KissMeData/046940/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	191700	230322260	2860	2860	2860	2860	443
3	20231019	191600	230322260	2860	2860	2860	2860	0
4	20231019	191500	230322260	2860	2860	2860	2860	0
5	20231019	191400	230322260	2860	2860	2860	2860	0
6	20231019	191300	230322260	2860	2860	2860	2860	0
7	20231019	191200	230322260	2860	2860	2860	2860	0
8	20231019	191100	230322260	2860	2860	2860	2860	0
9	20231019	191000	230322260	2860	2860	2860	2860	0
10	20231019	190900	230322260	2860	2860	2860	2860	0
11	20231019	190800	230322260	2860	2860	2860	2860	0
12	20231019	190700	230322260	2860	2860	2860	2860	0
13	20231019	190600	230322260	2860	2860	2860	2860	0
14	20231019	190500	230322260	2860	2860	2860	2860	0
15	20231019	190400	230322260	2860	2860	2860	2860	0
16	20231019	190300	230322260	2860	2860	2860	2860	0
17	20231019	190200	230322260	2860	2860	2860	2860	0
18	20231019	190100	230322260	2860	2860	2860	2860	0
19	20231019	190000	230322260	2860	2860	2860	2860	0
20	20231019	185900	230322260	2860	2860	2860	2860	0
21	20231019	185800	230322260	2860	2860	2860	2860	0
22	20231019	185700	230322260	2860	2860	2860	2860	0
23	20231019	185600	230322260	2860	2860	2860	2860	0
24	20231019	185500	230322260	2860	2860	2860	2860	0
25	20231019	185400	230322260	2860	2860	2860	2860	0
26	20231019	185300	230322260	2860	2860	2860	2860	0
27	20231019	185200	230322260	2860	2860	2860	2860	0
28	20231019	185100	230322260	2860	2860	2860	2860	0
29	20231019	185000	230322260	2860	2860	2860	2860	0
30	20231019	184900	230322260	2860	2860	2860	2860	0
31	20231019	184800	230322260	2860	2860	2860	2860	0
32	20231019	184700	230322260	2860	2860	2860	2860	443
33	20231019	184600	230322260	2860	2860	2860	2860	0
34	20231019	184500	230322260	2860	2860	2860	2860	0
35	20231019	184400	230322260	2860	2860	2860	2860	0
36	20231019	184300	230322260	2860	2860	2860	2860	0
37	20231019	184200	230322260	2860	2860	2860	2860	0
38	20231019	184100	230322260	2860	2860	2860	2860	0
39	20231019	184000	230322260	2860	2860	2860	2860	0
40	20231019	183900	230322260	2860	2860	2860	2860	0
41	20231019	183800	230322260	2860	2860	2860	2860	0
42	20231019	183700	230322260	2860	2860	2860	2860	0
43	20231019	183600	230322260	2860	2860	2860	2860	0
44	20231019	183500	230322260	2860	2860	2860	2860	0
45	20231019	183400	230322260	2860	2860	2860	2860	0
46	20231019	183300	230322260	2860	2860	2860	2860	0
47	20231019	183200	230322260	2860	2860	2860	2860	0
48	20231019	183100	230322260	2860	2860	2860	2860	0
49	20231019	183000	230322260	2860	2860	2860	2860	0
50	20231019	182900	230322260	2860	2860	2860	2860	0
51	20231019	182800	230322260	2860	2860	2860	2860	0
52	20231019	182700	230322260	2860	2860	2860	2860	0
53	20231019	182600	230322260	2860	2860	2860	2860	0
54	20231019	182500	230322260	2860	2860	2860	2860	0
55	20231019	182400	230322260	2860	2860	2860	2860	0
56	20231019	182300	230322260	2860	2860	2860	2860	0
57	20231019	182200	230322260	2860	2860	2860	2860	0
58	20231019	182100	230322260	2860	2860	2860	2860	0
59	20231019	182000	230322260	2860	2860	2860	2860	0
60	20231019	181900	230322260	2860	2860	2860	2860	0
61	20231019	181800	230322260	2860	2860	2860	2860	0
62	20231019	181700	230322260	2860	2860	2860	2860	443
63	20231019	181600	230322260	2860	2860	2860	2860	0
64	20231019	181500	230322260	2860	2860	2860	2860	0
65	20231019	181400	230322260	2860	2860	2860	2860	0
66	20231019	181300	230322260	2860	2860	2860	2860	0
67	20231019	181200	230322260	2860	2860	2860	2860	0
68	20231019	181100	230322260	2860	2860	2860	2860	0
69	20231019	181000	230322260	2860	2860	2860	2860	0
70	20231019	180900	230322260	2860	2860	2860	2860	0
71	20231019	180800	230322260	2860	2860	2860	2860	0
72	20231019	180700	230322260	2860	2860	2860	2860	0
73	20231019	180600	230322260	2860	2860	2860	2860	0
74	20231019	180500	230322260	2860	2860	2860	2860	0
75	20231019	180400	230322260	2860	2860	2860	2860	0
76	20231019	180300	230322260	2860	2860	2860	2860	0
77	20231019	180200	230322260	2860	2860	2860	2860	0
78	20231019	180100	230322260	2860	2860	2860	2860	0
79	20231019	180000	230322260	2860	2860	2860	2860	0
80	20231019	175900	230322260	2860	2860	2860	2860	0
81	20231019	175800	230322260	2860	2860	2860	2860	0
82	20231019	175700	230322260	2860	2860	2860	2860	0
83	20231019	175600	230322260	2860	2860	2860	2860	0
84	20231019	175500	230322260	2860	2860	2860	2860	0
85	20231019	175400	230322260	2860	2860	2860	2860	0
86	20231019	175300	230322260	2860	2860	2860	2860	0
87	20231019	175200	230322260	2860	2860	2860	2860	0
88	20231019	175100	230322260	2860	2860	2860	2860	0
89	20231019	175000	230322260	2860	2860	2860	2860	0
90	20231019	174900	230322260	2860	2860	2860	2860	0
91	20231019	174800	230322260	2860	2860	2860	2860	0
92	20231019	174700	230322260	2860	2860	2860	2860	443
93	20231019	174600	230322260	2860	2860	2860	2860	0
94	20231019	174500	230322260	2860	2860	2860	2860	0
95	20231019	174400	230322260	2860	2860	2860	2860	0
96	20231019	174300	230322260	2860	2860	2860	2860	0
97	20231019	174200	230322260	2860	2860	2860	2860	0
98	20231019	174100	230322260	2860	2860	2860	2860	0
99	20231019	174000	230322260	2860	2860	2860	2860	0
100	20231019	173900	230322260	2860	2860	2860	2860	0
101	20231019	173800	230322260	2860	2860	2860	2860	0
102	20231019	173700	230322260	2860	2860	2860	2860	0
103	20231019	173600	230322260	2860	2860	2860	2860	0
104	20231019	173500	230322260	2860	2860	2860	2860	0
105	20231019	173400	230322260	2860	2860	2860	2860	0
106	20231019	173300	230322260	2860	2860	2860	2860	0
107	20231019	173200	230322260	2860	2860	2860	2860	0
108	20231019	173100	230322260	2860	2860	2860	2860	0
109	20231019	173000	230322260	2860	2860	2860	2860	0
110	20231019	172900	230322260	2860	2860	2860	2860	0
111	20231019	172800	230322260	2860	2860	2860	2860	0
112	20231019	172700	230322260	2860	2860	2860	2860	0
113	20231019	172600	230322260	2860	2860	2860	2860	0
114	20231019	172500	230322260	2860	2860	2860	2860	0
115	20231019	172400	230322260	2860	2860	2860	2860	0
116	20231019	172300	230322260	2860	2860	2860	2860	0
117	20231019	172200	230322260	2860	2860	2860	2860	0
118	20231019	172100	230322260	2860	2860	2860	2860	0
119	20231019	172000	230322260	2860	2860	2860	2860	0
120	20231019	171900	230322260	2860	2860	2860	2860	0
121	20231019	171800	230322260	2860	2860	2860	2860	0
122	20231019	171700	230322260	2860	2860	2860	2860	443
123	20231019	171600	230322260	2860	2860	2860	2860	0
124	20231019	171500	230322260	2860	2860	2860	2860	0
125	20231019	171400	230322260	2860	2860	2860	2860	0
126	20231019	171300	230322260	2860	2860	2860	2860	0
127	20231019	171200	230322260	2860	2860	2860	2860	0
128	20231019	171100	230322260	2860	2860	2860	2860	0
129	20231019	171000	230322260	2860	2860	2860	2860	0
130	20231019	170900	230322260	2860	2860	2860	2860	0
131	20231019	170800	230322260	2860	2860	2860	2860	0
132	20231019	170700	230322260	2860	2860	2860	2860	0
133	20231019	170600	230322260	2860	2860	2860	2860	0
134	20231019	170500	230322260	2860	2860	2860	2860	0
135	20231019	170400	230322260	2860	2860	2860	2860	0
136	20231019	170300	230322260	2860	2860	2860	2860	0
137	20231019	170200	230322260	2860	2860	2860	2860	0
138	20231019	170100	230322260	2860	2860	2860	2860	0
139	20231019	170000	230322260	2860	2860	2860	2860	0
140	20231019	165900	230322260	2860	2860	2860	2860	0
141	20231019	165800	230322260	2860	2860	2860	2860	0
142	20231019	165700	230322260	2860	2860	2860	2860	0
143	20231019	165600	230322260	2860	2860	2860	2860	0
144	20231019	165500	230322260	2860	2860	2860	2860	0
145	20231019	165400	230322260	2860	2860	2860	2860	0
146	20231019	165300	230322260	2860	2860	2860	2860	0
147	20231019	165200	230322260	2860	2860	2860	2860	0
148	20231019	165100	230322260	2860	2860	2860	2860	0
149	20231019	165000	230322260	2860	2860	2860	2860	0
150	20231019	164900	230322260	2860	2860	2860	2860	0
151	20231019	164800	230322260	2860	2860	2860	2860	0
152	20231019	164700	230322260	2860	2860	2860	2860	443
153	20231019	164600	230322260	2860	2860	2860	2860	0
154	20231019	164500	230322260	2860	2860	2860	2860	0
155	20231019	164400	230322260	2860	2860	2860	2860	0
156	20231019	164300	230322260	2860	2860	2860	2860	0
157	20231019	164200	230322260	2860	2860	2860	2860	0
158	20231019	164100	230322260	2860	2860	2860	2860	0
159	20231019	164000	230322260	2860	2860	2860	2860	0
160	20231019	163900	230322260	2860	2860	2860	2860	0
161	20231019	163800	230322260	2860	2860	2860	2860	0
162	20231019	163700	230322260	2860	2860	2860	2860	0
163	20231019	163600	230322260	2860	2860	2860	2860	0
164	20231019	163500	230322260	2860	2860	2860	2860	0
165	20231019	163400	230322260	2860	2860	2860	2860	0
166	20231019	163300	230322260	2860	2860	2860	2860	0
167	20231019	163200	230322260	2860	2860	2860	2860	0
168	20231019	163100	230322260	2860	2860	2860	2860	0
169	20231019	163000	230322260	2860	2860	2860	2860	0
170	20231019	162900	230322260	2860	2860	2860	2860	0
171	20231019	162800	230322260	2860	2860	2860	2860	0
172	20231019	162700	230322260	2860	2860	2860	2860	0
173	20231019	162600	230322260	2860	2860	2860	2860	0
174	20231019	162500	230322260	2860	2860	2860	2860	0
175	20231019	162400	230322260	2860	2860	2860	2860	0
176	20231019	162300	230322260	2860	2860	2860	2860	0
177	20231019	162200	230322260	2860	2860	2860	2860	0
178	20231019	162100	230322260	2860	2860	2860	2860	0
179	20231019	162000	230322260	2860	2860	2860	2860	0
180	20231019	161900	230322260	2860	2860	2860	2860	0
181	20231019	161800	230322260	2860	2860	2860	2860	0
182	20231019	161700	230322260	2860	2860	2860	2860	443
183	20231019	161600	230322260	2860	2860	2860	2860	0
184	20231019	161500	230322260	2860	2860	2860	2860	0
185	20231019	161400	230322260	2860	2860	2860	2860	0
186	20231019	161300	230322260	2860	2860	2860	2860	0
187	20231019	161200	230322260	2860	2860	2860	2860	0
188	20231019	161100	230322260	2860	2860	2860	2860	0
189	20231019	161000	230322260	2860	2860	2860	2860	0
190	20231019	160900	230322260	2860	2860	2860	2860	0
191	20231019	160800	230322260	2860	2860	2860	2860	0
192	20231019	160700	230322260	2860	2860	2860	2860	0
193	20231019	160600	230322260	2860	2860	2860	2860	0
194	20231019	160500	230322260	2860	2860	2860	2860	0
195	20231019	160400	230322260	2860	2860	2860	2860	0
196	20231019	160300	230322260	2860	2860	2860	2860	0
197	20231019	160200	230322260	2860	2860	2860	2860	0
198	20231019	160100	230322260	2860	2860	2860	2860	0
199	20231019	160000	230322260	2860	2860	2860	2860	0
200	20231019	155900	230322260	2860	2860	2860	2860	0
201	20231019	155800	230322260	2860	2860	2860	2860	0
202	20231019	155700	230322260	2860	2860	2860	2860	0
203	20231019	155600	230322260	2860	2860	2860	2860	0
204	20231019	155500	230322260	2860	2860	2860	2860	0
205	20231019	155400	230322260	2860	2860	2860	2860	0
206	20231019	155300	230322260	2860	2860	2860	2860	0
207	20231019	155200	230322260	2860	2860	2860	2860	0
208	20231019	155100	230322260	2860	2860	2860	2860	0
209	20231019	155000	230322260	2860	2860	2860	2860	0
210	20231019	154900	230322260	2860	2860	2860	2860	0
211	20231019	154800	230322260	2860	2860	2860	2860	0
212	20231019	154700	230322260	2860	2860	2860	2860	443
213	20231019	154600	230322260	2860	2860	2860	2860	0
214	20231019	154500	230322260	2860	2860	2860	2860	0
215	20231019	154400	230322260	2860	2860	2860	2860	0
216	20231019	154300	230322260	2860	2860	2860	2860	0
217	20231019	154200	230322260	2860	2860	2860	2860	0
218	20231019	154100	230322260	2860	2860	2860	2860	0
219	20231019	154000	230322260	2860	2860	2860	2860	0
220	20231019	153900	230322260	2860	2860	2860	2860	0
221	20231019	153800	230322260	2860	2860	2860	2860	0
222	20231019	153700	230322260	2860	2860	2860	2860	0
223	20231019	153600	230322260	2860	2860	2860	2860	0
224	20231019	153500	230322260	2860	2860	2860	2860	0
225	20231019	153400	230322260	2860	2860	2860	2860	0
226	20231019	153300	230322260	2860	2860	2860	2860	0
227	20231019	153200	230322260	2860	2860	2860	2860	0
228	20231019	153100	230322260	2860	2860	2860	2860	0
229	20231019	153000	230322260	2860	2860	2860	2860	443
230	20231019	152900	229055280	2865	2865	2865	2865	0
231	20231019	152800	229055280	2865	2865	2865	2865	0
232	20231019	152700	229055280	2865	2865	2865	2865	0
233	20231019	152600	229055280	2865	2865	2865	2865	0
234	20231019	152500	229055280	2865	2865	2865	2865	0
235	20231019	152400	229055280	2865	2865	2865	2865	0
236	20231019	152300	229055280	2865	2865	2865	2865	0
237	20231019	152200	229055280	2865	2865	2865	2865	0
238	20231019	152100	229055280	2865	2865	2865	2865	0
239	20231019	152000	229055280	2865	2865	2865	2865	0
240	20231019	151900	229055280	2865	2870	2870	2865	490
241	20231019	151800	227650480	2885	2885	2885	2885	0
242	20231019	151700	227650480	2885	2885	2885	2885	1
243	20231019	151600	227647595	2885	2885	2885	2885	1
244	20231019	151500	227644710	2865	2865	2865	2865	0
245	20231019	151400	227644710	2865	2865	2865	2865	0
246	20231019	151300	227644710	2865	2865	2865	2865	0
247	20231019	151200	227644710	2865	2865	2865	2865	59
248	20231019	151100	227475675	2870	2870	2870	2870	0
249	20231019	151000	227475675	2870	2875	2875	2870	41
250	20231019	150900	227357805	2880	2880	2880	2880	40
251	20231019	150800	227242605	2885	2885	2885	2885	1
252	20231019	150700	227239720	2860	2860	2860	2860	985
253	20231019	150600	224422620	2865	2865	2865	2865	15
254	20231019	150500	224379645	2865	2865	2865	2865	571
255	20231019	150400	222743730	2865	2885	2885	2865	1439
256	20231019	150300	218620485	2885	2885	2885	2885	0
257	20231019	150200	218620485	2885	2875	2885	2865	6
258	20231019	150100	218603245	2865	2865	2865	2865	0
259	20231019	150000	218603245	2865	2870	2870	2865	204
260	20231019	145900	218017900	2875	2875	2875	2875	81
261	20231019	145800	217785025	2865	2865	2865	2865	0
262	20231019	145700	217785025	2865	2865	2865	2865	618
263	20231019	145600	216014455	2865	2865	2865	2865	0
264	20231019	145500	216014455	2865	2865	2865	2865	0
265	20231019	145400	216014455	2865	2865	2865	2865	0
266	20231019	145300	216014455	2865	2860	2865	2855	994
267	20231019	145200	213174050	2875	2875	2875	2875	0
268	20231019	145100	213174050	2875	2875	2875	2875	6
269	20231019	145000	213156800	2875	2875	2875	2875	104
270	20231019	144900	212857800	2875	2875	2875	2875	0
271	20231019	144800	212857800	2875	2875	2875	2875	0
272	20231019	144700	212857800	2875	2875	2875	2875	1
273	20231019	144600	212854925	2860	2860	2860	2860	0
274	20231019	144500	212854925	2860	2870	2870	2860	3408
275	20231019	144400	203100115	2875	2875	2875	2875	2
276	20231019	144300	203094365	2875	2875	2875	2875	0
277	20231019	144200	203094365	2875	2875	2875	2875	0
278	20231019	144100	203094365	2875	2875	2875	2875	0
279	20231019	144000	203094365	2875	2875	2875	2875	0
280	20231019	143900	203094365	2875	2875	2875	2875	0
281	20231019	143800	203094365	2875	2875	2875	2875	0
282	20231019	143700	203094365	2875	2875	2875	2875	42
283	20231019	143600	202973615	2875	2875	2875	2875	200
284	20231019	143500	202398615	2875	2875	2875	2875	0
285	20231019	143400	202398615	2875	2875	2875	2875	0
286	20231019	143300	202398615	2875	2875	2875	2875	0
287	20231019	143200	202398615	2875	2885	2885	2875	21
288	20231019	143100	202338230	2860	2860	2860	2860	0
289	20231019	143000	202338230	2860	2860	2860	2860	0
290	20231019	142900	202338230	2860	2860	2860	2860	0
291	20231019	142800	202338230	2860	2860	2860	2860	0
292	20231019	142700	202338230	2860	2860	2860	2860	0
293	20231019	142600	202338230	2860	2860	2860	2860	0
294	20231019	142500	202338230	2860	2860	2860	2860	0
295	20231019	142400	202338230	2860	2865	2865	2860	3413
296	20231019	142300	192569470	2870	2875	2875	2870	1967
297	20231019	142200	186922380	2875	2875	2875	2875	0
298	20231019	142100	186922380	2875	2875	2875	2875	70
299	20231019	142000	186721130	2875	2875	2875	2875	0
300	20231019	141900	186721130	2875	2875	2875	2875	0
301	20231019	141800	186721130	2875	2875	2875	2875	0
302	20231019	141700	186721130	2875	2875	2875	2875	0
303	20231019	141600	186721130	2875	2875	2875	2875	0
304	20231019	141500	186721130	2875	2875	2875	2875	0
305	20231019	141400	186721130	2875	2875	2875	2875	0
306	20231019	141300	186721130	2875	2880	2880	2875	330
307	20231019	141200	185772365	2885	2885	2885	2885	0
308	20231019	141100	185772365	2885	2885	2885	2885	2
309	20231019	141000	185766595	2885	2885	2885	2885	0
310	20231019	140900	185766595	2885	2885	2885	2885	0
311	20231019	140800	185766595	2885	2885	2885	2885	0
312	20231019	140700	185766595	2885	2885	2885	2885	0
313	20231019	140600	185766595	2885	2880	2885	2880	489
314	20231019	140500	184357775	2880	2880	2880	2880	0
315	20231019	140400	184357775	2880	2880	2880	2880	0
316	20231019	140300	184357775	2880	2880	2880	2880	0
317	20231019	140200	184357775	2880	2880	2880	2880	153
318	20231019	140100	183917135	2875	2875	2875	2875	535
319	20231019	140000	182379010	2875	2875	2875	2875	0
320	20231019	135900	182379010	2875	2875	2875	2875	0
321	20231019	135800	182379010	2875	2875	2875	2875	0
322	20231019	135700	182379010	2875	2875	2875	2875	0
323	20231019	135600	182379010	2875	2875	2875	2875	35
324	20231019	135500	182278385	2875	2875	2875	2875	100
325	20231019	135400	181990885	2865	2865	2865	2865	0
326	20231019	135300	181990885	2865	2865	2865	2865	30
327	20231019	135200	181904935	2865	2865	2865	2865	0
328	20231019	135100	181904935	2865	2865	2865	2865	0
329	20231019	135000	181904935	2865	2865	2865	2865	0
330	20231019	134900	181904935	2865	2865	2865	2865	0
331	20231019	134800	181904935	2865	2870	2870	2865	1145
332	20231019	134700	178623820	2870	2870	2870	2870	0
333	20231019	134600	178623820	2870	2870	2870	2870	0
334	20231019	134500	178623820	2870	2870	2870	2870	9
335	20231019	134400	178597990	2870	2870	2870	2870	0
336	20231019	134300	178597990	2870	2870	2870	2870	50
337	20231019	134200	178454490	2870	2870	2870	2870	0
338	20231019	134100	178454490	2870	2870	2870	2870	0
339	20231019	134000	178454490	2870	2870	2870	2870	0
340	20231019	133900	178454490	2870	2870	2870	2870	0
341	20231019	133800	178454490	2870	2870	2870	2870	0
342	20231019	133700	178454490	2870	2870	2870	2870	10
343	20231019	133600	178425790	2880	2880	2880	2880	0
344	20231019	133500	178425790	2880	2880	2880	2880	0
345	20231019	133400	178425790	2880	2880	2880	2880	1
346	20231019	133300	178422910	2865	2865	2865	2865	0
347	20231019	133200	178422910	2865	2865	2865	2865	336
348	20231019	133100	177460270	2865	2865	2865	2865	505
349	20231019	133000	176013445	2880	2880	2880	2880	0
350	20231019	132900	176013445	2880	2870	2880	2870	5254
351	20231019	132800	160934425	2870	2870	2870	2870	50
352	20231019	132700	160790925	2890	2890	2890	2890	0
353	20231019	132600	160790925	2890	2890	2890	2890	0
354	20231019	132500	160790925	2890	2890	2890	2890	0
355	20231019	132400	160790925	2890	2890	2890	2890	0
356	20231019	132300	160790925	2890	2890	2890	2890	0
357	20231019	132200	160790925	2890	2890	2890	2890	0
358	20231019	132100	160790925	2890	2890	2890	2890	0
359	20231019	132000	160790925	2890	2890	2890	2890	0
360	20231019	131900	160790925	2890	2890	2890	2890	0
361	20231019	131800	160790925	2890	2890	2890	2890	0
362	20231019	131700	160790925	2890	2890	2890	2890	0
363	20231019	131600	160790925	2890	2865	2890	2865	8
364	20231019	131500	160767980	2890	2890	2890	2890	0
365	20231019	131400	160767980	2890	2890	2890	2890	0
366	20231019	131300	160767980	2890	2890	2890	2890	0
367	20231019	131200	160767980	2890	2890	2890	2890	0
368	20231019	131100	160767980	2890	2890	2890	2890	0
369	20231019	131000	160767980	2890	2890	2890	2890	0
370	20231019	130900	160767980	2890	2870	2890	2865	2471
371	20231019	130800	153687800	2870	2870	2870	2870	0
372	20231019	130700	153687800	2870	2870	2870	2870	0
373	20231019	130600	153687800	2870	2870	2870	2870	0
374	20231019	130500	153687800	2870	2870	2870	2870	0
375	20231019	130400	153687800	2870	2870	2870	2870	0
376	20231019	130300	153687800	2870	2870	2870	2870	0
377	20231019	130200	153687800	2870	2870	2870	2870	0
378	20231019	130100	153687800	2870	2870	2870	2870	0
379	20231019	130000	153687800	2870	2870	2870	2870	100
380	20231019	125900	153400800	2870	2870	2870	2870	0
381	20231019	125800	153400800	2870	2870	2870	2870	0
382	20231019	125700	153400800	2870	2870	2870	2870	0
383	20231019	125600	153400800	2870	2870	2870	2870	0
384	20231019	125500	153400800	2870	2870	2870	2870	0
385	20231019	125400	153400800	2870	2870	2870	2870	0
386	20231019	125300	153400800	2870	2870	2870	2870	0
387	20231019	125200	153400800	2870	2870	2870	2870	126
388	20231019	125100	153039180	2870	2870	2870	2870	0
389	20231019	125000	153039180	2870	2870	2870	2870	123
390	20231019	124900	152686170	2890	2890	2890	2890	0
391	20231019	124800	152686170	2890	2890	2890	2890	1
392	20231019	124700	152683280	2870	2870	2870	2870	1000
393	20231019	124600	149813280	2870	2880	2880	2870	600
394	20231019	124500	148090485	2880	2880	2880	2880	0
395	20231019	124400	148090485	2880	2880	2880	2880	0
396	20231019	124300	148090485	2880	2880	2880	2880	0
397	20231019	124200	148090485	2880	2880	2880	2880	30
398	20231019	124100	148004085	2880	2880	2880	2880	0
399	20231019	124000	148004085	2880	2880	2880	2880	136
400	20231019	123900	147612405	2880	2880	2880	2880	0
401	20231019	123800	147612405	2880	2880	2880	2880	200
402	20231019	123700	147036405	2885	2885	2885	2885	0
403	20231019	123600	147036405	2885	2885	2885	2885	0
404	20231019	123500	147036405	2885	2885	2885	2885	0
405	20231019	123400	147036405	2885	2885	2885	2885	0
406	20231019	123300	147036405	2885	2885	2885	2880	201
407	20231019	123200	146456525	2890	2890	2890	2890	51
408	20231019	123100	146309135	2895	2895	2895	2895	0
409	20231019	123000	146309135	2895	2895	2895	2895	1
410	20231019	122900	146306240	2900	2900	2900	2900	0
411	20231019	122800	146306240	2900	2900	2900	2900	0
412	20231019	122700	146306240	2900	2900	2900	2900	0
413	20231019	122600	146306240	2900	2900	2900	2900	1
414	20231019	122500	146303340	2900	2900	2900	2900	1
415	20231019	122400	146300440	2890	2890	2890	2890	0
416	20231019	122300	146300440	2890	2890	2895	2890	231
417	20231019	122200	145632750	2885	2885	2890	2885	201
418	20231019	122100	145052565	2885	2900	2900	2885	15
419	20231019	122000	145009275	2885	2885	2885	2885	0
420	20231019	121900	145009275	2885	2885	2885	2885	0
421	20231019	121800	145009275	2885	2900	2900	2885	3
422	20231019	121700	145000605	2880	2865	2880	2865	782
423	20231019	121600	142752755	2865	2865	2865	2865	200
424	20231019	121500	142179755	2865	2870	2870	2865	1698
425	20231019	121400	137314680	2870	2870	2870	2870	0
426	20231019	121300	137314680	2870	2870	2870	2870	0
427	20231019	121200	137314680	2870	2870	2870	2870	6
428	20231019	121100	137297460	2870	2870	2870	2870	0
429	20231019	121000	137297460	2870	2870	2870	2870	1794
430	20231019	120900	132148680	2870	2870	2870	2870	0
431	20231019	120800	132148680	2870	2870	2870	2870	2000
432	20231019	120700	126408680	2880	2875	2880	2870	70
433	20231019	120600	126207630	2880	2880	2880	2880	0
434	20231019	120500	126207630	2880	2880	2880	2880	0
435	20231019	120400	126207630	2880	2880	2880	2880	1
436	20231019	120300	126204750	2880	2875	2880	2870	2911
437	20231019	120200	117847670	2900	2900	2900	2900	0
438	20231019	120100	117847670	2900	2880	2900	2870	6274
439	20231019	120000	99810710	2880	2890	2890	2880	3905
440	20231019	115900	88557000	2890	2890	2890	2890	0
441	20231019	115800	88557000	2890	2890	2890	2890	0
442	20231019	115700	88557000	2890	2890	2890	2890	0
443	20231019	115600	88557000	2890	2890	2890	2890	1
444	20231019	115500	88554110	2900	2900	2900	2900	0
445	20231019	115400	88554110	2900	2900	2900	2900	0
446	20231019	115300	88554110	2900	2900	2900	2900	0
447	20231019	115200	88554110	2900	2900	2900	2900	0
448	20231019	115100	88554110	2900	2900	2900	2900	0
449	20231019	115000	88554110	2900	2900	2900	2900	1
450	20231019	114900	88551210	2900	2900	2900	2900	2
451	20231019	114800	88545410	2905	2905	2905	2905	0
452	20231019	114700	88545410	2905	2905	2905	2905	0
453	20231019	114600	88545410	2905	2905	2905	2905	0
454	20231019	114500	88545410	2905	2905	2905	2905	0
455	20231019	114400	88545410	2905	2905	2905	2905	0
456	20231019	114300	88545410	2905	2905	2905	2905	0
457	20231019	114200	88545410	2905	2905	2905	2905	0
458	20231019	114100	88545410	2905	2905	2905	2905	0
459	20231019	114000	88545410	2905	2905	2905	2905	0
460	20231019	113900	88545410	2905	2905	2905	2905	1
461	20231019	113800	88542505	2890	2890	2890	2890	0
462	20231019	113700	88542505	2890	2890	2890	2890	12
463	20231019	113600	88507825	2890	2890	2890	2890	38
464	20231019	113500	88398005	2885	2885	2885	2885	1350
465	20231019	113400	84503255	2885	2885	2885	2885	0
466	20231019	113300	84503255	2885	2890	2890	2885	2694
467	20231019	113200	76728580	2890	2890	2890	2890	1224
468	20231019	113100	73191220	2895	2895	2895	2895	1
469	20231019	113000	73188325	2895	2895	2895	2895	0
470	20231019	112900	73188325	2895	2895	2895	2895	0
471	20231019	112800	73188325	2895	2895	2895	2895	0
472	20231019	112700	73188325	2895	2895	2895	2895	0
473	20231019	112600	73188325	2895	2895	2895	2895	0
474	20231019	112500	73188325	2895	2895	2895	2895	0
475	20231019	112400	73188325	2895	2895	2895	2895	0
476	20231019	112300	73188325	2895	2895	2895	2895	0
477	20231019	112200	73188325	2895	2895	2895	2895	0
478	20231019	112100	73188325	2895	2895	2895	2895	0
479	20231019	112000	73188325	2895	2895	2895	2895	2381
480	20231019	111900	66295330	2905	2905	2905	2905	0
481	20231019	111800	66295330	2905	2905	2905	2905	0
482	20231019	111700	66295330	2905	2905	2905	2905	0
483	20231019	111600	66295330	2905	2905	2905	2905	0
484	20231019	111500	66295330	2905	2905	2905	2905	0
485	20231019	111400	66295330	2905	2905	2905	2905	2
486	20231019	111300	66289520	2900	2900	2900	2900	0
487	20231019	111200	66289520	2900	2900	2900	2900	0
488	20231019	111100	66289520	2900	2900	2900	2900	0
489	20231019	111000	66289520	2900	2900	2900	2900	0
490	20231019	110900	66289520	2900	2900	2900	2900	0
491	20231019	110800	66289520	2900	2900	2900	2900	0
492	20231019	110700	66289520	2900	2900	2900	2900	375
493	20231019	110600	65202020	2905	2905	2905	2905	0
494	20231019	110500	65202020	2905	2905	2905	2905	0
495	20231019	110400	65202020	2905	2905	2905	2905	0
496	20231019	110300	65202020	2905	2905	2905	2905	0
497	20231019	110200	65202020	2905	2905	2905	2905	0
498	20231019	110100	65202020	2905	2905	2905	2905	0
499	20231019	110000	65202020	2905	2905	2905	2905	0
500	20231019	105900	65202020	2905	2905	2905	2905	0
501	20231019	105800	65202020	2905	2905	2905	2905	2
502	20231019	105700	65196210	2905	2905	2905	2905	0
503	20231019	105600	65196210	2905	2905	2905	2905	0
504	20231019	105500	65196210	2905	2905	2905	2905	0
505	20231019	105400	65196210	2905	2905	2905	2905	0
506	20231019	105300	65196210	2905	2905	2905	2905	0
507	20231019	105200	65196210	2905	2905	2905	2905	31
508	20231019	105100	65106155	2900	2900	2900	2900	0
509	20231019	105000	65106155	2900	2900	2900	2900	0
510	20231019	104900	65106155	2900	2900	2900	2900	0
511	20231019	104800	65106155	2900	2900	2900	2900	0
512	20231019	104700	65106155	2900	2900	2900	2900	0
513	20231019	104600	65106155	2900	2900	2900	2900	0
514	20231019	104500	65106155	2900	2900	2900	2900	0
515	20231019	104400	65106155	2900	2900	2900	2900	1
516	20231019	104300	65103255	2905	2905	2905	2905	0
517	20231019	104200	65103255	2905	2920	2920	2905	9
518	20231019	104100	65077095	2910	2910	2910	2910	0
519	20231019	104000	65077095	2910	2910	2910	2910	0
520	20231019	103900	65077095	2910	2915	2915	2910	1590
521	20231019	103800	60450025	2920	2920	2920	2920	0
522	20231019	103700	60450025	2920	2920	2920	2920	0
523	20231019	103600	60450025	2920	2920	2920	2920	2
524	20231019	103500	60444185	2915	2915	2915	2915	0
525	20231019	103400	60444185	2915	2915	2915	2915	0
526	20231019	103300	60444185	2915	2915	2915	2915	0
527	20231019	103200	60444185	2915	2915	2915	2915	40
528	20231019	103100	60327585	2915	2915	2915	2910	395
529	20231019	103000	59176690	2910	2910	2910	2910	0
530	20231019	102900	59176690	2910	2910	2910	2910	0
531	20231019	102800	59176690	2910	2910	2910	2910	46
532	20231019	102700	59042830	2910	2910	2910	2910	9
533	20231019	102600	59016640	2910	2910	2910	2910	0
534	20231019	102500	59016640	2910	2910	2910	2910	0
535	20231019	102400	59016640	2910	2910	2910	2910	0
536	20231019	102300	59016640	2910	2910	2910	2910	0
537	20231019	102200	59016640	2910	2910	2910	2910	102
538	20231019	102100	58719820	2910	2910	2910	2910	0
539	20231019	102000	58719820	2910	2910	2910	2910	0
540	20231019	101900	58719820	2910	2910	2910	2910	0
541	20231019	101800	58719820	2910	2910	2910	2910	3
542	20231019	101700	58711090	2910	2910	2910	2910	0
543	20231019	101600	58711090	2910	2910	2910	2910	0
544	20231019	101500	58711090	2910	2910	2910	2910	0
545	20231019	101400	58711090	2910	2910	2910	2910	0
546	20231019	101300	58711090	2910	2910	2910	2910	0
547	20231019	101200	58711090	2910	2910	2910	2910	0
548	20231019	101100	58711090	2910	2910	2910	2910	0
549	20231019	101000	58711090	2910	2910	2910	2910	20
550	20231019	100900	58652890	2910	2910	2910	2910	0
551	20231019	100800	58652890	2910	2910	2910	2910	0
552	20231019	100700	58652890	2910	2910	2910	2910	0
553	20231019	100600	58652890	2910	2910	2910	2910	0
554	20231019	100500	58652890	2910	2910	2910	2910	0
555	20231019	100400	58652890	2910	2910	2910	2910	40
556	20231019	100300	58536490	2910	2910	2910	2910	2
557	20231019	100200	58530670	2910	2910	2910	2910	70
558	20231019	100100	58326970	2910	2910	2910	2910	1
559	20231019	100000	58324060	2910	2910	2910	2910	100
560	20231019	095900	58033060	2910	2910	2910	2910	1
561	20231019	095800	58030150	2900	2900	2900	2900	0
562	20231019	095700	58030150	2900	2900	2900	2900	0
563	20231019	095600	58030150	2900	2900	2900	2900	0
564	20231019	095500	58030150	2900	2900	2900	2900	763
565	20231019	095400	55817450	2915	2915	2915	2915	1
566	20231019	095300	55814535	2905	2905	2905	2905	672
567	20231019	095200	53862375	2905	2905	2905	2905	0
568	20231019	095100	53862375	2905	2905	2905	2905	0
569	20231019	095000	53862375	2905	2905	2905	2905	1
570	20231019	094900	53859470	2910	2910	2910	2910	0
571	20231019	094800	53859470	2910	2910	2910	2910	0
572	20231019	094700	53859470	2910	2910	2910	2910	0
573	20231019	094600	53859470	2910	2910	2910	2910	0
574	20231019	094500	53859470	2910	2910	2910	2910	0
575	20231019	094400	53859470	2910	2910	2910	2910	0
576	20231019	094300	53859470	2910	2910	2910	2910	0
577	20231019	094200	53859470	2910	2910	2910	2910	0
578	20231019	094100	53859470	2910	2910	2910	2910	0
579	20231019	094000	53859470	2910	2910	2910	2910	1
580	20231019	093900	53856560	2900	2900	2900	2900	0
581	20231019	093800	53856560	2900	2900	2900	2900	110
582	20231019	093700	53537560	2900	2900	2900	2900	0
583	20231019	093600	53537560	2900	2900	2900	2900	2
584	20231019	093500	53531760	2900	2895	2900	2895	187
585	20231019	093400	52989465	2900	2900	2900	2900	0
586	20231019	093300	52989465	2900	2900	2900	2900	1
587	20231019	093200	52986565	2900	2900	2900	2900	0
588	20231019	093100	52986565	2900	2900	2900	2900	400
589	20231019	093000	51826565	2900	2900	2900	2900	6
590	20231019	092900	51809165	2900	2900	2900	2900	0
591	20231019	092800	51809165	2900	2890	2900	2890	48
592	20231019	092700	51670095	2895	2895	2895	2895	0
593	20231019	092600	51670095	2895	2895	2895	2895	37
594	20231019	092500	51562980	2895	2900	2900	2895	127
595	20231019	092400	51194780	2915	2915	2915	2915	0
596	20231019	092300	51194780	2915	2915	2915	2915	1
597	20231019	092200	51191865	2915	2915	2915	2915	0
598	20231019	092100	51191865	2915	2915	2915	2915	0
599	20231019	092000	51191865	2915	2915	2915	2915	10
600	20231019	091900	51162715	2885	2900	2900	2885	1537
601	20231019	091800	46720115	2900	2900	2900	2900	0
602	20231019	091700	46720115	2900	2900	2900	2900	888
603	20231019	091600	44144915	2900	2905	2905	2900	3
604	20231019	091500	44136210	2905	2905	2905	2905	0
605	20231019	091400	44136210	2905	2905	2905	2905	0
606	20231019	091300	44136210	2905	2905	2905	2905	521
607	20231019	091200	42622705	2905	2905	2905	2905	101
608	20231019	091100	42329300	2905	2915	2915	2905	6
609	20231019	091000	42311845	2890	2890	2890	2890	1300
610	20231019	090900	38554845	2895	2895	2895	2895	750
611	20231019	090800	36383595	2920	2920	2920	2920	0
612	20231019	090700	36383595	2920	2920	2920	2920	1
613	20231019	090600	36380675	2890	2900	2900	2890	4610
614	20231019	090500	23046980	2900	2905	2905	2900	582
615	20231019	090400	21358005	2930	2930	2930	2930	0
616	20231019	090300	21358005	2930	2930	2930	2930	0
617	20231019	090200	21358005	2930	2930	2930	2930	0
618	20231019	090100	21358005	2930	2930	2930	2930	0
619	20231019	090000	21358005	2930	2900	2930	2900	7364