KissMeData/080520/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	193600	153849520	4465	4465	4465	4465	921
3	20231019	193500	153849520	4465	4465	4465	4465	0
4	20231019	193400	153849520	4465	4465	4465	4465	0
5	20231019	193300	153849520	4465	4465	4465	4465	0
6	20231019	193200	153849520	4465	4465	4465	4465	0
7	20231019	193100	153849520	4465	4465	4465	4465	0
8	20231019	193000	153849520	4465	4465	4465	4465	0
9	20231019	192900	153849520	4465	4465	4465	4465	0
10	20231019	192800	153849520	4465	4465	4465	4465	0
11	20231019	192700	153849520	4465	4465	4465	4465	0
12	20231019	192600	153849520	4465	4465	4465	4465	0
13	20231019	192500	153849520	4465	4465	4465	4465	0
14	20231019	192400	153849520	4465	4465	4465	4465	0
15	20231019	192300	153849520	4465	4465	4465	4465	0
16	20231019	192200	153849520	4465	4465	4465	4465	0
17	20231019	192100	153849520	4465	4465	4465	4465	0
18	20231019	192000	153849520	4465	4465	4465	4465	0
19	20231019	191900	153849520	4465	4465	4465	4465	0
20	20231019	191800	153849520	4465	4465	4465	4465	0
21	20231019	191700	153849520	4465	4465	4465	4465	0
22	20231019	191600	153849520	4465	4465	4465	4465	0
23	20231019	191500	153849520	4465	4465	4465	4465	0
24	20231019	191400	153849520	4465	4465	4465	4465	0
25	20231019	191300	153849520	4465	4465	4465	4465	0
26	20231019	191200	153849520	4465	4465	4465	4465	0
27	20231019	191100	153849520	4465	4465	4465	4465	0
28	20231019	191000	153849520	4465	4465	4465	4465	0
29	20231019	190900	153849520	4465	4465	4465	4465	0
30	20231019	190800	153849520	4465	4465	4465	4465	0
31	20231019	190700	153849520	4465	4465	4465	4465	0
32	20231019	190600	153849520	4465	4465	4465	4465	921
33	20231019	190500	153849520	4465	4465	4465	4465	0
34	20231019	190400	153849520	4465	4465	4465	4465	0
35	20231019	190300	153849520	4465	4465	4465	4465	0
36	20231019	190200	153849520	4465	4465	4465	4465	0
37	20231019	190100	153849520	4465	4465	4465	4465	0
38	20231019	190000	153849520	4465	4465	4465	4465	0
39	20231019	185900	153849520	4465	4465	4465	4465	0
40	20231019	185800	153849520	4465	4465	4465	4465	0
41	20231019	185700	153849520	4465	4465	4465	4465	0
42	20231019	185600	153849520	4465	4465	4465	4465	0
43	20231019	185500	153849520	4465	4465	4465	4465	0
44	20231019	185400	153849520	4465	4465	4465	4465	0
45	20231019	185300	153849520	4465	4465	4465	4465	0
46	20231019	185200	153849520	4465	4465	4465	4465	0
47	20231019	185100	153849520	4465	4465	4465	4465	0
48	20231019	185000	153849520	4465	4465	4465	4465	0
49	20231019	184900	153849520	4465	4465	4465	4465	0
50	20231019	184800	153849520	4465	4465	4465	4465	0
51	20231019	184700	153849520	4465	4465	4465	4465	0
52	20231019	184600	153849520	4465	4465	4465	4465	0
53	20231019	184500	153849520	4465	4465	4465	4465	0
54	20231019	184400	153849520	4465	4465	4465	4465	0
55	20231019	184300	153849520	4465	4465	4465	4465	0
56	20231019	184200	153849520	4465	4465	4465	4465	0
57	20231019	184100	153849520	4465	4465	4465	4465	0
58	20231019	184000	153849520	4465	4465	4465	4465	0
59	20231019	183900	153849520	4465	4465	4465	4465	0
60	20231019	183800	153849520	4465	4465	4465	4465	0
61	20231019	183700	153849520	4465	4465	4465	4465	0
62	20231019	183600	153849520	4465	4465	4465	4465	921
63	20231019	183500	153849520	4465	4465	4465	4465	0
64	20231019	183400	153849520	4465	4465	4465	4465	0
65	20231019	183300	153849520	4465	4465	4465	4465	0
66	20231019	183200	153849520	4465	4465	4465	4465	0
67	20231019	183100	153849520	4465	4465	4465	4465	0
68	20231019	183000	153849520	4465	4465	4465	4465	0
69	20231019	182900	153849520	4465	4465	4465	4465	0
70	20231019	182800	153849520	4465	4465	4465	4465	0
71	20231019	182700	153849520	4465	4465	4465	4465	0
72	20231019	182600	153849520	4465	4465	4465	4465	0
73	20231019	182500	153849520	4465	4465	4465	4465	0
74	20231019	182400	153849520	4465	4465	4465	4465	0
75	20231019	182300	153849520	4465	4465	4465	4465	0
76	20231019	182200	153849520	4465	4465	4465	4465	0
77	20231019	182100	153849520	4465	4465	4465	4465	0
78	20231019	182000	153849520	4465	4465	4465	4465	0
79	20231019	181900	153849520	4465	4465	4465	4465	0
80	20231019	181800	153849520	4465	4465	4465	4465	0
81	20231019	181700	153849520	4465	4465	4465	4465	0
82	20231019	181600	153849520	4465	4465	4465	4465	0
83	20231019	181500	153849520	4465	4465	4465	4465	0
84	20231019	181400	153849520	4465	4465	4465	4465	0
85	20231019	181300	153849520	4465	4465	4465	4465	0
86	20231019	181200	153849520	4465	4465	4465	4465	0
87	20231019	181100	153849520	4465	4465	4465	4465	0
88	20231019	181000	153849520	4465	4465	4465	4465	0
89	20231019	180900	153849520	4465	4465	4465	4465	0
90	20231019	180800	153849520	4465	4465	4465	4465	0
91	20231019	180700	153849520	4465	4465	4465	4465	0
92	20231019	180600	153849520	4465	4465	4465	4465	921
93	20231019	180500	153849520	4465	4465	4465	4465	0
94	20231019	180400	153849520	4465	4465	4465	4465	0
95	20231019	180300	153849520	4465	4465	4465	4465	0
96	20231019	180200	153849520	4465	4465	4465	4465	0
97	20231019	180100	153849520	4465	4465	4465	4465	0
98	20231019	180000	153849520	4465	4465	4465	4465	0
99	20231019	175900	153849520	4465	4465	4465	4465	0
100	20231019	175800	153849520	4465	4465	4465	4465	0
101	20231019	175700	153849520	4465	4465	4465	4465	0
102	20231019	175600	153849520	4465	4465	4465	4465	0
103	20231019	175500	153849520	4465	4465	4465	4465	0
104	20231019	175400	153849520	4465	4465	4465	4465	0
105	20231019	175300	153849520	4465	4465	4465	4465	0
106	20231019	175200	153849520	4465	4465	4465	4465	0
107	20231019	175100	153849520	4465	4465	4465	4465	0
108	20231019	175000	153849520	4465	4465	4465	4465	0
109	20231019	174900	153849520	4465	4465	4465	4465	0
110	20231019	174800	153849520	4465	4465	4465	4465	0
111	20231019	174700	153849520	4465	4465	4465	4465	0
112	20231019	174600	153849520	4465	4465	4465	4465	0
113	20231019	174500	153849520	4465	4465	4465	4465	0
114	20231019	174400	153849520	4465	4465	4465	4465	0
115	20231019	174300	153849520	4465	4465	4465	4465	0
116	20231019	174200	153849520	4465	4465	4465	4465	0
117	20231019	174100	153849520	4465	4465	4465	4465	0
118	20231019	174000	153849520	4465	4465	4465	4465	0
119	20231019	173900	153849520	4465	4465	4465	4465	0
120	20231019	173800	153849520	4465	4465	4465	4465	0
121	20231019	173700	153849520	4465	4465	4465	4465	0
122	20231019	173600	153849520	4465	4465	4465	4465	921
123	20231019	173500	153849520	4465	4465	4465	4465	0
124	20231019	173400	153849520	4465	4465	4465	4465	0
125	20231019	173300	153849520	4465	4465	4465	4465	0
126	20231019	173200	153849520	4465	4465	4465	4465	0
127	20231019	173100	153849520	4465	4465	4465	4465	0
128	20231019	173000	153849520	4465	4465	4465	4465	0
129	20231019	172900	153849520	4465	4465	4465	4465	0
130	20231019	172800	153849520	4465	4465	4465	4465	0
131	20231019	172700	153849520	4465	4465	4465	4465	0
132	20231019	172600	153849520	4465	4465	4465	4465	0
133	20231019	172500	153849520	4465	4465	4465	4465	0
134	20231019	172400	153849520	4465	4465	4465	4465	0
135	20231019	172300	153849520	4465	4465	4465	4465	0
136	20231019	172200	153849520	4465	4465	4465	4465	0
137	20231019	172100	153849520	4465	4465	4465	4465	0
138	20231019	172000	153849520	4465	4465	4465	4465	0
139	20231019	171900	153849520	4465	4465	4465	4465	0
140	20231019	171800	153849520	4465	4465	4465	4465	0
141	20231019	171700	153849520	4465	4465	4465	4465	0
142	20231019	171600	153849520	4465	4465	4465	4465	0
143	20231019	171500	153849520	4465	4465	4465	4465	0
144	20231019	171400	153849520	4465	4465	4465	4465	0
145	20231019	171300	153849520	4465	4465	4465	4465	0
146	20231019	171200	153849520	4465	4465	4465	4465	0
147	20231019	171100	153849520	4465	4465	4465	4465	0
148	20231019	171000	153849520	4465	4465	4465	4465	0
149	20231019	170900	153849520	4465	4465	4465	4465	0
150	20231019	170800	153849520	4465	4465	4465	4465	0
151	20231019	170700	153849520	4465	4465	4465	4465	0
152	20231019	170600	153849520	4465	4465	4465	4465	921
153	20231019	170500	153849520	4465	4465	4465	4465	0
154	20231019	170400	153849520	4465	4465	4465	4465	0
155	20231019	170300	153849520	4465	4465	4465	4465	0
156	20231019	170200	153849520	4465	4465	4465	4465	0
157	20231019	170100	153849520	4465	4465	4465	4465	0
158	20231019	170000	153849520	4465	4465	4465	4465	0
159	20231019	165900	153849520	4465	4465	4465	4465	0
160	20231019	165800	153849520	4465	4465	4465	4465	0
161	20231019	165700	153849520	4465	4465	4465	4465	0
162	20231019	165600	153849520	4465	4465	4465	4465	0
163	20231019	165500	153849520	4465	4465	4465	4465	0
164	20231019	165400	153849520	4465	4465	4465	4465	0
165	20231019	165300	153849520	4465	4465	4465	4465	0
166	20231019	165200	153849520	4465	4465	4465	4465	0
167	20231019	165100	153849520	4465	4465	4465	4465	0
168	20231019	165000	153849520	4465	4465	4465	4465	0
169	20231019	164900	153849520	4465	4465	4465	4465	0
170	20231019	164800	153849520	4465	4465	4465	4465	0
171	20231019	164700	153849520	4465	4465	4465	4465	0
172	20231019	164600	153849520	4465	4465	4465	4465	0
173	20231019	164500	153849520	4465	4465	4465	4465	0
174	20231019	164400	153849520	4465	4465	4465	4465	0
175	20231019	164300	153849520	4465	4465	4465	4465	0
176	20231019	164200	153849520	4465	4465	4465	4465	0
177	20231019	164100	153849520	4465	4465	4465	4465	0
178	20231019	164000	153849520	4465	4465	4465	4465	0
179	20231019	163900	153849520	4465	4465	4465	4465	0
180	20231019	163800	153849520	4465	4465	4465	4465	0
181	20231019	163700	153849520	4465	4465	4465	4465	0
182	20231019	163600	153849520	4465	4465	4465	4465	921
183	20231019	163500	153849520	4465	4465	4465	4465	0
184	20231019	163400	153849520	4465	4465	4465	4465	0
185	20231019	163300	153849520	4465	4465	4465	4465	0
186	20231019	163200	153849520	4465	4465	4465	4465	0
187	20231019	163100	153849520	4465	4465	4465	4465	0
188	20231019	163000	153849520	4465	4465	4465	4465	0
189	20231019	162900	153849520	4465	4465	4465	4465	0
190	20231019	162800	153849520	4465	4465	4465	4465	0
191	20231019	162700	153849520	4465	4465	4465	4465	0
192	20231019	162600	153849520	4465	4465	4465	4465	0
193	20231019	162500	153849520	4465	4465	4465	4465	0
194	20231019	162400	153849520	4465	4465	4465	4465	0
195	20231019	162300	153849520	4465	4465	4465	4465	0
196	20231019	162200	153849520	4465	4465	4465	4465	0
197	20231019	162100	153849520	4465	4465	4465	4465	0
198	20231019	162000	153849520	4465	4465	4465	4465	0
199	20231019	161900	153849520	4465	4465	4465	4465	0
200	20231019	161800	153849520	4465	4465	4465	4465	0
201	20231019	161700	153849520	4465	4465	4465	4465	0
202	20231019	161600	153849520	4465	4465	4465	4465	0
203	20231019	161500	153849520	4465	4465	4465	4465	0
204	20231019	161400	153849520	4465	4465	4465	4465	0
205	20231019	161300	153849520	4465	4465	4465	4465	0
206	20231019	161200	153849520	4465	4465	4465	4465	0
207	20231019	161100	153849520	4465	4465	4465	4465	0
208	20231019	161000	153849520	4465	4465	4465	4465	0
209	20231019	160900	153849520	4465	4465	4465	4465	0
210	20231019	160800	153849520	4465	4465	4465	4465	0
211	20231019	160700	153849520	4465	4465	4465	4465	0
212	20231019	160600	153849520	4465	4465	4465	4465	921
213	20231019	160500	153849520	4465	4465	4465	4465	0
214	20231019	160400	153849520	4465	4465	4465	4465	0
215	20231019	160300	153849520	4465	4465	4465	4465	0
216	20231019	160200	153849520	4465	4465	4465	4465	0
217	20231019	160100	153849520	4465	4465	4465	4465	0
218	20231019	160000	153849520	4465	4465	4465	4465	0
219	20231019	155900	153849520	4465	4465	4465	4465	0
220	20231019	155800	153849520	4465	4465	4465	4465	0
221	20231019	155700	153849520	4465	4465	4465	4465	0
222	20231019	155600	153849520	4465	4465	4465	4465	0
223	20231019	155500	153849520	4465	4465	4465	4465	0
224	20231019	155400	153849520	4465	4465	4465	4465	0
225	20231019	155300	153849520	4465	4465	4465	4465	0
226	20231019	155200	153849520	4465	4465	4465	4465	0
227	20231019	155100	153849520	4465	4465	4465	4465	0
228	20231019	155000	153849520	4465	4465	4465	4465	0
229	20231019	154900	153849520	4465	4465	4465	4465	0
230	20231019	154800	153849520	4465	4465	4465	4465	0
231	20231019	154700	153849520	4465	4465	4465	4465	0
232	20231019	154600	153849520	4465	4465	4465	4465	0
233	20231019	154500	153849520	4465	4465	4465	4465	0
234	20231019	154400	153849520	4465	4465	4465	4465	0
235	20231019	154300	153849520	4465	4465	4465	4465	0
236	20231019	154200	153849520	4465	4465	4465	4465	0
237	20231019	154100	153849520	4465	4465	4465	4465	0
238	20231019	154000	153849520	4465	4465	4465	4465	0
239	20231019	153900	153849520	4465	4465	4465	4465	0
240	20231019	153800	153849520	4465	4465	4465	4465	0
241	20231019	153700	153849520	4465	4465	4465	4465	0
242	20231019	153600	153849520	4465	4465	4465	4465	921
243	20231019	153500	153849520	4465	4465	4465	4465	0
244	20231019	153400	153849520	4465	4465	4465	4465	0
245	20231019	153300	153849520	4465	4465	4465	4465	0
246	20231019	153200	153849520	4465	4465	4465	4465	0
247	20231019	153100	153849520	4465	4465	4465	4465	0
248	20231019	153000	153849520	4465	4465	4465	4465	921
249	20231019	152900	149737255	4470	4470	4470	4470	0
250	20231019	152800	149737255	4470	4470	4470	4470	0
251	20231019	152700	149737255	4470	4470	4470	4470	0
252	20231019	152600	149737255	4470	4470	4470	4470	0
253	20231019	152500	149737255	4470	4470	4470	4470	0
254	20231019	152400	149737255	4470	4470	4470	4470	0
255	20231019	152300	149737255	4470	4470	4470	4470	0
256	20231019	152200	149737255	4470	4470	4470	4470	0
257	20231019	152100	149737255	4470	4470	4470	4470	0
258	20231019	152000	149737255	4470	4470	4470	4470	0
259	20231019	151900	149737255	4470	4470	4470	4470	37
260	20231019	151800	149571865	4470	4470	4470	4470	0
261	20231019	151700	149571865	4470	4470	4470	4470	50
262	20231019	151600	149348365	4470	4470	4470	4470	0
263	20231019	151500	149348365	4470	4470	4470	4470	0
264	20231019	151400	149348365	4470	4475	4485	4470	264
265	20231019	151300	148166825	4480	4490	4490	4480	225
266	20231019	151200	147157995	4495	4495	4495	4495	0
267	20231019	151100	147157995	4495	4495	4495	4495	101
268	20231019	151000	146704000	4480	4490	4490	4480	258
269	20231019	150900	145546410	4460	4475	4495	4460	1056
270	20231019	150800	140805425	4475	4475	4475	4475	95
271	20231019	150700	140380300	4455	4455	4455	4455	0
272	20231019	150600	140380300	4455	4455	4455	4455	100
273	20231019	150500	139934800	4485	4485	4485	4485	0
274	20231019	150400	139934800	4485	4485	4485	4485	0
275	20231019	150300	139934800	4485	4485	4485	4485	0
276	20231019	150200	139934800	4485	4485	4485	4485	0
277	20231019	150100	139934800	4485	4485	4485	4485	0
278	20231019	150000	139934800	4485	4485	4485	4485	0
279	20231019	145900	139934800	4485	4485	4485	4485	0
280	20231019	145800	139934800	4485	4485	4485	4485	0
281	20231019	145700	139934800	4485	4480	4485	4450	2604
282	20231019	145600	128309525	4455	4455	4455	4455	0
283	20231019	145500	128309525	4455	4455	4455	4455	0
284	20231019	145400	128309525	4455	4455	4455	4455	26
285	20231019	145300	128193695	4455	4455	4455	4455	0
286	20231019	145200	128193695	4455	4455	4455	4455	0
287	20231019	145100	128193695	4455	4455	4455	4455	83
288	20231019	145000	127823930	4455	4455	4455	4455	10
289	20231019	144900	127779380	4455	4455	4455	4455	0
290	20231019	144800	127779380	4455	4455	4455	4455	0
291	20231019	144700	127779380	4455	4455	4455	4455	0
292	20231019	144600	127779380	4455	4455	4455	4455	0
293	20231019	144500	127779380	4455	4455	4455	4455	0
294	20231019	144400	127779380	4455	4465	4465	4455	1700
295	20231019	144300	120200735	4460	4460	4460	4460	0
296	20231019	144200	120200735	4460	4460	4460	4460	0
297	20231019	144100	120200735	4460	4460	4460	4460	0
298	20231019	144000	120200735	4460	4460	4460	4460	0
299	20231019	143900	120200735	4460	4460	4460	4460	0
300	20231019	143800	120200735	4460	4460	4460	4460	0
301	20231019	143700	120200735	4460	4460	4460	4460	0
302	20231019	143600	120200735	4460	4460	4460	4460	0
303	20231019	143500	120200735	4460	4460	4460	4460	0
304	20231019	143400	120200735	4460	4460	4460	4460	0
305	20231019	143300	120200735	4460	4460	4460	4460	0
306	20231019	143200	120200735	4460	4460	4460	4460	95
307	20231019	143100	119777035	4460	4460	4460	4460	0
308	20231019	143000	119777035	4460	4460	4460	4460	0
309	20231019	142900	119777035	4460	4460	4460	4460	0
310	20231019	142800	119777035	4460	4460	4460	4460	10
311	20231019	142700	119732435	4480	4480	4480	4480	0
312	20231019	142600	119732435	4480	4480	4480	4480	0
313	20231019	142500	119732435	4480	4480	4480	4480	0
314	20231019	142400	119732435	4480	4480	4480	4480	0
315	20231019	142300	119732435	4480	4480	4480	4480	0
316	20231019	142200	119732435	4480	4480	4480	4480	0
317	20231019	142100	119732435	4480	4480	4480	4480	1000
318	20231019	142000	115252435	4485	4485	4485	4485	0
319	20231019	141900	115252435	4485	4485	4485	4485	0
320	20231019	141800	115252435	4485	4485	4485	4485	0
321	20231019	141700	115252435	4485	4485	4485	4485	0
322	20231019	141600	115252435	4485	4485	4485	4485	0
323	20231019	141500	115252435	4485	4485	4485	4485	0
324	20231019	141400	115252435	4485	4485	4485	4485	0
325	20231019	141300	115252435	4485	4485	4485	4485	100
326	20231019	141200	114803935	4490	4490	4490	4490	0
327	20231019	141100	114803935	4490	4490	4490	4490	0
328	20231019	141000	114803935	4490	4490	4490	4490	0
329	20231019	140900	114803935	4490	4490	4490	4490	0
330	20231019	140800	114803935	4490	4490	4490	4490	0
331	20231019	140700	114803935	4490	4490	4490	4490	0
332	20231019	140600	114803935	4490	4490	4490	4490	0
333	20231019	140500	114803935	4490	4490	4490	4490	0
334	20231019	140400	114803935	4490	4475	4490	4460	942
335	20231019	140300	110597695	4470	4470	4470	4470	0
336	20231019	140200	110597695	4470	4470	4470	4470	0
337	20231019	140100	110597695	4470	4475	4475	4470	900
338	20231019	140000	106574205	4475	4475	4475	4475	2
339	20231019	135900	106565255	4475	4475	4475	4475	0
340	20231019	135800	106565255	4475	4475	4475	4475	0
341	20231019	135700	106565255	4475	4475	4475	4475	0
342	20231019	135600	106565255	4475	4475	4475	4475	0
343	20231019	135500	106565255	4475	4475	4475	4475	1
344	20231019	135400	106560780	4475	4475	4475	4475	0
345	20231019	135300	106560780	4475	4475	4475	4475	0
346	20231019	135200	106560780	4475	4475	4475	4475	55
347	20231019	135100	106314655	4475	4475	4475	4475	0
348	20231019	135000	106314655	4475	4475	4475	4475	0
349	20231019	134900	106314655	4475	4475	4475	4475	0
350	20231019	134800	106314655	4475	4480	4480	4475	58
351	20231019	134700	106055035	4485	4485	4485	4485	460
352	20231019	134600	103991935	4480	4480	4480	4480	0
353	20231019	134500	103991935	4480	4480	4480	4480	0
354	20231019	134400	103991935	4480	4480	4480	4480	0
355	20231019	134300	103991935	4480	4480	4480	4480	0
356	20231019	134200	103991935	4480	4480	4480	4480	0
357	20231019	134100	103991935	4480	4480	4480	4480	0
358	20231019	134000	103991935	4480	4480	4480	4480	0
359	20231019	133900	103991935	4480	4480	4480	4480	0
360	20231019	133800	103991935	4480	4480	4480	4480	0
361	20231019	133700	103991935	4480	4480	4480	4480	0
362	20231019	133600	103991935	4480	4480	4480	4480	0
363	20231019	133500	103991935	4480	4480	4480	4480	0
364	20231019	133400	103991935	4480	4480	4480	4480	0
365	20231019	133300	103991935	4480	4480	4480	4480	0
366	20231019	133200	103991935	4480	4480	4480	4480	0
367	20231019	133100	103991935	4480	4480	4480	4480	0
368	20231019	133000	103991935	4480	4480	4480	4480	0
369	20231019	132900	103991935	4480	4480	4480	4480	0
370	20231019	132800	103991935	4480	4480	4480	4480	0
371	20231019	132700	103991935	4480	4480	4480	4480	20
372	20231019	132600	103902335	4480	4480	4480	4480	0
373	20231019	132500	103902335	4480	4480	4480	4480	0
374	20231019	132400	103902335	4480	4480	4480	4480	0
375	20231019	132300	103902335	4480	4480	4480	4480	0
376	20231019	132200	103902335	4480	4480	4480	4480	20
377	20231019	132100	103812735	4480	4480	4480	4480	0
378	20231019	132000	103812735	4480	4480	4480	4480	0
379	20231019	131900	103812735	4480	4480	4480	4480	0
380	20231019	131800	103812735	4480	4480	4480	4480	0
381	20231019	131700	103812735	4480	4480	4480	4480	0
382	20231019	131600	103812735	4480	4480	4480	4480	0
383	20231019	131500	103812735	4480	4480	4480	4480	0
384	20231019	131400	103812735	4480	4485	4485	4480	205
385	20231019	131300	102894235	4485	4485	4485	4485	0
386	20231019	131200	102894235	4485	4485	4485	4485	3
387	20231019	131100	102880780	4480	4480	4480	4480	0
388	20231019	131000	102880780	4480	4480	4480	4480	0
389	20231019	130900	102880780	4480	4480	4480	4480	0
390	20231019	130800	102880780	4480	4480	4480	4480	0
391	20231019	130700	102880780	4480	4480	4480	4480	0
392	20231019	130600	102880780	4480	4480	4480	4480	0
393	20231019	130500	102880780	4480	4480	4480	4480	0
394	20231019	130400	102880780	4480	4480	4480	4480	0
395	20231019	130300	102880780	4480	4480	4480	4480	0
396	20231019	130200	102880780	4480	4480	4480	4480	0
397	20231019	130100	102880780	4480	4480	4480	4480	0
398	20231019	130000	102880780	4480	4480	4480	4480	0
399	20231019	125900	102880780	4480	4480	4480	4480	0
400	20231019	125800	102880780	4480	4480	4480	4480	0
401	20231019	125700	102880780	4480	4480	4480	4480	0
402	20231019	125600	102880780	4480	4480	4480	4480	0
403	20231019	125500	102880780	4480	4480	4480	4480	0
404	20231019	125400	102880780	4480	4480	4480	4480	0
405	20231019	125300	102880780	4480	4480	4480	4480	0
406	20231019	125200	102880780	4480	4480	4480	4480	0
407	20231019	125100	102880780	4480	4480	4480	4480	0
408	20231019	125000	102880780	4480	4480	4480	4480	18
409	20231019	124900	102800140	4515	4515	4515	4515	48
410	20231019	124800	102583420	4515	4515	4515	4515	0
411	20231019	124700	102583420	4515	4515	4515	4515	0
412	20231019	124600	102583420	4515	4515	4515	4515	0
413	20231019	124500	102583420	4515	4485	4515	4485	51
414	20231019	124400	102354655	4515	4515	4515	4515	0
415	20231019	124300	102354655	4515	4515	4515	4515	8
416	20231019	124200	102318535	4515	4515	4515	4515	0
417	20231019	124100	102318535	4515	4515	4515	4515	0
418	20231019	124000	102318535	4515	4515	4515	4515	0
419	20231019	123900	102318535	4515	4515	4515	4515	0
420	20231019	123800	102318535	4515	4515	4515	4515	0
421	20231019	123700	102318535	4515	4515	4515	4515	0
422	20231019	123600	102318535	4515	4515	4515	4515	0
423	20231019	123500	102318535	4515	4515	4515	4515	0
424	20231019	123400	102318535	4515	4515	4515	4515	0
425	20231019	123300	102318535	4515	4515	4515	4515	0
426	20231019	123200	102318535	4515	4510	4515	4510	376
427	20231019	123100	100622020	4510	4510	4510	4510	10
428	20231019	123000	100576920	4515	4515	4515	4515	0
429	20231019	122900	100576920	4515	4515	4515	4515	0
430	20231019	122800	100576920	4515	4515	4515	4515	0
431	20231019	122700	100576920	4515	4515	4515	4515	0
432	20231019	122600	100576920	4515	4515	4515	4515	0
433	20231019	122500	100576920	4515	4515	4515	4515	0
434	20231019	122400	100576920	4515	4515	4515	4515	0
435	20231019	122300	100576920	4515	4515	4515	4515	0
436	20231019	122200	100576920	4515	4515	4515	4515	0
437	20231019	122100	100576920	4515	4515	4515	4515	0
438	20231019	122000	100576920	4515	4515	4515	4515	0
439	20231019	121900	100576920	4515	4515	4515	4515	0
440	20231019	121800	100576920	4515	4515	4515	4515	80
441	20231019	121700	100215720	4490	4490	4490	4490	0
442	20231019	121600	100215720	4490	4490	4490	4490	0
443	20231019	121500	100215720	4490	4490	4490	4490	22
444	20231019	121400	100116940	4520	4520	4520	4520	0
445	20231019	121300	100116940	4520	4520	4520	4520	7
446	20231019	121200	100085300	4520	4520	4520	4520	0
447	20231019	121100	100085300	4520	4520	4520	4520	7
448	20231019	121000	100053660	4525	4525	4525	4525	100
449	20231019	120900	99601160	4525	4525	4525	4525	20
450	20231019	120800	99510660	4525	4495	4525	4490	142
451	20231019	120700	98872045	4530	4530	4530	4530	0
452	20231019	120600	98872045	4530	4530	4530	4530	0
453	20231019	120500	98872045	4530	4525	4530	4525	47
454	20231019	120400	98659260	4520	4510	4520	4505	86
455	20231019	120300	98271170	4505	4485	4505	4485	272
456	20231019	120200	97049950	4475	4470	4475	4470	386
457	20231019	120100	95323300	4455	4455	4455	4455	0
458	20231019	120000	95323300	4455	4455	4455	4455	0
459	20231019	115900	95323300	4455	4455	4455	4455	0
460	20231019	115800	95323300	4455	4460	4460	4455	121
461	20231019	115700	94784205	4460	4460	4460	4460	0
462	20231019	115600	94784205	4460	4460	4460	4460	0
463	20231019	115500	94784205	4460	4460	4460	4460	0
464	20231019	115400	94784205	4460	4460	4460	4460	1
465	20231019	115300	94779745	4460	4460	4460	4460	1
466	20231019	115200	94775285	4465	4465	4465	4465	0
467	20231019	115100	94775285	4465	4465	4465	4465	0
468	20231019	115000	94775285	4465	4465	4465	4465	0
469	20231019	114900	94775285	4465	4470	4470	4465	15
470	20231019	114800	94708285	4470	4470	4470	4470	0
471	20231019	114700	94708285	4470	4470	4470	4470	0
472	20231019	114600	94708285	4470	4470	4470	4470	0
473	20231019	114500	94708285	4470	4470	4470	4470	3
474	20231019	114400	94694875	4475	4475	4475	4475	0
475	20231019	114300	94694875	4475	4475	4475	4475	0
476	20231019	114200	94694875	4475	4475	4475	4475	0
477	20231019	114100	94694875	4475	4475	4475	4475	0
478	20231019	114000	94694875	4475	4475	4475	4475	0
479	20231019	113900	94694875	4475	4475	4475	4475	0
480	20231019	113800	94694875	4475	4475	4475	4475	0
481	20231019	113700	94694875	4475	4475	4475	4475	0
482	20231019	113600	94694875	4475	4475	4475	4475	0
483	20231019	113500	94694875	4475	4475	4475	4475	0
484	20231019	113400	94694875	4475	4475	4475	4475	100
485	20231019	113300	94247375	4475	4475	4475	4475	0
486	20231019	113200	94247375	4475	4475	4475	4475	1
487	20231019	113100	94242900	4455	4455	4455	4455	0
488	20231019	113000	94242900	4455	4455	4455	4455	0
489	20231019	112900	94242900	4455	4455	4455	4455	0
490	20231019	112800	94242900	4455	4455	4455	4455	0
491	20231019	112700	94242900	4455	4455	4455	4455	0
492	20231019	112600	94242900	4455	4455	4455	4455	0
493	20231019	112500	94242900	4455	4455	4455	4455	0
494	20231019	112400	94242900	4455	4455	4455	4455	0
495	20231019	112300	94242900	4455	4455	4455	4455	0
496	20231019	112200	94242900	4455	4455	4455	4455	0
497	20231019	112100	94242900	4455	4455	4455	4455	0
498	20231019	112000	94242900	4455	4455	4455	4455	5
499	20231019	111900	94220625	4475	4475	4475	4475	0
500	20231019	111800	94220625	4475	4475	4475	4475	0
501	20231019	111700	94220625	4475	4475	4475	4475	0
502	20231019	111600	94220625	4475	4475	4475	4475	1700
503	20231019	111500	86613125	4475	4475	4475	4475	300
504	20231019	111400	85270625	4460	4460	4460	4460	0
505	20231019	111300	85270625	4460	4460	4460	4460	52
506	20231019	111200	85038705	4465	4465	4465	4465	0
507	20231019	111100	85038705	4465	4465	4465	4465	0
508	20231019	111000	85038705	4465	4465	4465	4465	2
509	20231019	110900	85029775	4470	4470	4470	4470	0
510	20231019	110800	85029775	4470	4470	4470	4470	0
511	20231019	110700	85029775	4470	4470	4470	4470	0
512	20231019	110600	85029775	4470	4470	4470	4470	12
513	20231019	110500	84976135	4475	4475	4475	4475	0
514	20231019	110400	84976135	4475	4475	4475	4475	7
515	20231019	110300	84944810	4480	4480	4480	4480	0
516	20231019	110200	84944810	4480	4480	4480	4480	0
517	20231019	110100	84944810	4480	4480	4480	4480	2
518	20231019	110000	84935850	4480	4485	4485	4480	28
519	20231019	105900	84810295	4485	4485	4485	4485	0
520	20231019	105800	84810295	4485	4485	4485	4485	5
521	20231019	105700	84787870	4485	4485	4485	4485	0
522	20231019	105600	84787870	4485	4485	4485	4485	0
523	20231019	105500	84787870	4485	4485	4485	4485	1
524	20231019	105400	84783385	4490	4490	4490	4490	0
525	20231019	105300	84783385	4490	4490	4490	4490	0
526	20231019	105200	84783385	4490	4490	4490	4490	0
527	20231019	105100	84783385	4490	4490	4490	4490	0
528	20231019	105000	84783385	4490	4490	4490	4490	0
529	20231019	104900	84783385	4490	4490	4490	4490	0
530	20231019	104800	84783385	4490	4490	4490	4490	0
531	20231019	104700	84783385	4490	4490	4490	4490	0
532	20231019	104600	84783385	4490	4490	4490	4490	7
533	20231019	104500	84751955	4495	4495	4495	4495	0
534	20231019	104400	84751955	4495	4495	4495	4495	50
535	20231019	104300	84527205	4495	4495	4495	4495	0
536	20231019	104200	84527205	4495	4495	4495	4495	6
537	20231019	104100	84500235	4500	4500	4500	4500	0
538	20231019	104000	84500235	4500	4500	4500	4500	7
539	20231019	103900	84468735	4500	4500	4500	4500	1
540	20231019	103800	84464235	4530	4530	4530	4530	0
541	20231019	103700	84464235	4530	4530	4530	4530	0
542	20231019	103600	84464235	4530	4530	4530	4530	0
543	20231019	103500	84464235	4530	4530	4530	4530	28
544	20231019	103400	84337395	4530	4530	4530	4530	50
545	20231019	103300	84110895	4535	4535	4535	4535	1
546	20231019	103200	84106360	4520	4520	4520	4520	0
547	20231019	103100	84106360	4520	4530	4530	4520	105
548	20231019	103000	83630760	4530	4515	4530	4515	85
549	20231019	102900	83245905	4510	4505	4510	4505	129
550	20231019	102800	82664250	4505	4505	4505	4505	0
551	20231019	102700	82664250	4505	4500	4505	4500	342
552	20231019	102600	81124740	4495	4495	4495	4495	96
553	20231019	102500	80693220	4495	4495	4495	4495	6
554	20231019	102400	80666250	4490	4485	4490	4485	108
555	20231019	102300	80181355	4485	4470	4485	4470	579
556	20231019	102200	77588775	4470	4460	4470	4460	567
557	20231019	102100	75059435	4460	4460	4460	4460	1
558	20231019	102000	75054975	4440	4440	4440	4440	0
559	20231019	101900	75054975	4440	4440	4440	4440	450
560	20231019	101800	73056975	4440	4440	4440	4440	304
561	20231019	101700	71707215	4460	4460	4460	4460	0
562	20231019	101600	71707215	4460	4460	4460	4460	1
563	20231019	101500	71702755	4460	4460	4460	4460	0
564	20231019	101400	71702755	4460	4460	4460	4460	0
565	20231019	101300	71702755	4460	4460	4460	4460	0
566	20231019	101200	71702755	4460	4460	4460	4460	14
567	20231019	101100	71640315	4460	4460	4460	4460	0
568	20231019	101000	71640315	4460	4460	4460	4460	0
569	20231019	100900	71640315	4460	4460	4460	4460	0
570	20231019	100800	71640315	4460	4440	4460	4440	401
571	20231019	100700	69859855	4440	4440	4440	4440	0
572	20231019	100600	69859855	4440	4440	4440	4440	10
573	20231019	100500	69815455	4445	4445	4445	4445	0
574	20231019	100400	69815455	4445	4445	4445	4445	155
575	20231019	100300	69126480	4450	4455	4455	4450	770
576	20231019	100200	65696305	4455	4455	4455	4455	0
577	20231019	100100	65696305	4455	4455	4455	4455	100
578	20231019	100000	65250805	4460	4460	4460	4460	17
579	20231019	095900	65174985	4460	4460	4460	4460	75
580	20231019	095800	64840485	4460	4460	4460	4460	0
581	20231019	095700	64840485	4460	4460	4460	4460	0
582	20231019	095600	64840485	4460	4460	4460	4460	0
583	20231019	095500	64840485	4460	4460	4460	4460	35
584	20231019	095400	64684385	4445	4445	4445	4445	0
585	20231019	095300	64684385	4445	4445	4445	4445	0
586	20231019	095200	64684385	4445	4445	4445	4445	0
587	20231019	095100	64684385	4445	4445	4445	4445	0
588	20231019	095000	64684385	4445	4445	4445	4445	0
589	20231019	094900	64684385	4445	4445	4445	4445	5
590	20231019	094800	64662160	4435	4435	4435	4435	0
591	20231019	094700	64662160	4435	4435	4435	4435	0
592	20231019	094600	64662160	4435	4435	4435	4435	0
593	20231019	094500	64662160	4435	4435	4435	4435	0
594	20231019	094400	64662160	4435	4450	4450	4435	1000
595	20231019	094300	60219885	4460	4460	4460	4460	0
596	20231019	094200	60219885	4460	4460	4460	4460	0
597	20231019	094100	60219885	4460	4460	4460	4460	11
598	20231019	094000	60170825	4460	4455	4460	4455	48
599	20231019	093900	59956975	4455	4455	4455	4455	2
600	20231019	093800	59948065	4450	4450	4450	4450	0
601	20231019	093700	59948065	4450	4450	4450	4450	0
602	20231019	093600	59948065	4450	4450	4450	4450	549
603	20231019	093500	57505015	4445	4445	4445	4445	8
604	20231019	093400	57469455	4445	4435	4445	4435	134
605	20231019	093300	56875020	4435	4435	4435	4435	2
606	20231019	093200	56866150	4415	4415	4415	4415	0
607	20231019	093100	56866150	4415	4415	4415	4415	0
608	20231019	093000	56866150	4415	4415	4415	4415	0
609	20231019	092900	56866150	4415	4415	4415	4415	0
610	20231019	092800	56866150	4415	4415	4415	4415	0
611	20231019	092700	56866150	4415	4415	4415	4415	0
612	20231019	092600	56866150	4415	4415	4415	4415	0
613	20231019	092500	56866150	4415	4425	4425	4415	338
614	20231019	092400	55372220	4450	4450	4450	4450	0
615	20231019	092300	55372220	4450	4450	4450	4450	0
616	20231019	092200	55372220	4450	4450	4450	4450	0
617	20231019	092100	55372220	4450	4450	4450	4450	0
618	20231019	092000	55372220	4450	4450	4450	4450	0
619	20231019	091900	55372220	4450	4450	4450	4450	0
620	20231019	091800	55372220	4450	4450	4450	4450	0
621	20231019	091700	55372220	4450	4450	4450	4450	0
622	20231019	091600	55372220	4450	4450	4450	4450	0
623	20231019	091500	55372220	4450	4450	4450	4450	0
624	20231019	091400	55372220	4450	4450	4450	4440	124
625	20231019	091300	54820795	4450	4435	4450	4435	18
626	20231019	091200	54740915	4400	4435	4435	4400	1457
627	20231019	091100	48293295	4440	4405	4440	4405	43
628	20231019	091000	48103195	4405	4405	4405	4405	4
629	20231019	090900	48085575	4410	4435	4435	4410	1253
630	20231019	090800	42542695	4440	4440	4440	4440	115
631	20231019	090700	42032095	4445	4470	4475	4445	2585
632	20231019	090600	30489775	4470	4470	4470	4470	0
633	20231019	090500	30489775	4470	4470	4470	4470	0
634	20231019	090400	30489775	4470	4470	4470	4470	586
635	20231019	090300	27870355	4475	4480	4480	4475	112
636	20231019	090200	27368605	4480	4520	4520	4480	855
637	20231019	090100	23519660	4525	4570	4570	4525	137
638	20231019	090000	22898525	4575	4600	4600	4575	4978