KissMeData/448740/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	205900	38382290	9570	9570	9570	9570	83
3	20231019	205800	38382290	9570	9570	9570	9570	0
4	20231019	205700	38382290	9570	9570	9570	9570	0
5	20231019	205600	38382290	9570	9570	9570	9570	0
6	20231019	205500	38382290	9570	9570	9570	9570	0
7	20231019	205400	38382290	9570	9570	9570	9570	0
8	20231019	205300	38382290	9570	9570	9570	9570	0
9	20231019	205200	38382290	9570	9570	9570	9570	0
10	20231019	205100	38382290	9570	9570	9570	9570	0
11	20231019	205000	38382290	9570	9570	9570	9570	0
12	20231019	204900	38382290	9570	9570	9570	9570	0
13	20231019	204800	38382290	9570	9570	9570	9570	0
14	20231019	204700	38382290	9570	9570	9570	9570	0
15	20231019	204600	38382290	9570	9570	9570	9570	0
16	20231019	204500	38382290	9570	9570	9570	9570	0
17	20231019	204400	38382290	9570	9570	9570	9570	0
18	20231019	204300	38382290	9570	9570	9570	9570	0
19	20231019	204200	38382290	9570	9570	9570	9570	0
20	20231019	204100	38382290	9570	9570	9570	9570	0
21	20231019	204000	38382290	9570	9570	9570	9570	0
22	20231019	203900	38382290	9570	9570	9570	9570	0
23	20231019	203800	38382290	9570	9570	9570	9570	0
24	20231019	203700	38382290	9570	9570	9570	9570	0
25	20231019	203600	38382290	9570	9570	9570	9570	0
26	20231019	203500	38382290	9570	9570	9570	9570	0
27	20231019	203400	38382290	9570	9570	9570	9570	0
28	20231019	203300	38382290	9570	9570	9570	9570	0
29	20231019	203200	38382290	9570	9570	9570	9570	0
30	20231019	203100	38382290	9570	9570	9570	9570	0
31	20231019	203000	38382290	9570	9570	9570	9570	0
32	20231019	202900	38382290	9570	9570	9570	9570	83
33	20231019	202800	38382290	9570	9570	9570	9570	0
34	20231019	202700	38382290	9570	9570	9570	9570	0
35	20231019	202600	38382290	9570	9570	9570	9570	0
36	20231019	202500	38382290	9570	9570	9570	9570	0
37	20231019	202400	38382290	9570	9570	9570	9570	0
38	20231019	202300	38382290	9570	9570	9570	9570	0
39	20231019	202200	38382290	9570	9570	9570	9570	0
40	20231019	202100	38382290	9570	9570	9570	9570	0
41	20231019	202000	38382290	9570	9570	9570	9570	0
42	20231019	201900	38382290	9570	9570	9570	9570	0
43	20231019	201800	38382290	9570	9570	9570	9570	0
44	20231019	201700	38382290	9570	9570	9570	9570	0
45	20231019	201600	38382290	9570	9570	9570	9570	0
46	20231019	201500	38382290	9570	9570	9570	9570	0
47	20231019	201400	38382290	9570	9570	9570	9570	0
48	20231019	201300	38382290	9570	9570	9570	9570	0
49	20231019	201200	38382290	9570	9570	9570	9570	0
50	20231019	201100	38382290	9570	9570	9570	9570	0
51	20231019	201000	38382290	9570	9570	9570	9570	0
52	20231019	200900	38382290	9570	9570	9570	9570	0
53	20231019	200800	38382290	9570	9570	9570	9570	0
54	20231019	200700	38382290	9570	9570	9570	9570	0
55	20231019	200600	38382290	9570	9570	9570	9570	0
56	20231019	200500	38382290	9570	9570	9570	9570	0
57	20231019	200400	38382290	9570	9570	9570	9570	0
58	20231019	200300	38382290	9570	9570	9570	9570	0
59	20231019	200200	38382290	9570	9570	9570	9570	0
60	20231019	200100	38382290	9570	9570	9570	9570	0
61	20231019	200000	38382290	9570	9570	9570	9570	0
62	20231019	195900	38382290	9570	9570	9570	9570	83
63	20231019	195800	38382290	9570	9570	9570	9570	0
64	20231019	195700	38382290	9570	9570	9570	9570	0
65	20231019	195600	38382290	9570	9570	9570	9570	0
66	20231019	195500	38382290	9570	9570	9570	9570	0
67	20231019	195400	38382290	9570	9570	9570	9570	0
68	20231019	195300	38382290	9570	9570	9570	9570	0
69	20231019	195200	38382290	9570	9570	9570	9570	0
70	20231019	195100	38382290	9570	9570	9570	9570	0
71	20231019	195000	38382290	9570	9570	9570	9570	0
72	20231019	194900	38382290	9570	9570	9570	9570	0
73	20231019	194800	38382290	9570	9570	9570	9570	0
74	20231019	194700	38382290	9570	9570	9570	9570	0
75	20231019	194600	38382290	9570	9570	9570	9570	0
76	20231019	194500	38382290	9570	9570	9570	9570	0
77	20231019	194400	38382290	9570	9570	9570	9570	0
78	20231019	194300	38382290	9570	9570	9570	9570	0
79	20231019	194200	38382290	9570	9570	9570	9570	0
80	20231019	194100	38382290	9570	9570	9570	9570	0
81	20231019	194000	38382290	9570	9570	9570	9570	0
82	20231019	193900	38382290	9570	9570	9570	9570	0
83	20231019	193800	38382290	9570	9570	9570	9570	0
84	20231019	193700	38382290	9570	9570	9570	9570	0
85	20231019	193600	38382290	9570	9570	9570	9570	0
86	20231019	193500	38382290	9570	9570	9570	9570	0
87	20231019	193400	38382290	9570	9570	9570	9570	0
88	20231019	193300	38382290	9570	9570	9570	9570	0
89	20231019	193200	38382290	9570	9570	9570	9570	0
90	20231019	193100	38382290	9570	9570	9570	9570	0
91	20231019	193000	38382290	9570	9570	9570	9570	0
92	20231019	192900	38382290	9570	9570	9570	9570	83
93	20231019	192800	38382290	9570	9570	9570	9570	0
94	20231019	192700	38382290	9570	9570	9570	9570	0
95	20231019	192600	38382290	9570	9570	9570	9570	0
96	20231019	192500	38382290	9570	9570	9570	9570	0
97	20231019	192400	38382290	9570	9570	9570	9570	0
98	20231019	192300	38382290	9570	9570	9570	9570	0
99	20231019	192200	38382290	9570	9570	9570	9570	0
100	20231019	192100	38382290	9570	9570	9570	9570	0
101	20231019	192000	38382290	9570	9570	9570	9570	0
102	20231019	191900	38382290	9570	9570	9570	9570	0
103	20231019	191800	38382290	9570	9570	9570	9570	0
104	20231019	191700	38382290	9570	9570	9570	9570	0
105	20231019	191600	38382290	9570	9570	9570	9570	0
106	20231019	191500	38382290	9570	9570	9570	9570	0
107	20231019	191400	38382290	9570	9570	9570	9570	0
108	20231019	191300	38382290	9570	9570	9570	9570	0
109	20231019	191200	38382290	9570	9570	9570	9570	0
110	20231019	191100	38382290	9570	9570	9570	9570	0
111	20231019	191000	38382290	9570	9570	9570	9570	0
112	20231019	190900	38382290	9570	9570	9570	9570	0
113	20231019	190800	38382290	9570	9570	9570	9570	0
114	20231019	190700	38382290	9570	9570	9570	9570	0
115	20231019	190600	38382290	9570	9570	9570	9570	0
116	20231019	190500	38382290	9570	9570	9570	9570	0
117	20231019	190400	38382290	9570	9570	9570	9570	0
118	20231019	190300	38382290	9570	9570	9570	9570	0
119	20231019	190200	38382290	9570	9570	9570	9570	0
120	20231019	190100	38382290	9570	9570	9570	9570	0
121	20231019	190000	38382290	9570	9570	9570	9570	0
122	20231019	185900	38382290	9570	9570	9570	9570	83
123	20231019	185800	38382290	9570	9570	9570	9570	0
124	20231019	185700	38382290	9570	9570	9570	9570	0
125	20231019	185600	38382290	9570	9570	9570	9570	0
126	20231019	185500	38382290	9570	9570	9570	9570	0
127	20231019	185400	38382290	9570	9570	9570	9570	0
128	20231019	185300	38382290	9570	9570	9570	9570	0
129	20231019	185200	38382290	9570	9570	9570	9570	0
130	20231019	185100	38382290	9570	9570	9570	9570	0
131	20231019	185000	38382290	9570	9570	9570	9570	0
132	20231019	184900	38382290	9570	9570	9570	9570	0
133	20231019	184800	38382290	9570	9570	9570	9570	0
134	20231019	184700	38382290	9570	9570	9570	9570	0
135	20231019	184600	38382290	9570	9570	9570	9570	0
136	20231019	184500	38382290	9570	9570	9570	9570	0
137	20231019	184400	38382290	9570	9570	9570	9570	0
138	20231019	184300	38382290	9570	9570	9570	9570	0
139	20231019	184200	38382290	9570	9570	9570	9570	0
140	20231019	184100	38382290	9570	9570	9570	9570	0
141	20231019	184000	38382290	9570	9570	9570	9570	0
142	20231019	183900	38382290	9570	9570	9570	9570	0
143	20231019	183800	38382290	9570	9570	9570	9570	0
144	20231019	183700	38382290	9570	9570	9570	9570	0
145	20231019	183600	38382290	9570	9570	9570	9570	0
146	20231019	183500	38382290	9570	9570	9570	9570	0
147	20231019	183400	38382290	9570	9570	9570	9570	0
148	20231019	183300	38382290	9570	9570	9570	9570	0
149	20231019	183200	38382290	9570	9570	9570	9570	0
150	20231019	183100	38382290	9570	9570	9570	9570	0
151	20231019	183000	38382290	9570	9570	9570	9570	0
152	20231019	182900	38382290	9570	9570	9570	9570	83
153	20231019	182800	38382290	9570	9570	9570	9570	0
154	20231019	182700	38382290	9570	9570	9570	9570	0
155	20231019	182600	38382290	9570	9570	9570	9570	0
156	20231019	182500	38382290	9570	9570	9570	9570	0
157	20231019	182400	38382290	9570	9570	9570	9570	0
158	20231019	182300	38382290	9570	9570	9570	9570	0
159	20231019	182200	38382290	9570	9570	9570	9570	0
160	20231019	182100	38382290	9570	9570	9570	9570	0
161	20231019	182000	38382290	9570	9570	9570	9570	0
162	20231019	181900	38382290	9570	9570	9570	9570	0
163	20231019	181800	38382290	9570	9570	9570	9570	0
164	20231019	181700	38382290	9570	9570	9570	9570	0
165	20231019	181600	38382290	9570	9570	9570	9570	0
166	20231019	181500	38382290	9570	9570	9570	9570	0
167	20231019	181400	38382290	9570	9570	9570	9570	0
168	20231019	181300	38382290	9570	9570	9570	9570	0
169	20231019	181200	38382290	9570	9570	9570	9570	0
170	20231019	181100	38382290	9570	9570	9570	9570	0
171	20231019	181000	38382290	9570	9570	9570	9570	0
172	20231019	180900	38382290	9570	9570	9570	9570	0
173	20231019	180800	38382290	9570	9570	9570	9570	0
174	20231019	180700	38382290	9570	9570	9570	9570	0
175	20231019	180600	38382290	9570	9570	9570	9570	0
176	20231019	180500	38382290	9570	9570	9570	9570	0
177	20231019	180400	38382290	9570	9570	9570	9570	0
178	20231019	180300	38382290	9570	9570	9570	9570	0
179	20231019	180200	38382290	9570	9570	9570	9570	0
180	20231019	180100	38382290	9570	9570	9570	9570	0
181	20231019	180000	38382290	9570	9570	9570	9570	0
182	20231019	175900	38382290	9570	9570	9570	9570	83
183	20231019	175800	38382290	9570	9570	9570	9570	0
184	20231019	175700	38382290	9570	9570	9570	9570	0
185	20231019	175600	38382290	9570	9570	9570	9570	0
186	20231019	175500	38382290	9570	9570	9570	9570	0
187	20231019	175400	38382290	9570	9570	9570	9570	0
188	20231019	175300	38382290	9570	9570	9570	9570	0
189	20231019	175200	38382290	9570	9570	9570	9570	0
190	20231019	175100	38382290	9570	9570	9570	9570	0
191	20231019	175000	38382290	9570	9570	9570	9570	0
192	20231019	174900	38382290	9570	9570	9570	9570	0
193	20231019	174800	38382290	9570	9570	9570	9570	0
194	20231019	174700	38382290	9570	9570	9570	9570	0
195	20231019	174600	38382290	9570	9570	9570	9570	0
196	20231019	174500	38382290	9570	9570	9570	9570	0
197	20231019	174400	38382290	9570	9570	9570	9570	0
198	20231019	174300	38382290	9570	9570	9570	9570	0
199	20231019	174200	38382290	9570	9570	9570	9570	0
200	20231019	174100	38382290	9570	9570	9570	9570	0
201	20231019	174000	38382290	9570	9570	9570	9570	0
202	20231019	173900	38382290	9570	9570	9570	9570	0
203	20231019	173800	38382290	9570	9570	9570	9570	0
204	20231019	173700	38382290	9570	9570	9570	9570	0
205	20231019	173600	38382290	9570	9570	9570	9570	0
206	20231019	173500	38382290	9570	9570	9570	9570	0
207	20231019	173400	38382290	9570	9570	9570	9570	0
208	20231019	173300	38382290	9570	9570	9570	9570	0
209	20231019	173200	38382290	9570	9570	9570	9570	0
210	20231019	173100	38382290	9570	9570	9570	9570	0
211	20231019	173000	38382290	9570	9570	9570	9570	0
212	20231019	172900	38382290	9570	9570	9570	9570	83
213	20231019	172800	38382290	9570	9570	9570	9570	0
214	20231019	172700	38382290	9570	9570	9570	9570	0
215	20231019	172600	38382290	9570	9570	9570	9570	0
216	20231019	172500	38382290	9570	9570	9570	9570	0
217	20231019	172400	38382290	9570	9570	9570	9570	0
218	20231019	172300	38382290	9570	9570	9570	9570	0
219	20231019	172200	38382290	9570	9570	9570	9570	0
220	20231019	172100	38382290	9570	9570	9570	9570	0
221	20231019	172000	38382290	9570	9570	9570	9570	0
222	20231019	171900	38382290	9570	9570	9570	9570	0
223	20231019	171800	38382290	9570	9570	9570	9570	0
224	20231019	171700	38382290	9570	9570	9570	9570	0
225	20231019	171600	38382290	9570	9570	9570	9570	0
226	20231019	171500	38382290	9570	9570	9570	9570	0
227	20231019	171400	38382290	9570	9570	9570	9570	0
228	20231019	171300	38382290	9570	9570	9570	9570	0
229	20231019	171200	38382290	9570	9570	9570	9570	0
230	20231019	171100	38382290	9570	9570	9570	9570	0
231	20231019	171000	38382290	9570	9570	9570	9570	0
232	20231019	170900	38382290	9570	9570	9570	9570	0
233	20231019	170800	38382290	9570	9570	9570	9570	0
234	20231019	170700	38382290	9570	9570	9570	9570	0
235	20231019	170600	38382290	9570	9570	9570	9570	0
236	20231019	170500	38382290	9570	9570	9570	9570	0
237	20231019	170400	38382290	9570	9570	9570	9570	0
238	20231019	170300	38382290	9570	9570	9570	9570	0
239	20231019	170200	38382290	9570	9570	9570	9570	0
240	20231019	170100	38382290	9570	9570	9570	9570	0
241	20231019	170000	38382290	9570	9570	9570	9570	0
242	20231019	165900	38382290	9570	9570	9570	9570	83
243	20231019	165800	38382290	9570	9570	9570	9570	0
244	20231019	165700	38382290	9570	9570	9570	9570	0
245	20231019	165600	38382290	9570	9570	9570	9570	0
246	20231019	165500	38382290	9570	9570	9570	9570	0
247	20231019	165400	38382290	9570	9570	9570	9570	0
248	20231019	165300	38382290	9570	9570	9570	9570	0
249	20231019	165200	38382290	9570	9570	9570	9570	0
250	20231019	165100	38382290	9570	9570	9570	9570	0
251	20231019	165000	38382290	9570	9570	9570	9570	0
252	20231019	164900	38382290	9570	9570	9570	9570	0
253	20231019	164800	38382290	9570	9570	9570	9570	0
254	20231019	164700	38382290	9570	9570	9570	9570	0
255	20231019	164600	38382290	9570	9570	9570	9570	0
256	20231019	164500	38382290	9570	9570	9570	9570	0
257	20231019	164400	38382290	9570	9570	9570	9570	0
258	20231019	164300	38382290	9570	9570	9570	9570	0
259	20231019	164200	38382290	9570	9570	9570	9570	0
260	20231019	164100	38382290	9570	9570	9570	9570	0
261	20231019	164000	38382290	9570	9570	9570	9570	0
262	20231019	163900	38382290	9570	9570	9570	9570	0
263	20231019	163800	38382290	9570	9570	9570	9570	0
264	20231019	163700	38382290	9570	9570	9570	9570	0
265	20231019	163600	38382290	9570	9570	9570	9570	0
266	20231019	163500	38382290	9570	9570	9570	9570	0
267	20231019	163400	38382290	9570	9570	9570	9570	0
268	20231019	163300	38382290	9570	9570	9570	9570	0
269	20231019	163200	38382290	9570	9570	9570	9570	0
270	20231019	163100	38382290	9570	9570	9570	9570	0
271	20231019	163000	38382290	9570	9570	9570	9570	0
272	20231019	162900	38382290	9570	9570	9570	9570	83
273	20231019	162800	38382290	9570	9570	9570	9570	0
274	20231019	162700	38382290	9570	9570	9570	9570	0
275	20231019	162600	38382290	9570	9570	9570	9570	0
276	20231019	162500	38382290	9570	9570	9570	9570	0
277	20231019	162400	38382290	9570	9570	9570	9570	0
278	20231019	162300	38382290	9570	9570	9570	9570	0
279	20231019	162200	38382290	9570	9570	9570	9570	0
280	20231019	162100	38382290	9570	9570	9570	9570	0
281	20231019	162000	38382290	9570	9570	9570	9570	0
282	20231019	161900	38382290	9570	9570	9570	9570	0
283	20231019	161800	38382290	9570	9570	9570	9570	0
284	20231019	161700	38382290	9570	9570	9570	9570	0
285	20231019	161600	38382290	9570	9570	9570	9570	0
286	20231019	161500	38382290	9570	9570	9570	9570	0
287	20231019	161400	38382290	9570	9570	9570	9570	0
288	20231019	161300	38382290	9570	9570	9570	9570	0
289	20231019	161200	38382290	9570	9570	9570	9570	0
290	20231019	161100	38382290	9570	9570	9570	9570	0
291	20231019	161000	38382290	9570	9570	9570	9570	0
292	20231019	160900	38382290	9570	9570	9570	9570	0
293	20231019	160800	38382290	9570	9570	9570	9570	0
294	20231019	160700	38382290	9570	9570	9570	9570	0
295	20231019	160600	38382290	9570	9570	9570	9570	0
296	20231019	160500	38382290	9570	9570	9570	9570	0
297	20231019	160400	38382290	9570	9570	9570	9570	0
298	20231019	160300	38382290	9570	9570	9570	9570	0
299	20231019	160200	38382290	9570	9570	9570	9570	0
300	20231019	160100	38382290	9570	9570	9570	9570	0
301	20231019	160000	38382290	9570	9570	9570	9570	0
302	20231019	155900	38382290	9570	9570	9570	9570	83
303	20231019	155800	38382290	9570	9570	9570	9570	0
304	20231019	155700	38382290	9570	9570	9570	9570	0
305	20231019	155600	38382290	9570	9570	9570	9570	0
306	20231019	155500	38382290	9570	9570	9570	9570	0
307	20231019	155400	38382290	9570	9570	9570	9570	0
308	20231019	155300	38382290	9570	9570	9570	9570	0
309	20231019	155200	38382290	9570	9570	9570	9570	0
310	20231019	155100	38382290	9570	9570	9570	9570	0
311	20231019	155000	38382290	9570	9570	9570	9570	0
312	20231019	154900	38382290	9570	9570	9570	9570	0
313	20231019	154800	38382290	9570	9570	9570	9570	0
314	20231019	154700	38382290	9570	9570	9570	9570	0
315	20231019	154600	38382290	9570	9570	9570	9570	0
316	20231019	154500	38382290	9570	9570	9570	9570	0
317	20231019	154400	38382290	9570	9570	9570	9570	0
318	20231019	154300	38382290	9570	9570	9570	9570	0
319	20231019	154200	38382290	9570	9570	9570	9570	0
320	20231019	154100	38382290	9570	9570	9570	9570	0
321	20231019	154000	38382290	9570	9570	9570	9570	0
322	20231019	153900	38382290	9570	9570	9570	9570	0
323	20231019	153800	38382290	9570	9570	9570	9570	0
324	20231019	153700	38382290	9570	9570	9570	9570	0
325	20231019	153600	38382290	9570	9570	9570	9570	0
326	20231019	153500	38382290	9570	9570	9570	9570	0
327	20231019	153400	38382290	9570	9570	9570	9570	0
328	20231019	153300	38382290	9570	9570	9570	9570	0
329	20231019	153200	38382290	9570	9570	9570	9570	0
330	20231019	153100	38382290	9570	9570	9570	9570	0
331	20231019	153000	38382290	9570	9570	9570	9570	83
332	20231019	152900	37587980	9550	9550	9550	9550	0
333	20231019	152800	37587980	9550	9550	9550	9550	0
334	20231019	152700	37587980	9550	9550	9550	9550	0
335	20231019	152600	37587980	9550	9550	9550	9550	0
336	20231019	152500	37587980	9550	9550	9550	9550	0
337	20231019	152400	37587980	9550	9550	9550	9550	0
338	20231019	152300	37587980	9550	9550	9550	9550	0
339	20231019	152200	37587980	9550	9550	9550	9550	0
340	20231019	152100	37587980	9550	9550	9550	9550	0
341	20231019	152000	37587980	9550	9550	9550	9550	0
342	20231019	151900	37587980	9550	9550	9550	9550	0
343	20231019	151800	37587980	9550	9550	9550	9550	0
344	20231019	151700	37587980	9550	9550	9550	9550	0
345	20231019	151600	37587980	9550	9550	9550	9550	0
346	20231019	151500	37587980	9550	9550	9550	9550	0
347	20231019	151400	37587980	9550	9550	9550	9550	0
348	20231019	151300	37587980	9550	9550	9550	9550	2
349	20231019	151200	37568880	9530	9530	9530	9530	0
350	20231019	151100	37568880	9530	9530	9530	9530	0
351	20231019	151000	37568880	9530	9530	9530	9530	3
352	20231019	150900	37540290	9530	9540	9540	9530	494
353	20231019	150800	32832460	9540	9540	9540	9540	0
354	20231019	150700	32832460	9540	9540	9540	9540	0
355	20231019	150600	32832460	9540	9540	9540	9540	0
356	20231019	150500	32832460	9540	9540	9540	9540	0
357	20231019	150400	32832460	9540	9540	9540	9540	0
358	20231019	150300	32832460	9540	9540	9540	9540	0
359	20231019	150200	32832460	9540	9540	9540	9540	0
360	20231019	150100	32832460	9540	9540	9540	9540	0
361	20231019	150000	32832460	9540	9540	9540	9540	0
362	20231019	145900	32832460	9540	9540	9540	9540	0
363	20231019	145800	32832460	9540	9540	9540	9540	0
364	20231019	145700	32832460	9540	9540	9540	9540	0
365	20231019	145600	32832460	9540	9540	9540	9540	0
366	20231019	145500	32832460	9540	9540	9540	9540	0
367	20231019	145400	32832460	9540	9540	9540	9540	206
368	20231019	145300	30867220	9550	9550	9550	9550	0
369	20231019	145200	30867220	9550	9550	9550	9550	0
370	20231019	145100	30867220	9550	9550	9550	9550	0
371	20231019	145000	30867220	9550	9550	9550	9550	0
372	20231019	144900	30867220	9550	9550	9550	9550	0
373	20231019	144800	30867220	9550	9550	9550	9550	0
374	20231019	144700	30867220	9550	9550	9550	9550	0
375	20231019	144600	30867220	9550	9550	9550	9550	0
376	20231019	144500	30867220	9550	9550	9550	9550	0
377	20231019	144400	30867220	9550	9550	9550	9550	9
378	20231019	144300	30781270	9550	9550	9550	9550	0
379	20231019	144200	30781270	9550	9550	9550	9550	0
380	20231019	144100	30781270	9550	9550	9550	9550	0
381	20231019	144000	30781270	9550	9550	9550	9550	0
382	20231019	143900	30781270	9550	9550	9550	9550	0
383	20231019	143800	30781270	9550	9550	9550	9550	0
384	20231019	143700	30781270	9550	9550	9550	9550	0
385	20231019	143600	30781270	9550	9550	9550	9550	0
386	20231019	143500	30781270	9550	9550	9550	9550	0
387	20231019	143400	30781270	9550	9550	9550	9550	0
388	20231019	143300	30781270	9550	9550	9550	9550	0
389	20231019	143200	30781270	9550	9550	9550	9550	0
390	20231019	143100	30781270	9550	9550	9550	9550	39
391	20231019	143000	30408820	9560	9560	9560	9560	0
392	20231019	142900	30408820	9560	9560	9560	9560	0
393	20231019	142800	30408820	9560	9560	9560	9560	0
394	20231019	142700	30408820	9560	9560	9560	9560	0
395	20231019	142600	30408820	9560	9560	9560	9560	0
396	20231019	142500	30408820	9560	9560	9560	9560	0
397	20231019	142400	30408820	9560	9560	9560	9560	0
398	20231019	142300	30408820	9560	9560	9560	9560	1
399	20231019	142200	30399260	9560	9560	9560	9560	0
400	20231019	142100	30399260	9560	9560	9560	9560	0
401	20231019	142000	30399260	9560	9560	9560	9560	0
402	20231019	141900	30399260	9560	9560	9560	9560	6
403	20231019	141800	30341900	9550	9550	9550	9550	0
404	20231019	141700	30341900	9550	9550	9550	9550	0
405	20231019	141600	30341900	9550	9550	9550	9550	0
406	20231019	141500	30341900	9550	9550	9550	9550	0
407	20231019	141400	30341900	9550	9550	9550	9550	0
408	20231019	141300	30341900	9550	9550	9550	9550	0
409	20231019	141200	30341900	9550	9550	9550	9550	0
410	20231019	141100	30341900	9550	9550	9550	9550	3
411	20231019	141000	30313250	9550	9550	9550	9550	66
412	20231019	140900	29682950	9550	9550	9550	9550	0
413	20231019	140800	29682950	9550	9550	9550	9550	0
414	20231019	140700	29682950	9550	9550	9550	9550	3
415	20231019	140600	29654300	9550	9550	9550	9550	4
416	20231019	140500	29616100	9550	9550	9550	9550	0
417	20231019	140400	29616100	9550	9550	9550	9550	0
418	20231019	140300	29616100	9550	9550	9550	9550	0
419	20231019	140200	29616100	9550	9550	9550	9550	0
420	20231019	140100	29616100	9550	9550	9550	9550	0
421	20231019	140000	29616100	9550	9550	9550	9550	0
422	20231019	135900	29616100	9550	9550	9550	9550	0
423	20231019	135800	29616100	9550	9550	9550	9550	0
424	20231019	135700	29616100	9550	9550	9550	9550	0
425	20231019	135600	29616100	9550	9550	9550	9550	0
426	20231019	135500	29616100	9550	9550	9550	9550	0
427	20231019	135400	29616100	9550	9550	9550	9550	0
428	20231019	135300	29616100	9550	9550	9550	9550	0
429	20231019	135200	29616100	9550	9550	9550	9550	0
430	20231019	135100	29616100	9550	9550	9550	9550	0
431	20231019	135000	29616100	9550	9550	9550	9550	0
432	20231019	134900	29616100	9550	9550	9550	9550	0
433	20231019	134800	29616100	9550	9550	9550	9550	0
434	20231019	134700	29616100	9550	9550	9550	9550	0
435	20231019	134600	29616100	9550	9550	9550	9550	0
436	20231019	134500	29616100	9550	9550	9550	9550	0
437	20231019	134400	29616100	9550	9550	9550	9550	3
438	20231019	134300	29587450	9550	9550	9550	9550	0
439	20231019	134200	29587450	9550	9550	9550	9550	1
440	20231019	134100	29577900	9550	9550	9550	9550	1
441	20231019	134000	29568350	9550	9550	9550	9550	0
442	20231019	133900	29568350	9550	9550	9550	9550	0
443	20231019	133800	29568350	9550	9550	9550	9550	0
444	20231019	133700	29568350	9550	9550	9550	9550	0
445	20231019	133600	29568350	9550	9550	9550	9550	0
446	20231019	133500	29568350	9550	9550	9550	9550	0
447	20231019	133400	29568350	9550	9550	9550	9550	0
448	20231019	133300	29568350	9550	9550	9550	9550	0
449	20231019	133200	29568350	9550	9550	9550	9550	0
450	20231019	133100	29568350	9550	9550	9550	9550	0
451	20231019	133000	29568350	9550	9550	9550	9550	0
452	20231019	132900	29568350	9550	9550	9550	9550	0
453	20231019	132800	29568350	9550	9550	9550	9550	0
454	20231019	132700	29568350	9550	9550	9550	9550	0
455	20231019	132600	29568350	9550	9550	9550	9550	0
456	20231019	132500	29568350	9550	9550	9550	9550	0
457	20231019	132400	29568350	9550	9550	9550	9550	0
458	20231019	132300	29568350	9550	9550	9550	9550	0
459	20231019	132200	29568350	9550	9550	9550	9550	0
460	20231019	132100	29568350	9550	9550	9550	9550	0
461	20231019	132000	29568350	9550	9550	9550	9550	0
462	20231019	131900	29568350	9550	9550	9550	9550	0
463	20231019	131800	29568350	9550	9550	9550	9550	0
464	20231019	131700	29568350	9550	9550	9550	9550	0
465	20231019	131600	29568350	9550	9550	9550	9550	3
466	20231019	131500	29539700	9550	9550	9550	9550	0
467	20231019	131400	29539700	9550	9550	9550	9550	0
468	20231019	131300	29539700	9550	9550	9550	9550	0
469	20231019	131200	29539700	9550	9550	9550	9550	27
470	20231019	131100	29281850	9550	9550	9550	9550	0
471	20231019	131000	29281850	9550	9550	9550	9550	3
472	20231019	130900	29253200	9560	9560	9560	9560	0
473	20231019	130800	29253200	9560	9560	9560	9560	0
474	20231019	130700	29253200	9560	9560	9560	9560	0
475	20231019	130600	29253200	9560	9560	9560	9560	0
476	20231019	130500	29253200	9560	9560	9560	9560	0
477	20231019	130400	29253200	9560	9560	9560	9560	0
478	20231019	130300	29253200	9560	9560	9560	9560	0
479	20231019	130200	29253200	9560	9560	9560	9560	0
480	20231019	130100	29253200	9560	9560	9560	9560	0
481	20231019	130000	29253200	9560	9560	9560	9560	0
482	20231019	125900	29253200	9560	9560	9560	9560	0
483	20231019	125800	29253200	9560	9560	9560	9560	0
484	20231019	125700	29253200	9560	9560	9560	9560	0
485	20231019	125600	29253200	9560	9560	9560	9560	0
486	20231019	125500	29253200	9560	9560	9560	9560	0
487	20231019	125400	29253200	9560	9560	9560	9560	0
488	20231019	125300	29253200	9560	9560	9560	9560	0
489	20231019	125200	29253200	9560	9560	9560	9560	0
490	20231019	125100	29253200	9560	9560	9560	9560	0
491	20231019	125000	29253200	9560	9560	9560	9560	0
492	20231019	124900	29253200	9560	9560	9560	9560	0
493	20231019	124800	29253200	9560	9560	9560	9560	0
494	20231019	124700	29253200	9560	9560	9560	9560	0
495	20231019	124600	29253200	9560	9560	9560	9560	0
496	20231019	124500	29253200	9560	9560	9560	9560	0
497	20231019	124400	29253200	9560	9560	9560	9560	0
498	20231019	124300	29253200	9560	9560	9560	9560	0
499	20231019	124200	29253200	9560	9560	9560	9560	0
500	20231019	124100	29253200	9560	9560	9560	9560	0
501	20231019	124000	29253200	9560	9560	9560	9560	0
502	20231019	123900	29253200	9560	9560	9560	9560	0
503	20231019	123800	29253200	9560	9560	9560	9560	0
504	20231019	123700	29253200	9560	9560	9560	9560	0
505	20231019	123600	29253200	9560	9560	9560	9560	0
506	20231019	123500	29253200	9560	9560	9560	9560	0
507	20231019	123400	29253200	9560	9560	9560	9560	0
508	20231019	123300	29253200	9560	9560	9560	9560	0
509	20231019	123200	29253200	9560	9560	9560	9560	0
510	20231019	123100	29253200	9560	9560	9560	9560	0
511	20231019	123000	29253200	9560	9560	9560	9560	0
512	20231019	122900	29253200	9560	9560	9560	9560	0
513	20231019	122800	29253200	9560	9560	9560	9560	0
514	20231019	122700	29253200	9560	9560	9560	9560	0
515	20231019	122600	29253200	9560	9560	9560	9560	0
516	20231019	122500	29253200	9560	9560	9560	9560	88
517	20231019	122400	28411920	9550	9550	9550	9550	0
518	20231019	122300	28411920	9550	9550	9550	9550	3
519	20231019	122200	28383270	9550	9550	9550	9550	0
520	20231019	122100	28383270	9550	9550	9550	9550	0
521	20231019	122000	28383270	9550	9550	9550	9550	0
522	20231019	121900	28383270	9550	9550	9550	9550	0
523	20231019	121800	28383270	9550	9550	9550	9550	0
524	20231019	121700	28383270	9550	9550	9550	9550	0
525	20231019	121600	28383270	9550	9550	9550	9550	0
526	20231019	121500	28383270	9550	9550	9550	9550	0
527	20231019	121400	28383270	9550	9550	9550	9550	0
528	20231019	121300	28383270	9550	9550	9550	9550	3
529	20231019	121200	28354620	9550	9550	9550	9550	0
530	20231019	121100	28354620	9550	9550	9550	9550	0
531	20231019	121000	28354620	9550	9550	9550	9550	0
532	20231019	120900	28354620	9550	9550	9550	9550	0
533	20231019	120800	28354620	9550	9550	9550	9550	0
534	20231019	120700	28354620	9550	9550	9550	9550	0
535	20231019	120600	28354620	9550	9550	9550	9550	0
536	20231019	120500	28354620	9550	9550	9550	9550	4
537	20231019	120400	28316420	9550	9550	9550	9550	0
538	20231019	120300	28316420	9550	9550	9550	9550	0
539	20231019	120200	28316420	9550	9550	9550	9550	0
540	20231019	120100	28316420	9550	9550	9550	9550	0
541	20231019	120000	28316420	9550	9550	9550	9550	0
542	20231019	115900	28316420	9550	9550	9550	9550	1
543	20231019	115800	28306870	9540	9540	9540	9540	0
544	20231019	115700	28306870	9540	9540	9540	9540	0
545	20231019	115600	28306870	9540	9540	9540	9540	0
546	20231019	115500	28306870	9540	9540	9540	9540	0
547	20231019	115400	28306870	9540	9540	9540	9540	0
548	20231019	115300	28306870	9540	9540	9540	9540	0
549	20231019	115200	28306870	9540	9540	9540	9540	0
550	20231019	115100	28306870	9540	9540	9540	9540	0
551	20231019	115000	28306870	9540	9540	9540	9540	0
552	20231019	114900	28306870	9540	9540	9540	9540	0
553	20231019	114800	28306870	9540	9540	9540	9540	0
554	20231019	114700	28306870	9540	9540	9540	9540	0
555	20231019	114600	28306870	9540	9540	9540	9540	0
556	20231019	114500	28306870	9540	9540	9540	9540	0
557	20231019	114400	28306870	9540	9540	9540	9540	0
558	20231019	114300	28306870	9540	9540	9540	9540	0
559	20231019	114200	28306870	9540	9540	9540	9540	0
560	20231019	114100	28306870	9540	9540	9540	9540	0
561	20231019	114000	28306870	9540	9540	9540	9540	0
562	20231019	113900	28306870	9540	9540	9540	9540	0
563	20231019	113800	28306870	9540	9540	9540	9540	0
564	20231019	113700	28306870	9540	9540	9540	9540	0
565	20231019	113600	28306870	9540	9540	9540	9540	0
566	20231019	113500	28306870	9540	9540	9540	9540	0
567	20231019	113400	28306870	9540	9540	9540	9540	0
568	20231019	113300	28306870	9540	9540	9540	9540	0
569	20231019	113200	28306870	9540	9540	9540	9540	0
570	20231019	113100	28306870	9540	9540	9540	9540	5
571	20231019	113000	28259170	9540	9540	9540	9540	0
572	20231019	112900	28259170	9540	9540	9540	9540	180
573	20231019	112800	26541970	9540	9540	9540	9540	0
574	20231019	112700	26541970	9540	9540	9540	9540	0
575	20231019	112600	26541970	9540	9540	9540	9540	0
576	20231019	112500	26541970	9540	9540	9540	9540	3
577	20231019	112400	26513350	9540	9540	9540	9540	0
578	20231019	112300	26513350	9540	9540	9540	9540	0
579	20231019	112200	26513350	9540	9540	9540	9540	0
580	20231019	112100	26513350	9540	9540	9540	9540	0
581	20231019	112000	26513350	9540	9540	9540	9540	0
582	20231019	111900	26513350	9540	9540	9540	9540	0
583	20231019	111800	26513350	9540	9540	9540	9540	0
584	20231019	111700	26513350	9540	9540	9540	9540	0
585	20231019	111600	26513350	9540	9540	9540	9540	0
586	20231019	111500	26513350	9540	9540	9540	9540	0
587	20231019	111400	26513350	9540	9540	9540	9540	0
588	20231019	111300	26513350	9540	9540	9540	9540	4
589	20231019	111200	26475190	9540	9540	9540	9540	0
590	20231019	111100	26475190	9540	9540	9540	9540	0
591	20231019	111000	26475190	9540	9540	9540	9540	0
592	20231019	110900	26475190	9540	9540	9540	9540	0
593	20231019	110800	26475190	9540	9540	9540	9540	0
594	20231019	110700	26475190	9540	9540	9540	9540	0
595	20231019	110600	26475190	9540	9540	9540	9540	0
596	20231019	110500	26475190	9540	9540	9540	9540	0
597	20231019	110400	26475190	9540	9540	9540	9540	4
598	20231019	110300	26437030	9540	9540	9540	9540	0
599	20231019	110200	26437030	9540	9540	9540	9540	0
600	20231019	110100	26437030	9540	9540	9540	9540	0
601	20231019	110000	26437030	9540	9540	9540	9540	0
602	20231019	105900	26437030	9540	9540	9540	9540	0
603	20231019	105800	26437030	9540	9540	9540	9540	0
604	20231019	105700	26437030	9540	9540	9540	9540	8
605	20231019	105600	26360710	9560	9560	9560	9560	0
606	20231019	105500	26360710	9560	9560	9560	9560	0
607	20231019	105400	26360710	9560	9560	9560	9560	0
608	20231019	105300	26360710	9560	9560	9560	9560	0
609	20231019	105200	26360710	9560	9560	9560	9560	0
610	20231019	105100	26360710	9560	9560	9560	9560	0
611	20231019	105000	26360710	9560	9560	9560	9560	0
612	20231019	104900	26360710	9560	9560	9560	9560	0
613	20231019	104800	26360710	9560	9560	9560	9560	0
614	20231019	104700	26360710	9560	9560	9560	9560	0
615	20231019	104600	26360710	9560	9560	9560	9560	0
616	20231019	104500	26360710	9560	9560	9560	9560	0
617	20231019	104400	26360710	9560	9560	9560	9560	0
618	20231019	104300	26360710	9560	9560	9560	9560	7
619	20231019	104200	26293790	9560	9560	9560	9560	5
620	20231019	104100	26245990	9560	9560	9560	9560	5
621	20231019	104000	26198190	9570	9550	9570	9550	70
622	20231019	103900	25529000	9530	9530	9530	9530	0
623	20231019	103800	25529000	9530	9530	9530	9530	0
624	20231019	103700	25529000	9530	9530	9530	9530	0
625	20231019	103600	25529000	9530	9530	9530	9530	0
626	20231019	103500	25529000	9530	9530	9530	9530	0
627	20231019	103400	25529000	9530	9530	9530	9530	0
628	20231019	103300	25529000	9530	9540	9540	9530	3
629	20231019	103200	25500390	9530	9530	9530	9530	0
630	20231019	103100	25500390	9530	9530	9530	9530	12
631	20231019	103000	25386030	9530	9530	9530	9530	34
632	20231019	102900	25062010	9530	9530	9530	9530	0
633	20231019	102800	25062010	9530	9530	9530	9530	0
634	20231019	102700	25062010	9530	9530	9530	9530	0
635	20231019	102600	25062010	9530	9530	9530	9530	0
636	20231019	102500	25062010	9530	9530	9530	9530	0
637	20231019	102400	25062010	9530	9530	9530	9530	0
638	20231019	102300	25062010	9530	9530	9530	9530	0
639	20231019	102200	25062010	9530	9530	9530	9530	0
640	20231019	102100	25062010	9530	9530	9530	9530	0
641	20231019	102000	25062010	9530	9530	9530	9530	0
642	20231019	101900	25062010	9530	9530	9530	9530	0
643	20231019	101800	25062010	9530	9530	9530	9530	0
644	20231019	101700	25062010	9530	9530	9530	9530	10
645	20231019	101600	24966710	9540	9540	9540	9540	0
646	20231019	101500	24966710	9540	9540	9540	9540	0
647	20231019	101400	24966710	9540	9540	9540	9540	0
648	20231019	101300	24966710	9540	9540	9540	9540	0
649	20231019	101200	24966710	9540	9540	9540	9540	0
650	20231019	101100	24966710	9540	9540	9540	9540	0
651	20231019	101000	24966710	9540	9540	9540	9540	0
652	20231019	100900	24966710	9540	9540	9540	9540	0
653	20231019	100800	24966710	9540	9540	9540	9540	510
654	20231019	100700	20101310	9540	9540	9540	9540	0
655	20231019	100600	20101310	9540	9540	9540	9540	0
656	20231019	100500	20101310	9540	9540	9540	9540	0
657	20231019	100400	20101310	9540	9540	9540	9540	0
658	20231019	100300	20101310	9540	9540	9540	9540	0
659	20231019	100200	20101310	9540	9540	9540	9540	0
660	20231019	100100	20101310	9540	9540	9540	9540	0
661	20231019	100000	20101310	9540	9540	9540	9540	36
662	20231019	095900	19757870	9540	9540	9540	9540	0
663	20231019	095800	19757870	9540	9540	9540	9540	4
664	20231019	095700	19719710	9540	9540	9540	9540	0
665	20231019	095600	19719710	9540	9540	9540	9540	0
666	20231019	095500	19719710	9540	9540	9540	9540	4
667	20231019	095400	19681550	9540	9550	9550	9540	14
668	20231019	095300	19547890	9540	9540	9540	9540	0
669	20231019	095200	19547890	9540	9540	9540	9540	0
670	20231019	095100	19547890	9540	9540	9540	9540	0
671	20231019	095000	19547890	9540	9540	9540	9540	20
672	20231019	094900	19357090	9540	9540	9540	9540	267
673	20231019	094800	16809910	9540	9540	9540	9540	0
674	20231019	094700	16809910	9540	9540	9540	9540	3
675	20231019	094600	16781290	9550	9550	9550	9550	0
676	20231019	094500	16781290	9550	9550	9550	9550	5
677	20231019	094400	16733540	9550	9550	9550	9550	0
678	20231019	094300	16733540	9550	9550	9550	9550	3
679	20231019	094200	16704890	9540	9540	9540	9540	0
680	20231019	094100	16704890	9540	9540	9540	9540	0
681	20231019	094000	16704890	9540	9540	9540	9540	6
682	20231019	093900	16647650	9540	9540	9540	9540	1000
683	20231019	093800	7107650	9540	9540	9540	9540	4
684	20231019	093700	7069490	9550	9550	9550	9550	0
685	20231019	093600	7069490	9550	9550	9550	9550	0
686	20231019	093500	7069490	9550	9550	9550	9550	0
687	20231019	093400	7069490	9550	9550	9550	9550	0
688	20231019	093300	7069490	9550	9550	9550	9550	1
689	20231019	093200	7059940	9540	9540	9540	9540	0
690	20231019	093100	7059940	9540	9540	9540	9540	0
691	20231019	093000	7059940	9540	9550	9550	9540	5
692	20231019	092900	7012230	9540	9540	9540	9540	0
693	20231019	092800	7012230	9540	9540	9540	9540	0
694	20231019	092700	7012230	9540	9540	9540	9540	6
695	20231019	092600	6954990	9550	9550	9550	9550	0
696	20231019	092500	6954990	9550	9550	9550	9550	0
697	20231019	092400	6954990	9550	9550	9550	9550	0
698	20231019	092300	6954990	9550	9550	9550	9550	0
699	20231019	092200	6954990	9550	9550	9550	9550	0
700	20231019	092100	6954990	9550	9550	9550	9550	0
701	20231019	092000	6954990	9550	9550	9550	9550	0
702	20231019	091900	6954990	9550	9550	9550	9550	0
703	20231019	091800	6954990	9550	9550	9550	9550	0
704	20231019	091700	6954990	9550	9550	9550	9550	1
705	20231019	091600	6945440	9540	9540	9540	9540	0
706	20231019	091500	6945440	9540	9540	9540	9540	100
707	20231019	091400	5991440	9550	9550	9550	9550	0
708	20231019	091300	5991440	9550	9550	9550	9550	0
709	20231019	091200	5991440	9550	9550	9550	9550	1
710	20231019	091100	5981890	9540	9540	9540	9540	9
711	20231019	091000	5896030	9540	9540	9540	9540	0
712	20231019	090900	5896030	9540	9540	9540	9540	0
713	20231019	090800	5896030	9540	9540	9540	9540	0
714	20231019	090700	5896030	9540	9540	9540	9540	0
715	20231019	090600	5896030	9540	9550	9550	9540	604
716	20231019	090500	133800	9560	9550	9560	9550	14
717	20231019	090400	0	9550	9550	9550	9550	0
718	20231019	090300	0	9550	9550	9550	9550	0
719	20231019	090200	0	9550	9550	9550	9550	0
720	20231019	090100	0	9550	9550	9550	9550	0
721	20231019	090000	0	9550	9550	9550	9550	0