KissMeData/037270/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	191000	1139786815	4075	4075	4075	4075	3645
3	20231019	190900	1139786815	4075	4075	4075	4075	0
4	20231019	190800	1139786815	4075	4075	4075	4075	0
5	20231019	190700	1139786815	4075	4075	4075	4075	0
6	20231019	190600	1139786815	4075	4075	4075	4075	0
7	20231019	190500	1139786815	4075	4075	4075	4075	0
8	20231019	190400	1139786815	4075	4075	4075	4075	0
9	20231019	190300	1139786815	4075	4075	4075	4075	0
10	20231019	190200	1139786815	4075	4075	4075	4075	0
11	20231019	190100	1139786815	4075	4075	4075	4075	0
12	20231019	190000	1139786815	4075	4075	4075	4075	0
13	20231019	185900	1139786815	4075	4075	4075	4075	0
14	20231019	185800	1139786815	4075	4075	4075	4075	0
15	20231019	185700	1139786815	4075	4075	4075	4075	0
16	20231019	185600	1139786815	4075	4075	4075	4075	0
17	20231019	185500	1139786815	4075	4075	4075	4075	0
18	20231019	185400	1139786815	4075	4075	4075	4075	0
19	20231019	185300	1139786815	4075	4075	4075	4075	0
20	20231019	185200	1139786815	4075	4075	4075	4075	0
21	20231019	185100	1139786815	4075	4075	4075	4075	0
22	20231019	185000	1139786815	4075	4075	4075	4075	0
23	20231019	184900	1139786815	4075	4075	4075	4075	0
24	20231019	184800	1139786815	4075	4075	4075	4075	0
25	20231019	184700	1139786815	4075	4075	4075	4075	0
26	20231019	184600	1139786815	4075	4075	4075	4075	0
27	20231019	184500	1139786815	4075	4075	4075	4075	0
28	20231019	184400	1139786815	4075	4075	4075	4075	0
29	20231019	184300	1139786815	4075	4075	4075	4075	0
30	20231019	184200	1139786815	4075	4075	4075	4075	0
31	20231019	184100	1139786815	4075	4075	4075	4075	0
32	20231019	184000	1139786815	4075	4075	4075	4075	3645
33	20231019	183900	1139786815	4075	4075	4075	4075	0
34	20231019	183800	1139786815	4075	4075	4075	4075	0
35	20231019	183700	1139786815	4075	4075	4075	4075	0
36	20231019	183600	1139786815	4075	4075	4075	4075	0
37	20231019	183500	1139786815	4075	4075	4075	4075	0
38	20231019	183400	1139786815	4075	4075	4075	4075	0
39	20231019	183300	1139786815	4075	4075	4075	4075	0
40	20231019	183200	1139786815	4075	4075	4075	4075	0
41	20231019	183100	1139786815	4075	4075	4075	4075	0
42	20231019	183000	1139786815	4075	4075	4075	4075	0
43	20231019	182900	1139786815	4075	4075	4075	4075	0
44	20231019	182800	1139786815	4075	4075	4075	4075	0
45	20231019	182700	1139786815	4075	4075	4075	4075	0
46	20231019	182600	1139786815	4075	4075	4075	4075	0
47	20231019	182500	1139786815	4075	4075	4075	4075	0
48	20231019	182400	1139786815	4075	4075	4075	4075	0
49	20231019	182300	1139786815	4075	4075	4075	4075	0
50	20231019	182200	1139786815	4075	4075	4075	4075	0
51	20231019	182100	1139786815	4075	4075	4075	4075	0
52	20231019	182000	1139786815	4075	4075	4075	4075	0
53	20231019	181900	1139786815	4075	4075	4075	4075	0
54	20231019	181800	1139786815	4075	4075	4075	4075	0
55	20231019	181700	1139786815	4075	4075	4075	4075	0
56	20231019	181600	1139786815	4075	4075	4075	4075	0
57	20231019	181500	1139786815	4075	4075	4075	4075	0
58	20231019	181400	1139786815	4075	4075	4075	4075	0
59	20231019	181300	1139786815	4075	4075	4075	4075	0
60	20231019	181200	1139786815	4075	4075	4075	4075	0
61	20231019	181100	1139786815	4075	4075	4075	4075	0
62	20231019	181000	1139786815	4075	4075	4075	4075	3645
63	20231019	180900	1139786815	4075	4075	4075	4075	0
64	20231019	180800	1139786815	4075	4075	4075	4075	0
65	20231019	180700	1139786815	4075	4075	4075	4075	0
66	20231019	180600	1139786815	4075	4075	4075	4075	0
67	20231019	180500	1139786815	4075	4075	4075	4075	0
68	20231019	180400	1139786815	4075	4075	4075	4075	0
69	20231019	180300	1139786815	4075	4075	4075	4075	0
70	20231019	180200	1139786815	4075	4075	4075	4075	0
71	20231019	180100	1139786815	4075	4075	4075	4075	0
72	20231019	180000	1139786815	4075	4075	4075	4075	0
73	20231019	175900	1139786815	4075	4075	4075	4075	0
74	20231019	175800	1139786815	4075	4075	4075	4075	0
75	20231019	175700	1139786815	4075	4075	4075	4075	0
76	20231019	175600	1139786815	4075	4075	4075	4075	0
77	20231019	175500	1139786815	4075	4075	4075	4075	0
78	20231019	175400	1139786815	4075	4075	4075	4075	0
79	20231019	175300	1139786815	4075	4075	4075	4075	0
80	20231019	175200	1139786815	4075	4075	4075	4075	0
81	20231019	175100	1139786815	4075	4075	4075	4075	0
82	20231019	175000	1139786815	4075	4075	4075	4075	0
83	20231019	174900	1139786815	4075	4075	4075	4075	0
84	20231019	174800	1139786815	4075	4075	4075	4075	0
85	20231019	174700	1139786815	4075	4075	4075	4075	0
86	20231019	174600	1139786815	4075	4075	4075	4075	0
87	20231019	174500	1139786815	4075	4075	4075	4075	0
88	20231019	174400	1139786815	4075	4075	4075	4075	0
89	20231019	174300	1139786815	4075	4075	4075	4075	0
90	20231019	174200	1139786815	4075	4075	4075	4075	0
91	20231019	174100	1139786815	4075	4075	4075	4075	0
92	20231019	174000	1139786815	4075	4075	4075	4075	3645
93	20231019	173900	1139786815	4075	4075	4075	4075	0
94	20231019	173800	1139786815	4075	4075	4075	4075	0
95	20231019	173700	1139786815	4075	4075	4075	4075	0
96	20231019	173600	1139786815	4075	4075	4075	4075	0
97	20231019	173500	1139786815	4075	4075	4075	4075	0
98	20231019	173400	1139786815	4075	4075	4075	4075	0
99	20231019	173300	1139786815	4075	4075	4075	4075	0
100	20231019	173200	1139786815	4075	4075	4075	4075	0
101	20231019	173100	1139786815	4075	4075	4075	4075	0
102	20231019	173000	1139786815	4075	4075	4075	4075	0
103	20231019	172900	1139786815	4075	4075	4075	4075	0
104	20231019	172800	1139786815	4075	4075	4075	4075	0
105	20231019	172700	1139786815	4075	4075	4075	4075	0
106	20231019	172600	1139786815	4075	4075	4075	4075	0
107	20231019	172500	1139786815	4075	4075	4075	4075	0
108	20231019	172400	1139786815	4075	4075	4075	4075	0
109	20231019	172300	1139786815	4075	4075	4075	4075	0
110	20231019	172200	1139786815	4075	4075	4075	4075	0
111	20231019	172100	1139786815	4075	4075	4075	4075	0
112	20231019	172000	1139786815	4075	4075	4075	4075	0
113	20231019	171900	1139786815	4075	4075	4075	4075	0
114	20231019	171800	1139786815	4075	4075	4075	4075	0
115	20231019	171700	1139786815	4075	4075	4075	4075	0
116	20231019	171600	1139786815	4075	4075	4075	4075	0
117	20231019	171500	1139786815	4075	4075	4075	4075	0
118	20231019	171400	1139786815	4075	4075	4075	4075	0
119	20231019	171300	1139786815	4075	4075	4075	4075	0
120	20231019	171200	1139786815	4075	4075	4075	4075	0
121	20231019	171100	1139786815	4075	4075	4075	4075	0
122	20231019	171000	1139786815	4075	4075	4075	4075	3645
123	20231019	170900	1139786815	4075	4075	4075	4075	0
124	20231019	170800	1139786815	4075	4075	4075	4075	0
125	20231019	170700	1139786815	4075	4075	4075	4075	0
126	20231019	170600	1139786815	4075	4075	4075	4075	0
127	20231019	170500	1139786815	4075	4075	4075	4075	0
128	20231019	170400	1139786815	4075	4075	4075	4075	0
129	20231019	170300	1139786815	4075	4075	4075	4075	0
130	20231019	170200	1139786815	4075	4075	4075	4075	0
131	20231019	170100	1139786815	4075	4075	4075	4075	0
132	20231019	170000	1139786815	4075	4075	4075	4075	0
133	20231019	165900	1139786815	4075	4075	4075	4075	0
134	20231019	165800	1139786815	4075	4075	4075	4075	0
135	20231019	165700	1139786815	4075	4075	4075	4075	0
136	20231019	165600	1139786815	4075	4075	4075	4075	0
137	20231019	165500	1139786815	4075	4075	4075	4075	0
138	20231019	165400	1139786815	4075	4075	4075	4075	0
139	20231019	165300	1139786815	4075	4075	4075	4075	0
140	20231019	165200	1139786815	4075	4075	4075	4075	0
141	20231019	165100	1139786815	4075	4075	4075	4075	0
142	20231019	165000	1139786815	4075	4075	4075	4075	0
143	20231019	164900	1139786815	4075	4075	4075	4075	0
144	20231019	164800	1139786815	4075	4075	4075	4075	0
145	20231019	164700	1139786815	4075	4075	4075	4075	0
146	20231019	164600	1139786815	4075	4075	4075	4075	0
147	20231019	164500	1139786815	4075	4075	4075	4075	0
148	20231019	164400	1139786815	4075	4075	4075	4075	0
149	20231019	164300	1139786815	4075	4075	4075	4075	0
150	20231019	164200	1139786815	4075	4075	4075	4075	0
151	20231019	164100	1139786815	4075	4075	4075	4075	0
152	20231019	164000	1139786815	4075	4075	4075	4075	3645
153	20231019	163900	1139786815	4075	4075	4075	4075	0
154	20231019	163800	1139786815	4075	4075	4075	4075	0
155	20231019	163700	1139786815	4075	4075	4075	4075	0
156	20231019	163600	1139786815	4075	4075	4075	4075	0
157	20231019	163500	1139786815	4075	4075	4075	4075	0
158	20231019	163400	1139786815	4075	4075	4075	4075	0
159	20231019	163300	1139786815	4075	4075	4075	4075	0
160	20231019	163200	1139786815	4075	4075	4075	4075	0
161	20231019	163100	1139786815	4075	4075	4075	4075	0
162	20231019	163000	1139786815	4075	4075	4075	4075	0
163	20231019	162900	1139786815	4075	4075	4075	4075	0
164	20231019	162800	1139786815	4075	4075	4075	4075	0
165	20231019	162700	1139786815	4075	4075	4075	4075	0
166	20231019	162600	1139786815	4075	4075	4075	4075	0
167	20231019	162500	1139786815	4075	4075	4075	4075	0
168	20231019	162400	1139786815	4075	4075	4075	4075	0
169	20231019	162300	1139786815	4075	4075	4075	4075	0
170	20231019	162200	1139786815	4075	4075	4075	4075	0
171	20231019	162100	1139786815	4075	4075	4075	4075	0
172	20231019	162000	1139786815	4075	4075	4075	4075	0
173	20231019	161900	1139786815	4075	4075	4075	4075	0
174	20231019	161800	1139786815	4075	4075	4075	4075	0
175	20231019	161700	1139786815	4075	4075	4075	4075	0
176	20231019	161600	1139786815	4075	4075	4075	4075	0
177	20231019	161500	1139786815	4075	4075	4075	4075	0
178	20231019	161400	1139786815	4075	4075	4075	4075	0
179	20231019	161300	1139786815	4075	4075	4075	4075	0
180	20231019	161200	1139786815	4075	4075	4075	4075	0
181	20231019	161100	1139786815	4075	4075	4075	4075	0
182	20231019	161000	1139786815	4075	4075	4075	4075	3645
183	20231019	160900	1139786815	4075	4075	4075	4075	0
184	20231019	160800	1139786815	4075	4075	4075	4075	0
185	20231019	160700	1139786815	4075	4075	4075	4075	0
186	20231019	160600	1139786815	4075	4075	4075	4075	0
187	20231019	160500	1139786815	4075	4075	4075	4075	0
188	20231019	160400	1139786815	4075	4075	4075	4075	0
189	20231019	160300	1139786815	4075	4075	4075	4075	0
190	20231019	160200	1139786815	4075	4075	4075	4075	0
191	20231019	160100	1139786815	4075	4075	4075	4075	0
192	20231019	160000	1139786815	4075	4075	4075	4075	0
193	20231019	155900	1139786815	4075	4075	4075	4075	0
194	20231019	155800	1139786815	4075	4075	4075	4075	0
195	20231019	155700	1139786815	4075	4075	4075	4075	0
196	20231019	155600	1139786815	4075	4075	4075	4075	0
197	20231019	155500	1139786815	4075	4075	4075	4075	0
198	20231019	155400	1139786815	4075	4075	4075	4075	0
199	20231019	155300	1139786815	4075	4075	4075	4075	0
200	20231019	155200	1139786815	4075	4075	4075	4075	0
201	20231019	155100	1139786815	4075	4075	4075	4075	0
202	20231019	155000	1139786815	4075	4075	4075	4075	0
203	20231019	154900	1139786815	4075	4075	4075	4075	0
204	20231019	154800	1139786815	4075	4075	4075	4075	0
205	20231019	154700	1139786815	4075	4075	4075	4075	0
206	20231019	154600	1139786815	4075	4075	4075	4075	0
207	20231019	154500	1139786815	4075	4075	4075	4075	0
208	20231019	154400	1139786815	4075	4075	4075	4075	0
209	20231019	154300	1139786815	4075	4075	4075	4075	0
210	20231019	154200	1139786815	4075	4075	4075	4075	0
211	20231019	154100	1139786815	4075	4075	4075	4075	0
212	20231019	154000	1139786815	4075	4075	4075	4075	3645
213	20231019	153900	1139786815	4075	4075	4075	4075	0
214	20231019	153800	1139786815	4075	4075	4075	4075	0
215	20231019	153700	1139786815	4075	4075	4075	4075	0
216	20231019	153600	1139786815	4075	4075	4075	4075	0
217	20231019	153500	1139786815	4075	4075	4075	4075	0
218	20231019	153400	1139786815	4075	4075	4075	4075	0
219	20231019	153300	1139786815	4075	4075	4075	4075	0
220	20231019	153200	1139786815	4075	4075	4075	4075	0
221	20231019	153100	1139786815	4075	4075	4075	4075	0
222	20231019	153000	1139786815	4075	4075	4075	4075	3645
223	20231019	152900	1124933440	4070	4070	4070	4070	0
224	20231019	152800	1124933440	4070	4070	4070	4070	0
225	20231019	152700	1124933440	4070	4070	4070	4070	0
226	20231019	152600	1124933440	4070	4070	4070	4070	0
227	20231019	152500	1124933440	4070	4070	4070	4070	0
228	20231019	152400	1124933440	4070	4070	4070	4070	0
229	20231019	152300	1124933440	4070	4070	4070	4070	0
230	20231019	152200	1124933440	4070	4070	4070	4070	0
231	20231019	152100	1124933440	4070	4070	4070	4070	0
232	20231019	152000	1124933440	4070	4070	4070	4070	0
233	20231019	151900	1124933440	4070	4070	4070	4065	410
234	20231019	151800	1123265035	4070	4075	4075	4070	257
235	20231019	151700	1122217785	4070	4060	4070	4060	1109
236	20231019	151600	1117705955	4060	4060	4070	4060	729
237	20231019	151500	1114743405	4055	4060	4060	4055	86
238	20231019	151400	1114394625	4060	4070	4070	4055	415
239	20231019	151300	1112710215	4070	4060	4070	4050	180
240	20231019	151200	1111980075	4050	4055	4055	4050	722
241	20231019	151100	1109055960	4050	4055	4055	4050	361
242	20231019	151000	1107593905	4050	4060	4060	4050	1010
243	20231019	150900	1103501925	4055	4080	4080	4050	1142
244	20231019	150800	1098871115	4080	4075	4080	4050	3243
245	20231019	150700	1085715630	4080	4075	4080	4075	110
246	20231019	150600	1085267355	4075	4055	4075	4050	3090
247	20231019	150500	1072727145	4055	4060	4060	4050	1150
248	20231019	150400	1068064825	4060	4065	4065	4050	1690
249	20231019	150300	1061204290	4070	4065	4070	4065	2022
250	20231019	150200	1052978515	4060	4070	4070	4060	852
251	20231019	150100	1049518395	4070	4070	4070	4050	1781
252	20231019	150000	1042294340	4065	4070	4070	4065	4
253	20231019	145900	1042278075	4065	4060	4065	4060	82
254	20231019	145800	1041944895	4065	4070	4070	4065	13
255	20231019	145700	1041892000	4075	4075	4075	4075	0
256	20231019	145600	1041892000	4075	4075	4075	4075	100
257	20231019	145500	1041484500	4050	4055	4055	4050	2900
258	20231019	145400	1029736470	4050	4070	4070	4050	6000
259	20231019	145300	1005413100	4070	4070	4070	4070	500
260	20231019	145200	1003378100	4060	4060	4060	4060	0
261	20231019	145100	1003378100	4060	4060	4060	4060	0
262	20231019	145000	1003378100	4060	4060	4060	4060	0
263	20231019	144900	1003378100	4060	4075	4075	4060	3860
264	20231019	144800	987685695	4075	4075	4075	4075	1010
265	20231019	144700	983569945	4075	4075	4075	4075	146
266	20231019	144600	982974995	4070	4075	4075	4070	11
267	20231019	144500	982930175	4070	4070	4070	4070	50
268	20231019	144400	982726675	4075	4080	4080	4075	696
269	20231019	144300	979890135	4085	4080	4085	4080	7
270	20231019	144200	979861545	4075	4070	4080	4070	1640
271	20231019	144100	973173905	4075	4070	4075	4070	174
272	20231019	144000	972465705	4065	4065	4065	4065	1
273	20231019	143900	972461640	4065	4065	4065	4065	5
274	20231019	143800	972441315	4055	4075	4075	4055	1171
275	20231019	143700	967691420	4055	4060	4065	4055	700
276	20231019	143600	964849650	4075	4075	4075	4075	58
277	20231019	143500	964613300	4075	4075	4075	4075	5
278	20231019	143400	964592925	4075	4055	4075	4050	1426
279	20231019	143300	958813195	4055	4060	4060	4055	2960
280	20231019	143200	946805365	4075	4075	4075	4060	293
281	20231019	143100	945614780	4080	4080	4080	4080	0
282	20231019	143000	945614780	4080	4080	4080	4060	4024
283	20231019	142900	929274965	4085	4085	4085	4085	1
284	20231019	142800	929270880	4065	4065	4065	4065	1
285	20231019	142700	929266815	4085	4085	4085	4050	10387
286	20231019	142600	887081945	4085	4085	4085	4085	2
287	20231019	142500	887073775	4095	4095	4095	4075	12141
288	20231019	142400	837525460	4085	4085	4085	4085	30
289	20231019	142300	837402910	4085	4090	4095	4085	361
290	20231019	142200	835925715	4095	4095	4095	4095	0
291	20231019	142100	835925715	4095	4095	4095	4095	3
292	20231019	142000	835913430	4085	4095	4095	4085	26
293	20231019	141900	835807210	4095	4095	4095	4095	0
294	20231019	141800	835807210	4095	4095	4095	4095	1
295	20231019	141700	835803115	4095	4090	4095	4090	85
296	20231019	141600	835455065	4085	4085	4085	4085	0
297	20231019	141500	835455065	4085	4095	4095	4085	37
298	20231019	141400	835303900	4085	4080	4085	4080	40
299	20231019	141300	835140685	4075	4075	4075	4075	481
300	20231019	141200	833180610	4075	4085	4085	4070	21635
301	20231019	141100	744923295	4085	4080	4085	4080	4041
302	20231019	141000	728435030	4080	4080	4080	4080	513
303	20231019	140900	726341990	4080	4080	4080	4080	81
304	20231019	140800	726011510	4085	4080	4085	4075	219
305	20231019	140700	725119040	4080	4080	4080	4080	700
306	20231019	140600	722263040	4085	4085	4085	4085	74
307	20231019	140500	721960750	4085	4085	4085	4085	0
308	20231019	140400	721960750	4085	4085	4085	4085	0
309	20231019	140300	721960750	4085	4090	4090	4065	8237
310	20231019	140200	688371430	4090	4090	4090	4090	0
311	20231019	140100	688371430	4090	4090	4090	4090	0
312	20231019	140000	688371430	4090	4090	4090	4090	2
313	20231019	135900	688363250	4090	4095	4095	4090	200
314	20231019	135800	687545200	4095	4095	4095	4095	637
315	20231019	135700	684936685	4095	4095	4095	4095	1388
316	20231019	135600	679252825	4095	4095	4095	4095	62
317	20231019	135500	678998935	4095	4095	4095	4095	1554
318	20231019	135400	672635305	4095	4100	4100	4095	483
319	20231019	135300	670655255	4100	4100	4100	4100	1
320	20231019	135200	670651155	4100	4100	4100	4100	0
321	20231019	135100	670651155	4100	4100	4100	4100	0
322	20231019	135000	670651155	4100	4100	4100	4100	3
323	20231019	134900	670638855	4100	4100	4100	4100	68
324	20231019	134800	670360055	4100	4100	4100	4100	71
325	20231019	134700	670068955	4100	4100	4100	4100	5
326	20231019	134600	670048455	4100	4100	4100	4100	0
327	20231019	134500	670048455	4100	4100	4100	4100	0
328	20231019	134400	670048455	4100	4100	4100	4100	0
329	20231019	134300	670048455	4100	4100	4100	4100	1001
330	20231019	134200	665944355	4100	4100	4100	4100	1001
331	20231019	134100	661840255	4090	4095	4095	4090	1017
332	20231019	134000	657678430	4100	4100	4100	4100	4
333	20231019	133900	657662030	4100	4090	4100	4090	323
334	20231019	133800	656340650	4100	4100	4100	4100	1
335	20231019	133700	656336550	4100	4100	4100	4100	201
336	20231019	133600	655512450	4100	4100	4100	4100	0
337	20231019	133500	655512450	4100	4100	4100	4090	1124
338	20231019	133400	650915215	4100	4100	4100	4100	7
339	20231019	133300	650886515	4100	4100	4100	4090	612
340	20231019	133200	648381900	4100	4100	4100	4100	57
341	20231019	133100	648148200	4095	4095	4095	4095	0
342	20231019	133000	648148200	4095	4090	4095	4090	510
343	20231019	132900	646059845	4095	4095	4095	4095	16
344	20231019	132800	645994325	4090	4095	4095	4090	33
345	20231019	132700	645859295	4095	4095	4095	4095	4
346	20231019	132600	645842915	4095	4095	4095	4095	86
347	20231019	132500	645490745	4100	4100	4100	4100	1
348	20231019	132400	645486645	4090	4100	4100	4090	924
349	20231019	132300	641706475	4100	4095	4100	4095	51
350	20231019	132200	641497625	4090	4090	4090	4090	354
351	20231019	132100	640049765	4090	4100	4100	4090	7977
352	20231019	132000	607357955	4100	4100	4100	4100	32
353	20231019	131900	607226755	4100	4100	4100	4100	28
354	20231019	131800	607111955	4110	4110	4110	4110	0
355	20231019	131700	607111955	4110	4110	4110	4110	10
356	20231019	131600	607070855	4110	4110	4110	4110	10
357	20231019	131500	607029755	4110	4110	4110	4110	1
358	20231019	131400	607025645	4110	4110	4110	4110	0
359	20231019	131300	607025645	4110	4110	4110	4110	0
360	20231019	131200	607025645	4110	4110	4110	4110	5
361	20231019	131100	607005095	4110	4110	4110	4110	0
362	20231019	131000	607005095	4110	4100	4110	4100	25
363	20231019	130900	606902445	4100	4100	4100	4100	20
364	20231019	130800	606820445	4100	4100	4100	4100	50
365	20231019	130700	606615445	4100	4100	4100	4100	5
366	20231019	130600	606594945	4110	4100	4110	4100	102
367	20231019	130500	606175925	4095	4095	4095	4095	0
368	20231019	130400	606175925	4095	4100	4100	4095	4010
369	20231019	130300	589744980	4110	4105	4110	4105	26
370	20231019	130200	589638135	4110	4110	4110	4100	467
371	20231019	130100	587722885	4115	4115	4115	4115	72
372	20231019	130000	587426605	4120	4120	4120	4120	1
373	20231019	125900	587422485	4120	4120	4120	4120	304
374	20231019	125800	586170005	4100	4100	4100	4100	10
375	20231019	125700	586129005	4100	4100	4100	4100	0
376	20231019	125600	586129005	4100	4100	4100	4100	0
377	20231019	125500	586129005	4100	4105	4105	4100	239
378	20231019	125400	585149060	4110	4120	4120	4110	7
379	20231019	125300	585120280	4120	4120	4120	4120	20
380	20231019	125200	585037880	4120	4120	4120	4120	101
381	20231019	125100	584621760	4120	4120	4120	4120	0
382	20231019	125000	584621760	4120	4120	4120	4120	0
383	20231019	124900	584621760	4120	4100	4120	4100	121
384	20231019	124800	584123440	4100	4100	4100	4100	0
385	20231019	124700	584123440	4100	4100	4100	4095	2316
386	20231019	124600	574636505	4100	4100	4110	4100	20
387	20231019	124500	574554345	4120	4120	4120	4120	0
388	20231019	124400	574554345	4120	4120	4120	4120	6
389	20231019	124300	574529625	4100	4100	4100	4100	0
390	20231019	124200	574529625	4100	4100	4100	4100	33
391	20231019	124100	574394325	4120	4100	4120	4100	501
392	20231019	124000	572340205	4100	4100	4100	4100	0
393	20231019	123900	572340205	4100	4110	4110	4100	10000
394	20231019	123800	531327250	4115	4115	4115	4115	25
395	20231019	123700	531224375	4115	4115	4115	4115	78
396	20231019	123600	530903405	4115	4110	4115	4105	2099
397	20231019	123500	522279000	4105	4110	4110	4105	321
398	20231019	123400	520960550	4110	4110	4110	4110	0
399	20231019	123300	520960550	4110	4110	4110	4110	75
400	20231019	123200	520652300	4110	4110	4110	4110	10
401	20231019	123100	520611200	4110	4110	4115	4110	311
402	20231019	123000	519331990	4115	4115	4115	4115	0
403	20231019	122900	519331990	4115	4115	4115	4115	2
404	20231019	122800	519323760	4115	4115	4115	4115	2
405	20231019	122700	519315530	4110	4110	4110	4105	32
406	20231019	122600	519184070	4105	4105	4105	4105	0
407	20231019	122500	519184070	4105	4105	4105	4105	0
408	20231019	122400	519184070	4105	4105	4105	4105	0
409	20231019	122300	519184070	4105	4105	4105	4105	0
410	20231019	122200	519184070	4105	4105	4105	4105	0
411	20231019	122100	519184070	4105	4115	4115	4105	23
412	20231019	122000	519089455	4115	4115	4115	4115	0
413	20231019	121900	519089455	4115	4115	4115	4115	1000
414	20231019	121800	514974455	4115	4120	4120	4115	32
415	20231019	121700	514842770	4105	4105	4105	4105	0
416	20231019	121600	514842770	4105	4105	4105	4105	0
417	20231019	121500	514842770	4105	4105	4105	4105	0
418	20231019	121400	514842770	4105	4105	4105	4105	408
419	20231019	121300	513167930	4100	4100	4100	4100	101
420	20231019	121200	512753830	4125	4125	4125	4100	844
421	20231019	121100	509292830	4100	4115	4130	4095	8538
422	20231019	121000	474240980	4115	4115	4115	4115	82
423	20231019	120900	473903550	4115	4115	4115	4115	751
424	20231019	120800	470813185	4110	4110	4110	4110	1565
425	20231019	120700	464381035	4115	4115	4115	4115	2
426	20231019	120600	464372805	4110	4115	4115	4110	193
427	20231019	120500	463579535	4115	4115	4115	4110	3640
428	20231019	120400	448616410	4130	4130	4130	4130	1
429	20231019	120300	448612280	4115	4115	4115	4115	0
430	20231019	120200	448612280	4115	4115	4115	4115	300
431	20231019	120100	447377780	4115	4115	4115	4115	1000
432	20231019	120000	443262780	4115	4125	4125	4115	8641
433	20231019	115900	407666010	4125	4125	4125	4125	0
434	20231019	115800	407666010	4125	4125	4125	4125	0
435	20231019	115700	407666010	4125	4125	4125	4125	0
436	20231019	115600	407666010	4125	4125	4125	4125	0
437	20231019	115500	407666010	4125	4125	4125	4125	841
438	20231019	115400	404196885	4130	4130	4130	4130	22
439	20231019	115300	404106025	4130	4130	4135	4130	53
440	20231019	115200	403887130	4135	4135	4135	4135	0
441	20231019	115100	403887130	4135	4135	4135	4135	0
442	20231019	115000	403887130	4135	4135	4135	4135	5
443	20231019	114900	403866455	4130	4130	4130	4130	1000
444	20231019	114800	399736455	4135	4135	4135	4135	11
445	20231019	114700	399690970	4135	4135	4135	4135	108
446	20231019	114600	399244390	4135	4135	4135	4135	0
447	20231019	114500	399244390	4135	4135	4135	4135	130
448	20231019	114400	398706840	4120	4130	4130	4120	2165
449	20231019	114300	389782785	4130	4130	4130	4130	0
450	20231019	114200	389782785	4130	4135	4135	4130	28
451	20231019	114100	389667045	4140	4130	4140	4130	957
452	20231019	114000	385714625	4130	4130	4130	4130	10
453	20231019	113900	385673325	4130	4130	4130	4125	3493
454	20231019	113800	371259680	4130	4130	4130	4130	953
455	20231019	113700	367323790	4135	4135	4135	4135	156
456	20231019	113600	366678730	4135	4130	4135	4130	284
457	20231019	113500	365504920	4130	4130	4130	4130	0
458	20231019	113400	365504920	4130	4130	4130	4130	0
459	20231019	113300	365504920	4130	4130	4130	4130	0
460	20231019	113200	365504920	4130	4130	4130	4130	0
461	20231019	113100	365504920	4130	4135	4135	4130	1647
462	20231019	113000	358696575	4140	4140	4140	4140	1469
463	20231019	112900	352614915	4140	4140	4140	4140	148
464	20231019	112800	352002195	4140	4140	4140	4140	0
465	20231019	112700	352002195	4140	4140	4140	4140	1
466	20231019	112600	351998055	4140	4140	4140	4140	100
467	20231019	112500	351584055	4140	4140	4140	4140	30
468	20231019	112400	351459855	4140	4140	4140	4140	1
469	20231019	112300	351455715	4140	4140	4140	4140	158
470	20231019	112200	350801595	4140	4135	4140	4135	92
471	20231019	112100	350420965	4140	4140	4140	4140	658
472	20231019	112000	347696845	4155	4155	4155	4155	1
473	20231019	111900	347692690	4140	4145	4145	4140	1744
474	20231019	111800	340472110	4150	4150	4150	4150	20
475	20231019	111700	340389110	4155	4155	4155	4155	27
476	20231019	111600	340276925	4155	4155	4155	4155	1
477	20231019	111500	340272770	4140	4140	4140	4140	0
478	20231019	111400	340272770	4140	4140	4140	4140	0
479	20231019	111300	340272770	4140	4140	4140	4140	0
480	20231019	111200	340272770	4140	4140	4140	4140	0
481	20231019	111100	340272770	4140	4140	4140	4140	221
482	20231019	111000	339357830	4140	4140	4140	4140	500
483	20231019	110900	337287830	4140	4140	4140	4140	1328
484	20231019	110800	331789910	4140	4150	4150	4140	1022
485	20231019	110700	327558710	4150	4150	4150	4150	21
486	20231019	110600	327471560	4150	4150	4150	4150	0
487	20231019	110500	327471560	4150	4150	4150	4150	5
488	20231019	110400	327450810	4145	4155	4155	4145	4
489	20231019	110300	327434210	4155	4155	4155	4155	0
490	20231019	110200	327434210	4155	4150	4155	4150	4
491	20231019	110100	327417600	4150	4130	4155	4130	213
492	20231019	110000	326537630	4135	4135	4135	4135	420
493	20231019	105900	324800930	4135	4135	4135	4135	90
494	20231019	105800	324428780	4135	4170	4170	4135	1049
495	20231019	105700	320090320	4130	4160	4160	4130	9346
496	20231019	105600	281327525	4160	4160	4160	4160	150
497	20231019	105500	280703525	4170	4160	4170	4160	2
498	20231019	105400	280695195	4165	4165	4165	4165	2
499	20231019	105300	280686865	4170	4165	4170	4165	2
500	20231019	105200	280678530	4160	4160	4160	4160	0
501	20231019	105100	280678530	4160	4160	4160	4160	375
502	20231019	105000	279118530	4165	4165	4165	4165	5
503	20231019	104900	279097705	4165	4165	4165	4165	905
504	20231019	104800	275328380	4170	4170	4170	4170	24
505	20231019	104700	275228300	4170	4170	4170	4170	9
506	20231019	104600	275190770	4170	4175	4175	4170	12
507	20231019	104500	275140720	4175	4175	4175	4175	1
508	20231019	104400	275136545	4180	4180	4180	4180	0
509	20231019	104300	275136545	4180	4180	4180	4180	0
510	20231019	104200	275136545	4180	4180	4180	4180	1
511	20231019	104100	275132365	4170	4180	4180	4170	3874
512	20231019	104000	258970365	4185	4185	4185	4185	716
513	20231019	103900	255973905	4180	4175	4180	4175	50
514	20231019	103800	255765140	4180	4180	4180	4180	0
515	20231019	103700	255765140	4180	4185	4185	4180	801
516	20231019	103600	252416915	4185	4185	4185	4185	20
517	20231019	103500	252333215	4180	4180	4180	4180	1
518	20231019	103400	252329035	4185	4185	4185	4185	248
519	20231019	103300	251291155	4185	4185	4185	4185	0
520	20231019	103200	251291155	4185	4180	4185	4180	38
521	20231019	103100	251132265	4185	4185	4185	4185	291
522	20231019	103000	249914430	4185	4185	4185	4185	0
523	20231019	102900	249914430	4185	4185	4185	4185	30
524	20231019	102800	249788880	4180	4180	4180	4180	1
525	20231019	102700	249784700	4180	4180	4180	4180	0
526	20231019	102600	249784700	4180	4180	4180	4180	0
527	20231019	102500	249784700	4180	4180	4180	4180	0
528	20231019	102400	249784700	4180	4180	4180	4180	300
529	20231019	102300	248530700	4185	4185	4185	4185	0
530	20231019	102200	248530700	4185	4185	4185	4185	0
531	20231019	102100	248530700	4185	4185	4190	4185	43
532	20231019	102000	248350630	4185	4190	4190	4185	225
533	20231019	101900	247408705	4190	4195	4195	4190	598
534	20231019	101800	244902700	4205	4195	4205	4195	55
535	20231019	101700	244671750	4195	4195	4195	4195	250
536	20231019	101600	243623000	4195	4195	4195	4195	141
537	20231019	101500	243031505	4190	4195	4195	4190	401
538	20231019	101400	241349315	4195	4195	4195	4190	3
539	20231019	101300	241336735	4190	4190	4190	4190	23
540	20231019	101200	241240365	4185	4185	4185	4185	23
541	20231019	101100	241144110	4185	4185	4185	4185	3
542	20231019	101000	241131555	4185	4185	4185	4185	9
543	20231019	100900	241093890	4175	4180	4180	4175	638
544	20231019	100800	238429950	4185	4185	4185	4185	2
545	20231019	100700	238421580	4185	4185	4185	4185	103
546	20231019	100600	237990525	4185	4185	4185	4185	830
547	20231019	100500	234516975	4185	4190	4190	4185	842
548	20231019	100400	230989655	4195	4200	4200	4195	777
549	20231019	100300	227729325	4205	4205	4205	4205	47
550	20231019	100200	227531690	4205	4205	4205	4205	122
551	20231019	100100	227018680	4210	4210	4210	4210	1505
552	20231019	100000	220682630	4210	4230	4230	4210	20
553	20231019	095900	220598310	4210	4215	4230	4210	483
554	20231019	095800	218563790	4235	4240	4240	4210	232
555	20231019	095700	217585950	4225	4210	4225	4210	505
556	20231019	095600	215457380	4210	4200	4210	4200	1745
557	20231019	095500	208127075	4195	4190	4195	4190	984
558	20231019	095400	203999335	4190	4190	4195	4190	93
559	20231019	095300	203609660	4190	4190	4190	4190	7
560	20231019	095200	203580330	4190	4190	4190	4185	17
561	20231019	095100	203509125	4190	4190	4190	4190	1
562	20231019	095000	203504935	4190	4185	4190	4185	3
563	20231019	094900	203492375	4185	4190	4190	4185	6
564	20231019	094800	203467255	4185	4180	4185	4180	4074
565	20231019	094700	186431590	4180	4180	4180	4180	153
566	20231019	094600	185792050	4180	4180	4180	4180	1
567	20231019	094500	185787870	4180	4180	4180	4175	1822
568	20231019	094400	178172060	4180	4180	4180	4180	329
569	20231019	094300	176796840	4180	4175	4180	4175	59
570	20231019	094200	176550390	4175	4180	4180	4170	432
571	20231019	094100	174747895	4180	4180	4180	4175	961
572	20231019	094000	170730965	4180	4180	4180	4180	8
573	20231019	093900	170697525	4170	4170	4180	4170	4272
574	20231019	093800	152883265	4170	4170	4170	4170	3
575	20231019	093700	152870755	4170	4160	4170	4160	16
576	20231019	093600	152804065	4170	4170	4170	4170	9
577	20231019	093500	152766535	4170	4170	4170	4165	9
578	20231019	093400	152729030	4165	4160	4170	4155	1793
579	20231019	093300	145270380	4160	4170	4170	4160	223
580	20231019	093200	144341470	4170	4170	4170	4160	113
581	20231019	093100	143871360	4165	4170	4170	4165	66
582	20231019	093000	143596250	4170	4160	4170	4160	847
583	20231019	092900	140072675	4160	4160	4160	4155	334
584	20231019	092800	138684015	4160	4170	4170	4155	627
585	20231019	092700	136078115	4170	4170	4170	4160	240
586	20231019	092600	135077425	4160	4170	4170	4160	6
587	20231019	092500	135052455	4170	4165	4170	4160	664
588	20231019	092400	132290160	4165	4170	4170	4160	312
589	20231019	092300	130990175	4170	4170	4170	4170	8
590	20231019	092200	130956815	4170	4170	4170	4170	300
591	20231019	092100	129705815	4180	4180	4180	4170	105
592	20231019	092000	129267415	4180	4180	4180	4180	1
593	20231019	091900	129263235	4170	4175	4175	4170	61
594	20231019	091800	129008615	4175	4175	4175	4175	10
595	20231019	091700	128966865	4175	4175	4175	4160	416
596	20231019	091600	127232755	4175	4180	4180	4175	303
597	20231019	091500	125967695	4180	4180	4180	4180	1
598	20231019	091400	125963515	4180	4185	4185	4180	2
599	20231019	091300	125955150	4185	4170	4185	4170	2172
600	20231019	091200	116892325	4170	4170	4170	4170	7
601	20231019	091100	116863135	4170	4155	4170	4150	183
602	20231019	091000	116103600	4150	4150	4150	4150	919
603	20231019	090900	112289750	4140	4150	4150	4140	2714
604	20231019	090800	101051790	4150	4140	4150	4140	66
605	20231019	090700	100778450	4140	4140	4150	4140	597
606	20231019	090600	98306830	4135	4160	4160	4135	7201
607	20231019	090500	68408850	4165	4185	4185	4165	4246
608	20231019	090400	50698315	4190	4190	4190	4190	256
609	20231019	090300	49625675	4160	4180	4180	4160	5642
610	20231019	090200	26138045	4195	4195	4195	4195	64
611	20231019	090100	25869565	4195	4200	4200	4160	246
612	20231019	090000	24846060	4190	4155	4200	4155	5952