KissMeData/093920/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	194400	145023900	5650	5650	5650	5650	652
3	20231019	194300	145023900	5650	5650	5650	5650	0
4	20231019	194200	145023900	5650	5650	5650	5650	0
5	20231019	194100	145023900	5650	5650	5650	5650	0
6	20231019	194000	145023900	5650	5650	5650	5650	0
7	20231019	193900	145023900	5650	5650	5650	5650	0
8	20231019	193800	145023900	5650	5650	5650	5650	0
9	20231019	193700	145023900	5650	5650	5650	5650	0
10	20231019	193600	145023900	5650	5650	5650	5650	0
11	20231019	193500	145023900	5650	5650	5650	5650	0
12	20231019	193400	145023900	5650	5650	5650	5650	0
13	20231019	193300	145023900	5650	5650	5650	5650	0
14	20231019	193200	145023900	5650	5650	5650	5650	0
15	20231019	193100	145023900	5650	5650	5650	5650	0
16	20231019	193000	145023900	5650	5650	5650	5650	0
17	20231019	192900	145023900	5650	5650	5650	5650	0
18	20231019	192800	145023900	5650	5650	5650	5650	0
19	20231019	192700	145023900	5650	5650	5650	5650	0
20	20231019	192600	145023900	5650	5650	5650	5650	0
21	20231019	192500	145023900	5650	5650	5650	5650	0
22	20231019	192400	145023900	5650	5650	5650	5650	0
23	20231019	192300	145023900	5650	5650	5650	5650	0
24	20231019	192200	145023900	5650	5650	5650	5650	0
25	20231019	192100	145023900	5650	5650	5650	5650	0
26	20231019	192000	145023900	5650	5650	5650	5650	0
27	20231019	191900	145023900	5650	5650	5650	5650	0
28	20231019	191800	145023900	5650	5650	5650	5650	0
29	20231019	191700	145023900	5650	5650	5650	5650	0
30	20231019	191600	145023900	5650	5650	5650	5650	0
31	20231019	191500	145023900	5650	5650	5650	5650	0
32	20231019	191400	145023900	5650	5650	5650	5650	652
33	20231019	191300	145023900	5650	5650	5650	5650	0
34	20231019	191200	145023900	5650	5650	5650	5650	0
35	20231019	191100	145023900	5650	5650	5650	5650	0
36	20231019	191000	145023900	5650	5650	5650	5650	0
37	20231019	190900	145023900	5650	5650	5650	5650	0
38	20231019	190800	145023900	5650	5650	5650	5650	0
39	20231019	190700	145023900	5650	5650	5650	5650	0
40	20231019	190600	145023900	5650	5650	5650	5650	0
41	20231019	190500	145023900	5650	5650	5650	5650	0
42	20231019	190400	145023900	5650	5650	5650	5650	0
43	20231019	190300	145023900	5650	5650	5650	5650	0
44	20231019	190200	145023900	5650	5650	5650	5650	0
45	20231019	190100	145023900	5650	5650	5650	5650	0
46	20231019	190000	145023900	5650	5650	5650	5650	0
47	20231019	185900	145023900	5650	5650	5650	5650	0
48	20231019	185800	145023900	5650	5650	5650	5650	0
49	20231019	185700	145023900	5650	5650	5650	5650	0
50	20231019	185600	145023900	5650	5650	5650	5650	0
51	20231019	185500	145023900	5650	5650	5650	5650	0
52	20231019	185400	145023900	5650	5650	5650	5650	0
53	20231019	185300	145023900	5650	5650	5650	5650	0
54	20231019	185200	145023900	5650	5650	5650	5650	0
55	20231019	185100	145023900	5650	5650	5650	5650	0
56	20231019	185000	145023900	5650	5650	5650	5650	0
57	20231019	184900	145023900	5650	5650	5650	5650	0
58	20231019	184800	145023900	5650	5650	5650	5650	0
59	20231019	184700	145023900	5650	5650	5650	5650	0
60	20231019	184600	145023900	5650	5650	5650	5650	0
61	20231019	184500	145023900	5650	5650	5650	5650	0
62	20231019	184400	145023900	5650	5650	5650	5650	652
63	20231019	184300	145023900	5650	5650	5650	5650	0
64	20231019	184200	145023900	5650	5650	5650	5650	0
65	20231019	184100	145023900	5650	5650	5650	5650	0
66	20231019	184000	145023900	5650	5650	5650	5650	0
67	20231019	183900	145023900	5650	5650	5650	5650	0
68	20231019	183800	145023900	5650	5650	5650	5650	0
69	20231019	183700	145023900	5650	5650	5650	5650	0
70	20231019	183600	145023900	5650	5650	5650	5650	0
71	20231019	183500	145023900	5650	5650	5650	5650	0
72	20231019	183400	145023900	5650	5650	5650	5650	0
73	20231019	183300	145023900	5650	5650	5650	5650	0
74	20231019	183200	145023900	5650	5650	5650	5650	0
75	20231019	183100	145023900	5650	5650	5650	5650	0
76	20231019	183000	145023900	5650	5650	5650	5650	0
77	20231019	182900	145023900	5650	5650	5650	5650	0
78	20231019	182800	145023900	5650	5650	5650	5650	0
79	20231019	182700	145023900	5650	5650	5650	5650	0
80	20231019	182600	145023900	5650	5650	5650	5650	0
81	20231019	182500	145023900	5650	5650	5650	5650	0
82	20231019	182400	145023900	5650	5650	5650	5650	0
83	20231019	182300	145023900	5650	5650	5650	5650	0
84	20231019	182200	145023900	5650	5650	5650	5650	0
85	20231019	182100	145023900	5650	5650	5650	5650	0
86	20231019	182000	145023900	5650	5650	5650	5650	0
87	20231019	181900	145023900	5650	5650	5650	5650	0
88	20231019	181800	145023900	5650	5650	5650	5650	0
89	20231019	181700	145023900	5650	5650	5650	5650	0
90	20231019	181600	145023900	5650	5650	5650	5650	0
91	20231019	181500	145023900	5650	5650	5650	5650	0
92	20231019	181400	145023900	5650	5650	5650	5650	652
93	20231019	181300	145023900	5650	5650	5650	5650	0
94	20231019	181200	145023900	5650	5650	5650	5650	0
95	20231019	181100	145023900	5650	5650	5650	5650	0
96	20231019	181000	145023900	5650	5650	5650	5650	0
97	20231019	180900	145023900	5650	5650	5650	5650	0
98	20231019	180800	145023900	5650	5650	5650	5650	0
99	20231019	180700	145023900	5650	5650	5650	5650	0
100	20231019	180600	145023900	5650	5650	5650	5650	0
101	20231019	180500	145023900	5650	5650	5650	5650	0
102	20231019	180400	145023900	5650	5650	5650	5650	0
103	20231019	180300	145023900	5650	5650	5650	5650	0
104	20231019	180200	145023900	5650	5650	5650	5650	0
105	20231019	180100	145023900	5650	5650	5650	5650	0
106	20231019	180000	145023900	5650	5650	5650	5650	0
107	20231019	175900	145023900	5650	5650	5650	5650	0
108	20231019	175800	145023900	5650	5650	5650	5650	0
109	20231019	175700	145023900	5650	5650	5650	5650	0
110	20231019	175600	145023900	5650	5650	5650	5650	0
111	20231019	175500	145023900	5650	5650	5650	5650	0
112	20231019	175400	145023900	5650	5650	5650	5650	0
113	20231019	175300	145023900	5650	5650	5650	5650	0
114	20231019	175200	145023900	5650	5650	5650	5650	0
115	20231019	175100	145023900	5650	5650	5650	5650	0
116	20231019	175000	145023900	5650	5650	5650	5650	0
117	20231019	174900	145023900	5650	5650	5650	5650	0
118	20231019	174800	145023900	5650	5650	5650	5650	0
119	20231019	174700	145023900	5650	5650	5650	5650	0
120	20231019	174600	145023900	5650	5650	5650	5650	0
121	20231019	174500	145023900	5650	5650	5650	5650	0
122	20231019	174400	145023900	5650	5650	5650	5650	652
123	20231019	174300	145023900	5650	5650	5650	5650	0
124	20231019	174200	145023900	5650	5650	5650	5650	0
125	20231019	174100	145023900	5650	5650	5650	5650	0
126	20231019	174000	145023900	5650	5650	5650	5650	0
127	20231019	173900	145023900	5650	5650	5650	5650	0
128	20231019	173800	145023900	5650	5650	5650	5650	0
129	20231019	173700	145023900	5650	5650	5650	5650	0
130	20231019	173600	145023900	5650	5650	5650	5650	0
131	20231019	173500	145023900	5650	5650	5650	5650	0
132	20231019	173400	145023900	5650	5650	5650	5650	0
133	20231019	173300	145023900	5650	5650	5650	5650	0
134	20231019	173200	145023900	5650	5650	5650	5650	0
135	20231019	173100	145023900	5650	5650	5650	5650	0
136	20231019	173000	145023900	5650	5650	5650	5650	0
137	20231019	172900	145023900	5650	5650	5650	5650	0
138	20231019	172800	145023900	5650	5650	5650	5650	0
139	20231019	172700	145023900	5650	5650	5650	5650	0
140	20231019	172600	145023900	5650	5650	5650	5650	0
141	20231019	172500	145023900	5650	5650	5650	5650	0
142	20231019	172400	145023900	5650	5650	5650	5650	0
143	20231019	172300	145023900	5650	5650	5650	5650	0
144	20231019	172200	145023900	5650	5650	5650	5650	0
145	20231019	172100	145023900	5650	5650	5650	5650	0
146	20231019	172000	145023900	5650	5650	5650	5650	0
147	20231019	171900	145023900	5650	5650	5650	5650	0
148	20231019	171800	145023900	5650	5650	5650	5650	0
149	20231019	171700	145023900	5650	5650	5650	5650	0
150	20231019	171600	145023900	5650	5650	5650	5650	0
151	20231019	171500	145023900	5650	5650	5650	5650	0
152	20231019	171400	145023900	5650	5650	5650	5650	652
153	20231019	171300	145023900	5650	5650	5650	5650	0
154	20231019	171200	145023900	5650	5650	5650	5650	0
155	20231019	171100	145023900	5650	5650	5650	5650	0
156	20231019	171000	145023900	5650	5650	5650	5650	0
157	20231019	170900	145023900	5650	5650	5650	5650	0
158	20231019	170800	145023900	5650	5650	5650	5650	0
159	20231019	170700	145023900	5650	5650	5650	5650	0
160	20231019	170600	145023900	5650	5650	5650	5650	0
161	20231019	170500	145023900	5650	5650	5650	5650	0
162	20231019	170400	145023900	5650	5650	5650	5650	0
163	20231019	170300	145023900	5650	5650	5650	5650	0
164	20231019	170200	145023900	5650	5650	5650	5650	0
165	20231019	170100	145023900	5650	5650	5650	5650	0
166	20231019	170000	145023900	5650	5650	5650	5650	0
167	20231019	165900	145023900	5650	5650	5650	5650	0
168	20231019	165800	145023900	5650	5650	5650	5650	0
169	20231019	165700	145023900	5650	5650	5650	5650	0
170	20231019	165600	145023900	5650	5650	5650	5650	0
171	20231019	165500	145023900	5650	5650	5650	5650	0
172	20231019	165400	145023900	5650	5650	5650	5650	0
173	20231019	165300	145023900	5650	5650	5650	5650	0
174	20231019	165200	145023900	5650	5650	5650	5650	0
175	20231019	165100	145023900	5650	5650	5650	5650	0
176	20231019	165000	145023900	5650	5650	5650	5650	0
177	20231019	164900	145023900	5650	5650	5650	5650	0
178	20231019	164800	145023900	5650	5650	5650	5650	0
179	20231019	164700	145023900	5650	5650	5650	5650	0
180	20231019	164600	145023900	5650	5650	5650	5650	0
181	20231019	164500	145023900	5650	5650	5650	5650	0
182	20231019	164400	145023900	5650	5650	5650	5650	652
183	20231019	164300	145023900	5650	5650	5650	5650	0
184	20231019	164200	145023900	5650	5650	5650	5650	0
185	20231019	164100	145023900	5650	5650	5650	5650	0
186	20231019	164000	145023900	5650	5650	5650	5650	0
187	20231019	163900	145023900	5650	5650	5650	5650	0
188	20231019	163800	145023900	5650	5650	5650	5650	0
189	20231019	163700	145023900	5650	5650	5650	5650	0
190	20231019	163600	145023900	5650	5650	5650	5650	0
191	20231019	163500	145023900	5650	5650	5650	5650	0
192	20231019	163400	145023900	5650	5650	5650	5650	0
193	20231019	163300	145023900	5650	5650	5650	5650	0
194	20231019	163200	145023900	5650	5650	5650	5650	0
195	20231019	163100	145023900	5650	5650	5650	5650	0
196	20231019	163000	145023900	5650	5650	5650	5650	0
197	20231019	162900	145023900	5650	5650	5650	5650	0
198	20231019	162800	145023900	5650	5650	5650	5650	0
199	20231019	162700	145023900	5650	5650	5650	5650	0
200	20231019	162600	145023900	5650	5650	5650	5650	0
201	20231019	162500	145023900	5650	5650	5650	5650	0
202	20231019	162400	145023900	5650	5650	5650	5650	0
203	20231019	162300	145023900	5650	5650	5650	5650	0
204	20231019	162200	145023900	5650	5650	5650	5650	0
205	20231019	162100	145023900	5650	5650	5650	5650	0
206	20231019	162000	145023900	5650	5650	5650	5650	0
207	20231019	161900	145023900	5650	5650	5650	5650	0
208	20231019	161800	145023900	5650	5650	5650	5650	0
209	20231019	161700	145023900	5650	5650	5650	5650	0
210	20231019	161600	145023900	5650	5650	5650	5650	0
211	20231019	161500	145023900	5650	5650	5650	5650	0
212	20231019	161400	145023900	5650	5650	5650	5650	652
213	20231019	161300	145023900	5650	5650	5650	5650	0
214	20231019	161200	145023900	5650	5650	5650	5650	0
215	20231019	161100	145023900	5650	5650	5650	5650	0
216	20231019	161000	145023900	5650	5650	5650	5650	0
217	20231019	160900	145023900	5650	5650	5650	5650	0
218	20231019	160800	145023900	5650	5650	5650	5650	0
219	20231019	160700	145023900	5650	5650	5650	5650	0
220	20231019	160600	145023900	5650	5650	5650	5650	0
221	20231019	160500	145023900	5650	5650	5650	5650	0
222	20231019	160400	145023900	5650	5650	5650	5650	0
223	20231019	160300	145023900	5650	5650	5650	5650	0
224	20231019	160200	145023900	5650	5650	5650	5650	0
225	20231019	160100	145023900	5650	5650	5650	5650	0
226	20231019	160000	145023900	5650	5650	5650	5650	0
227	20231019	155900	145023900	5650	5650	5650	5650	0
228	20231019	155800	145023900	5650	5650	5650	5650	0
229	20231019	155700	145023900	5650	5650	5650	5650	0
230	20231019	155600	145023900	5650	5650	5650	5650	0
231	20231019	155500	145023900	5650	5650	5650	5650	0
232	20231019	155400	145023900	5650	5650	5650	5650	0
233	20231019	155300	145023900	5650	5650	5650	5650	0
234	20231019	155200	145023900	5650	5650	5650	5650	0
235	20231019	155100	145023900	5650	5650	5650	5650	0
236	20231019	155000	145023900	5650	5650	5650	5650	0
237	20231019	154900	145023900	5650	5650	5650	5650	0
238	20231019	154800	145023900	5650	5650	5650	5650	0
239	20231019	154700	145023900	5650	5650	5650	5650	0
240	20231019	154600	145023900	5650	5650	5650	5650	0
241	20231019	154500	145023900	5650	5650	5650	5650	0
242	20231019	154400	145023900	5650	5650	5650	5650	652
243	20231019	154300	145023900	5650	5650	5650	5650	0
244	20231019	154200	145023900	5650	5650	5650	5650	0
245	20231019	154100	145023900	5650	5650	5650	5650	0
246	20231019	154000	145023900	5650	5650	5650	5650	0
247	20231019	153900	145023900	5650	5650	5650	5650	0
248	20231019	153800	145023900	5650	5650	5650	5650	0
249	20231019	153700	145023900	5650	5650	5650	5650	0
250	20231019	153600	145023900	5650	5650	5650	5650	0
251	20231019	153500	145023900	5650	5650	5650	5650	0
252	20231019	153400	145023900	5650	5650	5650	5650	0
253	20231019	153300	145023900	5650	5650	5650	5650	0
254	20231019	153200	145023900	5650	5650	5650	5650	0
255	20231019	153100	145023900	5650	5650	5650	5650	0
256	20231019	153000	145023900	5650	5650	5650	5650	652
257	20231019	152900	141340100	5640	5640	5640	5640	0
258	20231019	152800	141340100	5640	5640	5640	5640	0
259	20231019	152700	141340100	5640	5640	5640	5640	0
260	20231019	152600	141340100	5640	5640	5640	5640	0
261	20231019	152500	141340100	5640	5640	5640	5640	0
262	20231019	152400	141340100	5640	5640	5640	5640	0
263	20231019	152300	141340100	5640	5640	5640	5640	0
264	20231019	152200	141340100	5640	5640	5640	5640	0
265	20231019	152100	141340100	5640	5640	5640	5640	0
266	20231019	152000	141340100	5640	5640	5640	5640	0
267	20231019	151900	141340100	5640	5620	5640	5590	259
268	20231019	151800	139883770	5630	5620	5630	5620	200
269	20231019	151700	138759100	5630	5620	5630	5620	655
270	20231019	151600	135073320	5590	5590	5590	5590	22
271	20231019	151500	134950340	5620	5620	5620	5620	0
272	20231019	151400	134950340	5620	5590	5620	5590	24
273	20231019	151300	134816150	5620	5600	5620	5600	21
274	20231019	151200	134698530	5620	5620	5620	5620	0
275	20231019	151100	134698530	5620	5620	5620	5620	1
276	20231019	151000	134692910	5600	5600	5600	5600	29
277	20231019	150900	134530510	5620	5620	5620	5620	0
278	20231019	150800	134530510	5620	5620	5620	5620	3
279	20231019	150700	134513650	5600	5600	5600	5600	29
280	20231019	150600	134351250	5620	5620	5620	5620	0
281	20231019	150500	134351250	5620	5620	5620	5620	3
282	20231019	150400	134334390	5600	5610	5620	5600	538
283	20231019	150300	131321530	5610	5610	5610	5610	0
284	20231019	150200	131321530	5610	5610	5610	5610	0
285	20231019	150100	131321530	5610	5610	5610	5610	0
286	20231019	150000	131321530	5610	5610	5610	5610	0
287	20231019	145900	131321530	5610	5610	5610	5610	0
288	20231019	145800	131321530	5610	5610	5610	5610	0
289	20231019	145700	131321530	5610	5610	5610	5610	0
290	20231019	145600	131321530	5610	5610	5610	5610	0
291	20231019	145500	131321530	5610	5610	5610	5610	0
292	20231019	145400	131321530	5610	5610	5610	5610	0
293	20231019	145300	131321530	5610	5610	5610	5610	0
294	20231019	145200	131321530	5610	5610	5610	5610	0
295	20231019	145100	131321530	5610	5610	5610	5610	0
296	20231019	145000	131321530	5610	5610	5610	5610	100
297	20231019	144900	130760530	5610	5610	5610	5610	0
298	20231019	144800	130760530	5610	5610	5610	5610	20
299	20231019	144700	130648330	5610	5610	5610	5610	0
300	20231019	144600	130648330	5610	5610	5610	5610	0
301	20231019	144500	130648330	5610	5610	5610	5610	0
302	20231019	144400	130648330	5610	5610	5610	5610	0
303	20231019	144300	130648330	5610	5610	5610	5610	0
304	20231019	144200	130648330	5610	5610	5610	5610	138
305	20231019	144100	129874150	5620	5620	5620	5620	0
306	20231019	144000	129874150	5620	5620	5620	5620	0
307	20231019	143900	129874150	5620	5620	5620	5620	5
308	20231019	143800	129846050	5620	5620	5620	5620	0
309	20231019	143700	129846050	5620	5620	5620	5620	0
310	20231019	143600	129846050	5620	5620	5620	5620	0
311	20231019	143500	129846050	5620	5620	5620	5620	1
312	20231019	143400	129840430	5620	5620	5620	5620	0
313	20231019	143300	129840430	5620	5620	5620	5620	0
314	20231019	143200	129840430	5620	5620	5620	5620	0
315	20231019	143100	129840430	5620	5620	5620	5620	1
316	20231019	143000	129834810	5620	5620	5620	5620	10
317	20231019	142900	129778610	5620	5620	5620	5620	0
318	20231019	142800	129778610	5620	5620	5620	5620	0
319	20231019	142700	129778610	5620	5620	5620	5620	0
320	20231019	142600	129778610	5620	5620	5620	5620	0
321	20231019	142500	129778610	5620	5620	5620	5620	0
322	20231019	142400	129778610	5620	5610	5620	5610	200
323	20231019	142300	128656540	5610	5610	5610	5610	0
324	20231019	142200	128656540	5610	5610	5610	5610	10
325	20231019	142100	128600440	5610	5610	5610	5610	0
326	20231019	142000	128600440	5610	5610	5610	5610	0
327	20231019	141900	128600440	5610	5610	5610	5610	1000
328	20231019	141800	122990440	5620	5620	5620	5620	0
329	20231019	141700	122990440	5620	5620	5620	5620	0
330	20231019	141600	122990440	5620	5620	5620	5620	0
331	20231019	141500	122990440	5620	5620	5620	5620	0
332	20231019	141400	122990440	5620	5620	5620	5620	0
333	20231019	141300	122990440	5620	5620	5620	5620	0
334	20231019	141200	122990440	5620	5620	5620	5620	0
335	20231019	141100	122990440	5620	5620	5620	5620	0
336	20231019	141000	122990440	5620	5620	5620	5620	0
337	20231019	140900	122990440	5620	5620	5620	5620	0
338	20231019	140800	122990440	5620	5620	5620	5620	18
339	20231019	140700	122889280	5610	5610	5610	5610	0
340	20231019	140600	122889280	5610	5600	5610	5600	892
341	20231019	140500	117888470	5600	5600	5600	5600	6
342	20231019	140400	117854870	5580	5590	5590	5580	29
343	20231019	140300	117693020	5610	5600	5610	5600	1200
344	20231019	140200	110962240	5600	5600	5600	5600	0
345	20231019	140100	110962240	5600	5600	5600	5600	0
346	20231019	140000	110962240	5600	5600	5600	5600	0
347	20231019	135900	110962240	5600	5600	5600	5600	1
348	20231019	135800	110956640	5580	5580	5580	5580	0
349	20231019	135700	110956640	5580	5580	5580	5580	0
350	20231019	135600	110956640	5580	5590	5590	5580	64
351	20231019	135500	110599370	5590	5590	5590	5590	5
352	20231019	135400	110571420	5590	5590	5590	5590	50
353	20231019	135300	110291920	5590	5590	5590	5590	0
354	20231019	135200	110291920	5590	5590	5590	5590	0
355	20231019	135100	110291920	5590	5590	5590	5590	0
356	20231019	135000	110291920	5590	5590	5590	5590	150
357	20231019	134900	109453420	5580	5580	5580	5580	500
358	20231019	134800	106663420	5590	5590	5590	5590	0
359	20231019	134700	106663420	5590	5590	5590	5590	83
360	20231019	134600	106199450	5600	5600	5600	5600	0
361	20231019	134500	106199450	5600	5600	5600	5600	0
362	20231019	134400	106199450	5600	5600	5600	5600	0
363	20231019	134300	106199450	5600	5600	5600	5600	0
364	20231019	134200	106199450	5600	5600	5600	5600	0
365	20231019	134100	106199450	5600	5600	5600	5600	2
366	20231019	134000	106188250	5590	5590	5590	5590	940
367	20231019	133900	100933650	5590	5590	5590	5590	60
368	20231019	133800	100598250	5590	5590	5590	5590	0
369	20231019	133700	100598250	5590	5590	5590	5590	0
370	20231019	133600	100598250	5590	5590	5590	5590	0
371	20231019	133500	100598250	5590	5590	5590	5590	0
372	20231019	133400	100598250	5590	5590	5590	5590	0
373	20231019	133300	100598250	5590	5590	5590	5590	0
374	20231019	133200	100598250	5590	5590	5590	5590	0
375	20231019	133100	100598250	5590	5590	5590	5590	0
376	20231019	133000	100598250	5590	5590	5590	5590	0
377	20231019	132900	100598250	5590	5590	5590	5590	0
378	20231019	132800	100598250	5590	5590	5590	5590	0
379	20231019	132700	100598250	5590	5590	5590	5590	0
380	20231019	132600	100598250	5590	5590	5590	5590	184
381	20231019	132500	99569690	5590	5590	5590	5590	1
382	20231019	132400	99564100	5590	5590	5590	5590	98
383	20231019	132300	99016280	5590	5590	5590	5590	0
384	20231019	132200	99016280	5590	5590	5590	5590	0
385	20231019	132100	99016280	5590	5590	5590	5590	0
386	20231019	132000	99016280	5590	5590	5590	5590	0
387	20231019	131900	99016280	5590	5590	5590	5590	80
388	20231019	131800	98569080	5600	5600	5600	5600	0
389	20231019	131700	98569080	5600	5600	5600	5600	0
390	20231019	131600	98569080	5600	5600	5600	5600	0
391	20231019	131500	98569080	5600	5600	5600	5600	0
392	20231019	131400	98569080	5600	5600	5600	5600	0
393	20231019	131300	98569080	5600	5600	5600	5600	0
394	20231019	131200	98569080	5600	5600	5600	5600	53
395	20231019	131100	98272280	5580	5580	5580	5580	0
396	20231019	131000	98272280	5580	5580	5580	5580	0
397	20231019	130900	98272280	5580	5590	5590	5580	7
398	20231019	130800	98233210	5580	5580	5580	5580	0
399	20231019	130700	98233210	5580	5580	5580	5580	0
400	20231019	130600	98233210	5580	5580	5580	5580	0
401	20231019	130500	98233210	5580	5580	5580	5580	0
402	20231019	130400	98233210	5580	5600	5600	5580	2000
403	20231019	130300	87059640	5610	5610	5610	5610	0
404	20231019	130200	87059640	5610	5610	5610	5610	0
405	20231019	130100	87059640	5610	5610	5610	5610	0
406	20231019	130000	87059640	5610	5610	5610	5610	0
407	20231019	125900	87059640	5610	5610	5610	5610	5
408	20231019	125800	87031590	5610	5610	5610	5610	0
409	20231019	125700	87031590	5610	5610	5610	5610	0
410	20231019	125600	87031590	5610	5610	5610	5610	1
411	20231019	125500	87025980	5610	5610	5610	5610	0
412	20231019	125400	87025980	5610	5610	5610	5610	0
413	20231019	125300	87025980	5610	5610	5610	5610	0
414	20231019	125200	87025980	5610	5610	5610	5610	17
415	20231019	125100	86930610	5610	5610	5610	5610	400
416	20231019	125000	84686610	5610	5610	5610	5610	0
417	20231019	124900	84686610	5610	5610	5610	5610	0
418	20231019	124800	84686610	5610	5610	5610	5610	0
419	20231019	124700	84686610	5610	5610	5610	5610	0
420	20231019	124600	84686610	5610	5610	5610	5610	0
421	20231019	124500	84686610	5610	5610	5610	5610	4
422	20231019	124400	84664170	5600	5600	5600	5600	0
423	20231019	124300	84664170	5600	5600	5600	5600	0
424	20231019	124200	84664170	5600	5600	5600	5600	0
425	20231019	124100	84664170	5600	5600	5600	5600	0
426	20231019	124000	84664170	5600	5600	5600	5600	0
427	20231019	123900	84664170	5600	5600	5600	5600	0
428	20231019	123800	84664170	5600	5600	5600	5600	0
429	20231019	123700	84664170	5600	5600	5600	5600	0
430	20231019	123600	84664170	5600	5600	5600	5600	0
431	20231019	123500	84664170	5600	5600	5600	5600	180
432	20231019	123400	83656170	5590	5590	5590	5590	0
433	20231019	123300	83656170	5590	5590	5590	5590	0
434	20231019	123200	83656170	5590	5590	5590	5590	0
435	20231019	123100	83656170	5590	5590	5590	5590	0
436	20231019	123000	83656170	5590	5590	5590	5590	0
437	20231019	122900	83656170	5590	5590	5590	5590	0
438	20231019	122800	83656170	5590	5590	5590	5590	1
439	20231019	122700	83650580	5590	5590	5590	5590	35
440	20231019	122600	83454930	5600	5600	5600	5600	2
441	20231019	122500	83443730	5600	5600	5600	5600	0
442	20231019	122400	83443730	5600	5600	5600	5600	0
443	20231019	122300	83443730	5600	5600	5600	5600	0
444	20231019	122200	83443730	5600	5600	5600	5600	0
445	20231019	122100	83443730	5600	5600	5600	5600	0
446	20231019	122000	83443730	5600	5600	5600	5590	37
447	20231019	121900	83236680	5600	5600	5600	5600	0
448	20231019	121800	83236680	5600	5600	5600	5600	0
449	20231019	121700	83236680	5600	5600	5600	5600	0
450	20231019	121600	83236680	5600	5600	5600	5600	88
451	20231019	121500	82743880	5600	5600	5600	5600	1423
452	20231019	121400	74775080	5600	5600	5600	5600	0
453	20231019	121300	74775080	5600	5600	5600	5600	0
454	20231019	121200	74775080	5600	5600	5600	5600	0
455	20231019	121100	74775080	5600	5600	5600	5600	0
456	20231019	121000	74775080	5600	5600	5600	5600	0
457	20231019	120900	74775080	5600	5600	5600	5600	0
458	20231019	120800	74775080	5600	5600	5600	5600	0
459	20231019	120700	74775080	5600	5600	5600	5600	33
460	20231019	120600	74590280	5600	5600	5600	5600	1036
461	20231019	120500	68788680	5610	5610	5610	5610	1
462	20231019	120400	68783070	5600	5600	5600	5600	0
463	20231019	120300	68783070	5600	5600	5600	5600	1
464	20231019	120200	68777470	5600	5600	5600	5600	16
465	20231019	120100	68687870	5600	5610	5610	5600	14
466	20231019	120000	68609340	5620	5620	5620	5620	0
467	20231019	115900	68609340	5620	5620	5620	5620	0
468	20231019	115800	68609340	5620	5620	5620	5620	0
469	20231019	115700	68609340	5620	5620	5620	5620	0
470	20231019	115600	68609340	5620	5620	5620	5620	0
471	20231019	115500	68609340	5620	5620	5620	5620	0
472	20231019	115400	68609340	5620	5620	5620	5620	0
473	20231019	115300	68609340	5620	5620	5620	5620	0
474	20231019	115200	68609340	5620	5620	5620	5620	400
475	20231019	115100	66361340	5620	5620	5620	5620	400
476	20231019	115000	64113340	5620	5620	5620	5620	0
477	20231019	114900	64113340	5620	5620	5620	5620	0
478	20231019	114800	64113340	5620	5620	5620	5620	0
479	20231019	114700	64113340	5620	5620	5620	5620	0
480	20231019	114600	64113340	5620	5620	5620	5620	0
481	20231019	114500	64113340	5620	5620	5620	5620	0
482	20231019	114400	64113340	5620	5620	5620	5620	0
483	20231019	114300	64113340	5620	5620	5620	5620	0
484	20231019	114200	64113340	5620	5620	5620	5620	0
485	20231019	114100	64113340	5620	5620	5620	5620	0
486	20231019	114000	64113340	5620	5620	5620	5620	0
487	20231019	113900	64113340	5620	5620	5620	5620	0
488	20231019	113800	64113340	5620	5620	5620	5620	0
489	20231019	113700	64113340	5620	5620	5620	5620	20
490	20231019	113600	64000940	5600	5600	5600	5600	0
491	20231019	113500	64000940	5600	5600	5600	5600	0
492	20231019	113400	64000940	5600	5600	5600	5600	0
493	20231019	113300	64000940	5600	5610	5610	5600	107
494	20231019	113200	63400790	5610	5610	5610	5610	0
495	20231019	113100	63400790	5610	5610	5610	5610	0
496	20231019	113000	63400790	5610	5610	5610	5610	4
497	20231019	112900	63378350	5610	5610	5610	5610	0
498	20231019	112800	63378350	5610	5610	5610	5610	0
499	20231019	112700	63378350	5610	5610	5610	5610	3
500	20231019	112600	63361520	5610	5610	5610	5610	0
501	20231019	112500	63361520	5610	5610	5610	5610	0
502	20231019	112400	63361520	5610	5610	5610	5610	0
503	20231019	112300	63361520	5610	5610	5610	5610	1
504	20231019	112200	63355910	5600	5600	5600	5600	10
505	20231019	112100	63299910	5610	5610	5610	5610	136
506	20231019	112000	62536950	5610	5610	5610	5610	0
507	20231019	111900	62536950	5610	5620	5620	5610	4
508	20231019	111800	62514500	5620	5620	5620	5620	0
509	20231019	111700	62514500	5620	5620	5620	5620	89
510	20231019	111600	62014320	5620	5620	5620	5620	0
511	20231019	111500	62014320	5620	5620	5620	5620	0
512	20231019	111400	62014320	5620	5620	5620	5620	0
513	20231019	111300	62014320	5620	5620	5620	5620	0
514	20231019	111200	62014320	5620	5620	5620	5620	0
515	20231019	111100	62014320	5620	5620	5620	5620	0
516	20231019	111000	62014320	5620	5620	5620	5620	11
517	20231019	110900	61952500	5610	5610	5610	5610	1
518	20231019	110800	61946890	5610	5620	5620	5610	87
519	20231019	110700	61458020	5610	5620	5620	5610	12
520	20231019	110600	61390690	5620	5610	5620	5610	100
521	20231019	110500	60828800	5620	5620	5620	5620	200
522	20231019	110400	59704800	5600	5600	5600	5600	100
523	20231019	110300	59144800	5600	5600	5600	5600	160
524	20231019	110200	58248800	5600	5600	5600	5600	0
525	20231019	110100	58248800	5600	5600	5600	5600	0
526	20231019	110000	58248800	5600	5600	5600	5600	0
527	20231019	105900	58248800	5600	5600	5600	5600	0
528	20231019	105800	58248800	5600	5610	5610	5600	44
529	20231019	105700	58002190	5610	5610	5610	5610	0
530	20231019	105600	58002190	5610	5610	5610	5610	0
531	20231019	105500	58002190	5610	5610	5610	5610	0
532	20231019	105400	58002190	5610	5610	5610	5610	0
533	20231019	105300	58002190	5610	5610	5610	5610	0
534	20231019	105200	58002190	5610	5610	5610	5610	0
535	20231019	105100	58002190	5610	5610	5610	5610	0
536	20231019	105000	58002190	5610	5610	5610	5610	0
537	20231019	104900	58002190	5610	5610	5610	5600	181
538	20231019	104800	56987860	5620	5620	5620	5620	0
539	20231019	104700	56987860	5620	5620	5620	5620	18
540	20231019	104600	56886700	5610	5610	5610	5610	0
541	20231019	104500	56886700	5610	5610	5610	5610	0
542	20231019	104400	56886700	5610	5610	5610	5610	0
543	20231019	104300	56886700	5610	5630	5630	5610	1400
544	20231019	104200	49012700	5630	5630	5630	5630	0
545	20231019	104100	49012700	5630	5630	5630	5630	0
546	20231019	104000	49012700	5630	5630	5630	5630	0
547	20231019	103900	49012700	5630	5630	5630	5630	0
548	20231019	103800	49012700	5630	5630	5630	5630	0
549	20231019	103700	49012700	5630	5630	5630	5630	0
550	20231019	103600	49012700	5630	5630	5630	5630	40
551	20231019	103500	48787500	5630	5630	5630	5630	0
552	20231019	103400	48787500	5630	5630	5630	5630	0
553	20231019	103300	48787500	5630	5630	5630	5630	0
554	20231019	103200	48787500	5630	5630	5630	5630	53
555	20231019	103100	48489110	5620	5620	5620	5620	0
556	20231019	103000	48489110	5620	5620	5620	5620	66
557	20231019	102900	48118190	5620	5620	5620	5620	0
558	20231019	102800	48118190	5620	5620	5620	5620	0
559	20231019	102700	48118190	5620	5620	5620	5620	1
560	20231019	102600	48112570	5620	5620	5620	5620	0
561	20231019	102500	48112570	5620	5620	5620	5620	0
562	20231019	102400	48112570	5620	5620	5620	5620	1
563	20231019	102300	48106950	5620	5620	5620	5620	0
564	20231019	102200	48106950	5620	5620	5620	5620	0
565	20231019	102100	48106950	5620	5620	5620	5620	0
566	20231019	102000	48106950	5620	5620	5620	5620	0
567	20231019	101900	48106950	5620	5620	5620	5620	0
568	20231019	101800	48106950	5620	5620	5620	5620	0
569	20231019	101700	48106950	5620	5620	5620	5620	0
570	20231019	101600	48106950	5620	5620	5620	5620	0
571	20231019	101500	48106950	5620	5620	5620	5620	0
572	20231019	101400	48106950	5620	5620	5620	5620	14
573	20231019	101300	48028270	5600	5600	5600	5600	0
574	20231019	101200	48028270	5600	5600	5600	5600	0
575	20231019	101100	48028270	5600	5600	5600	5600	0
576	20231019	101000	48028270	5600	5610	5610	5600	1000
577	20231019	100900	42424720	5610	5620	5620	5610	205
578	20231019	100800	41274620	5610	5610	5610	5610	2
579	20231019	100700	41263400	5620	5620	5620	5620	7
580	20231019	100600	41224060	5610	5610	5610	5610	0
581	20231019	100500	41224060	5610	5620	5620	5610	358
582	20231019	100400	39212260	5630	5630	5630	5630	0
583	20231019	100300	39212260	5630	5630	5630	5630	20
584	20231019	100200	39099660	5630	5630	5630	5630	1
585	20231019	100100	39094030	5620	5620	5620	5620	1
586	20231019	100000	39088410	5630	5620	5630	5620	109
587	20231019	095900	38474760	5630	5630	5630	5630	0
588	20231019	095800	38474760	5630	5630	5630	5630	0
589	20231019	095700	38474760	5630	5630	5630	5630	0
590	20231019	095600	38474760	5630	5630	5630	5630	1
591	20231019	095500	38469130	5630	5630	5630	5630	0
592	20231019	095400	38469130	5630	5630	5630	5630	1
593	20231019	095300	38463500	5630	5630	5630	5630	0
594	20231019	095200	38463500	5630	5630	5630	5630	0
595	20231019	095100	38463500	5630	5630	5630	5630	80
596	20231019	095000	38013100	5630	5630	5630	5630	0
597	20231019	094900	38013100	5630	5630	5630	5630	2
598	20231019	094800	38001840	5630	5630	5630	5630	1
599	20231019	094700	37996210	5630	5630	5630	5630	0
600	20231019	094600	37996210	5630	5630	5630	5630	0
601	20231019	094500	37996210	5630	5630	5630	5630	2
602	20231019	094400	37984950	5630	5630	5630	5630	1
603	20231019	094300	37979320	5610	5610	5610	5610	0
604	20231019	094200	37979320	5610	5610	5610	5610	0
605	20231019	094100	37979320	5610	5610	5610	5610	0
606	20231019	094000	37979320	5610	5610	5610	5610	180
607	20231019	093900	36969520	5620	5620	5620	5620	0
608	20231019	093800	36969520	5620	5620	5620	5620	0
609	20231019	093700	36969520	5620	5620	5620	5620	0
610	20231019	093600	36969520	5620	5620	5620	5620	6
611	20231019	093500	36935800	5620	5620	5620	5620	222
612	20231019	093400	35688160	5620	5620	5620	5620	101
613	20231019	093300	35120540	5610	5610	5610	5610	8
614	20231019	093200	35075660	5610	5610	5610	5610	22
615	20231019	093100	34952240	5620	5620	5620	5620	1
616	20231019	093000	34946620	5620	5620	5620	5620	2
617	20231019	092900	34935380	5620	5620	5620	5620	0
618	20231019	092800	34935380	5620	5620	5620	5620	0
619	20231019	092700	34935380	5620	5620	5620	5620	5
620	20231019	092600	34907280	5620	5620	5620	5620	2
621	20231019	092500	34896040	5610	5610	5610	5610	0
622	20231019	092400	34896040	5610	5610	5610	5610	589
623	20231019	092300	31591750	5610	5610	5610	5610	500
624	20231019	092200	28786750	5610	5610	5610	5610	890
625	20231019	092100	23793850	5610	5610	5610	5610	110
626	20231019	092000	23176750	5600	5600	5600	5600	0
627	20231019	091900	23176750	5600	5600	5600	5600	0
628	20231019	091800	23176750	5600	5600	5600	5600	200
629	20231019	091700	22056750	5600	5600	5600	5600	0
630	20231019	091600	22056750	5600	5600	5600	5600	701
631	20231019	091500	18131150	5600	5600	5600	5600	0
632	20231019	091400	18131150	5600	5610	5610	5600	899
633	20231019	091300	13096650	5610	5610	5610	5610	0
634	20231019	091200	13096650	5610	5610	5610	5610	0
635	20231019	091100	13096650	5610	5610	5610	5610	0
636	20231019	091000	13096650	5610	5610	5610	5610	0
637	20231019	090900	13096650	5610	5630	5630	5610	439
638	20231019	090800	10632040	5620	5620	5620	5620	0
639	20231019	090700	10632040	5620	5620	5620	5620	0
640	20231019	090600	10632040	5620	5620	5620	5620	269
641	20231019	090500	9120260	5630	5630	5630	5630	0
642	20231019	090400	9120260	5630	5620	5630	5620	131
643	20231019	090300	8383040	5620	5620	5620	5620	300
644	20231019	090200	6697040	5620	5620	5620	5620	136
645	20231019	090100	5932720	5620	5640	5640	5610	1029
646	20231019	090000	152750	5650	5670	5670	5650	27