KissMeData/036640/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	190900	400147880	5060	5060	5060	5060	1911
3	20231019	190800	400147880	5060	5060	5060	5060	0
4	20231019	190700	400147880	5060	5060	5060	5060	0
5	20231019	190600	400147880	5060	5060	5060	5060	0
6	20231019	190500	400147880	5060	5060	5060	5060	0
7	20231019	190400	400147880	5060	5060	5060	5060	0
8	20231019	190300	400147880	5060	5060	5060	5060	0
9	20231019	190200	400147880	5060	5060	5060	5060	0
10	20231019	190100	400147880	5060	5060	5060	5060	0
11	20231019	190000	400147880	5060	5060	5060	5060	0
12	20231019	185900	400147880	5060	5060	5060	5060	0
13	20231019	185800	400147880	5060	5060	5060	5060	0
14	20231019	185700	400147880	5060	5060	5060	5060	0
15	20231019	185600	400147880	5060	5060	5060	5060	0
16	20231019	185500	400147880	5060	5060	5060	5060	0
17	20231019	185400	400147880	5060	5060	5060	5060	0
18	20231019	185300	400147880	5060	5060	5060	5060	0
19	20231019	185200	400147880	5060	5060	5060	5060	0
20	20231019	185100	400147880	5060	5060	5060	5060	0
21	20231019	185000	400147880	5060	5060	5060	5060	0
22	20231019	184900	400147880	5060	5060	5060	5060	0
23	20231019	184800	400147880	5060	5060	5060	5060	0
24	20231019	184700	400147880	5060	5060	5060	5060	0
25	20231019	184600	400147880	5060	5060	5060	5060	0
26	20231019	184500	400147880	5060	5060	5060	5060	0
27	20231019	184400	400147880	5060	5060	5060	5060	0
28	20231019	184300	400147880	5060	5060	5060	5060	0
29	20231019	184200	400147880	5060	5060	5060	5060	0
30	20231019	184100	400147880	5060	5060	5060	5060	0
31	20231019	184000	400147880	5060	5060	5060	5060	0
32	20231019	183900	400147880	5060	5060	5060	5060	1911
33	20231019	183800	400147880	5060	5060	5060	5060	0
34	20231019	183700	400147880	5060	5060	5060	5060	0
35	20231019	183600	400147880	5060	5060	5060	5060	0
36	20231019	183500	400147880	5060	5060	5060	5060	0
37	20231019	183400	400147880	5060	5060	5060	5060	0
38	20231019	183300	400147880	5060	5060	5060	5060	0
39	20231019	183200	400147880	5060	5060	5060	5060	0
40	20231019	183100	400147880	5060	5060	5060	5060	0
41	20231019	183000	400147880	5060	5060	5060	5060	0
42	20231019	182900	400147880	5060	5060	5060	5060	0
43	20231019	182800	400147880	5060	5060	5060	5060	0
44	20231019	182700	400147880	5060	5060	5060	5060	0
45	20231019	182600	400147880	5060	5060	5060	5060	0
46	20231019	182500	400147880	5060	5060	5060	5060	0
47	20231019	182400	400147880	5060	5060	5060	5060	0
48	20231019	182300	400147880	5060	5060	5060	5060	0
49	20231019	182200	400147880	5060	5060	5060	5060	0
50	20231019	182100	400147880	5060	5060	5060	5060	0
51	20231019	182000	400147880	5060	5060	5060	5060	0
52	20231019	181900	400147880	5060	5060	5060	5060	0
53	20231019	181800	400147880	5060	5060	5060	5060	0
54	20231019	181700	400147880	5060	5060	5060	5060	0
55	20231019	181600	400147880	5060	5060	5060	5060	0
56	20231019	181500	400147880	5060	5060	5060	5060	0
57	20231019	181400	400147880	5060	5060	5060	5060	0
58	20231019	181300	400147880	5060	5060	5060	5060	0
59	20231019	181200	400147880	5060	5060	5060	5060	0
60	20231019	181100	400147880	5060	5060	5060	5060	0
61	20231019	181000	400147880	5060	5060	5060	5060	0
62	20231019	180900	400147880	5060	5060	5060	5060	1911
63	20231019	180800	400147880	5060	5060	5060	5060	0
64	20231019	180700	400147880	5060	5060	5060	5060	0
65	20231019	180600	400147880	5060	5060	5060	5060	0
66	20231019	180500	400147880	5060	5060	5060	5060	0
67	20231019	180400	400147880	5060	5060	5060	5060	0
68	20231019	180300	400147880	5060	5060	5060	5060	0
69	20231019	180200	400147880	5060	5060	5060	5060	0
70	20231019	180100	400147880	5060	5060	5060	5060	0
71	20231019	180000	400147880	5060	5060	5060	5060	0
72	20231019	175900	400147880	5060	5060	5060	5060	0
73	20231019	175800	400147880	5060	5060	5060	5060	0
74	20231019	175700	400147880	5060	5060	5060	5060	0
75	20231019	175600	400147880	5060	5060	5060	5060	0
76	20231019	175500	400147880	5060	5060	5060	5060	0
77	20231019	175400	400147880	5060	5060	5060	5060	0
78	20231019	175300	400147880	5060	5060	5060	5060	0
79	20231019	175200	400147880	5060	5060	5060	5060	0
80	20231019	175100	400147880	5060	5060	5060	5060	0
81	20231019	175000	400147880	5060	5060	5060	5060	0
82	20231019	174900	400147880	5060	5060	5060	5060	0
83	20231019	174800	400147880	5060	5060	5060	5060	0
84	20231019	174700	400147880	5060	5060	5060	5060	0
85	20231019	174600	400147880	5060	5060	5060	5060	0
86	20231019	174500	400147880	5060	5060	5060	5060	0
87	20231019	174400	400147880	5060	5060	5060	5060	0
88	20231019	174300	400147880	5060	5060	5060	5060	0
89	20231019	174200	400147880	5060	5060	5060	5060	0
90	20231019	174100	400147880	5060	5060	5060	5060	0
91	20231019	174000	400147880	5060	5060	5060	5060	0
92	20231019	173900	400147880	5060	5060	5060	5060	1911
93	20231019	173800	400147880	5060	5060	5060	5060	0
94	20231019	173700	400147880	5060	5060	5060	5060	0
95	20231019	173600	400147880	5060	5060	5060	5060	0
96	20231019	173500	400147880	5060	5060	5060	5060	0
97	20231019	173400	400147880	5060	5060	5060	5060	0
98	20231019	173300	400147880	5060	5060	5060	5060	0
99	20231019	173200	400147880	5060	5060	5060	5060	0
100	20231019	173100	400147880	5060	5060	5060	5060	0
101	20231019	173000	400147880	5060	5060	5060	5060	0
102	20231019	172900	400147880	5060	5060	5060	5060	0
103	20231019	172800	400147880	5060	5060	5060	5060	0
104	20231019	172700	400147880	5060	5060	5060	5060	0
105	20231019	172600	400147880	5060	5060	5060	5060	0
106	20231019	172500	400147880	5060	5060	5060	5060	0
107	20231019	172400	400147880	5060	5060	5060	5060	0
108	20231019	172300	400147880	5060	5060	5060	5060	0
109	20231019	172200	400147880	5060	5060	5060	5060	0
110	20231019	172100	400147880	5060	5060	5060	5060	0
111	20231019	172000	400147880	5060	5060	5060	5060	0
112	20231019	171900	400147880	5060	5060	5060	5060	0
113	20231019	171800	400147880	5060	5060	5060	5060	0
114	20231019	171700	400147880	5060	5060	5060	5060	0
115	20231019	171600	400147880	5060	5060	5060	5060	0
116	20231019	171500	400147880	5060	5060	5060	5060	0
117	20231019	171400	400147880	5060	5060	5060	5060	0
118	20231019	171300	400147880	5060	5060	5060	5060	0
119	20231019	171200	400147880	5060	5060	5060	5060	0
120	20231019	171100	400147880	5060	5060	5060	5060	0
121	20231019	171000	400147880	5060	5060	5060	5060	0
122	20231019	170900	400147880	5060	5060	5060	5060	1911
123	20231019	170800	400147880	5060	5060	5060	5060	0
124	20231019	170700	400147880	5060	5060	5060	5060	0
125	20231019	170600	400147880	5060	5060	5060	5060	0
126	20231019	170500	400147880	5060	5060	5060	5060	0
127	20231019	170400	400147880	5060	5060	5060	5060	0
128	20231019	170300	400147880	5060	5060	5060	5060	0
129	20231019	170200	400147880	5060	5060	5060	5060	0
130	20231019	170100	400147880	5060	5060	5060	5060	0
131	20231019	170000	400147880	5060	5060	5060	5060	0
132	20231019	165900	400147880	5060	5060	5060	5060	0
133	20231019	165800	400147880	5060	5060	5060	5060	0
134	20231019	165700	400147880	5060	5060	5060	5060	0
135	20231019	165600	400147880	5060	5060	5060	5060	0
136	20231019	165500	400147880	5060	5060	5060	5060	0
137	20231019	165400	400147880	5060	5060	5060	5060	0
138	20231019	165300	400147880	5060	5060	5060	5060	0
139	20231019	165200	400147880	5060	5060	5060	5060	0
140	20231019	165100	400147880	5060	5060	5060	5060	0
141	20231019	165000	400147880	5060	5060	5060	5060	0
142	20231019	164900	400147880	5060	5060	5060	5060	0
143	20231019	164800	400147880	5060	5060	5060	5060	0
144	20231019	164700	400147880	5060	5060	5060	5060	0
145	20231019	164600	400147880	5060	5060	5060	5060	0
146	20231019	164500	400147880	5060	5060	5060	5060	0
147	20231019	164400	400147880	5060	5060	5060	5060	0
148	20231019	164300	400147880	5060	5060	5060	5060	0
149	20231019	164200	400147880	5060	5060	5060	5060	0
150	20231019	164100	400147880	5060	5060	5060	5060	0
151	20231019	164000	400147880	5060	5060	5060	5060	0
152	20231019	163900	400147880	5060	5060	5060	5060	1911
153	20231019	163800	400147880	5060	5060	5060	5060	0
154	20231019	163700	400147880	5060	5060	5060	5060	0
155	20231019	163600	400147880	5060	5060	5060	5060	0
156	20231019	163500	400147880	5060	5060	5060	5060	0
157	20231019	163400	400147880	5060	5060	5060	5060	0
158	20231019	163300	400147880	5060	5060	5060	5060	0
159	20231019	163200	400147880	5060	5060	5060	5060	0
160	20231019	163100	400147880	5060	5060	5060	5060	0
161	20231019	163000	400147880	5060	5060	5060	5060	0
162	20231019	162900	400147880	5060	5060	5060	5060	0
163	20231019	162800	400147880	5060	5060	5060	5060	0
164	20231019	162700	400147880	5060	5060	5060	5060	0
165	20231019	162600	400147880	5060	5060	5060	5060	0
166	20231019	162500	400147880	5060	5060	5060	5060	0
167	20231019	162400	400147880	5060	5060	5060	5060	0
168	20231019	162300	400147880	5060	5060	5060	5060	0
169	20231019	162200	400147880	5060	5060	5060	5060	0
170	20231019	162100	400147880	5060	5060	5060	5060	0
171	20231019	162000	400147880	5060	5060	5060	5060	0
172	20231019	161900	400147880	5060	5060	5060	5060	0
173	20231019	161800	400147880	5060	5060	5060	5060	0
174	20231019	161700	400147880	5060	5060	5060	5060	0
175	20231019	161600	400147880	5060	5060	5060	5060	0
176	20231019	161500	400147880	5060	5060	5060	5060	0
177	20231019	161400	400147880	5060	5060	5060	5060	0
178	20231019	161300	400147880	5060	5060	5060	5060	0
179	20231019	161200	400147880	5060	5060	5060	5060	0
180	20231019	161100	400147880	5060	5060	5060	5060	0
181	20231019	161000	400147880	5060	5060	5060	5060	0
182	20231019	160900	400147880	5060	5060	5060	5060	1911
183	20231019	160800	400147880	5060	5060	5060	5060	0
184	20231019	160700	400147880	5060	5060	5060	5060	0
185	20231019	160600	400147880	5060	5060	5060	5060	0
186	20231019	160500	400147880	5060	5060	5060	5060	0
187	20231019	160400	400147880	5060	5060	5060	5060	0
188	20231019	160300	400147880	5060	5060	5060	5060	0
189	20231019	160200	400147880	5060	5060	5060	5060	0
190	20231019	160100	400147880	5060	5060	5060	5060	0
191	20231019	160000	400147880	5060	5060	5060	5060	0
192	20231019	155900	400147880	5060	5060	5060	5060	0
193	20231019	155800	400147880	5060	5060	5060	5060	0
194	20231019	155700	400147880	5060	5060	5060	5060	0
195	20231019	155600	400147880	5060	5060	5060	5060	0
196	20231019	155500	400147880	5060	5060	5060	5060	0
197	20231019	155400	400147880	5060	5060	5060	5060	0
198	20231019	155300	400147880	5060	5060	5060	5060	0
199	20231019	155200	400147880	5060	5060	5060	5060	0
200	20231019	155100	400147880	5060	5060	5060	5060	0
201	20231019	155000	400147880	5060	5060	5060	5060	0
202	20231019	154900	400147880	5060	5060	5060	5060	0
203	20231019	154800	400147880	5060	5060	5060	5060	0
204	20231019	154700	400147880	5060	5060	5060	5060	0
205	20231019	154600	400147880	5060	5060	5060	5060	0
206	20231019	154500	400147880	5060	5060	5060	5060	0
207	20231019	154400	400147880	5060	5060	5060	5060	0
208	20231019	154300	400147880	5060	5060	5060	5060	0
209	20231019	154200	400147880	5060	5060	5060	5060	0
210	20231019	154100	400147880	5060	5060	5060	5060	0
211	20231019	154000	400147880	5060	5060	5060	5060	0
212	20231019	153900	400147880	5060	5060	5060	5060	1911
213	20231019	153800	400147880	5060	5060	5060	5060	0
214	20231019	153700	400147880	5060	5060	5060	5060	0
215	20231019	153600	400147880	5060	5060	5060	5060	0
216	20231019	153500	400147880	5060	5060	5060	5060	0
217	20231019	153400	400147880	5060	5060	5060	5060	0
218	20231019	153300	400147880	5060	5060	5060	5060	0
219	20231019	153200	400147880	5060	5060	5060	5060	0
220	20231019	153100	400147880	5060	5060	5060	5060	0
221	20231019	153000	400147880	5060	5060	5060	5060	1911
222	20231019	152900	390478220	5080	5080	5080	5080	0
223	20231019	152800	390478220	5080	5080	5080	5080	0
224	20231019	152700	390478220	5080	5080	5080	5080	0
225	20231019	152600	390478220	5080	5080	5080	5080	0
226	20231019	152500	390478220	5080	5080	5080	5080	0
227	20231019	152400	390478220	5080	5080	5080	5080	0
228	20231019	152300	390478220	5080	5080	5080	5080	0
229	20231019	152200	390478220	5080	5080	5080	5080	0
230	20231019	152100	390478220	5080	5080	5080	5080	0
231	20231019	152000	390478220	5080	5080	5080	5080	0
232	20231019	151900	390478220	5080	5070	5080	5070	201
233	20231019	151800	389459140	5070	5080	5080	5060	150
234	20231019	151700	388699400	5080	5080	5080	5080	1
235	20231019	151600	388694320	5070	5070	5070	5070	248
236	20231019	151500	387436960	5060	5070	5070	5060	355
237	20231019	151400	385640650	5070	5070	5070	5070	1751
238	20231019	151300	376763080	5090	5090	5090	5090	1
239	20231019	151200	376757990	5070	5070	5070	5070	935
240	20231019	151100	372017540	5070	5070	5070	5070	500
241	20231019	151000	369482540	5070	5080	5080	5070	1088
242	20231019	150900	363962960	5080	5080	5080	5080	0
243	20231019	150800	363962960	5080	5090	5090	5080	202
244	20231019	150700	362934800	5100	5100	5100	5100	0
245	20231019	150600	362934800	5100	5100	5100	5100	0
246	20231019	150500	362934800	5100	5100	5100	5100	0
247	20231019	150400	362934800	5100	5100	5100	5100	0
248	20231019	150300	362934800	5100	5100	5100	5100	102
249	20231019	150200	362414600	5100	5100	5100	5100	0
250	20231019	150100	362414600	5100	5100	5100	5100	0
251	20231019	150000	362414600	5100	5100	5100	5100	30
252	20231019	145900	362261600	5100	5100	5100	5100	0
253	20231019	145800	362261600	5100	5100	5100	5100	0
254	20231019	145700	362261600	5100	5090	5100	5070	701
255	20231019	145600	358704500	5070	5070	5070	5070	0
256	20231019	145500	358704500	5070	5070	5070	5070	738
257	20231019	145400	354962840	5090	5080	5090	5070	1979
258	20231019	145300	344917300	5080	5080	5080	5080	200
259	20231019	145200	343901300	5080	5080	5080	5080	99
260	20231019	145100	343398380	5080	5070	5080	5070	726
261	20231019	145000	339711250	5080	5080	5080	5080	1147
262	20231019	144900	333884490	5080	5080	5080	5080	10
263	20231019	144800	333833690	5080	5080	5080	5080	51
264	20231019	144700	333574610	5080	5080	5080	5070	2661
265	20231019	144600	320080730	5080	5080	5080	5080	80
266	20231019	144500	319674330	5080	5080	5080	5080	0
267	20231019	144400	319674330	5080	5080	5080	5080	0
268	20231019	144300	319674330	5080	5080	5080	5080	100
269	20231019	144200	319166330	5080	5080	5080	5080	400
270	20231019	144100	317134330	5080	5080	5080	5080	0
271	20231019	144000	317134330	5080	5090	5090	5080	201
272	20231019	143900	316113240	5080	5080	5080	5080	0
273	20231019	143800	316113240	5080	5080	5080	5080	150
274	20231019	143700	315351240	5080	5080	5080	5080	0
275	20231019	143600	315351240	5080	5080	5080	5080	1
276	20231019	143500	315346160	5080	5080	5080	5080	17
277	20231019	143400	315259800	5080	5080	5080	5080	98
278	20231019	143300	314761960	5080	5080	5080	5080	11
279	20231019	143200	314706080	5080	5080	5080	5080	105
280	20231019	143100	314172680	5080	5080	5080	5080	0
281	20231019	143000	314172680	5080	5070	5080	5070	119
282	20231019	142900	313568350	5070	5070	5070	5070	0
283	20231019	142800	313568350	5070	5070	5070	5070	0
284	20231019	142700	313568350	5070	5070	5070	5070	0
285	20231019	142600	313568350	5070	5070	5070	5070	286
286	20231019	142500	312118330	5080	5080	5080	5080	683
287	20231019	142400	308648690	5080	5080	5080	5080	0
288	20231019	142300	308648690	5080	5080	5080	5080	0
289	20231019	142200	308648690	5080	5080	5080	5080	0
290	20231019	142100	308648690	5080	5080	5080	5080	0
291	20231019	142000	308648690	5080	5070	5080	5070	367
292	20231019	141900	306784830	5080	5080	5080	5080	127
293	20231019	141800	306139670	5080	5080	5080	5080	1055
294	20231019	141700	300780270	5080	5080	5080	5080	0
295	20231019	141600	300780270	5080	5080	5080	5080	140
296	20231019	141500	300069070	5080	5080	5080	5080	0
297	20231019	141400	300069070	5080	5080	5080	5080	350
298	20231019	141300	298291070	5090	5090	5090	5090	205
299	20231019	141200	297247620	5110	5110	5110	5110	18
300	20231019	141100	297155640	5110	5110	5110	5110	0
301	20231019	141000	297155640	5110	5110	5110	5110	0
302	20231019	140900	297155640	5110	5110	5110	5110	0
303	20231019	140800	297155640	5110	5110	5110	5110	0
304	20231019	140700	297155640	5110	5110	5110	5110	0
305	20231019	140600	297155640	5110	5110	5110	5110	1
306	20231019	140500	297150530	5110	5110	5110	5110	0
307	20231019	140400	297150530	5110	5110	5110	5110	100
308	20231019	140300	296639530	5090	5090	5090	5090	0
309	20231019	140200	296639530	5090	5090	5090	5090	3
310	20231019	140100	296624260	5090	5090	5090	5090	0
311	20231019	140000	296624260	5090	5090	5090	5090	20
312	20231019	135900	296522460	5090	5090	5090	5090	16
313	20231019	135800	296441020	5090	5090	5090	5090	4
314	20231019	135700	296420660	5090	5090	5090	5080	105
315	20231019	135600	295886800	5080	5080	5080	5080	46
316	20231019	135500	295653120	5100	5100	5100	5100	0
317	20231019	135400	295653120	5100	5100	5100	5100	0
318	20231019	135300	295653120	5100	5100	5100	5100	5
319	20231019	135200	295627620	5090	5080	5090	5080	228
320	20231019	135100	294468380	5080	5080	5080	5080	0
321	20231019	135000	294468380	5080	5080	5080	5080	0
322	20231019	134900	294468380	5080	5080	5080	5080	0
323	20231019	134800	294468380	5080	5080	5080	5080	89
324	20231019	134700	294016260	5080	5080	5080	5080	25
325	20231019	134600	293889260	5100	5100	5100	5100	0
326	20231019	134500	293889260	5100	5100	5100	5100	100
327	20231019	134400	293379260	5100	5100	5100	5100	100
328	20231019	134300	292869260	5070	5090	5090	5070	593
329	20231019	134200	289855610	5090	5090	5090	5090	13
330	20231019	134100	289789440	5090	5090	5090	5090	0
331	20231019	134000	289789440	5090	5090	5090	5090	301
332	20231019	133900	288257350	5090	5090	5090	5090	0
333	20231019	133800	288257350	5090	5090	5090	5090	0
334	20231019	133700	288257350	5090	5090	5090	5090	1
335	20231019	133600	288252260	5100	5100	5100	5100	0
336	20231019	133500	288252260	5100	5100	5100	5100	0
337	20231019	133400	288252260	5100	5100	5100	5100	0
338	20231019	133300	288252260	5100	5100	5100	5100	0
339	20231019	133200	288252260	5100	5100	5100	5100	0
340	20231019	133100	288252260	5100	5100	5100	5100	30
341	20231019	133000	288099260	5100	5100	5100	5100	0
342	20231019	132900	288099260	5100	5100	5100	5100	0
343	20231019	132800	288099260	5100	5100	5100	5100	0
344	20231019	132700	288099260	5100	5100	5100	5100	0
345	20231019	132600	288099260	5100	5100	5100	5100	0
346	20231019	132500	288099260	5100	5100	5100	5100	1
347	20231019	132400	288094160	5100	5100	5100	5100	0
348	20231019	132300	288094160	5100	5100	5100	5100	0
349	20231019	132200	288094160	5100	5100	5100	5100	0
350	20231019	132100	288094160	5100	5100	5100	5100	0
351	20231019	132000	288094160	5100	5100	5100	5100	1
352	20231019	131900	288089060	5100	5100	5100	5100	0
353	20231019	131800	288089060	5100	5100	5100	5100	0
354	20231019	131700	288089060	5100	5100	5100	5100	0
355	20231019	131600	288089060	5100	5100	5100	5100	0
356	20231019	131500	288089060	5100	5100	5100	5100	0
357	20231019	131400	288089060	5100	5100	5100	5100	50
358	20231019	131300	287834060	5070	5070	5070	5070	0
359	20231019	131200	287834060	5070	5070	5070	5070	0
360	20231019	131100	287834060	5070	5070	5070	5070	0
361	20231019	131000	287834060	5070	5090	5090	5070	2580
362	20231019	130900	274741060	5090	5090	5090	5090	0
363	20231019	130800	274741060	5090	5090	5090	5090	0
364	20231019	130700	274741060	5090	5090	5090	5090	0
365	20231019	130600	274741060	5090	5100	5100	5090	300
366	20231019	130500	273213960	5100	5100	5100	5100	0
367	20231019	130400	273213960	5100	5100	5100	5100	0
368	20231019	130300	273213960	5100	5100	5100	5100	0
369	20231019	130200	273213960	5100	5100	5100	5100	0
370	20231019	130100	273213960	5100	5100	5100	5100	0
371	20231019	130000	273213960	5100	5100	5100	5100	0
372	20231019	125900	273213960	5100	5100	5100	5100	0
373	20231019	125800	273213960	5100	5100	5100	5100	0
374	20231019	125700	273213960	5100	5100	5100	5100	0
375	20231019	125600	273213960	5100	5100	5100	5100	0
376	20231019	125500	273213960	5100	5100	5100	5100	0
377	20231019	125400	273213960	5100	5100	5100	5100	0
378	20231019	125300	273213960	5100	5100	5100	5100	36
379	20231019	125200	273030360	5110	5110	5110	5110	0
380	20231019	125100	273030360	5110	5110	5110	5110	0
381	20231019	125000	273030360	5110	5080	5110	5080	22
382	20231019	124900	272918030	5090	5100	5100	5090	641
383	20231019	124800	269654340	5090	5090	5090	5090	0
384	20231019	124700	269654340	5090	5090	5090	5090	0
385	20231019	124600	269654340	5090	5090	5090	5090	0
386	20231019	124500	269654340	5090	5090	5090	5090	0
387	20231019	124400	269654340	5090	5090	5090	5090	0
388	20231019	124300	269654340	5090	5090	5090	5090	576
389	20231019	124200	266722500	5110	5110	5110	5110	0
390	20231019	124100	266722500	5110	5110	5110	5110	0
391	20231019	124000	266722500	5110	5110	5110	5110	1
392	20231019	123900	266717390	5100	5100	5100	5100	90
393	20231019	123800	266258390	5100	5100	5100	5100	60
394	20231019	123700	265952390	5100	5100	5100	5100	0
395	20231019	123600	265952390	5100	5100	5100	5100	100
396	20231019	123500	265442390	5090	5090	5090	5090	0
397	20231019	123400	265442390	5090	5090	5090	5090	0
398	20231019	123300	265442390	5090	5090	5090	5090	0
399	20231019	123200	265442390	5090	5090	5090	5090	0
400	20231019	123100	265442390	5090	5100	5100	5090	258
401	20231019	123000	264127170	5090	5090	5090	5090	0
402	20231019	122900	264127170	5090	5090	5090	5090	322
403	20231019	122800	262488190	5090	5090	5090	5090	2
404	20231019	122700	262478010	5090	5090	5090	5090	6
405	20231019	122600	262447470	5090	5090	5090	5090	100
406	20231019	122500	261938470	5090	5090	5090	5090	1992
407	20231019	122400	251799190	5090	5100	5100	5090	132
408	20231019	122300	251127190	5100	5100	5100	5100	597
409	20231019	122200	248082490	5110	5110	5110	5110	0
410	20231019	122100	248082490	5110	5110	5110	5110	0
411	20231019	122000	248082490	5110	5110	5110	5110	1
412	20231019	121900	248077380	5100	5100	5100	5100	158
413	20231019	121800	247271580	5130	5130	5130	5130	0
414	20231019	121700	247271580	5130	5130	5130	5130	0
415	20231019	121600	247271580	5130	5110	5130	5110	100
416	20231019	121500	246758650	5100	5100	5100	5100	0
417	20231019	121400	246758650	5100	5100	5100	5100	0
418	20231019	121300	246758650	5100	5100	5100	5100	70
419	20231019	121200	246401650	5100	5100	5100	5100	851
420	20231019	121100	242061550	5110	5110	5110	5110	2
421	20231019	121000	242051330	5110	5110	5110	5110	0
422	20231019	120900	242051330	5110	5110	5110	5110	0
423	20231019	120800	242051330	5110	5110	5110	5110	0
424	20231019	120700	242051330	5110	5110	5110	5110	0
425	20231019	120600	242051330	5110	5110	5110	5110	0
426	20231019	120500	242051330	5110	5110	5110	5110	3
427	20231019	120400	242036000	5110	5110	5110	5110	0
428	20231019	120300	242036000	5110	5110	5110	5110	600
429	20231019	120200	238970000	5110	5120	5130	5110	81
430	20231019	120100	238556050	5120	5110	5120	5110	81
431	20231019	120000	238141360	5100	5100	5100	5100	0
432	20231019	115900	238141360	5100	5100	5100	5100	0
433	20231019	115800	238141360	5100	5100	5100	5100	0
434	20231019	115700	238141360	5100	5110	5110	5100	4403
435	20231019	115600	215685530	5110	5110	5110	5110	500
436	20231019	115500	213130530	5110	5110	5110	5110	200
437	20231019	115400	212108530	5140	5110	5140	5110	301
438	20231019	115300	210570390	5140	5110	5140	5110	34
439	20231019	115200	210396620	5110	5110	5110	5110	200
440	20231019	115100	209374620	5110	5110	5110	5110	0
441	20231019	115000	209374620	5110	5110	5110	5110	200
442	20231019	114900	208352620	5110	5110	5110	5110	0
443	20231019	114800	208352620	5110	5110	5110	5110	2776
444	20231019	114700	194167260	5130	5130	5130	5130	0
445	20231019	114600	194167260	5130	5130	5130	5130	0
446	20231019	114500	194167260	5130	5130	5130	5130	0
447	20231019	114400	194167260	5130	5130	5130	5130	0
448	20231019	114300	194167260	5130	5130	5130	5130	100
449	20231019	114200	193654260	5130	5130	5130	5130	0
450	20231019	114100	193654260	5130	5130	5130	5130	0
451	20231019	114000	193654260	5130	5130	5130	5130	0
452	20231019	113900	193654260	5130	5130	5130	5130	50
453	20231019	113800	193397760	5130	5130	5130	5130	0
454	20231019	113700	193397760	5130	5130	5130	5130	0
455	20231019	113600	193397760	5130	5130	5130	5130	0
456	20231019	113500	193397760	5130	5130	5130	5130	300
457	20231019	113400	191858760	5130	5130	5130	5130	0
458	20231019	113300	191858760	5130	5130	5130	5130	1
459	20231019	113200	191853630	5130	5130	5130	5130	102
460	20231019	113100	191330370	5130	5130	5130	5130	31
461	20231019	113000	191171340	5130	5130	5130	5130	1
462	20231019	112900	191166210	5120	5110	5140	5110	1031
463	20231019	112800	185894870	5120	5120	5120	5120	0
464	20231019	112700	185894870	5120	5120	5120	5120	0
465	20231019	112600	185894870	5120	5120	5120	5120	100
466	20231019	112500	185382870	5120	5150	5150	5120	1805
467	20231019	112400	176140240	5140	5140	5140	5140	101
468	20231019	112300	175621100	5130	5130	5130	5130	0
469	20231019	112200	175621100	5130	5130	5130	5130	7
470	20231019	112100	175585190	5130	5140	5140	5130	102
471	20231019	112000	175060930	5150	5150	5150	5150	100
472	20231019	111900	174545930	5140	5140	5140	5140	0
473	20231019	111800	174545930	5140	5140	5140	5140	35
474	20231019	111700	174366030	5120	5120	5120	5120	701
475	20231019	111600	170776910	5120	5160	5160	5120	9399
476	20231019	111500	122581180	5170	5170	5170	5170	0
477	20231019	111400	122581180	5170	5170	5170	5170	0
478	20231019	111300	122581180	5170	5170	5170	5170	0
479	20231019	111200	122581180	5170	5170	5170	5170	0
480	20231019	111100	122581180	5170	5170	5170	5170	0
481	20231019	111000	122581180	5170	5170	5170	5170	0
482	20231019	110900	122581180	5170	5170	5170	5170	0
483	20231019	110800	122581180	5170	5170	5170	5170	1
484	20231019	110700	122576010	5140	5140	5140	5140	200
485	20231019	110600	121548010	5140	5140	5140	5140	0
486	20231019	110500	121548010	5140	5140	5140	5140	100
487	20231019	110400	121034010	5170	5170	5170	5170	0
488	20231019	110300	121034010	5170	5170	5170	5170	0
489	20231019	110200	121034010	5170	5140	5170	5140	2
490	20231019	110100	121023700	5170	5170	5170	5170	0
491	20231019	110000	121023700	5170	5170	5170	5170	0
492	20231019	105900	121023700	5170	5170	5170	5170	14
493	20231019	105800	120951320	5170	5170	5170	5170	0
494	20231019	105700	120951320	5170	5170	5170	5170	0
495	20231019	105600	120951320	5170	5170	5170	5170	1
496	20231019	105500	120946150	5140	5140	5140	5140	1
497	20231019	105400	120941010	5170	5170	5170	5170	0
498	20231019	105300	120941010	5170	5170	5170	5170	1
499	20231019	105200	120935840	5170	5170	5170	5170	0
500	20231019	105100	120935840	5170	5170	5170	5170	0
501	20231019	105000	120935840	5170	5170	5170	5170	0
502	20231019	104900	120935840	5170	5170	5170	5170	0
503	20231019	104800	120935840	5170	5170	5170	5170	1
504	20231019	104700	120930670	5150	5150	5150	5150	0
505	20231019	104600	120930670	5150	5150	5150	5150	0
506	20231019	104500	120930670	5150	5150	5150	5150	217
507	20231019	104400	119813120	5160	5160	5160	5160	0
508	20231019	104300	119813120	5160	5160	5160	5160	0
509	20231019	104200	119813120	5160	5160	5160	5160	0
510	20231019	104100	119813120	5160	5160	5160	5160	0
511	20231019	104000	119813120	5160	5160	5160	5160	0
512	20231019	103900	119813120	5160	5160	5160	5160	99
513	20231019	103800	119302280	5170	5170	5170	5170	0
514	20231019	103700	119302280	5170	5160	5170	5160	2
515	20231019	103600	119291950	5170	5160	5170	5160	2
516	20231019	103500	119281620	5150	5150	5150	5150	49
517	20231019	103400	119029270	5170	5170	5170	5170	0
518	20231019	103300	119029270	5170	5170	5170	5170	0
519	20231019	103200	119029270	5170	5170	5170	5170	0
520	20231019	103100	119029270	5170	5170	5170	5170	8
521	20231019	103000	118987910	5150	5150	5150	5150	0
522	20231019	102900	118987910	5150	5150	5150	5150	0
523	20231019	102800	118987910	5150	5150	5150	5150	0
524	20231019	102700	118987910	5150	5150	5150	5150	56
525	20231019	102600	118699510	5170	5170	5170	5170	0
526	20231019	102500	118699510	5170	5170	5170	5170	0
527	20231019	102400	118699510	5170	5170	5170	5170	0
528	20231019	102300	118699510	5170	5170	5170	5170	0
529	20231019	102200	118699510	5170	5170	5170	5170	0
530	20231019	102100	118699510	5170	5170	5170	5170	1
531	20231019	102000	118694340	5140	5140	5140	5140	0
532	20231019	101900	118694340	5140	5140	5140	5140	0
533	20231019	101800	118694340	5140	5150	5150	5140	705
534	20231019	101700	115070600	5160	5160	5160	5160	479
535	20231019	101600	112598960	5160	5160	5170	5160	105
536	20231019	101500	112056160	5160	5160	5160	5160	8
537	20231019	101400	112014880	5160	5160	5160	5160	47
538	20231019	101300	111772360	5160	5160	5160	5160	152
539	20231019	101200	110988040	5150	5150	5150	5150	0
540	20231019	101100	110988040	5150	5150	5150	5150	0
541	20231019	101000	110988040	5150	5150	5150	5150	1
542	20231019	100900	110982890	5130	5130	5130	5130	334
543	20231019	100800	109269470	5140	5140	5140	5140	0
544	20231019	100700	109269470	5140	5150	5150	5140	1808
545	20231019	100600	99972350	5150	5150	5150	5150	150
546	20231019	100500	99199850	5160	5160	5160	5160	1
547	20231019	100400	99194690	5140	5140	5140	5140	0
548	20231019	100300	99194690	5140	5140	5140	5140	0
549	20231019	100200	99194690	5140	5140	5140	5140	0
550	20231019	100100	99194690	5140	5140	5140	5140	174
551	20231019	100000	98300330	5140	5140	5140	5140	0
552	20231019	095900	98300330	5140	5140	5140	5140	1488
553	20231019	095800	90652010	5140	5140	5140	5140	716
554	20231019	095700	86971770	5140	5140	5140	5140	1618
555	20231019	095600	78655250	5140	5160	5160	5140	132
556	20231019	095500	77976440	5160	5160	5160	5160	0
557	20231019	095400	77976440	5160	5160	5160	5160	0
558	20231019	095300	77976440	5160	5160	5160	5160	0
559	20231019	095200	77976440	5160	5160	5160	5160	0
560	20231019	095100	77976440	5160	5160	5160	5160	1
561	20231019	095000	77971280	5160	5160	5160	5160	31
562	20231019	094900	77811320	5160	5160	5160	5160	6
563	20231019	094800	77780360	5160	5160	5160	5160	1
564	20231019	094700	77775200	5160	5160	5160	5160	379
565	20231019	094600	75819560	5170	5170	5170	5170	1
566	20231019	094500	75814390	5160	5160	5160	5160	121
567	20231019	094400	75190030	5150	5150	5150	5150	0
568	20231019	094300	75190030	5150	5150	5150	5150	0
569	20231019	094200	75190030	5150	5150	5150	5150	1
570	20231019	094100	75184880	5140	5140	5140	5140	1
571	20231019	094000	75179740	5130	5130	5130	5130	0
572	20231019	093900	75179740	5130	5140	5140	5130	121
573	20231019	093800	74558910	5130	5130	5130	5130	0
574	20231019	093700	74558910	5130	5160	5160	5130	57
575	20231019	093600	74266310	5160	5160	5160	5160	0
576	20231019	093500	74266310	5160	5160	5160	5160	0
577	20231019	093400	74266310	5160	5160	5160	5160	0
578	20231019	093300	74266310	5160	5160	5160	5160	5
579	20231019	093200	74240510	5160	5160	5160	5160	0
580	20231019	093100	74240510	5160	5160	5160	5160	0
581	20231019	093000	74240510	5160	5130	5160	5130	210
582	20231019	092900	73162950	5130	5130	5130	5130	700
583	20231019	092800	69571950	5130	5150	5150	5130	502
584	20231019	092700	66996650	5150	5150	5150	5150	0
585	20231019	092600	66996650	5150	5150	5150	5150	1
586	20231019	092500	66991500	5130	5140	5140	5130	562
587	20231019	092400	64103320	5140	5140	5140	5140	0
588	20231019	092300	64103320	5140	5140	5140	5140	704
589	20231019	092200	60484760	5140	5140	5140	5140	0
590	20231019	092100	60484760	5140	5140	5140	5140	0
591	20231019	092000	60484760	5140	5150	5150	5140	135
592	20231019	091900	59790810	5150	5150	5150	5150	16
593	20231019	091800	59708410	5150	5150	5150	5150	4
594	20231019	091700	59687810	5150	5150	5150	5150	21
595	20231019	091600	59579660	5130	5130	5140	5130	174
596	20231019	091500	58686440	5140	5140	5140	5140	80
597	20231019	091400	58275240	5140	5140	5140	5140	2
598	20231019	091300	58264960	5140	5140	5140	5140	36
599	20231019	091200	58079920	5130	5130	5130	5130	10
600	20231019	091100	58028620	5120	5140	5140	5120	201
601	20231019	091000	56998240	5130	5120	5130	5120	103
602	20231019	090900	56470860	5110	5110	5110	5110	0
603	20231019	090800	56470860	5110	5130	5130	5110	1743
604	20231019	090700	47553210	5170	5170	5170	5170	0
605	20231019	090600	47553210	5170	5140	5180	5120	3727
606	20231019	090500	28427370	5150	5150	5150	5150	341
607	20231019	090400	26671220	5170	5170	5170	5170	10
608	20231019	090300	26619520	5170	5170	5170	5170	400
609	20231019	090200	24551520	5170	5170	5170	5140	343
610	20231019	090100	22781210	5170	5170	5170	5170	1032
611	20231019	090000	17445770	5130	5160	5190	5130	3386