5590	5590	5590	0
553	20231019	101000	81802890	5590	5590	5590	5590	0
554	20231019	100900	81802890	5590	5590	5590	5590	0
555	20231019	100800	81802890	5590	5590	5590	5590	0
556	20231019	100700	81802890	5590	5590	5590	5590	2
557	20231019	100600	81791710	5570	5570	5570	5570	0
558	20231019	100500	81791710	5570	5570	5570	5570	1
559	20231019	100400	81786140	5580	5580	5580	5580	264
560	20231019	100300	80313020	5600	5600	5600	5600	0
561	20231019	100200	80313020	5600	5580	5600	5580	41
562	20231019	100100	80084220	5580	5580	5580	5580	0
563	20231019	100000	80084220	5580	5580	5580	5580	0
564	20231019	095900	80084220	5580	5580	5580	5580	0
565	20231019	095800	80084220	5580	5590	5590	5580	3
566	20231019	095700	80067460	5590	5580	5590	5580	1083
567	20231019	095600	74014320	5580	5580	5580	5580	0
568	20231019	095500	74014320	5580	5580	5580	5580	0
569	20231019	095400	74014320	5580	5580	5580	5580	0
570	20231019	095300	74014320	5580	5570	5580	5570	72
571	20231019	095200	73613080	5570	5570	5570	5570	0
572	20231019	095100	73613080	5570	5570	5570	5570	20
573	20231019	095000	73501680	5570	5570	5570	5570	0
574	20231019	094900	73501680	5570	5570	5570	5570	0
575	20231019	094800	73501680	5570	5570	5570	5570	30
576	20231019	094700	73334580	5570	5570	5570	5570	31
577	20231019	094600	73161910	5570	5570	5570	5570	0
578	20231019	094500	73161910	5570	5570	5570	5570	0
579	20231019	094400	73161910	5570	5570	5570	5570	30
580	20231019	094300	72994810	5570	5560	5570	5560	479
581	20231019	094200	70329570	5530	5530	5530	5530	0
582	20231019	094100	70329570	5530	5530	5530	5530	1
583	20231019	094000	70324040	5560	5560	5560	5560	10
584	20231019	093900	70268440	5560	5560	5560	5560	1
585	20231019	093800	70262880	5550	5520	5550	5520	55
586	20231019	093700	69959130	5520	5520	5520	5520	200
587	20231019	093600	68855130	5570	5570	5570	5570	0
588	20231019	093500	68855130	5570	5570	5570	5570	1
589	20231019	093400	68849560	5570	5570	5570	5570	1
590	20231019	093300	68843990	5510	5510	5510	5510	0
591	20231019	093200	68843990	5510	5510	5510	5510	2680
592	20231019	093100	54077190	5510	5510	5510	5510	20
593	20231019	093000	53966990	5570	5570	5570	5570	1
594	20231019	092900	53961420	5570	5510	5570	5510	3
595	20231019	092800	53944830	5510	5510	5510	5510	2119
596	20231019	092700	42269140	5510	5510	5510	5510	3441
597	20231019	092600	23309230	5510	5520	5520	5510	500
598	20231019	092500	20552420	5520	5520	5520	5520	0
599	20231019	092400	20552420	5520	5520	5520	5520	0
600	20231019	092300	20552420	5520	5520	5520	5520	260
601	20231019	092200	19117220	5510	5510	5510	5510	0
602	20231019	092100	19117220	5510	5580	5580	5510	327
603	20231019	092000	17313430	5580	5580	5580	5580	4
604	20231019	091900	17291110	5510	5510	5510	5510	0
605	20231019	091800	17291110	5510	5510	5510	5510	0
606	20231019	091700	17291110	5510	5510	5510	5510	376
607	20231019	091600	15219350	5500	5500	5500	5500	73
608	20231019	091500	14817850	5510	5520	5520	5510	180
609	20231019	091400	13825320	5520	5520	5520	5520	0
610	20231019	091300	13825320	5520	5520	5520	5520	178
611	20231019	091200	12842760	5520	5520	5520	5520	1
612	20231019	091100	12837240	5520	5570	5570	5520	1383
613	20231019	091000	5189870	5570	5570	5570	5570	1
614	20231019	090900	5184300	5540	5540	5540	5540	0
615	20231019	090800	5184300	5540	5540	5540	5540	205
616	20231019	090700	4048600	5540	5540	5540	5540	120
617	20231019	090600	3383800	5540	5540	5540	5540	273
618	20231019	090500	1871380	5540	5540	5540	5540	69
619	20231019	090400	1489120	5530	5540	5540	5530	70
620	20231019	090300	1101520	5530	5570	5570	5520	136
621	20231019	090200	348310	5580	5580	5580	5580	25
622	20231019	090100	208810	5600	5670	5670	5600	27
623	20231019	090000	56700	5670	5670	5670	5670	10