KissMeData/009180/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	184800	108205785	2435	2435	2435	2435	621
3	20231019	184700	108205785	2435	2435	2435	2435	0
4	20231019	184600	108205785	2435	2435	2435	2435	0
5	20231019	184500	108205785	2435	2435	2435	2435	0
6	20231019	184400	108205785	2435	2435	2435	2435	0
7	20231019	184300	108205785	2435	2435	2435	2435	0
8	20231019	184200	108205785	2435	2435	2435	2435	0
9	20231019	184100	108205785	2435	2435	2435	2435	0
10	20231019	184000	108205785	2435	2435	2435	2435	0
11	20231019	183900	108205785	2435	2435	2435	2435	0
12	20231019	183800	108205785	2435	2435	2435	2435	0
13	20231019	183700	108205785	2435	2435	2435	2435	0
14	20231019	183600	108205785	2435	2435	2435	2435	0
15	20231019	183500	108205785	2435	2435	2435	2435	0
16	20231019	183400	108205785	2435	2435	2435	2435	0
17	20231019	183300	108205785	2435	2435	2435	2435	0
18	20231019	183200	108205785	2435	2435	2435	2435	0
19	20231019	183100	108205785	2435	2435	2435	2435	0
20	20231019	183000	108205785	2435	2435	2435	2435	0
21	20231019	182900	108205785	2435	2435	2435	2435	0
22	20231019	182800	108205785	2435	2435	2435	2435	0
23	20231019	182700	108205785	2435	2435	2435	2435	0
24	20231019	182600	108205785	2435	2435	2435	2435	0
25	20231019	182500	108205785	2435	2435	2435	2435	0
26	20231019	182400	108205785	2435	2435	2435	2435	0
27	20231019	182300	108205785	2435	2435	2435	2435	0
28	20231019	182200	108205785	2435	2435	2435	2435	0
29	20231019	182100	108205785	2435	2435	2435	2435	0
30	20231019	182000	108205785	2435	2435	2435	2435	0
31	20231019	181900	108205785	2435	2435	2435	2435	0
32	20231019	181800	108205785	2435	2435	2435	2435	621
33	20231019	181700	108205785	2435	2435	2435	2435	0
34	20231019	181600	108205785	2435	2435	2435	2435	0
35	20231019	181500	108205785	2435	2435	2435	2435	0
36	20231019	181400	108205785	2435	2435	2435	2435	0
37	20231019	181300	108205785	2435	2435	2435	2435	0
38	20231019	181200	108205785	2435	2435	2435	2435	0
39	20231019	181100	108205785	2435	2435	2435	2435	0
40	20231019	181000	108205785	2435	2435	2435	2435	0
41	20231019	180900	108205785	2435	2435	2435	2435	0
42	20231019	180800	108205785	2435	2435	2435	2435	0
43	20231019	180700	108205785	2435	2435	2435	2435	0
44	20231019	180600	108205785	2435	2435	2435	2435	0
45	20231019	180500	108205785	2435	2435	2435	2435	0
46	20231019	180400	108205785	2435	2435	2435	2435	0
47	20231019	180300	108205785	2435	2435	2435	2435	0
48	20231019	180200	108205785	2435	2435	2435	2435	0
49	20231019	180100	108205785	2435	2435	2435	2435	0
50	20231019	180000	108205785	2435	2435	2435	2435	0
51	20231019	175900	108205785	2435	2435	2435	2435	0
52	20231019	175800	108205785	2435	2435	2435	2435	0
53	20231019	175700	108205785	2435	2435	2435	2435	0
54	20231019	175600	108205785	2435	2435	2435	2435	0
55	20231019	175500	108205785	2435	2435	2435	2435	0
56	20231019	175400	108205785	2435	2435	2435	2435	0
57	20231019	175300	108205785	2435	2435	2435	2435	0
58	20231019	175200	108205785	2435	2435	2435	2435	0
59	20231019	175100	108205785	2435	2435	2435	2435	0
60	20231019	175000	108205785	2435	2435	2435	2435	0
61	20231019	174900	108205785	2435	2435	2435	2435	0
62	20231019	174800	108205785	2435	2435	2435	2435	621
63	20231019	174700	108205785	2435	2435	2435	2435	0
64	20231019	174600	108205785	2435	2435	2435	2435	0
65	20231019	174500	108205785	2435	2435	2435	2435	0
66	20231019	174400	108205785	2435	2435	2435	2435	0
67	20231019	174300	108205785	2435	2435	2435	2435	0
68	20231019	174200	108205785	2435	2435	2435	2435	0
69	20231019	174100	108205785	2435	2435	2435	2435	0
70	20231019	174000	108205785	2435	2435	2435	2435	0
71	20231019	173900	108205785	2435	2435	2435	2435	0
72	20231019	173800	108205785	2435	2435	2435	2435	0
73	20231019	173700	108205785	2435	2435	2435	2435	0
74	20231019	173600	108205785	2435	2435	2435	2435	0
75	20231019	173500	108205785	2435	2435	2435	2435	0
76	20231019	173400	108205785	2435	2435	2435	2435	0
77	20231019	173300	108205785	2435	2435	2435	2435	0
78	20231019	173200	108205785	2435	2435	2435	2435	0
79	20231019	173100	108205785	2435	2435	2435	2435	0
80	20231019	173000	108205785	2435	2435	2435	2435	0
81	20231019	172900	108205785	2435	2435	2435	2435	0
82	20231019	172800	108205785	2435	2435	2435	2435	0
83	20231019	172700	108205785	2435	2435	2435	2435	0
84	20231019	172600	108205785	2435	2435	2435	2435	0
85	20231019	172500	108205785	2435	2435	2435	2435	0
86	20231019	172400	108205785	2435	2435	2435	2435	0
87	20231019	172300	108205785	2435	2435	2435	2435	0
88	20231019	172200	108205785	2435	2435	2435	2435	0
89	20231019	172100	108205785	2435	2435	2435	2435	0
90	20231019	172000	108205785	2435	2435	2435	2435	0
91	20231019	171900	108205785	2435	2435	2435	2435	0
92	20231019	171800	108205785	2435	2435	2435	2435	621
93	20231019	171700	108205785	2435	2435	2435	2435	0
94	20231019	171600	108205785	2435	2435	2435	2435	0
95	20231019	171500	108205785	2435	2435	2435	2435	0
96	20231019	171400	108205785	2435	2435	2435	2435	0
97	20231019	171300	108205785	2435	2435	2435	2435	0
98	20231019	171200	108205785	2435	2435	2435	2435	0
99	20231019	171100	108205785	2435	2435	2435	2435	0
100	20231019	171000	108205785	2435	2435	2435	2435	0
101	20231019	170900	108205785	2435	2435	2435	2435	0
102	20231019	170800	108205785	2435	2435	2435	2435	0
103	20231019	170700	108205785	2435	2435	2435	2435	0
104	20231019	170600	108205785	2435	2435	2435	2435	0
105	20231019	170500	108205785	2435	2435	2435	2435	0
106	20231019	170400	108205785	2435	2435	2435	2435	0
107	20231019	170300	108205785	2435	2435	2435	2435	0
108	20231019	170200	108205785	2435	2435	2435	2435	0
109	20231019	170100	108205785	2435	2435	2435	2435	0
110	20231019	170000	108205785	2435	2435	2435	2435	0
111	20231019	165900	108205785	2435	2435	2435	2435	0
112	20231019	165800	108205785	2435	2435	2435	2435	0
113	20231019	165700	108205785	2435	2435	2435	2435	0
114	20231019	165600	108205785	2435	2435	2435	2435	0
115	20231019	165500	108205785	2435	2435	2435	2435	0
116	20231019	165400	108205785	2435	2435	2435	2435	0
117	20231019	165300	108205785	2435	2435	2435	2435	0
118	20231019	165200	108205785	2435	2435	2435	2435	0
119	20231019	165100	108205785	2435	2435	2435	2435	0
120	20231019	165000	108205785	2435	2435	2435	2435	0
121	20231019	164900	108205785	2435	2435	2435	2435	0
122	20231019	164800	108205785	2435	2435	2435	2435	621
123	20231019	164700	108205785	2435	2435	2435	2435	0
124	20231019	164600	108205785	2435	2435	2435	2435	0
125	20231019	164500	108205785	2435	2435	2435	2435	0
126	20231019	164400	108205785	2435	2435	2435	2435	0
127	20231019	164300	108205785	2435	2435	2435	2435	0
128	20231019	164200	108205785	2435	2435	2435	2435	0
129	20231019	164100	108205785	2435	2435	2435	2435	0
130	20231019	164000	108205785	2435	2435	2435	2435	0
131	20231019	163900	108205785	2435	2435	2435	2435	0
132	20231019	163800	108205785	2435	2435	2435	2435	0
133	20231019	163700	108205785	2435	2435	2435	2435	0
134	20231019	163600	108205785	2435	2435	2435	2435	0
135	20231019	163500	108205785	2435	2435	2435	2435	0
136	20231019	163400	108205785	2435	2435	2435	2435	0
137	20231019	163300	108205785	2435	2435	2435	2435	0
138	20231019	163200	108205785	2435	2435	2435	2435	0
139	20231019	163100	108205785	2435	2435	2435	2435	0
140	20231019	163000	108205785	2435	2435	2435	2435	0
141	20231019	162900	108205785	2435	2435	2435	2435	0
142	20231019	162800	108205785	2435	2435	2435	2435	0
143	20231019	162700	108205785	2435	2435	2435	2435	0
144	20231019	162600	108205785	2435	2435	2435	2435	0
145	20231019	162500	108205785	2435	2435	2435	2435	0
146	20231019	162400	108205785	2435	2435	2435	2435	0
147	20231019	162300	108205785	2435	2435	2435	2435	0
148	20231019	162200	108205785	2435	2435	2435	2435	0
149	20231019	162100	108205785	2435	2435	2435	2435	0
150	20231019	162000	108205785	2435	2435	2435	2435	0
151	20231019	161900	108205785	2435	2435	2435	2435	0
152	20231019	161800	108205785	2435	2435	2435	2435	621
153	20231019	161700	108205785	2435	2435	2435	2435	0
154	20231019	161600	108205785	2435	2435	2435	2435	0
155	20231019	161500	108205785	2435	2435	2435	2435	0
156	20231019	161400	108205785	2435	2435	2435	2435	0
157	20231019	161300	108205785	2435	2435	2435	2435	0
158	20231019	161200	108205785	2435	2435	2435	2435	0
159	20231019	161100	108205785	2435	2435	2435	2435	0
160	20231019	161000	108205785	2435	2435	2435	2435	0
161	20231019	160900	108205785	2435	2435	2435	2435	0
162	20231019	160800	108205785	2435	2435	2435	2435	0
163	20231019	160700	108205785	2435	2435	2435	2435	0
164	20231019	160600	108205785	2435	2435	2435	2435	0
165	20231019	160500	108205785	2435	2435	2435	2435	0
166	20231019	160400	108205785	2435	2435	2435	2435	0
167	20231019	160300	108205785	2435	2435	2435	2435	0
168	20231019	160200	108205785	2435	2435	2435	2435	0
169	20231019	160100	108205785	2435	2435	2435	2435	0
170	20231019	160000	108205785	2435	2435	2435	2435	0
171	20231019	155900	108205785	2435	2435	2435	2435	0
172	20231019	155800	108205785	2435	2435	2435	2435	0
173	20231019	155700	108205785	2435	2435	2435	2435	0
174	20231019	155600	108205785	2435	2435	2435	2435	0
175	20231019	155500	108205785	2435	2435	2435	2435	0
176	20231019	155400	108205785	2435	2435	2435	2435	0
177	20231019	155300	108205785	2435	2435	2435	2435	0
178	20231019	155200	108205785	2435	2435	2435	2435	0
179	20231019	155100	108205785	2435	2435	2435	2435	0
180	20231019	155000	108205785	2435	2435	2435	2435	0
181	20231019	154900	108205785	2435	2435	2435	2435	0
182	20231019	154800	108205785	2435	2435	2435	2435	621
183	20231019	154700	108205785	2435	2435	2435	2435	0
184	20231019	154600	108205785	2435	2435	2435	2435	0
185	20231019	154500	108205785	2435	2435	2435	2435	0
186	20231019	154400	108205785	2435	2435	2435	2435	0
187	20231019	154300	108205785	2435	2435	2435	2435	0
188	20231019	154200	108205785	2435	2435	2435	2435	0
189	20231019	154100	108205785	2435	2435	2435	2435	0
190	20231019	154000	108205785	2435	2435	2435	2435	0
191	20231019	153900	108205785	2435	2435	2435	2435	0
192	20231019	153800	108205785	2435	2435	2435	2435	0
193	20231019	153700	108205785	2435	2435	2435	2435	0
194	20231019	153600	108205785	2435	2435	2435	2435	0
195	20231019	153500	108205785	2435	2435	2435	2435	0
196	20231019	153400	108205785	2435	2435	2435	2435	0
197	20231019	153300	108205785	2435	2435	2435	2435	0
198	20231019	153200	108205785	2435	2435	2435	2435	0
199	20231019	153100	108205785	2435	2435	2435	2435	0
200	20231019	153000	108205785	2435	2435	2435	2435	621
201	20231019	152900	106693650	2410	2410	2410	2410	0
202	20231019	152800	106693650	2410	2410	2410	2410	0
203	20231019	152700	106693650	2410	2410	2410	2410	0
204	20231019	152600	106693650	2410	2410	2410	2410	0
205	20231019	152500	106693650	2410	2410	2410	2410	0
206	20231019	152400	106693650	2410	2410	2410	2410	0
207	20231019	152300	106693650	2410	2410	2410	2410	0
208	20231019	152200	106693650	2410	2410	2410	2410	0
209	20231019	152100	106693650	2410	2410	2410	2410	0
210	20231019	152000	106693650	2410	2410	2410	2410	0
211	20231019	151900	106693650	2410	2420	2420	2410	114
212	20231019	151800	106418535	2440	2440	2440	2440	0
213	20231019	151700	106418535	2440	2440	2440	2440	0
214	20231019	151600	106418535	2440	2415	2440	2415	134
215	20231019	151500	106093620	2415	2415	2415	2415	831
216	20231019	151400	104086755	2420	2420	2420	2420	55
217	20231019	151300	103953655	2420	2420	2420	2420	0
218	20231019	151200	103953655	2420	2420	2420	2420	84
219	20231019	151100	103750375	2425	2425	2425	2425	0
220	20231019	151000	103750375	2425	2425	2425	2425	0
221	20231019	150900	103750375	2425	2425	2425	2425	0
222	20231019	150800	103750375	2425	2425	2425	2425	406
223	20231019	150700	102765825	2425	2435	2435	2425	31
224	20231019	150600	102690440	2435	2435	2435	2435	6
225	20231019	150500	102675830	2445	2445	2445	2445	0
226	20231019	150400	102675830	2445	2445	2445	2440	39
227	20231019	150300	102580655	2445	2445	2445	2445	11
228	20231019	150200	102553760	2445	2460	2460	2445	48
229	20231019	150100	102435830	2440	2450	2465	2440	245
230	20231019	150000	101835860	2430	2430	2430	2430	0
231	20231019	145900	101835860	2430	2430	2430	2430	0
232	20231019	145800	101835860	2430	2435	2435	2430	563
233	20231019	145700	100467745	2430	2430	2430	2430	129
234	20231019	145600	100154275	2440	2450	2450	2440	11
235	20231019	145500	100127335	2450	2450	2450	2450	0
236	20231019	145400	100127335	2450	2450	2450	2450	0
237	20231019	145300	100127335	2450	2450	2450	2450	0
238	20231019	145200	100127335	2450	2450	2450	2450	1
239	20231019	145100	100124885	2440	2440	2440	2440	0
240	20231019	145000	100124885	2440	2435	2450	2435	587
241	20231019	144900	98695410	2430	2430	2430	2430	0
242	20231019	144800	98695410	2430	2430	2430	2430	0
243	20231019	144700	98695410	2430	2430	2430	2430	0
244	20231019	144600	98695410	2430	2430	2430	2430	415
245	20231019	144500	97686960	2430	2430	2430	2430	4
246	20231019	144400	97677240	2435	2435	2435	2435	0
247	20231019	144300	97677240	2435	2435	2435	2435	0
248	20231019	144200	97677240	2435	2435	2435	2435	0
249	20231019	144100	97677240	2435	2435	2435	2435	0
250	20231019	144000	97677240	2435	2435	2435	2435	0
251	20231019	143900	97677240	2435	2435	2435	2435	0
252	20231019	143800	97677240	2435	2435	2435	2435	0
253	20231019	143700	97677240	2435	2435	2435	2435	0
254	20231019	143600	97677240	2435	2435	2435	2435	0
255	20231019	143500	97677240	2435	2435	2435	2435	0
256	20231019	143400	97677240	2435	2435	2435	2435	1
257	20231019	143300	97674805	2425	2425	2425	2425	0
258	20231019	143200	97674805	2425	2425	2425	2425	0
259	20231019	143100	97674805	2425	2425	2425	2425	0
260	20231019	143000	97674805	2425	2425	2425	2425	0
261	20231019	142900	97674805	2425	2425	2425	2425	0
262	20231019	142800	97674805	2425	2425	2425	2425	0
263	20231019	142700	97674805	2425	2425	2425	2425	48
264	20231019	142600	97558405	2435	2430	2435	2430	44
265	20231019	142500	97451475	2435	2435	2435	2435	0
266	20231019	142400	97451475	2435	2435	2435	2435	0
267	20231019	142300	97451475	2435	2435	2435	2435	2
268	20231019	142200	97446605	2430	2430	2430	2430	99
269	20231019	142100	97206035	2430	2435	2435	2430	101
270	20231019	142000	96960105	2435	2435	2435	2435	0
271	20231019	141900	96960105	2435	2435	2435	2435	0
272	20231019	141800	96960105	2435	2435	2435	2435	0
273	20231019	141700	96960105	2435	2430	2435	2430	31
274	20231019	141600	96884715	2440	2440	2440	2440	0
275	20231019	141500	96884715	2440	2440	2440	2440	0
276	20231019	141400	96884715	2440	2430	2440	2430	25
277	20231019	141300	96823945	2440	2440	2440	2440	40
278	20231019	141200	96726345	2440	2440	2440	2440	0
279	20231019	141100	96726345	2440	2440	2440	2435	339
280	20231019	141000	95900860	2440	2445	2470	2440	464
281	20231019	140900	94758910	2455	2420	2455	2420	1145
282	20231019	140800	91982630	2420	2420	2420	2420	7
283	20231019	140700	91965690	2445	2445	2445	2445	0
284	20231019	140600	91965690	2445	2430	2445	2430	60
285	20231019	140500	91819785	2430	2430	2430	2430	500
286	20231019	140400	90604785	2430	2470	2470	2430	545
287	20231019	140300	89279545	2460	2455	2465	2450	709
288	20231019	140200	87538320	2455	2445	2455	2445	251
289	20231019	140100	86923955	2445	2445	2445	2445	118
290	20231019	140000	86635445	2450	2450	2450	2450	74
291	20231019	135900	86454145	2450	2455	2455	2440	1185
292	20231019	135800	83560375	2455	2430	2455	2430	2839
293	20231019	135700	76648660	2430	2430	2430	2430	0
294	20231019	135600	76648660	2430	2430	2430	2430	16
295	20231019	135500	76609780	2430	2425	2430	2425	95
296	20231019	135400	76379315	2425	2425	2425	2425	1
297	20231019	135300	76376890	2425	2425	2425	2425	1
298	20231019	135200	76374465	2425	2420	2425	2420	2
299	20231019	135100	76369620	2430	2430	2430	2430	0
300	20231019	135000	76369620	2430	2430	2430	2430	0
301	20231019	134900	76369620	2430	2430	2430	2430	0
302	20231019	134800	76369620	2430	2430	2430	2430	0
303	20231019	134700	76369620	2430	2430	2430	2430	10
304	20231019	134600	76345320	2430	2430	2430	2430	0
305	20231019	134500	76345320	2430	2430	2430	2430	0
306	20231019	134400	76345320	2430	2430	2430	2430	0
307	20231019	134300	76345320	2430	2430	2430	2430	0
308	20231019	134200	76345320	2430	2430	2430	2430	0
309	20231019	134100	76345320	2430	2430	2430	2430	0
310	20231019	134000	76345320	2430	2430	2430	2430	0
311	20231019	133900	76345320	2430	2430	2430	2430	0
312	20231019	133800	76345320	2430	2430	2430	2430	0
313	20231019	133700	76345320	2430	2430	2430	2430	0
314	20231019	133600	76345320	2430	2430	2430	2430	0
315	20231019	133500	76345320	2430	2430	2430	2430	0
316	20231019	133400	76345320	2430	2430	2430	2430	30
317	20231019	133300	76272420	2430	2425	2430	2425	350
318	20231019	133200	75422365	2430	2430	2430	2430	2500
319	20231019	133100	69347365	2430	2430	2430	2430	10
320	20231019	133000	69323065	2430	2430	2430	2430	0
321	20231019	132900	69323065	2430	2430	2430	2430	0
322	20231019	132800	69323065	2430	2425	2430	2425	4
323	20231019	132700	69313360	2405	2405	2405	2405	0
324	20231019	132600	69313360	2405	2405	2405	2405	25
325	20231019	132500	69253235	2430	2430	2430	2430	0
326	20231019	132400	69253235	2430	2420	2430	2420	4
327	20231019	132300	69243545	2425	2425	2425	2425	100
328	20231019	132200	69001045	2430	2430	2430	2430	0
329	20231019	132100	69001045	2430	2430	2430	2430	0
330	20231019	132000	69001045	2430	2430	2430	2430	0
331	20231019	131900	69001045	2430	2425	2430	2425	8
332	20231019	131800	68981640	2430	2430	2430	2430	0
333	20231019	131700	68981640	2430	2425	2430	2425	208
334	20231019	131600	68477195	2425	2425	2425	2425	0
335	20231019	131500	68477195	2425	2425	2425	2425	1
336	20231019	131400	68474770	2420	2420	2420	2420	0
337	20231019	131300	68474770	2420	2420	2420	2420	0
338	20231019	131200	68474770	2420	2420	2420	2420	0
339	20231019	131100	68474770	2420	2420	2420	2420	0
340	20231019	131000	68474770	2420	2420	2420	2420	0
341	20231019	130900	68474770	2420	2420	2420	2420	0
342	20231019	130800	68474770	2420	2420	2420	2420	454
343	20231019	130700	67376090	2420	2420	2420	2420	0
344	20231019	130600	67376090	2420	2420	2420	2420	2
345	20231019	130500	67371250	2400	2405	2405	2400	218
346	20231019	130400	66847960	2400	2400	2400	2400	0
347	20231019	130300	66847960	2400	2400	2400	2400	0
348	20231019	130200	66847960	2400	2400	2400	2400	200
349	20231019	130100	66367960	2400	2400	2400	2400	283
350	20231019	130000	65688760	2400	2405	2405	2400	301
351	20231019	125900	64966350	2405	2405	2405	2405	4
352	20231019	125800	64956730	2405	2405	2405	2405	150
353	20231019	125700	64595980	2405	2405	2405	2405	79
354	20231019	125600	64405985	2405	2410	2410	2405	586
355	20231019	125500	62996560	2415	2415	2415	2415	0
356	20231019	125400	62996560	2415	2415	2415	2415	70
357	20231019	125300	62827510	2410	2410	2410	2410	0
358	20231019	125200	62827510	2410	2410	2410	2410	0
359	20231019	125100	62827510	2410	2410	2410	2410	0
360	20231019	125000	62827510	2410	2410	2410	2410	0
361	20231019	124900	62827510	2410	2410	2410	2410	0
362	20231019	124800	62827510	2410	2410	2410	2410	2
363	20231019	124700	62822690	2415	2415	2415	2415	1
364	20231019	124600	62820275	2410	2410	2410	2410	0
365	20231019	124500	62820275	2410	2410	2410	2410	41
366	20231019	124400	62721465	2410	2410	2410	2410	0
367	20231019	124300	62721465	2410	2410	2410	2410	0
368	20231019	124200	62721465	2410	2410	2410	2410	0
369	20231019	124100	62721465	2410	2410	2410	2410	0
370	20231019	124000	62721465	2410	2410	2410	2410	0
371	20231019	123900	62721465	2410	2410	2410	2410	0
372	20231019	123800	62721465	2410	2410	2410	2410	1
373	20231019	123700	62719055	2410	2410	2410	2410	1
374	20231019	123600	62716645	2410	2410	2410	2410	0
375	20231019	123500	62716645	2410	2410	2410	2410	0
376	20231019	123400	62716645	2410	2410	2410	2410	0
377	20231019	123300	62716645	2410	2410	2410	2410	0
378	20231019	123200	62716645	2410	2410	2410	2410	0
379	20231019	123100	62716645	2410	2410	2410	2410	0
380	20231019	123000	62716645	2410	2410	2410	2410	0
381	20231019	122900	62716645	2410	2410	2410	2410	0
382	20231019	122800	62716645	2410	2410	2410	2410	0
383	20231019	122700	62716645	2410	2410	2410	2410	0
384	20231019	122600	62716645	2410	2410	2410	2410	5
385	20231019	122500	62704595	2410	2410	2410	2410	0
386	20231019	122400	62704595	2410	2410	2410	2410	129
387	20231019	122300	62393705	2410	2410	2410	2410	0
388	20231019	122200	62393705	2410	2410	2410	2410	0
389	20231019	122100	62393705	2410	2410	2410	2410	0
390	20231019	122000	62393705	2410	2410	2410	2410	0
391	20231019	121900	62393705	2410	2410	2410	2410	80
392	20231019	121800	62200905	2415	2415	2415	2415	0
393	20231019	121700	62200905	2415	2415	2415	2415	0
394	20231019	121600	62200905	2415	2415	2415	2415	0
395	20231019	121500	62200905	2415	2415	2415	2415	0
396	20231019	121400	62200905	2415	2415	2415	2415	100
397	20231019	121300	61959405	2420	2420	2420	2420	0
398	20231019	121200	61959405	2420	2420	2420	2420	0
399	20231019	121100	61959405	2420	2420	2420	2420	1
400	20231019	121000	61956985	2420	2415	2420	2415	11
401	20231019	120900	61930410	2415	2415	2415	2415	0
402	20231019	120800	61930410	2415	2415	2415	2415	0
403	20231019	120700	61930410	2415	2415	2415	2415	200
404	20231019	120600	61447410	2410	2410	2410	2410	1
405	20231019	120500	61445000	2405	2405	2405	2405	0
406	20231019	120400	61445000	2405	2405	2405	2405	47
407	20231019	120300	61331965	2415	2415	2415	2415	0
408	20231019	120200	61331965	2415	2415	2415	2415	0
409	20231019	120100	61331965	2415	2415	2415	2415	0
410	20231019	120000	61331965	2415	2415	2415	2415	0
411	20231019	115900	61331965	2415	2415	2415	2415	0
412	20231019	115800	61331965	2415	2415	2415	2415	0
413	20231019	115700	61331965	2415	2415	2415	2415	0
414	20231019	115600	61331965	2415	2415	2415	2415	1
415	20231019	115500	61329550	2415	2415	2415	2415	0
416	20231019	115400	61329550	2415	2415	2415	2415	5
417	20231019	115300	61317475	2415	2415	2415	2415	1
418	20231019	115200	61315060	2405	2405	2405	2405	0
419	20231019	115100	61315060	2405	2405	2405	2405	0
420	20231019	115000	61315060	2405	2405	2405	2405	0
421	20231019	114900	61315060	2405	2405	2405	2405	0
422	20231019	114800	61315060	2405	2405	2405	2405	0
423	20231019	114700	61315060	2405	2415	2415	2400	2216
424	20231019	114600	55985970	2420	2420	2420	2420	0
425	20231019	114500	55985970	2420	2420	2420	2420	2
426	20231019	114400	55981130	2420	2420	2420	2420	0
427	20231019	114300	55981130	2420	2420	2420	2420	0
428	20231019	114200	55981130	2420	2420	2420	2420	0
429	20231019	114100	55981130	2420	2420	2420	2420	0
430	20231019	114000	55981130	2420	2420	2420	2420	0
431	20231019	113900	55981130	2420	2420	2420	2420	0
432	20231019	113800	55981130	2420	2420	2420	2420	0
433	20231019	113700	55981130	2420	2420	2420	2420	0
434	20231019	113600	55981130	2420	2420	2420	2420	0
435	20231019	113500	55981130	2420	2420	2420	2420	0
436	20231019	113400	55981130	2420	2420	2420	2420	0
437	20231019	113300	55981130	2420	2420	2420	2420	0
438	20231019	113200	55981130	2420	2420	2420	2420	1
439	20231019	113100	55978710	2415	2415	2415	2415	0
440	20231019	113000	55978710	2415	2415	2415	2415	0
441	20231019	112900	55978710	2415	2415	2415	2415	0
442	20231019	112800	55978710	2415	2415	2415	2415	0
443	20231019	112700	55978710	2415	2415	2415	2415	0
444	20231019	112600	55978710	2415	2415	2415	2415	0
445	20231019	112500	55978710	2415	2415	2415	2415	44
446	20231019	112400	55872450	2420	2420	2420	2420	0
447	20231019	112300	55872450	2420	2420	2420	2420	0
448	20231019	112200	55872450	2420	2420	2420	2420	0
449	20231019	112100	55872450	2420	2420	2420	2420	32
450	20231019	112000	55795010	2420	2420	2420	2420	18
451	20231019	111900	55751450	2430	2420	2430	2420	36
452	20231019	111800	55664150	2410	2410	2410	2410	8
453	20231019	111700	55644870	2420	2420	2420	2420	0
454	20231019	111600	55644870	2420	2420	2420	2420	0
455	20231019	111500	55644870	2420	2420	2420	2420	0
456	20231019	111400	55644870	2420	2420	2420	2420	1
457	20231019	111300	55642450	2420	2420	2420	2420	0
458	20231019	111200	55642450	2420	2420	2420	2420	0
459	20231019	111100	55642450	2420	2420	2420	2420	0
460	20231019	111000	55642450	2420	2420	2420	2420	0
461	20231019	110900	55642450	2420	2420	2420	2420	1
462	20231019	110800	55640030	2410	2410	2410	2410	0
463	20231019	110700	55640030	2410	2415	2420	2410	11
464	20231019	110600	55613505	2410	2410	2410	2410	707
465	20231019	110500	53909635	2415	2420	2420	2415	50
466	20231019	110400	53788785	2425	2425	2425	2425	0
467	20231019	110300	53788785	2425	2425	2425	2425	0
468	20231019	110200	53788785	2425	2425	2425	2425	0
469	20231019	110100	53788785	2425	2425	2425	2425	1
470	20231019	110000	53786360	2425	2425	2425	2425	2087
471	20231019	105900	48725385	2425	2425	2425	2425	0
472	20231019	105800	48725385	2425	2425	2425	2425	1
473	20231019	105700	48722960	2415	2415	2415	2415	0
474	20231019	105600	48722960	2415	2415	2415	2415	0
475	20231019	105500	48722960	2415	2420	2420	2415	140
476	20231019	105400	48384810	2425	2425	2425	2425	1
477	20231019	105300	48382385	2430	2430	2430	2430	30
478	20231019	105200	48309485	2415	2415	2415	2415	1
479	20231019	105100	48307070	2415	2415	2415	2415	0
480	20231019	105000	48307070	2415	2415	2415	2415	10
481	20231019	104900	48282920	2430	2430	2430	2430	0
482	20231019	104800	48282920	2430	2430	2430	2430	0
483	20231019	104700	48282920	2430	2430	2430	2430	0
484	20231019	104600	48282920	2430	2420	2430	2420	10
485	20231019	104500	48258710	2420	2420	2420	2420	0
486	20231019	104400	48258710	2420	2420	2420	2420	0
487	20231019	104300	48258710	2420	2420	2420	2420	1
488	20231019	104200	48256290	2420	2420	2420	2420	0
489	20231019	104100	48256290	2420	2420	2420	2420	361
490	20231019	104000	47382670	2420	2420	2420	2420	168
491	20231019	103900	46976110	2420	2420	2420	2420	356
492	20231019	103800	46114590	2430	2430	2430	2430	0
493	20231019	103700	46114590	2430	2430	2430	2430	0
494	20231019	103600	46114590	2430	2430	2430	2430	1
495	20231019	103500	46112160	2420	2420	2420	2420	2
496	20231019	103400	46107320	2430	2430	2430	2430	0
497	20231019	103300	46107320	2430	2430	2430	2430	0
498	20231019	103200	46107320	2430	2430	2430	2430	0
499	20231019	103100	46107320	2430	2430	2430	2430	0
500	20231019	103000	46107320	2430	2430	2430	2430	0
501	20231019	102900	46107320	2430	2430	2430	2430	0
502	20231019	102800	46107320	2430	2430	2430	2430	0
503	20231019	102700	46107320	2430	2430	2430	2430	0
504	20231019	102600	46107320	2430	2430	2430	2430	0
505	20231019	102500	46107320	2430	2430	2430	2430	0
506	20231019	102400	46107320	2430	2430	2430	2430	0
507	20231019	102300	46107320	2430	2430	2430	2430	0
508	20231019	102200	46107320	2430	2430	2430	2430	1
509	20231019	102100	46104890	2420	2420	2420	2420	0
510	20231019	102000	46104890	2420	2420	2420	2420	500
511	20231019	101900	44894890	2420	2425	2425	2420	106
512	20231019	101800	44638365	2435	2435	2435	2435	0
513	20231019	101700	44638365	2435	2435	2435	2435	0
514	20231019	101600	44638365	2435	2435	2435	2435	0
515	20231019	101500	44638365	2435	2435	2435	2435	0
516	20231019	101400	44638365	2435	2435	2435	2435	0
517	20231019	101300	44638365	2435	2435	2435	2435	0
518	20231019	101200	44638365	2435	2435	2435	2435	0
519	20231019	101100	44638365	2435	2435	2435	2435	0
520	20231019	101000	44638365	2435	2435	2435	2435	0
521	20231019	100900	44638365	2435	2435	2435	2435	0
522	20231019	100800	44638365	2435	2435	2435	2435	0
523	20231019	100700	44638365	2435	2435	2435	2435	0
524	20231019	100600	44638365	2435	2435	2435	2435	0
525	20231019	100500	44638365	2435	2430	2435	2425	989
526	20231019	100400	42236000	2430	2435	2435	2430	1587
527	20231019	100300	38379545	2440	2440	2440	2440	0
528	20231019	100200	38379545	2440	2440	2440	2440	0
529	20231019	100100	38379545	2440	2440	2440	2440	0
530	20231019	100000	38379545	2440	2445	2445	2440	1039
531	20231019	095900	35844240	2445	2445	2445	2445	0
532	20231019	095800	35844240	2445	2445	2445	2445	0
533	20231019	095700	35844240	2445	2445	2445	2445	0
534	20231019	095600	35844240	2445	2445	2445	2445	0
535	20231019	095500	35844240	2445	2445	2445	2445	1
536	20231019	095400	35841795	2440	2440	2440	2440	0
537	20231019	095300	35841795	2440	2440	2440	2440	94
538	20231019	095200	35612435	2440	2440	2440	2440	1
539	20231019	095100	35609995	2440	2440	2440	2440	0
540	20231019	095000	35609995	2440	2440	2440	2440	496
541	20231019	094900	34399755	2445	2445	2445	2445	7
542	20231019	094800	34382640	2445	2445	2445	2445	0
543	20231019	094700	34382640	2445	2445	2445	2445	0
544	20231019	094600	34382640	2445	2445	2445	2445	0
545	20231019	094500	34382640	2445	2445	2445	2445	0
546	20231019	094400	34382640	2445	2445	2445	2445	0
547	20231019	094300	34382640	2445	2445	2445	2445	200
548	20231019	094200	33893640	2445	2440	2445	2440	204
549	20231019	094100	33395380	2440	2440	2440	2440	9
550	20231019	094000	33373420	2440	2440	2440	2440	42
551	20231019	093900	33270940	2440	2440	2440	2440	0
552	20231019	093800	33270940	2440	2440	2440	2440	101
553	20231019	093700	33024500	2445	2445	2445	2445	1
554	20231019	093600	33022055	2445	2445	2445	2445	0
555	20231019	093500	33022055	2445	2445	2445	2445	0
556	20231019	093400	33022055	2445	2445	2445	2445	9
557	20231019	093300	33000050	2445	2445	2445	2445	5
558	20231019	093200	32987825	2445	2445	2445	2445	12
559	20231019	093100	32958485	2425	2425	2425	2425	462
560	20231019	093000	31838135	2425	2425	2425	2425	51
561	20231019	092900	31714460	2425	2425	2425	2425	120
562	20231019	092800	31423460	2430	2430	2430	2430	0
563	20231019	092700	31423460	2430	2430	2430	2430	0
564	20231019	092600	31423460	2430	2430	2430	2430	1
565	20231019	092500	31421030	2425	2425	2425	2425	799
566	20231019	092400	29483455	2430	2440	2445	2430	424
567	20231019	092300	28449885	2445	2445	2445	2445	613
568	20231019	092200	26951100	2445	2445	2445	2445	458
569	20231019	092100	25831290	2445	2440	2455	2440	152
570	20231019	092000	25459645	2460	2460	2460	2460	0
571	20231019	091900	25459645	2460	2445	2465	2445	151
572	20231019	091800	25089995	2445	2430	2445	2430	4147
573	20231019	091700	15011875	2430	2430	2430	2430	0
574	20231019	091600	15011875	2430	2430	2430	2430	0
575	20231019	091500	15011875	2430	2430	2430	2430	0
576	20231019	091400	15011875	2430	2430	2430	2430	501
577	20231019	091300	13794445	2430	2430	2430	2430	438
578	20231019	091200	12730105	2430	2430	2430	2430	0
579	20231019	091100	12730105	2430	2430	2430	2430	1002
580	20231019	091000	10295245	2430	2435	2435	2430	406
581	20231019	090900	9308660	2435	2440	2440	2435	1001
582	20231019	090800	6871220	2435	2435	2435	2435	0
583	20231019	090700	6871220	2435	2435	2435	2435	0
584	20231019	090600	6871220	2435	2445	2445	2435	638
585	20231019	090500	5317205	2445	2445	2445	2445	0
586	20231019	090400	5317205	2445	2445	2445	2445	27
587	20231019	090300	5251190	2445	2445	2445	2445	0
588	20231019	090200	5251190	2445	2445	2445	2445	2
589	20231019	090100	5246300	2445	2450	2450	2445	45
590	20231019	090000	5136155	2455	2465	2465	2455	2069