KissMeData/006620/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	184400	213595715	4945	4945	4945	4945	1073
3	20231019	184300	213595715	4945	4945	4945	4945	0
4	20231019	184200	213595715	4945	4945	4945	4945	0
5	20231019	184100	213595715	4945	4945	4945	4945	0
6	20231019	184000	213595715	4945	4945	4945	4945	0
7	20231019	183900	213595715	4945	4945	4945	4945	0
8	20231019	183800	213595715	4945	4945	4945	4945	0
9	20231019	183700	213595715	4945	4945	4945	4945	0
10	20231019	183600	213595715	4945	4945	4945	4945	0
11	20231019	183500	213595715	4945	4945	4945	4945	0
12	20231019	183400	213595715	4945	4945	4945	4945	0
13	20231019	183300	213595715	4945	4945	4945	4945	0
14	20231019	183200	213595715	4945	4945	4945	4945	0
15	20231019	183100	213595715	4945	4945	4945	4945	0
16	20231019	183000	213595715	4945	4945	4945	4945	0
17	20231019	182900	213595715	4945	4945	4945	4945	0
18	20231019	182800	213595715	4945	4945	4945	4945	0
19	20231019	182700	213595715	4945	4945	4945	4945	0
20	20231019	182600	213595715	4945	4945	4945	4945	0
21	20231019	182500	213595715	4945	4945	4945	4945	0
22	20231019	182400	213595715	4945	4945	4945	4945	0
23	20231019	182300	213595715	4945	4945	4945	4945	0
24	20231019	182200	213595715	4945	4945	4945	4945	0
25	20231019	182100	213595715	4945	4945	4945	4945	0
26	20231019	182000	213595715	4945	4945	4945	4945	0
27	20231019	181900	213595715	4945	4945	4945	4945	0
28	20231019	181800	213595715	4945	4945	4945	4945	0
29	20231019	181700	213595715	4945	4945	4945	4945	0
30	20231019	181600	213595715	4945	4945	4945	4945	0
31	20231019	181500	213595715	4945	4945	4945	4945	0
32	20231019	181400	213595715	4945	4945	4945	4945	1073
33	20231019	181300	213595715	4945	4945	4945	4945	0
34	20231019	181200	213595715	4945	4945	4945	4945	0
35	20231019	181100	213595715	4945	4945	4945	4945	0
36	20231019	181000	213595715	4945	4945	4945	4945	0
37	20231019	180900	213595715	4945	4945	4945	4945	0
38	20231019	180800	213595715	4945	4945	4945	4945	0
39	20231019	180700	213595715	4945	4945	4945	4945	0
40	20231019	180600	213595715	4945	4945	4945	4945	0
41	20231019	180500	213595715	4945	4945	4945	4945	0
42	20231019	180400	213595715	4945	4945	4945	4945	0
43	20231019	180300	213595715	4945	4945	4945	4945	0
44	20231019	180200	213595715	4945	4945	4945	4945	0
45	20231019	180100	213595715	4945	4945	4945	4945	0
46	20231019	180000	213595715	4945	4945	4945	4945	0
47	20231019	175900	213595715	4945	4945	4945	4945	0
48	20231019	175800	213595715	4945	4945	4945	4945	0
49	20231019	175700	213595715	4945	4945	4945	4945	0
50	20231019	175600	213595715	4945	4945	4945	4945	0
51	20231019	175500	213595715	4945	4945	4945	4945	0
52	20231019	175400	213595715	4945	4945	4945	4945	0
53	20231019	175300	213595715	4945	4945	4945	4945	0
54	20231019	175200	213595715	4945	4945	4945	4945	0
55	20231019	175100	213595715	4945	4945	4945	4945	0
56	20231019	175000	213595715	4945	4945	4945	4945	0
57	20231019	174900	213595715	4945	4945	4945	4945	0
58	20231019	174800	213595715	4945	4945	4945	4945	0
59	20231019	174700	213595715	4945	4945	4945	4945	0
60	20231019	174600	213595715	4945	4945	4945	4945	0
61	20231019	174500	213595715	4945	4945	4945	4945	0
62	20231019	174400	213595715	4945	4945	4945	4945	1073
63	20231019	174300	213595715	4945	4945	4945	4945	0
64	20231019	174200	213595715	4945	4945	4945	4945	0
65	20231019	174100	213595715	4945	4945	4945	4945	0
66	20231019	174000	213595715	4945	4945	4945	4945	0
67	20231019	173900	213595715	4945	4945	4945	4945	0
68	20231019	173800	213595715	4945	4945	4945	4945	0
69	20231019	173700	213595715	4945	4945	4945	4945	0
70	20231019	173600	213595715	4945	4945	4945	4945	0
71	20231019	173500	213595715	4945	4945	4945	4945	0
72	20231019	173400	213595715	4945	4945	4945	4945	0
73	20231019	173300	213595715	4945	4945	4945	4945	0
74	20231019	173200	213595715	4945	4945	4945	4945	0
75	20231019	173100	213595715	4945	4945	4945	4945	0
76	20231019	173000	213595715	4945	4945	4945	4945	0
77	20231019	172900	213595715	4945	4945	4945	4945	0
78	20231019	172800	213595715	4945	4945	4945	4945	0
79	20231019	172700	213595715	4945	4945	4945	4945	0
80	20231019	172600	213595715	4945	4945	4945	4945	0
81	20231019	172500	213595715	4945	4945	4945	4945	0
82	20231019	172400	213595715	4945	4945	4945	4945	0
83	20231019	172300	213595715	4945	4945	4945	4945	0
84	20231019	172200	213595715	4945	4945	4945	4945	0
85	20231019	172100	213595715	4945	4945	4945	4945	0
86	20231019	172000	213595715	4945	4945	4945	4945	0
87	20231019	171900	213595715	4945	4945	4945	4945	0
88	20231019	171800	213595715	4945	4945	4945	4945	0
89	20231019	171700	213595715	4945	4945	4945	4945	0
90	20231019	171600	213595715	4945	4945	4945	4945	0
91	20231019	171500	213595715	4945	4945	4945	4945	0
92	20231019	171400	213595715	4945	4945	4945	4945	1073
93	20231019	171300	213595715	4945	4945	4945	4945	0
94	20231019	171200	213595715	4945	4945	4945	4945	0
95	20231019	171100	213595715	4945	4945	4945	4945	0
96	20231019	171000	213595715	4945	4945	4945	4945	0
97	20231019	170900	213595715	4945	4945	4945	4945	0
98	20231019	170800	213595715	4945	4945	4945	4945	0
99	20231019	170700	213595715	4945	4945	4945	4945	0
100	20231019	170600	213595715	4945	4945	4945	4945	0
101	20231019	170500	213595715	4945	4945	4945	4945	0
102	20231019	170400	213595715	4945	4945	4945	4945	0
103	20231019	170300	213595715	4945	4945	4945	4945	0
104	20231019	170200	213595715	4945	4945	4945	4945	0
105	20231019	170100	213595715	4945	4945	4945	4945	0
106	20231019	170000	213595715	4945	4945	4945	4945	0
107	20231019	165900	213595715	4945	4945	4945	4945	0
108	20231019	165800	213595715	4945	4945	4945	4945	0
109	20231019	165700	213595715	4945	4945	4945	4945	0
110	20231019	165600	213595715	4945	4945	4945	4945	0
111	20231019	165500	213595715	4945	4945	4945	4945	0
112	20231019	165400	213595715	4945	4945	4945	4945	0
113	20231019	165300	213595715	4945	4945	4945	4945	0
114	20231019	165200	213595715	4945	4945	4945	4945	0
115	20231019	165100	213595715	4945	4945	4945	4945	0
116	20231019	165000	213595715	4945	4945	4945	4945	0
117	20231019	164900	213595715	4945	4945	4945	4945	0
118	20231019	164800	213595715	4945	4945	4945	4945	0
119	20231019	164700	213595715	4945	4945	4945	4945	0
120	20231019	164600	213595715	4945	4945	4945	4945	0
121	20231019	164500	213595715	4945	4945	4945	4945	0
122	20231019	164400	213595715	4945	4945	4945	4945	1073
123	20231019	164300	213595715	4945	4945	4945	4945	0
124	20231019	164200	213595715	4945	4945	4945	4945	0
125	20231019	164100	213595715	4945	4945	4945	4945	0
126	20231019	164000	213595715	4945	4945	4945	4945	0
127	20231019	163900	213595715	4945	4945	4945	4945	0
128	20231019	163800	213595715	4945	4945	4945	4945	0
129	20231019	163700	213595715	4945	4945	4945	4945	0
130	20231019	163600	213595715	4945	4945	4945	4945	0
131	20231019	163500	213595715	4945	4945	4945	4945	0
132	20231019	163400	213595715	4945	4945	4945	4945	0
133	20231019	163300	213595715	4945	4945	4945	4945	0
134	20231019	163200	213595715	4945	4945	4945	4945	0
135	20231019	163100	213595715	4945	4945	4945	4945	0
136	20231019	163000	213595715	4945	4945	4945	4945	0
137	20231019	162900	213595715	4945	4945	4945	4945	0
138	20231019	162800	213595715	4945	4945	4945	4945	0
139	20231019	162700	213595715	4945	4945	4945	4945	0
140	20231019	162600	213595715	4945	4945	4945	4945	0
141	20231019	162500	213595715	4945	4945	4945	4945	0
142	20231019	162400	213595715	4945	4945	4945	4945	0
143	20231019	162300	213595715	4945	4945	4945	4945	0
144	20231019	162200	213595715	4945	4945	4945	4945	0
145	20231019	162100	213595715	4945	4945	4945	4945	0
146	20231019	162000	213595715	4945	4945	4945	4945	0
147	20231019	161900	213595715	4945	4945	4945	4945	0
148	20231019	161800	213595715	4945	4945	4945	4945	0
149	20231019	161700	213595715	4945	4945	4945	4945	0
150	20231019	161600	213595715	4945	4945	4945	4945	0
151	20231019	161500	213595715	4945	4945	4945	4945	0
152	20231019	161400	213595715	4945	4945	4945	4945	1073
153	20231019	161300	213595715	4945	4945	4945	4945	0
154	20231019	161200	213595715	4945	4945	4945	4945	0
155	20231019	161100	213595715	4945	4945	4945	4945	0
156	20231019	161000	213595715	4945	4945	4945	4945	0
157	20231019	160900	213595715	4945	4945	4945	4945	0
158	20231019	160800	213595715	4945	4945	4945	4945	0
159	20231019	160700	213595715	4945	4945	4945	4945	0
160	20231019	160600	213595715	4945	4945	4945	4945	0
161	20231019	160500	213595715	4945	4945	4945	4945	0
162	20231019	160400	213595715	4945	4945	4945	4945	0
163	20231019	160300	213595715	4945	4945	4945	4945	0
164	20231019	160200	213595715	4945	4945	4945	4945	0
165	20231019	160100	213595715	4945	4945	4945	4945	0
166	20231019	160000	213595715	4945	4945	4945	4945	0
167	20231019	155900	213595715	4945	4945	4945	4945	0
168	20231019	155800	213595715	4945	4945	4945	4945	0
169	20231019	155700	213595715	4945	4945	4945	4945	0
170	20231019	155600	213595715	4945	4945	4945	4945	0
171	20231019	155500	213595715	4945	4945	4945	4945	0
172	20231019	155400	213595715	4945	4945	4945	4945	0
173	20231019	155300	213595715	4945	4945	4945	4945	0
174	20231019	155200	213595715	4945	4945	4945	4945	0
175	20231019	155100	213595715	4945	4945	4945	4945	0
176	20231019	155000	213595715	4945	4945	4945	4945	0
177	20231019	154900	213595715	4945	4945	4945	4945	0
178	20231019	154800	213595715	4945	4945	4945	4945	0
179	20231019	154700	213595715	4945	4945	4945	4945	0
180	20231019	154600	213595715	4945	4945	4945	4945	0
181	20231019	154500	213595715	4945	4945	4945	4945	0
182	20231019	154400	213595715	4945	4945	4945	4945	1073
183	20231019	154300	213595715	4945	4945	4945	4945	0
184	20231019	154200	213595715	4945	4945	4945	4945	0
185	20231019	154100	213595715	4945	4945	4945	4945	0
186	20231019	154000	213595715	4945	4945	4945	4945	0
187	20231019	153900	213595715	4945	4945	4945	4945	0
188	20231019	153800	213595715	4945	4945	4945	4945	0
189	20231019	153700	213595715	4945	4945	4945	4945	0
190	20231019	153600	213595715	4945	4945	4945	4945	0
191	20231019	153500	213595715	4945	4945	4945	4945	0
192	20231019	153400	213595715	4945	4945	4945	4945	0
193	20231019	153300	213595715	4945	4945	4945	4945	0
194	20231019	153200	213595715	4945	4945	4945	4945	0
195	20231019	153100	213595715	4945	4945	4945	4945	0
196	20231019	153000	213595715	4945	4945	4945	4945	1073
197	20231019	152900	208289730	4960	4960	4960	4960	0
198	20231019	152800	208289730	4960	4960	4960	4960	0
199	20231019	152700	208289730	4960	4960	4960	4960	0
200	20231019	152600	208289730	4960	4960	4960	4960	0
201	20231019	152500	208289730	4960	4960	4960	4960	0
202	20231019	152400	208289730	4960	4960	4960	4960	0
203	20231019	152300	208289730	4960	4960	4960	4960	0
204	20231019	152200	208289730	4960	4960	4960	4960	0
205	20231019	152100	208289730	4960	4960	4960	4960	0
206	20231019	152000	208289730	4960	4960	4960	4960	0
207	20231019	151900	208289730	4960	4960	4960	4945	69
208	20231019	151800	207948005	4965	4965	4965	4965	0
209	20231019	151700	207948005	4965	4955	4965	4955	247
210	20231019	151600	206723655	4945	4945	4945	4945	19
211	20231019	151500	206629700	4950	4950	4950	4950	19
212	20231019	151400	206535650	4950	4950	4950	4950	466
213	20231019	151300	204228950	4950	4950	4950	4950	24
214	20231019	151200	204110150	4950	4955	4955	4950	597
215	20231019	151100	201154695	4955	4955	4955	4955	0
216	20231019	151000	201154695	4955	4955	4955	4955	0
217	20231019	150900	201154695	4955	4955	4955	4955	0
218	20231019	150800	201154695	4955	4955	4955	4955	0
219	20231019	150700	201154695	4955	4955	4955	4955	132
220	20231019	150600	200500635	4955	4955	4955	4955	0
221	20231019	150500	200500635	4955	4955	4955	4955	0
222	20231019	150400	200500635	4955	4955	4955	4955	0
223	20231019	150300	200500635	4955	4955	4955	4955	0
224	20231019	150200	200500635	4955	4955	4955	4955	0
225	20231019	150100	200500635	4955	4955	4955	4955	0
226	20231019	150000	200500635	4955	4950	4955	4950	4
227	20231019	145900	200480825	4950	4955	4955	4950	10
228	20231019	145800	200431280	4955	4955	4955	4955	0
229	20231019	145700	200431280	4955	4955	4955	4955	4
230	20231019	145600	200411460	4950	4950	4950	4950	0
231	20231019	145500	200411460	4950	4950	4950	4950	0
232	20231019	145400	200411460	4950	4950	4950	4950	6
233	20231019	145300	200381760	4950	4950	4950	4950	0
234	20231019	145200	200381760	4950	4950	4950	4950	0
235	20231019	145100	200381760	4950	4950	4950	4950	0
236	20231019	145000	200381760	4950	4950	4950	4950	0
237	20231019	144900	200381760	4950	4950	4950	4950	40
238	20231019	144800	200183760	4950	4950	4950	4950	50
239	20231019	144700	199936260	4950	4950	4950	4950	4
240	20231019	144600	199916460	4950	4950	4950	4950	0
241	20231019	144500	199916460	4950	4950	4950	4950	0
242	20231019	144400	199916460	4950	4950	4950	4950	0
243	20231019	144300	199916460	4950	4950	4950	4950	1000
244	20231019	144200	194966460	4945	4945	4945	4945	0
245	20231019	144100	194966460	4945	4950	4950	4945	313
246	20231019	144000	193418130	4950	4950	4950	4950	927
247	20231019	143900	188829480	4960	4960	4960	4960	1
248	20231019	143800	188824520	4960	4960	4960	4960	0
249	20231019	143700	188824520	4960	4960	4960	4960	1
250	20231019	143600	188819560	4960	4960	4960	4960	0
251	20231019	143500	188819560	4960	4960	4960	4960	0
252	20231019	143400	188819560	4960	4960	4960	4960	3
253	20231019	143300	188804680	4955	4960	4960	4955	54
254	20231019	143200	188536985	4960	4960	4960	4960	0
255	20231019	143100	188536985	4960	4960	4960	4960	0
256	20231019	143000	188536985	4960	4960	4960	4960	0
257	20231019	142900	188536985	4960	4960	4960	4960	0
258	20231019	142800	188536985	4960	4965	4965	4960	198
259	20231019	142700	187554315	4965	4965	4965	4965	0
260	20231019	142600	187554315	4965	4965	4965	4965	0
261	20231019	142500	187554315	4965	4965	4965	4965	433
262	20231019	142400	185404470	4970	4970	4970	4970	0
263	20231019	142300	185404470	4970	4970	4970	4970	1
264	20231019	142200	185399500	4970	4970	4970	4970	0
265	20231019	142100	185399500	4970	4970	4970	4970	3
266	20231019	142000	185384590	4970	4970	4970	4970	0
267	20231019	141900	185384590	4970	4970	4970	4970	0
268	20231019	141800	185384590	4970	4970	4970	4970	16
269	20231019	141700	185305070	4970	4970	4970	4970	20
270	20231019	141600	185205670	4970	4975	4975	4970	13
271	20231019	141500	185141010	4975	4975	4975	4975	3
272	20231019	141400	185126085	4970	4975	4975	4970	12
273	20231019	141300	185066435	4970	4970	4970	4970	0
274	20231019	141200	185066435	4970	4970	4970	4970	0
275	20231019	141100	185066435	4970	4970	4970	4970	0
276	20231019	141000	185066435	4970	4970	4970	4970	0
277	20231019	140900	185066435	4970	4970	4970	4970	0
278	20231019	140800	185066435	4970	4970	4970	4970	50
279	20231019	140700	184817935	4970	4970	4970	4970	0
280	20231019	140600	184817935	4970	4970	4970	4970	0
281	20231019	140500	184817935	4970	4970	4970	4970	1
282	20231019	140400	184812965	4965	4975	4975	4965	328
283	20231019	140300	183184425	4965	4965	4965	4965	0
284	20231019	140200	183184425	4965	4965	4965	4965	0
285	20231019	140100	183184425	4965	4965	4965	4965	0
286	20231019	140000	183184425	4965	4965	4965	4965	0
287	20231019	135900	183184425	4965	4965	4965	4965	2
288	20231019	135800	183174495	4975	4975	4975	4975	0
289	20231019	135700	183174495	4975	4975	4975	4975	10
290	20231019	135600	183124745	4975	4975	4975	4975	60
291	20231019	135500	182826245	4970	4970	4970	4970	151
292	20231019	135400	182075775	4975	4975	4975	4975	0
293	20231019	135300	182075775	4975	4975	4975	4975	9
294	20231019	135200	182031000	4975	4975	4975	4975	0
295	20231019	135100	182031000	4975	4975	4975	4975	12
296	20231019	135000	181971300	4975	4975	4975	4975	1
297	20231019	134900	181966325	4970	4970	4970	4970	50
298	20231019	134800	181717825	4965	4965	4965	4965	695
299	20231019	134700	178267150	4965	4965	4965	4965	0
300	20231019	134600	178267150	4965	4965	4965	4965	0
301	20231019	134500	178267150	4965	4965	4965	4965	0
302	20231019	134400	178267150	4965	4965	4965	4965	0
303	20231019	134300	178267150	4965	4965	4965	4960	104
304	20231019	134200	177750805	4955	4955	4955	4955	0
305	20231019	134100	177750805	4955	4955	4955	4955	0
306	20231019	134000	177750805	4955	4960	4960	4955	500
307	20231019	133900	175273240	4965	4965	4965	4965	0
308	20231019	133800	175273240	4965	4970	4970	4960	258
309	20231019	133700	173993375	4975	4975	4975	4975	0
310	20231019	133600	173993375	4975	4975	4975	4975	0
311	20231019	133500	173993375	4975	4975	4975	4975	0
312	20231019	133400	173993375	4975	4975	4975	4975	0
313	20231019	133300	173993375	4975	4975	4975	4975	0
314	20231019	133200	173993375	4975	4975	4975	4975	0
315	20231019	133100	173993375	4975	4975	4975	4975	0
316	20231019	133000	173993375	4975	4975	4975	4975	0
317	20231019	132900	173993375	4975	4975	4975	4975	0
318	20231019	132800	173993375	4975	4975	4975	4975	0
319	20231019	132700	173993375	4975	4975	4975	4975	0
320	20231019	132600	173993375	4975	4975	4975	4975	1
321	20231019	132500	173988400	4970	4975	4975	4970	20
322	20231019	132400	173888950	4975	4975	4975	4975	0
323	20231019	132300	173888950	4975	4975	4975	4975	0
324	20231019	132200	173888950	4975	4975	4975	4975	1
325	20231019	132100	173883975	4970	4970	4970	4970	0
326	20231019	132000	173883975	4970	4970	4970	4970	0
327	20231019	131900	173883975	4970	4970	4970	4970	0
328	20231019	131800	173883975	4970	4970	4970	4970	0
329	20231019	131700	173883975	4970	4955	4970	4955	973
330	20231019	131600	169055665	4955	4955	4955	4955	0
331	20231019	131500	169055665	4955	4960	4960	4955	1225
332	20231019	131400	162980020	4965	4965	4965	4965	59
333	20231019	131300	162687085	4970	4970	4970	4970	0
334	20231019	131200	162687085	4970	4970	4970	4970	2
335	20231019	131100	162677145	4965	4965	4965	4965	0
336	20231019	131000	162677145	4965	4965	4965	4965	0
337	20231019	130900	162677145	4965	4970	4970	4965	1347
338	20231019	130800	155982890	4975	4975	4975	4975	0
339	20231019	130700	155982890	4975	4975	4975	4975	10
340	20231019	130600	155933140	4975	4975	4975	4975	0
341	20231019	130500	155933140	4975	4975	4975	4975	0
342	20231019	130400	155933140	4975	4975	4975	4975	0
343	20231019	130300	155933140	4975	4975	4975	4975	0
344	20231019	130200	155933140	4975	4970	4975	4970	2
345	20231019	130100	155923195	4975	4975	4975	4975	0
346	20231019	130000	155923195	4975	4975	4975	4975	0
347	20231019	125900	155923195	4975	4975	4975	4975	0
348	20231019	125800	155923195	4975	4975	4975	4975	0
349	20231019	125700	155923195	4975	4975	4975	4975	0
350	20231019	125600	155923195	4975	4975	4975	4975	15
351	20231019	125500	155848570	4975	4975	4975	4975	0
352	20231019	125400	155848570	4975	4975	4975	4975	10
353	20231019	125300	155798820	4975	4975	4975	4975	0
354	20231019	125200	155798820	4975	4975	4975	4975	17
355	20231019	125100	155714245	4975	4975	4975	4975	0
356	20231019	125000	155714245	4975	4975	4975	4975	2
357	20231019	124900	155704295	4970	4975	4975	4970	90
358	20231019	124800	155256745	4975	4975	4975	4975	100
359	20231019	124700	154759245	4975	4975	4975	4975	0
360	20231019	124600	154759245	4975	4975	4975	4975	0
361	20231019	124500	154759245	4975	4975	4975	4975	0
362	20231019	124400	154759245	4975	4975	4975	4975	0
363	20231019	124300	154759245	4975	4975	4975	4975	11
364	20231019	124200	154704520	4970	4970	4970	4970	669
365	20231019	124100	151379590	4980	4980	4980	4980	0
366	20231019	124000	151379590	4980	4980	4980	4980	0
367	20231019	123900	151379590	4980	4980	4980	4980	0
368	20231019	123800	151379590	4980	4980	4980	4980	0
369	20231019	123700	151379590	4980	4980	4980	4980	0
370	20231019	123600	151379590	4980	4980	4980	4980	0
371	20231019	123500	151379590	4980	4980	4980	4980	150
372	20231019	123400	150632590	4980	4980	4980	4980	0
373	20231019	123300	150632590	4980	4980	4980	4980	0
374	20231019	123200	150632590	4980	4980	4980	4980	0
375	20231019	123100	150632590	4980	4980	4980	4980	0
376	20231019	123000	150632590	4980	4980	4980	4980	0
377	20231019	122900	150632590	4980	4980	4980	4980	0
378	20231019	122800	150632590	4980	4980	4980	4980	1
379	20231019	122700	150627610	4970	4970	4970	4970	0
380	20231019	122600	150627610	4970	4970	4970	4970	0
381	20231019	122500	150627610	4970	4970	4970	4970	723
382	20231019	122400	147034300	4980	4980	4980	4980	0
383	20231019	122300	147034300	4980	4980	4980	4980	16
384	20231019	122200	146954620	4980	4980	4980	4980	1
385	20231019	122100	146949640	4970	4970	4970	4970	0
386	20231019	122000	146949640	4970	4970	4970	4970	42
387	20231019	121900	146740900	4975	4975	4975	4975	0
388	20231019	121800	146740900	4975	4980	4980	4975	958
389	20231019	121700	141974290	4985	4985	4985	4985	0
390	20231019	121600	141974290	4985	4985	4985	4985	0
391	20231019	121500	141974290	4985	4985	4985	4985	0
392	20231019	121400	141974290	4985	4985	4985	4985	0
393	20231019	121300	141974290	4985	4980	4985	4980	100
394	20231019	121200	141476155	4980	4980	4985	4980	136
395	20231019	121100	140798375	4985	4985	4985	4985	0
396	20231019	121000	140798375	4985	4985	4985	4985	100
397	20231019	120900	140299875	4985	4985	4985	4985	0
398	20231019	120800	140299875	4985	4985	4985	4985	0
399	20231019	120700	140299875	4985	4985	4985	4985	0
400	20231019	120600	140299875	4985	4985	4985	4985	0
401	20231019	120500	140299875	4985	4985	4985	4985	0
402	20231019	120400	140299875	4985	4985	4985	4985	0
403	20231019	120300	140299875	4985	4985	4985	4985	0
404	20231019	120200	140299875	4985	4985	4985	4985	1
405	20231019	120100	140294890	4980	4980	4980	4980	100
406	20231019	120000	139796890	4980	4985	4985	4980	717
407	20231019	115900	136225405	4985	4985	4985	4985	0
408	20231019	115800	136225405	4985	4985	4985	4985	0
409	20231019	115700	136225405	4985	4990	4995	4985	139
410	20231019	115600	135532365	4985	4990	4990	4985	102
411	20231019	115500	135023860	4990	4990	4990	4990	500
412	20231019	115400	132528860	4990	4990	4990	4990	84
413	20231019	115300	132109700	4990	4990	4990	4990	2154
414	20231019	115200	121361240	4990	4990	4990	4990	0
415	20231019	115100	121361240	4990	4990	4990	4990	5
416	20231019	115000	121336290	4990	4990	4990	4990	5
417	20231019	114900	121311340	4990	4990	4990	4990	0
418	20231019	114800	121311340	4990	4985	4990	4985	21
419	20231019	114700	121206650	4980	4980	4980	4980	50
420	20231019	114600	120957650	4985	4985	4985	4985	0
421	20231019	114500	120957650	4985	4985	4985	4985	0
422	20231019	114400	120957650	4985	4985	4985	4985	0
423	20231019	114300	120957650	4985	4985	4985	4985	1
424	20231019	114200	120952665	4985	4985	4985	4985	100
425	20231019	114100	120454165	4985	4985	4985	4985	1
426	20231019	114000	120449180	4985	4995	4995	4985	2209
427	20231019	113900	109437305	4995	4995	4995	4995	1
428	20231019	113800	109432310	4990	4990	4990	4990	0
429	20231019	113700	109432310	4990	4990	4990	4990	200
430	20231019	113600	108434310	5000	5000	5000	5000	0
431	20231019	113500	108434310	5000	4995	5000	4995	145
432	20231019	113400	107709915	4990	4990	4990	4990	29
433	20231019	113300	107565205	4990	4990	4990	4990	0
434	20231019	113200	107565205	4990	4990	4990	4990	0
435	20231019	113100	107565205	4990	4990	4990	4990	21
436	20231019	113000	107460415	4985	4985	4985	4985	0
437	20231019	112900	107460415	4985	4995	4995	4985	293
438	20231019	112800	105998880	4995	5000	5000	4995	604
439	20231019	112700	102981825	5000	5000	5000	5000	0
440	20231019	112600	102981825	5000	5000	5000	5000	0
441	20231019	112500	102981825	5000	5000	5000	5000	56
442	20231019	112400	102701825	5000	5000	5000	5000	0
443	20231019	112300	102701825	5000	5000	5000	5000	111
444	20231019	112200	102146825	5000	5000	5000	5000	0
445	20231019	112100	102146825	5000	5000	5000	5000	500
446	20231019	112000	99646825	5000	4985	5000	4985	276
447	20231019	111900	98269685	4990	4990	4990	4990	0
448	20231019	111800	98269685	4990	4985	4990	4985	121
449	20231019	111700	97666495	4990	4990	4990	4990	1
450	20231019	111600	97661505	4985	4985	4985	4985	76
451	20231019	111500	97282645	4990	4990	4990	4990	3
452	20231019	111400	97267675	4990	4990	4990	4990	50
453	20231019	111300	97018175	4990	4990	4990	4990	50
454	20231019	111200	96768675	5000	5000	5000	5000	0
455	20231019	111100	96768675	5000	4990	5000	4990	79
456	20231019	111000	96374455	4990	4990	4990	4990	1
457	20231019	110900	96369465	4985	4985	4985	4985	0
458	20231019	110800	96369465	4985	4985	4985	4985	0
459	20231019	110700	96369465	4985	4985	4985	4985	0
460	20231019	110600	96369465	4985	4985	4985	4980	2011
461	20231019	110500	86344880	4985	4975	4985	4975	102
462	20231019	110400	85837410	4985	4985	4985	4985	0
463	20231019	110300	85837410	4985	4970	4985	4965	132
464	20231019	110200	85181055	4970	4970	4970	4970	0
465	20231019	110100	85181055	4970	4975	4975	4970	1130
466	20231019	110000	79564385	4980	4990	4990	4980	824
467	20231019	105900	75457755	4990	4995	4995	4990	2749
468	20231019	105800	61740055	5000	5000	5000	5000	0
469	20231019	105700	61740055	5000	5000	5000	5000	0
470	20231019	105600	61740055	5000	5000	5000	5000	0
471	20231019	105500	61740055	5000	4995	5000	4995	2
472	20231019	105400	61730060	4995	5000	5000	4995	1066
473	20231019	105300	56403725	5010	5010	5010	5010	0
474	20231019	105200	56403725	5010	5010	5010	5010	0
475	20231019	105100	56403725	5010	5010	5010	5010	2
476	20231019	105000	56393705	5000	5000	5000	5000	0
477	20231019	104900	56393705	5000	5000	5000	5000	6
478	20231019	104800	56363705	5000	5000	5000	5000	163
479	20231019	104700	55548705	5000	5000	5000	5000	0
480	20231019	104600	55548705	5000	5000	5000	5000	0
481	20231019	104500	55548705	5000	5000	5000	5000	0
482	20231019	104400	55548705	5000	5000	5000	5000	0
483	20231019	104300	55548705	5000	5000	5000	5000	2
484	20231019	104200	55538705	5000	5000	5000	5000	1
485	20231019	104100	55533705	4995	4995	4995	4995	100
486	20231019	104000	55034205	4995	4995	4995	4995	228
487	20231019	103900	53895345	4995	4995	4995	4995	50
488	20231019	103800	53645595	5010	5010	5010	5010	0
489	20231019	103700	53645595	5010	5010	5010	5010	0
490	20231019	103600	53645595	5010	4990	5010	4990	23
491	20231019	103500	53530805	4990	5010	5010	4990	151
492	20231019	103400	52777295	4995	5010	5010	4995	21
493	20231019	103300	52672385	4995	4995	4995	4995	0
494	20231019	103200	52672385	4995	4995	4995	4995	1
495	20231019	103100	52667390	4995	4995	4995	4995	0
496	20231019	103000	52667390	4995	4995	4995	4995	0
497	20231019	102900	52667390	4995	4995	4995	4995	0
498	20231019	102800	52667390	4995	4995	4995	4995	0
499	20231019	102700	52667390	4995	4995	4995	4995	0
500	20231019	102600	52667390	4995	4995	4995	4995	0
501	20231019	102500	52667390	4995	4995	4995	4995	0
502	20231019	102400	52667390	4995	4995	4995	4995	0
503	20231019	102300	52667390	4995	4995	4995	4995	0
504	20231019	102200	52667390	4995	4995	4995	4995	0
505	20231019	102100	52667390	4995	4995	4995	4995	0
506	20231019	102000	52667390	4995	4995	4995	4995	328
507	20231019	101900	51029030	4990	4990	4990	4990	0
508	20231019	101800	51029030	4990	4990	4990	4990	0
509	20231019	101700	51029030	4990	5000	5000	4990	1000
510	20231019	101600	46034990	5010	5010	5010	5010	0
511	20231019	101500	46034990	5010	5010	5010	5010	1
512	20231019	101400	46029980	5000	4995	5000	4995	382
513	20231019	101300	44121480	5000	5000	5000	5000	1
514	20231019	101200	44116480	4995	4995	4995	4995	0
515	20231019	101100	44116480	4995	4995	4995	4995	0
516	20231019	101000	44116480	4995	4995	4995	4995	0
517	20231019	100900	44116480	4995	4995	4995	4995	0
518	20231019	100800	44116480	4995	4995	4995	4995	0
519	20231019	100700	44116480	4995	4995	4995	4995	43
520	20231019	100600	43901695	4995	4995	4995	4995	0
521	20231019	100500	43901695	4995	5000	5000	4995	391
522	20231019	100400	41947305	5000	5000	5000	5000	0
523	20231019	100300	41947305	5000	5000	5000	5000	0
524	20231019	100200	41947305	5000	5000	5000	5000	0
525	20231019	100100	41947305	5000	5000	5000	5000	30
526	20231019	100000	41797305	5000	5000	5000	5000	0
527	20231019	095900	41797305	5000	5000	5000	5000	0
528	20231019	095800	41797305	5000	5000	5000	5000	20
529	20231019	095700	41697305	4990	4990	4990	4990	100
530	20231019	095600	41198305	4990	4995	4995	4990	300
531	20231019	095500	39701015	4995	4995	4995	4995	0
532	20231019	095400	39701015	4995	4995	4995	4995	0
533	20231019	095300	39701015	4995	4995	4995	4995	224
534	20231019	095200	38582135	4995	4995	4995	4995	10
535	20231019	095100	38532185	4985	4985	4985	4985	0
536	20231019	095000	38532185	4985	4985	4985	4985	1000
537	20231019	094900	33547185	4990	4990	4990	4990	1000
538	20231019	094800	28557185	4980	4985	4985	4980	1000
539	20231019	094700	23576675	4990	5000	5000	4990	575
540	20231019	094600	20704825	5000	5000	5000	5000	26
541	20231019	094500	20574825	5020	5020	5020	5020	0
542	20231019	094400	20574825	5020	5010	5020	5010	37
543	20231019	094300	20389435	5000	5000	5000	5000	0
544	20231019	094200	20389435	5000	5000	5000	5000	0
545	20231019	094100	20389435	5000	5000	5000	5000	0
546	20231019	094000	20389435	5000	5000	5000	5000	0
547	20231019	093900	20389435	5000	5000	5000	5000	0
548	20231019	093800	20389435	5000	5000	5000	5000	42
549	20231019	093700	20179435	5020	5020	5020	5020	0
550	20231019	093600	20179435	5020	5020	5020	5020	0
551	20231019	093500	20179435	5020	5020	5020	5020	2
552	20231019	093400	20169395	5010	5010	5010	5010	51
553	20231019	093300	19913885	5010	5010	5010	5010	65
554	20231019	093200	19588235	5010	5010	5010	5010	1
555	20231019	093100	19583225	5010	5010	5010	5010	0
556	20231019	093000	19583225	5010	5010	5010	5010	100
557	20231019	092900	19082225	5000	5000	5000	5000	0
558	20231019	092800	19082225	5000	5000	5000	5000	0
559	20231019	092700	19082225	5000	5000	5000	5000	0
560	20231019	092600	19082225	5000	5000	5000	5000	3
561	20231019	092500	19067225	5000	5000	5000	5000	0
562	20231019	092400	19067225	5000	5000	5000	5000	0
563	20231019	092300	19067225	5000	5000	5000	5000	168
564	20231019	092200	18227225	5010	5010	5010	5010	329
565	20231019	092100	16578935	5020	5010	5020	5010	339
566	20231019	092000	14880345	5020	5010	5020	5010	29
567	20231019	091900	14734955	5010	5010	5010	5010	0
568	20231019	091800	14734955	5010	5000	5010	5000	38
569	20231019	091700	14544945	4995	4995	4995	4995	4
570	20231019	091600	14524965	4995	4995	4995	4995	35
571	20231019	091500	14350140	4990	4995	4995	4990	51
572	20231019	091400	14095495	4995	4995	4995	4995	6
573	20231019	091300	14065525	4990	4990	4990	4990	0
574	20231019	091200	14065525	4990	4990	4990	4990	36
575	20231019	091100	13885885	4990	4965	4990	4965	102
576	20231019	091000	13378620	4965	4965	4965	4965	0
577	20231019	090900	13378620	4965	4955	4965	4955	1231
578	20231019	090800	7275190	4960	4965	4965	4960	77
579	20231019	090700	6893265	4970	4970	4970	4970	1
580	20231019	090600	6888295	4960	4970	4970	4960	303
581	20231019	090500	5384895	4970	4975	4975	4970	99
582	20231019	090400	4892540	4975	4985	4990	4975	341
583	20231019	090300	3194185	4985	4985	4995	4985	8
584	20231019	090200	3154255	4985	4985	4985	4985	17
585	20231019	090100	3069510	4990	5000	5000	4985	562
586	20231019	090000	265620	5010	5040	5040	5010	53