KissMeData/019540/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	185800	138438385	4120	4120	4120	4120	338
3	20231019	185700	138438385	4120	4120	4120	4120	0
4	20231019	185600	138438385	4120	4120	4120	4120	0
5	20231019	185500	138438385	4120	4120	4120	4120	0
6	20231019	185400	138438385	4120	4120	4120	4120	0
7	20231019	185300	138438385	4120	4120	4120	4120	0
8	20231019	185200	138438385	4120	4120	4120	4120	0
9	20231019	185100	138438385	4120	4120	4120	4120	0
10	20231019	185000	138438385	4120	4120	4120	4120	0
11	20231019	184900	138438385	4120	4120	4120	4120	0
12	20231019	184800	138438385	4120	4120	4120	4120	0
13	20231019	184700	138438385	4120	4120	4120	4120	0
14	20231019	184600	138438385	4120	4120	4120	4120	0
15	20231019	184500	138438385	4120	4120	4120	4120	0
16	20231019	184400	138438385	4120	4120	4120	4120	0
17	20231019	184300	138438385	4120	4120	4120	4120	0
18	20231019	184200	138438385	4120	4120	4120	4120	0
19	20231019	184100	138438385	4120	4120	4120	4120	0
20	20231019	184000	138438385	4120	4120	4120	4120	0
21	20231019	183900	138438385	4120	4120	4120	4120	0
22	20231019	183800	138438385	4120	4120	4120	4120	0
23	20231019	183700	138438385	4120	4120	4120	4120	0
24	20231019	183600	138438385	4120	4120	4120	4120	0
25	20231019	183500	138438385	4120	4120	4120	4120	0
26	20231019	183400	138438385	4120	4120	4120	4120	0
27	20231019	183300	138438385	4120	4120	4120	4120	0
28	20231019	183200	138438385	4120	4120	4120	4120	0
29	20231019	183100	138438385	4120	4120	4120	4120	0
30	20231019	183000	138438385	4120	4120	4120	4120	0
31	20231019	182900	138438385	4120	4120	4120	4120	0
32	20231019	182800	138438385	4120	4120	4120	4120	338
33	20231019	182700	138438385	4120	4120	4120	4120	0
34	20231019	182600	138438385	4120	4120	4120	4120	0
35	20231019	182500	138438385	4120	4120	4120	4120	0
36	20231019	182400	138438385	4120	4120	4120	4120	0
37	20231019	182300	138438385	4120	4120	4120	4120	0
38	20231019	182200	138438385	4120	4120	4120	4120	0
39	20231019	182100	138438385	4120	4120	4120	4120	0
40	20231019	182000	138438385	4120	4120	4120	4120	0
41	20231019	181900	138438385	4120	4120	4120	4120	0
42	20231019	181800	138438385	4120	4120	4120	4120	0
43	20231019	181700	138438385	4120	4120	4120	4120	0
44	20231019	181600	138438385	4120	4120	4120	4120	0
45	20231019	181500	138438385	4120	4120	4120	4120	0
46	20231019	181400	138438385	4120	4120	4120	4120	0
47	20231019	181300	138438385	4120	4120	4120	4120	0
48	20231019	181200	138438385	4120	4120	4120	4120	0
49	20231019	181100	138438385	4120	4120	4120	4120	0
50	20231019	181000	138438385	4120	4120	4120	4120	0
51	20231019	180900	138438385	4120	4120	4120	4120	0
52	20231019	180800	138438385	4120	4120	4120	4120	0
53	20231019	180700	138438385	4120	4120	4120	4120	0
54	20231019	180600	138438385	4120	4120	4120	4120	0
55	20231019	180500	138438385	4120	4120	4120	4120	0
56	20231019	180400	138438385	4120	4120	4120	4120	0
57	20231019	180300	138438385	4120	4120	4120	4120	0
58	20231019	180200	138438385	4120	4120	4120	4120	0
59	20231019	180100	138438385	4120	4120	4120	4120	0
60	20231019	180000	138438385	4120	4120	4120	4120	0
61	20231019	175900	138438385	4120	4120	4120	4120	0
62	20231019	175800	138438385	4120	4120	4120	4120	338
63	20231019	175700	138438385	4120	4120	4120	4120	0
64	20231019	175600	138438385	4120	4120	4120	4120	0
65	20231019	175500	138438385	4120	4120	4120	4120	0
66	20231019	175400	138438385	4120	4120	4120	4120	0
67	20231019	175300	138438385	4120	4120	4120	4120	0
68	20231019	175200	138438385	4120	4120	4120	4120	0
69	20231019	175100	138438385	4120	4120	4120	4120	0
70	20231019	175000	138438385	4120	4120	4120	4120	0
71	20231019	174900	138438385	4120	4120	4120	4120	0
72	20231019	174800	138438385	4120	4120	4120	4120	0
73	20231019	174700	138438385	4120	4120	4120	4120	0
74	20231019	174600	138438385	4120	4120	4120	4120	0
75	20231019	174500	138438385	4120	4120	4120	4120	0
76	20231019	174400	138438385	4120	4120	4120	4120	0
77	20231019	174300	138438385	4120	4120	4120	4120	0
78	20231019	174200	138438385	4120	4120	4120	4120	0
79	20231019	174100	138438385	4120	4120	4120	4120	0
80	20231019	174000	138438385	4120	4120	4120	4120	0
81	20231019	173900	138438385	4120	4120	4120	4120	0
82	20231019	173800	138438385	4120	4120	4120	4120	0
83	20231019	173700	138438385	4120	4120	4120	4120	0
84	20231019	173600	138438385	4120	4120	4120	4120	0
85	20231019	173500	138438385	4120	4120	4120	4120	0
86	20231019	173400	138438385	4120	4120	4120	4120	0
87	20231019	173300	138438385	4120	4120	4120	4120	0
88	20231019	173200	138438385	4120	4120	4120	4120	0
89	20231019	173100	138438385	4120	4120	4120	4120	0
90	20231019	173000	138438385	4120	4120	4120	4120	0
91	20231019	172900	138438385	4120	4120	4120	4120	0
92	20231019	172800	138438385	4120	4120	4120	4120	338
93	20231019	172700	138438385	4120	4120	4120	4120	0
94	20231019	172600	138438385	4120	4120	4120	4120	0
95	20231019	172500	138438385	4120	4120	4120	4120	0
96	20231019	172400	138438385	4120	4120	4120	4120	0
97	20231019	172300	138438385	4120	4120	4120	4120	0
98	20231019	172200	138438385	4120	4120	4120	4120	0
99	20231019	172100	138438385	4120	4120	4120	4120	0
100	20231019	172000	138438385	4120	4120	4120	4120	0
101	20231019	171900	138438385	4120	4120	4120	4120	0
102	20231019	171800	138438385	4120	4120	4120	4120	0
103	20231019	171700	138438385	4120	4120	4120	4120	0
104	20231019	171600	138438385	4120	4120	4120	4120	0
105	20231019	171500	138438385	4120	4120	4120	4120	0
106	20231019	171400	138438385	4120	4120	4120	4120	0
107	20231019	171300	138438385	4120	4120	4120	4120	0
108	20231019	171200	138438385	4120	4120	4120	4120	0
109	20231019	171100	138438385	4120	4120	4120	4120	0
110	20231019	171000	138438385	4120	4120	4120	4120	0
111	20231019	170900	138438385	4120	4120	4120	4120	0
112	20231019	170800	138438385	4120	4120	4120	4120	0
113	20231019	170700	138438385	4120	4120	4120	4120	0
114	20231019	170600	138438385	4120	4120	4120	4120	0
115	20231019	170500	138438385	4120	4120	4120	4120	0
116	20231019	170400	138438385	4120	4120	4120	4120	0
117	20231019	170300	138438385	4120	4120	4120	4120	0
118	20231019	170200	138438385	4120	4120	4120	4120	0
119	20231019	170100	138438385	4120	4120	4120	4120	0
120	20231019	170000	138438385	4120	4120	4120	4120	0
121	20231019	165900	138438385	4120	4120	4120	4120	0
122	20231019	165800	138438385	4120	4120	4120	4120	338
123	20231019	165700	138438385	4120	4120	4120	4120	0
124	20231019	165600	138438385	4120	4120	4120	4120	0
125	20231019	165500	138438385	4120	4120	4120	4120	0
126	20231019	165400	138438385	4120	4120	4120	4120	0
127	20231019	165300	138438385	4120	4120	4120	4120	0
128	20231019	165200	138438385	4120	4120	4120	4120	0
129	20231019	165100	138438385	4120	4120	4120	4120	0
130	20231019	165000	138438385	4120	4120	4120	4120	0
131	20231019	164900	138438385	4120	4120	4120	4120	0
132	20231019	164800	138438385	4120	4120	4120	4120	0
133	20231019	164700	138438385	4120	4120	4120	4120	0
134	20231019	164600	138438385	4120	4120	4120	4120	0
135	20231019	164500	138438385	4120	4120	4120	4120	0
136	20231019	164400	138438385	4120	4120	4120	4120	0
137	20231019	164300	138438385	4120	4120	4120	4120	0
138	20231019	164200	138438385	4120	4120	4120	4120	0
139	20231019	164100	138438385	4120	4120	4120	4120	0
140	20231019	164000	138438385	4120	4120	4120	4120	0
141	20231019	163900	138438385	4120	4120	4120	4120	0
142	20231019	163800	138438385	4120	4120	4120	4120	0
143	20231019	163700	138438385	4120	4120	4120	4120	0
144	20231019	163600	138438385	4120	4120	4120	4120	0
145	20231019	163500	138438385	4120	4120	4120	4120	0
146	20231019	163400	138438385	4120	4120	4120	4120	0
147	20231019	163300	138438385	4120	4120	4120	4120	0
148	20231019	163200	138438385	4120	4120	4120	4120	0
149	20231019	163100	138438385	4120	4120	4120	4120	0
150	20231019	163000	138438385	4120	4120	4120	4120	0
151	20231019	162900	138438385	4120	4120	4120	4120	0
152	20231019	162800	138438385	4120	4120	4120	4120	338
153	20231019	162700	138438385	4120	4120	4120	4120	0
154	20231019	162600	138438385	4120	4120	4120	4120	0
155	20231019	162500	138438385	4120	4120	4120	4120	0
156	20231019	162400	138438385	4120	4120	4120	4120	0
157	20231019	162300	138438385	4120	4120	4120	4120	0
158	20231019	162200	138438385	4120	4120	4120	4120	0
159	20231019	162100	138438385	4120	4120	4120	4120	0
160	20231019	162000	138438385	4120	4120	4120	4120	0
161	20231019	161900	138438385	4120	4120	4120	4120	0
162	20231019	161800	138438385	4120	4120	4120	4120	0
163	20231019	161700	138438385	4120	4120	4120	4120	0
164	20231019	161600	138438385	4120	4120	4120	4120	0
165	20231019	161500	138438385	4120	4120	4120	4120	0
166	20231019	161400	138438385	4120	4120	4120	4120	0
167	20231019	161300	138438385	4120	4120	4120	4120	0
168	20231019	161200	138438385	4120	4120	4120	4120	0
169	20231019	161100	138438385	4120	4120	4120	4120	0
170	20231019	161000	138438385	4120	4120	4120	4120	0
171	20231019	160900	138438385	4120	4120	4120	4120	0
172	20231019	160800	138438385	4120	4120	4120	4120	0
173	20231019	160700	138438385	4120	4120	4120	4120	0
174	20231019	160600	138438385	4120	4120	4120	4120	0
175	20231019	160500	138438385	4120	4120	4120	4120	0
176	20231019	160400	138438385	4120	4120	4120	4120	0
177	20231019	160300	138438385	4120	4120	4120	4120	0
178	20231019	160200	138438385	4120	4120	4120	4120	0
179	20231019	160100	138438385	4120	4120	4120	4120	0
180	20231019	160000	138438385	4120	4120	4120	4120	0
181	20231019	155900	138438385	4120	4120	4120	4120	0
182	20231019	155800	138438385	4120	4120	4120	4120	338
183	20231019	155700	138438385	4120	4120	4120	4120	0
184	20231019	155600	138438385	4120	4120	4120	4120	0
185	20231019	155500	138438385	4120	4120	4120	4120	0
186	20231019	155400	138438385	4120	4120	4120	4120	0
187	20231019	155300	138438385	4120	4120	4120	4120	0
188	20231019	155200	138438385	4120	4120	4120	4120	0
189	20231019	155100	138438385	4120	4120	4120	4120	0
190	20231019	155000	138438385	4120	4120	4120	4120	0
191	20231019	154900	138438385	4120	4120	4120	4120	0
192	20231019	154800	138438385	4120	4120	4120	4120	0
193	20231019	154700	138438385	4120	4120	4120	4120	0
194	20231019	154600	138438385	4120	4120	4120	4120	0
195	20231019	154500	138438385	4120	4120	4120	4120	0
196	20231019	154400	138438385	4120	4120	4120	4120	0
197	20231019	154300	138438385	4120	4120	4120	4120	0
198	20231019	154200	138438385	4120	4120	4120	4120	0
199	20231019	154100	138438385	4120	4120	4120	4120	0
200	20231019	154000	138438385	4120	4120	4120	4120	0
201	20231019	153900	138438385	4120	4120	4120	4120	0
202	20231019	153800	138438385	4120	4120	4120	4120	0
203	20231019	153700	138438385	4120	4120	4120	4120	0
204	20231019	153600	138438385	4120	4120	4120	4120	0
205	20231019	153500	138438385	4120	4120	4120	4120	0
206	20231019	153400	138438385	4120	4120	4120	4120	0
207	20231019	153300	138438385	4120	4120	4120	4120	0
208	20231019	153200	138438385	4120	4120	4120	4120	0
209	20231019	153100	138438385	4120	4120	4120	4120	0
210	20231019	153000	138438385	4120	4120	4120	4120	338
211	20231019	152900	137045825	4140	4140	4140	4140	0
212	20231019	152800	137045825	4140	4140	4140	4140	0
213	20231019	152700	137045825	4140	4140	4140	4140	0
214	20231019	152600	137045825	4140	4140	4140	4140	0
215	20231019	152500	137045825	4140	4140	4140	4140	0
216	20231019	152400	137045825	4140	4140	4140	4140	0
217	20231019	152300	137045825	4140	4140	4140	4140	0
218	20231019	152200	137045825	4140	4140	4140	4140	0
219	20231019	152100	137045825	4140	4140	4140	4140	0
220	20231019	152000	137045825	4140	4140	4140	4140	0
221	20231019	151900	137045825	4140	4140	4140	4140	0
222	20231019	151800	137045825	4140	4140	4140	4140	0
223	20231019	151700	137045825	4140	4140	4140	4140	0
224	20231019	151600	137045825	4140	4140	4140	4140	0
225	20231019	151500	137045825	4140	4140	4140	4140	0
226	20231019	151400	137045825	4140	4140	4140	4140	0
227	20231019	151300	137045825	4140	4140	4140	4140	62
228	20231019	151200	136789145	4140	4140	4140	4140	0
229	20231019	151100	136789145	4140	4140	4140	4140	0
230	20231019	151000	136789145	4140	4140	4140	4140	1
231	20231019	150900	136785005	4140	4140	4140	4140	0
232	20231019	150800	136785005	4140	4140	4140	4140	0
233	20231019	150700	136785005	4140	4130	4140	4130	121
234	20231019	150600	136284655	4115	4115	4115	4115	0
235	20231019	150500	136284655	4115	4115	4115	4115	6
236	20231019	150400	136259965	4115	4115	4140	4115	94
237	20231019	150300	135871270	4115	4115	4115	4115	3
238	20231019	150200	135858925	4115	4115	4115	4115	24
239	20231019	150100	135760165	4115	4125	4140	4115	59
240	20231019	150000	135516825	4125	4140	4140	4125	81
241	20231019	145900	135182025	4140	4140	4140	4140	0
242	20231019	145800	135182025	4140	4140	4140	4140	0
243	20231019	145700	135182025	4140	4140	4140	4140	0
244	20231019	145600	135182025	4140	4140	4140	4140	1
245	20231019	145500	135177885	4145	4145	4145	4145	0
246	20231019	145400	135177885	4145	4145	4145	4145	0
247	20231019	145300	135177885	4145	4145	4145	4145	0
248	20231019	145200	135177885	4145	4145	4145	4145	0
249	20231019	145100	135177885	4145	4140	4145	4140	29
250	20231019	145000	135057785	4120	4140	4140	4120	27
251	20231019	144900	134946025	4120	4120	4120	4120	0
252	20231019	144800	134946025	4120	4120	4120	4120	0
253	20231019	144700	134946025	4120	4120	4120	4120	146
254	20231019	144600	134344505	4140	4140	4140	4140	0
255	20231019	144500	134344505	4140	4140	4140	4140	121
256	20231019	144400	133843565	4140	4140	4140	4140	0
257	20231019	144300	133843565	4140	4140	4140	4140	0
258	20231019	144200	133843565	4140	4140	4140	4140	0
259	20231019	144100	133843565	4140	4140	4140	4140	0
260	20231019	144000	133843565	4140	4140	4140	4140	0
261	20231019	143900	133843565	4140	4140	4140	4140	0
262	20231019	143800	133843565	4140	4140	4140	4140	25
263	20231019	143700	133740065	4145	4145	4145	4145	0
264	20231019	143600	133740065	4145	4145	4145	4145	0
265	20231019	143500	133740065	4145	4145	4145	4145	1
266	20231019	143400	133735920	4145	4145	4145	4145	0
267	20231019	143300	133735920	4145	4145	4145	4145	0
268	20231019	143200	133735920	4145	4145	4145	4145	0
269	20231019	143100	133735920	4145	4145	4145	4145	0
270	20231019	143000	133735920	4145	4145	4145	4145	1
271	20231019	142900	133731775	4115	4145	4145	4115	202
272	20231019	142800	132894540	4145	4145	4145	4145	0
273	20231019	142700	132894540	4145	4145	4145	4145	0
274	20231019	142600	132894540	4145	4145	4145	4145	0
275	20231019	142500	132894540	4145	4145	4145	4145	84
276	20231019	142400	132546360	4145	4145	4145	4145	0
277	20231019	142300	132546360	4145	4145	4145	4145	0
278	20231019	142200	132546360	4145	4115	4145	4115	8
279	20231019	142100	132513380	4120	4120	4120	4120	0
280	20231019	142000	132513380	4120	4120	4120	4120	62
281	20231019	141900	132257940	4120	4120	4120	4120	0
282	20231019	141800	132257940	4120	4120	4120	4120	22
283	20231019	141700	132167300	4120	4120	4120	4120	0
284	20231019	141600	132167300	4120	4120	4120	4120	3
285	20231019	141500	132154940	4115	4115	4115	4115	0
286	20231019	141400	132154940	4115	4120	4120	4115	4
287	20231019	141300	132138465	4120	4120	4120	4120	0
288	20231019	141200	132138465	4120	4120	4120	4120	0
289	20231019	141100	132138465	4120	4120	4120	4120	0
290	20231019	141000	132138465	4120	4120	4120	4120	1
291	20231019	140900	132134345	4115	4115	4115	4115	0
292	20231019	140800	132134345	4115	4115	4115	4115	0
293	20231019	140700	132134345	4115	4115	4115	4115	0
294	20231019	140600	132134345	4115	4115	4115	4115	1
295	20231019	140500	132130230	4120	4120	4120	4120	0
296	20231019	140400	132130230	4120	4120	4120	4120	0
297	20231019	140300	132130230	4120	4120	4120	4120	0
298	20231019	140200	132130230	4120	4120	4120	4120	114
299	20231019	140100	131660550	4120	4120	4120	4120	1
300	20231019	140000	131656430	4150	4150	4150	4150	0
301	20231019	135900	131656430	4150	4150	4150	4150	0
302	20231019	135800	131656430	4150	4150	4150	4150	0
303	20231019	135700	131656430	4150	4150	4150	4150	0
304	20231019	135600	131656430	4150	4150	4150	4150	50
305	20231019	135500	131448930	4155	4155	4155	4155	0
306	20231019	135400	131448930	4155	4155	4155	4155	0
307	20231019	135300	131448930	4155	4155	4155	4155	0
308	20231019	135200	131448930	4155	4155	4155	4155	0
309	20231019	135100	131448930	4155	4150	4155	4150	10
310	20231019	135000	131407425	4150	4150	4150	4150	1
311	20231019	134900	131403275	4155	4155	4155	4155	0
312	20231019	134800	131403275	4155	4155	4155	4155	0
313	20231019	134700	131403275	4155	4155	4155	4155	0
314	20231019	134600	131403275	4155	4155	4155	4155	0
315	20231019	134500	131403275	4155	4155	4155	4155	2
316	20231019	134400	131394965	4150	4150	4150	4150	0
317	20231019	134300	131394965	4150	4150	4150	4150	0
318	20231019	134200	131394965	4150	4150	4150	4150	0
319	20231019	134100	131394965	4150	4150	4150	4150	10
320	20231019	134000	131353465	4160	4160	4160	4160	0
321	20231019	133900	131353465	4160	4160	4160	4160	0
322	20231019	133800	131353465	4160	4160	4160	4160	0
323	20231019	133700	131353465	4160	4160	4160	4160	0
324	20231019	133600	131353465	4160	4150	4160	4150	423
325	20231019	133500	129597895	4150	4145	4150	4145	80
326	20231019	133400	129266260	4145	4145	4145	4145	0
327	20231019	133300	129266260	4145	4145	4145	4145	700
328	20231019	133200	126364760	4145	4145	4145	4145	500
329	20231019	133100	124292260	4145	4120	4145	4120	561
330	20231019	133000	121973880	4125	4125	4125	4125	1
331	20231019	132900	121969755	4125	4125	4125	4125	0
332	20231019	132800	121969755	4125	4125	4125	4125	43
333	20231019	132700	121792380	4125	4125	4125	4125	0
334	20231019	132600	121792380	4125	4130	4130	4125	76
335	20231019	132500	121478590	4135	4135	4135	4135	1
336	20231019	132400	121474455	4130	4130	4130	4130	3
337	20231019	132300	121462065	4135	4135	4135	4135	61
338	20231019	132200	121209830	4140	4140	4140	4140	0
339	20231019	132100	121209830	4140	4140	4140	4140	0
340	20231019	132000	121209830	4140	4140	4140	4140	0
341	20231019	131900	121209830	4140	4140	4140	4140	0
342	20231019	131800	121209830	4140	4140	4140	4140	26
343	20231019	131700	121102190	4145	4145	4145	4145	0
344	20231019	131600	121102190	4145	4145	4145	4145	0
345	20231019	131500	121102190	4145	4145	4145	4145	2
346	20231019	131400	121093900	4115	4145	4145	4115	3
347	20231019	131300	121081495	4140	4140	4140	4140	315
348	20231019	131200	119777395	4145	4145	4145	4145	2
349	20231019	131100	119769105	4140	4130	4145	4130	1737
350	20231019	131000	112578250	4100	4135	4135	4100	2
351	20231019	130900	112570015	4140	4140	4140	4140	3
352	20231019	130800	112557595	4135	4135	4135	4135	1110
353	20231019	130700	107967745	4135	4135	4135	4135	0
354	20231019	130600	107967745	4135	4125	4135	4125	3100
355	20231019	130500	95152410	4120	4115	4120	4115	2850
356	20231019	130400	83411995	4085	4085	4085	4085	0
357	20231019	130300	83411995	4085	4085	4085	4085	0
358	20231019	130200	83411995	4085	4085	4085	4085	0
359	20231019	130100	83411995	4085	4085	4085	4085	1
360	20231019	130000	83407910	4120	4120	4120	4120	0
361	20231019	125900	83407910	4120	4120	4120	4120	11
362	20231019	125800	83362590	4120	4120	4120	4120	0
363	20231019	125700	83362590	4120	4120	4120	4120	30
364	20231019	125600	83238990	4120	4120	4120	4120	3
365	20231019	125500	83226630	4120	4120	4120	4120	371
366	20231019	125400	81698110	4120	4120	4120	4120	133
367	20231019	125300	81150150	4120	4095	4120	4095	50
368	20231019	125200	80944430	4075	4075	4075	4075	0
369	20231019	125100	80944430	4075	4075	4075	4075	0
370	20231019	125000	80944430	4075	4070	4080	4070	282
371	20231019	124900	79795365	4070	4075	4075	4070	292
372	20231019	124800	78606685	4075	4100	4100	4075	19
373	20231019	124700	78528810	4070	4070	4070	4070	0
374	20231019	124600	78528810	4070	4070	4075	4070	7
375	20231019	124500	78500310	4070	4075	4075	4070	5
376	20231019	124400	78479940	4070	4070	4095	4070	100
377	20231019	124300	78071450	4095	4095	4095	4095	0
378	20231019	124200	78071450	4095	4095	4095	4095	0
379	20231019	124100	78071450	4095	4090	4095	4090	2
380	20231019	124000	78063265	4070	4095	4095	4070	2
381	20231019	123900	78055100	4070	4070	4095	4070	303
382	20231019	123800	76816985	4070	4070	4070	4070	0
383	20231019	123700	76816985	4070	4070	4070	4070	0
384	20231019	123600	76816985	4070	4095	4100	4070	11
385	20231019	123500	76771920	4100	4100	4100	4070	71
386	20231019	123400	76482210	4080	4080	4080	4080	0
387	20231019	123300	76482210	4080	4080	4080	4080	0
388	20231019	123200	76482210	4080	4080	4080	4080	40
389	20231019	123100	76319010	4100	4100	4100	4100	7
390	20231019	123000	76290310	4100	4100	4100	4100	1
391	20231019	122900	76286210	4100	4100	4100	4100	0
392	20231019	122800	76286210	4100	4100	4100	4100	1
393	20231019	122700	76282110	4090	4090	4090	4090	0
394	20231019	122600	76282110	4090	4090	4090	4090	100
395	20231019	122500	75873110	4090	4085	4090	4085	153
396	20231019	122400	75247605	4130	4090	4130	4090	50
397	20231019	122300	75042905	4070	4070	4070	4070	100
398	20231019	122200	74635905	4075	4085	4085	4075	288
399	20231019	122100	73462065	4135	4135	4135	4135	0
400	20231019	122000	73462065	4135	4135	4135	4135	0
401	20231019	121900	73462065	4135	4135	4135	4135	0
402	20231019	121800	73462065	4135	4135	4135	4135	0
403	20231019	121700	73462065	4135	4135	4135	4135	0
404	20231019	121600	73462065	4135	4135	4135	4135	0
405	20231019	121500	73462065	4135	4120	4135	4120	5
406	20231019	121400	73441415	4095	4095	4095	4095	0
407	20231019	121300	73441415	4095	4095	4095	4095	25
408	20231019	121200	73339040	4095	4090	4095	4090	21
409	20231019	121100	73253140	4070	4070	4070	4070	161
410	20231019	121000	72597870	4070	4070	4070	4070	1
411	20231019	120900	72593800	4070	4070	4070	4070	0
412	20231019	120800	72593800	4070	4070	4070	4070	0
413	20231019	120700	72593800	4070	4070	4070	4070	0
414	20231019	120600	72593800	4070	4065	4070	4065	400
415	20231019	120500	70967435	4085	4085	4085	4085	0
416	20231019	120400	70967435	4085	4085	4085	4085	1
417	20231019	120300	70963350	4070	4070	4070	4070	0
418	20231019	120200	70963350	4070	4070	4070	4070	0
419	20231019	120100	70963350	4070	4070	4070	4070	219
420	20231019	120000	70072020	4085	4085	4085	4085	0
421	20231019	115900	70072020	4085	4085	4085	4085	2
422	20231019	115800	70063850	4070	4070	4070	4070	0
423	20231019	115700	70063850	4070	4070	4070	4070	0
424	20231019	115600	70063850	4070	4070	4070	4070	1
425	20231019	115500	70059780	4075	4075	4075	4075	0
426	20231019	115400	70059780	4075	4080	4080	4075	67
427	20231019	115300	69786720	4080	4080	4080	4080	0
428	20231019	115200	69786720	4080	4080	4080	4080	69
429	20231019	115100	69505200	4100	4100	4100	4100	0
430	20231019	115000	69505200	4100	4100	4100	4100	1
431	20231019	114900	69501100	4100	4100	4100	4100	0
432	20231019	114800	69501100	4100	4100	4100	4100	0
433	20231019	114700	69501100	4100	4100	4100	4100	0
434	20231019	114600	69501100	4100	4100	4100	4100	0
435	20231019	114500	69501100	4100	4100	4100	4100	0
436	20231019	114400	69501100	4100	4100	4100	4100	0
437	20231019	114300	69501100	4100	4100	4100	4100	0
438	20231019	114200	69501100	4100	4100	4100	4100	0
439	20231019	114100	69501100	4100	4100	4100	4100	0
440	20231019	114000	69501100	4100	4070	4100	4070	7
441	20231019	113900	69472490	4070	4070	4070	4070	15
442	20231019	113800	69411440	4100	4100	4100	4100	0
443	20231019	113700	69411440	4100	4100	4100	4100	0
444	20231019	113600	69411440	4100	4100	4100	4100	0
445	20231019	113500	69411440	4100	4100	4100	4100	0
446	20231019	113400	69411440	4100	4100	4100	4100	3
447	20231019	113300	69399140	4075	4075	4075	4075	0
448	20231019	113200	69399140	4075	4090	4090	4070	3064
449	20231019	113100	56908315	4105	4105	4105	4105	36
450	20231019	113000	56760535	4110	4110	4110	4110	1
451	20231019	112900	56756425	4110	4110	4110	4110	0
452	20231019	112800	56756425	4110	4110	4110	4110	0
453	20231019	112700	56756425	4110	4110	4110	4110	69
454	20231019	112600	56472835	4115	4115	4115	4115	1
455	20231019	112500	56468720	4085	4095	4095	4085	1000
456	20231019	112400	52381240	4100	4100	4100	4100	0
457	20231019	112300	52381240	4100	4100	4100	4100	0
458	20231019	112200	52381240	4100	4100	4100	4100	46
459	20231019	112100	52192640	4110	4110	4110	4110	267
460	20231019	112000	51095270	4105	4105	4105	4105	0
461	20231019	111900	51095270	4105	4105	4105	4105	10
462	20231019	111800	51054220	4100	4100	4100	4100	0
463	20231019	111700	51054220	4100	4100	4100	4100	16
464	20231019	111600	50988620	4100	4100	4100	4100	0
465	20231019	111500	50988620	4100	4100	4100	4100	0
466	20231019	111400	50988620	4100	4100	4100	4100	0
467	20231019	111300	50988620	4100	4100	4100	4100	0
468	20231019	111200	50988620	4100	4100	4100	4100	122
469	20231019	111100	50488420	4105	4105	4105	4105	20
470	20231019	111000	50406320	4105	4105	4105	4105	7
471	20231019	110900	50377585	4100	4100	4100	4100	0
472	20231019	110800	50377585	4100	4100	4100	4100	1
473	20231019	110700	50373485	4100	4100	4100	4100	0
474	20231019	110600	50373485	4100	4100	4100	4100	1
475	20231019	110500	50369385	4105	4100	4105	4100	11
476	20231019	110400	50324235	4105	4115	4115	4100	202
477	20231019	110300	49495290	4135	4135	4135	4135	0
478	20231019	110200	49495290	4135	4135	4135	4135	0
479	20231019	110100	49495290	4135	4135	4135	4135	0
480	20231019	110000	49495290	4135	4135	4135	4135	0
481	20231019	105900	49495290	4135	4135	4135	4135	0
482	20231019	105800	49495290	4135	4135	4135	4135	0
483	20231019	105700	49495290	4135	4135	4135	4135	0
484	20231019	105600	49495290	4135	4135	4135	4135	2
485	20231019	105500	49487020	4135	4135	4135	4135	162
486	20231019	105400	48817150	4135	4135	4135	4135	0
487	20231019	105300	48817150	4135	4135	4135	4135	0
488	20231019	105200	48817150	4135	4135	4135	4135	0
489	20231019	105100	48817150	4135	4135	4135	4135	0
490	20231019	105000	48817150	4135	4135	4135	4135	1
491	20231019	104900	48813015	4115	4115	4115	4115	0
492	20231019	104800	48813015	4115	4115	4115	4115	0
493	20231019	104700	48813015	4115	4115	4115	4115	0
494	20231019	104600	48813015	4115	4115	4115	4115	0
495	20231019	104500	48813015	4115	4115	4115	4115	70
496	20231019	104400	48524965	4135	4135	4135	4135	0
497	20231019	104300	48524965	4135	4135	4135	4135	0
498	20231019	104200	48524965	4135	4135	4135	4135	0
499	20231019	104100	48524965	4135	4135	4135	4135	0
500	20231019	104000	48524965	4135	4135	4135	4135	0
501	20231019	103900	48524965	4135	4135	4135	4135	1
502	20231019	103800	48520830	4130	4130	4130	4130	2243
503	20231019	103700	39257240	4130	4130	4130	4130	31
504	20231019	103600	39129210	4135	4135	4135	4135	0
505	20231019	103500	39129210	4135	4135	4135	4135	121
506	20231019	103400	38628875	4135	4135	4135	4135	29
507	20231019	103300	38508960	4135	4135	4135	4135	0
508	20231019	103200	38508960	4135	4135	4135	4135	0
509	20231019	103100	38508960	4135	4135	4135	4135	29
510	20231019	103000	38389045	4135	4130	4135	4130	32
511	20231019	102900	38256880	4130	4130	4130	4130	0
512	20231019	102800	38256880	4130	4130	4130	4130	0
513	20231019	102700	38256880	4130	4130	4130	4130	0
514	20231019	102600	38256880	4130	4130	4130	4130	8
515	20231019	102500	38223840	4135	4135	4135	4135	0
516	20231019	102400	38223840	4135	4135	4135	4135	0
517	20231019	102300	38223840	4135	4130	4135	4130	116
518	20231019	102200	37744755	4130	4130	4130	4130	0
519	20231019	102100	37744755	4130	4130	4130	4130	0
520	20231019	102000	37744755	4130	4130	4130	4130	0
521	20231019	101900	37744755	4130	4130	4130	4130	0
522	20231019	101800	37744755	4130	4130	4130	4130	0
523	20231019	101700	37744755	4130	4130	4130	4130	0
524	20231019	101600	37744755	4130	4130	4130	4130	0
525	20231019	101500	37744755	4130	4130	4130	4130	0
526	20231019	101400	37744755	4130	4130	4130	4130	0
527	20231019	101300	37744755	4130	4130	4130	4130	6
528	20231019	101200	37719975	4130	4130	4130	4130	0
529	20231019	101100	37719975	4130	4130	4130	4130	0
530	20231019	101000	37719975	4130	4130	4130	4130	1
531	20231019	100900	37715845	4115	4115	4115	4115	0
532	20231019	100800	37715845	4115	4115	4115	4115	1505
533	20231019	100700	31522770	4140	4140	4140	4140	0
534	20231019	100600	31522770	4140	4120	4140	4115	211
535	20231019	100500	30653545	4120	4120	4120	4120	24
536	20231019	100400	30554665	4115	4130	4130	4115	710
537	20231019	100300	27629505	4145	4145	4145	4145	0
538	20231019	100200	27629505	4145	4145	4145	4145	0
539	20231019	100100	27629505	4145	4145	4145	4145	0
540	20231019	100000	27629505	4145	4145	4145	4145	0
541	20231019	095900	27629505	4145	4135	4145	4135	14
542	20231019	095800	27571605	4145	4145	4145	4145	0
543	20231019	095700	27571605	4145	4145	4145	4145	0
544	20231019	095600	27571605	4145	4145	4145	4145	0
545	20231019	095500	27571605	4145	4145	4145	4145	0
546	20231019	095400	27571605	4145	4145	4145	4145	1
547	20231019	095300	27567460	4140	4140	4140	4140	0
548	20231019	095200	27567460	4140	4140	4140	4140	0
549	20231019	095100	27567460	4140	4140	4140	4140	1
550	20231019	095000	27563320	4140	4140	4140	4140	100
551	20231019	094900	27149320	4150	4150	4150	4150	0
552	20231019	094800	27149320	4150	4150	4150	4150	0
553	20231019	094700	27149320	4150	4150	4150	4150	0
554	20231019	094600	27149320	4150	4150	4150	4150	0
555	20231019	094500	27149320	4150	4150	4150	4150	0
556	20231019	094400	27149320	4150	4150	4150	4150	0
557	20231019	094300	27149320	4150	4150	4150	4150	0
558	20231019	094200	27149320	4150	4150	4150	4150	0
559	20231019	094100	27149320	4150	4150	4150	4150	0
560	20231019	094000	27149320	4150	4135	4150	4135	100
561	20231019	093900	26735365	4135	4120	4135	4120	10
562	20231019	093800	26694145	4120	4120	4120	4120	0
563	20231019	093700	26694145	4120	4120	4120	4120	0
564	20231019	093600	26694145	4120	4120	4120	4120	0
565	20231019	093500	26694145	4120	4120	4120	4120	0
566	20231019	093400	26694145	4120	4120	4120	4120	1
567	20231019	093300	26690025	4115	4115	4115	4115	72
568	20231019	093200	26393745	4115	4115	4115	4115	1
569	20231019	093100	26389630	4115	4115	4115	4115	0
570	20231019	093000	26389630	4115	4115	4115	4115	1
571	20231019	092900	26385515	4115	4115	4115	4115	0
572	20231019	092800	26385515	4115	4115	4115	4115	5
573	20231019	092700	26364940	4115	4115	4115	4115	0
574	20231019	092600	26364940	4115	4115	4115	4115	0
575	20231019	092500	26364940	4115	4115	4115	4115	0
576	20231019	092400	26364940	4115	4115	4115	4115	0
577	20231019	092300	26364940	4115	4100	4115	4090	4
578	20231019	092200	26348535	4115	4115	4115	4115	2
579	20231019	092100	26340305	4090	4090	4090	4090	0
580	20231019	092000	26340305	4090	4090	4090	4090	0
581	20231019	091900	26340305	4090	4090	4090	4090	0
582	20231019	091800	26340305	4090	4090	4090	4090	0
583	20231019	091700	26340305	4090	4090	4090	4090	939
584	20231019	091600	22499795	4090	4090	4090	4090	717
585	20231019	091500	19567265	4090	4090	4090	4090	0
586	20231019	091400	19567265	4090	4090	4090	4090	35
587	20231019	091300	19424115	4090	4090	4090	4090	493
588	20231019	091200	17407745	4090	4090	4090	4090	0
589	20231019	091100	17407745	4090	4095	4095	4090	53
590	20231019	091000	17190715	4090	4090	4110	4090	291
591	20231019	090900	15998065	4090	4100	4100	4090	1096
592	20231019	090800	11511730	4100	4105	4105	4100	95
593	20231019	090700	11121965	4105	4105	4110	4105	108
594	20231019	090600	10678375	4110	4115	4115	4105	425
595	20231019	090500	8932010	4110	4115	4135	4110	1194
596	20231019	090400	4019590	4115	4115	4115	4115	20
597	20231019	090300	3937290	4115	4115	4115	4115	100
598	20231019	090200	3525790	4115	4115	4140	4115	71
599	20231019	090100	3232400	4140	4140	4140	4140	4
600	20231019	090000	3215840	4135	4135	4140	4135	620