KissMeData/100660/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	194800	282803455	4770	4770	4770	4770	652
3	20231019	194700	282803455	4770	4770	4770	4770	0
4	20231019	194600	282803455	4770	4770	4770	4770	0
5	20231019	194500	282803455	4770	4770	4770	4770	0
6	20231019	194400	282803455	4770	4770	4770	4770	0
7	20231019	194300	282803455	4770	4770	4770	4770	0
8	20231019	194200	282803455	4770	4770	4770	4770	0
9	20231019	194100	282803455	4770	4770	4770	4770	0
10	20231019	194000	282803455	4770	4770	4770	4770	0
11	20231019	193900	282803455	4770	4770	4770	4770	0
12	20231019	193800	282803455	4770	4770	4770	4770	0
13	20231019	193700	282803455	4770	4770	4770	4770	0
14	20231019	193600	282803455	4770	4770	4770	4770	0
15	20231019	193500	282803455	4770	4770	4770	4770	0
16	20231019	193400	282803455	4770	4770	4770	4770	0
17	20231019	193300	282803455	4770	4770	4770	4770	0
18	20231019	193200	282803455	4770	4770	4770	4770	0
19	20231019	193100	282803455	4770	4770	4770	4770	0
20	20231019	193000	282803455	4770	4770	4770	4770	0
21	20231019	192900	282803455	4770	4770	4770	4770	0
22	20231019	192800	282803455	4770	4770	4770	4770	0
23	20231019	192700	282803455	4770	4770	4770	4770	0
24	20231019	192600	282803455	4770	4770	4770	4770	0
25	20231019	192500	282803455	4770	4770	4770	4770	0
26	20231019	192400	282803455	4770	4770	4770	4770	0
27	20231019	192300	282803455	4770	4770	4770	4770	0
28	20231019	192200	282803455	4770	4770	4770	4770	0
29	20231019	192100	282803455	4770	4770	4770	4770	0
30	20231019	192000	282803455	4770	4770	4770	4770	0
31	20231019	191900	282803455	4770	4770	4770	4770	0
32	20231019	191800	282803455	4770	4770	4770	4770	652
33	20231019	191700	282803455	4770	4770	4770	4770	0
34	20231019	191600	282803455	4770	4770	4770	4770	0
35	20231019	191500	282803455	4770	4770	4770	4770	0
36	20231019	191400	282803455	4770	4770	4770	4770	0
37	20231019	191300	282803455	4770	4770	4770	4770	0
38	20231019	191200	282803455	4770	4770	4770	4770	0
39	20231019	191100	282803455	4770	4770	4770	4770	0
40	20231019	191000	282803455	4770	4770	4770	4770	0
41	20231019	190900	282803455	4770	4770	4770	4770	0
42	20231019	190800	282803455	4770	4770	4770	4770	0
43	20231019	190700	282803455	4770	4770	4770	4770	0
44	20231019	190600	282803455	4770	4770	4770	4770	0
45	20231019	190500	282803455	4770	4770	4770	4770	0
46	20231019	190400	282803455	4770	4770	4770	4770	0
47	20231019	190300	282803455	4770	4770	4770	4770	0
48	20231019	190200	282803455	4770	4770	4770	4770	0
49	20231019	190100	282803455	4770	4770	4770	4770	0
50	20231019	190000	282803455	4770	4770	4770	4770	0
51	20231019	185900	282803455	4770	4770	4770	4770	0
52	20231019	185800	282803455	4770	4770	4770	4770	0
53	20231019	185700	282803455	4770	4770	4770	4770	0
54	20231019	185600	282803455	4770	4770	4770	4770	0
55	20231019	185500	282803455	4770	4770	4770	4770	0
56	20231019	185400	282803455	4770	4770	4770	4770	0
57	20231019	185300	282803455	4770	4770	4770	4770	0
58	20231019	185200	282803455	4770	4770	4770	4770	0
59	20231019	185100	282803455	4770	4770	4770	4770	0
60	20231019	185000	282803455	4770	4770	4770	4770	0
61	20231019	184900	282803455	4770	4770	4770	4770	0
62	20231019	184800	282803455	4770	4770	4770	4770	652
63	20231019	184700	282803455	4770	4770	4770	4770	0
64	20231019	184600	282803455	4770	4770	4770	4770	0
65	20231019	184500	282803455	4770	4770	4770	4770	0
66	20231019	184400	282803455	4770	4770	4770	4770	0
67	20231019	184300	282803455	4770	4770	4770	4770	0
68	20231019	184200	282803455	4770	4770	4770	4770	0
69	20231019	184100	282803455	4770	4770	4770	4770	0
70	20231019	184000	282803455	4770	4770	4770	4770	0
71	20231019	183900	282803455	4770	4770	4770	4770	0
72	20231019	183800	282803455	4770	4770	4770	4770	0
73	20231019	183700	282803455	4770	4770	4770	4770	0
74	20231019	183600	282803455	4770	4770	4770	4770	0
75	20231019	183500	282803455	4770	4770	4770	4770	0
76	20231019	183400	282803455	4770	4770	4770	4770	0
77	20231019	183300	282803455	4770	4770	4770	4770	0
78	20231019	183200	282803455	4770	4770	4770	4770	0
79	20231019	183100	282803455	4770	4770	4770	4770	0
80	20231019	183000	282803455	4770	4770	4770	4770	0
81	20231019	182900	282803455	4770	4770	4770	4770	0
82	20231019	182800	282803455	4770	4770	4770	4770	0
83	20231019	182700	282803455	4770	4770	4770	4770	0
84	20231019	182600	282803455	4770	4770	4770	4770	0
85	20231019	182500	282803455	4770	4770	4770	4770	0
86	20231019	182400	282803455	4770	4770	4770	4770	0
87	20231019	182300	282803455	4770	4770	4770	4770	0
88	20231019	182200	282803455	4770	4770	4770	4770	0
89	20231019	182100	282803455	4770	4770	4770	4770	0
90	20231019	182000	282803455	4770	4770	4770	4770	0
91	20231019	181900	282803455	4770	4770	4770	4770	0
92	20231019	181800	282803455	4770	4770	4770	4770	652
93	20231019	181700	282803455	4770	4770	4770	4770	0
94	20231019	181600	282803455	4770	4770	4770	4770	0
95	20231019	181500	282803455	4770	4770	4770	4770	0
96	20231019	181400	282803455	4770	4770	4770	4770	0
97	20231019	181300	282803455	4770	4770	4770	4770	0
98	20231019	181200	282803455	4770	4770	4770	4770	0
99	20231019	181100	282803455	4770	4770	4770	4770	0
100	20231019	181000	282803455	4770	4770	4770	4770	0
101	20231019	180900	282803455	4770	4770	4770	4770	0
102	20231019	180800	282803455	4770	4770	4770	4770	0
103	20231019	180700	282803455	4770	4770	4770	4770	0
104	20231019	180600	282803455	4770	4770	4770	4770	0
105	20231019	180500	282803455	4770	4770	4770	4770	0
106	20231019	180400	282803455	4770	4770	4770	4770	0
107	20231019	180300	282803455	4770	4770	4770	4770	0
108	20231019	180200	282803455	4770	4770	4770	4770	0
109	20231019	180100	282803455	4770	4770	4770	4770	0
110	20231019	180000	282803455	4770	4770	4770	4770	0
111	20231019	175900	282803455	4770	4770	4770	4770	0
112	20231019	175800	282803455	4770	4770	4770	4770	0
113	20231019	175700	282803455	4770	4770	4770	4770	0
114	20231019	175600	282803455	4770	4770	4770	4770	0
115	20231019	175500	282803455	4770	4770	4770	4770	0
116	20231019	175400	282803455	4770	4770	4770	4770	0
117	20231019	175300	282803455	4770	4770	4770	4770	0
118	20231019	175200	282803455	4770	4770	4770	4770	0
119	20231019	175100	282803455	4770	4770	4770	4770	0
120	20231019	175000	282803455	4770	4770	4770	4770	0
121	20231019	174900	282803455	4770	4770	4770	4770	0
122	20231019	174800	282803455	4770	4770	4770	4770	652
123	20231019	174700	282803455	4770	4770	4770	4770	0
124	20231019	174600	282803455	4770	4770	4770	4770	0
125	20231019	174500	282803455	4770	4770	4770	4770	0
126	20231019	174400	282803455	4770	4770	4770	4770	0
127	20231019	174300	282803455	4770	4770	4770	4770	0
128	20231019	174200	282803455	4770	4770	4770	4770	0
129	20231019	174100	282803455	4770	4770	4770	4770	0
130	20231019	174000	282803455	4770	4770	4770	4770	0
131	20231019	173900	282803455	4770	4770	4770	4770	0
132	20231019	173800	282803455	4770	4770	4770	4770	0
133	20231019	173700	282803455	4770	4770	4770	4770	0
134	20231019	173600	282803455	4770	4770	4770	4770	0
135	20231019	173500	282803455	4770	4770	4770	4770	0
136	20231019	173400	282803455	4770	4770	4770	4770	0
137	20231019	173300	282803455	4770	4770	4770	4770	0
138	20231019	173200	282803455	4770	4770	4770	4770	0
139	20231019	173100	282803455	4770	4770	4770	4770	0
140	20231019	173000	282803455	4770	4770	4770	4770	0
141	20231019	172900	282803455	4770	4770	4770	4770	0
142	20231019	172800	282803455	4770	4770	4770	4770	0
143	20231019	172700	282803455	4770	4770	4770	4770	0
144	20231019	172600	282803455	4770	4770	4770	4770	0
145	20231019	172500	282803455	4770	4770	4770	4770	0
146	20231019	172400	282803455	4770	4770	4770	4770	0
147	20231019	172300	282803455	4770	4770	4770	4770	0
148	20231019	172200	282803455	4770	4770	4770	4770	0
149	20231019	172100	282803455	4770	4770	4770	4770	0
150	20231019	172000	282803455	4770	4770	4770	4770	0
151	20231019	171900	282803455	4770	4770	4770	4770	0
152	20231019	171800	282803455	4770	4770	4770	4770	652
153	20231019	171700	282803455	4770	4770	4770	4770	0
154	20231019	171600	282803455	4770	4770	4770	4770	0
155	20231019	171500	282803455	4770	4770	4770	4770	0
156	20231019	171400	282803455	4770	4770	4770	4770	0
157	20231019	171300	282803455	4770	4770	4770	4770	0
158	20231019	171200	282803455	4770	4770	4770	4770	0
159	20231019	171100	282803455	4770	4770	4770	4770	0
160	20231019	171000	282803455	4770	4770	4770	4770	0
161	20231019	170900	282803455	4770	4770	4770	4770	0
162	20231019	170800	282803455	4770	4770	4770	4770	0
163	20231019	170700	282803455	4770	4770	4770	4770	0
164	20231019	170600	282803455	4770	4770	4770	4770	0
165	20231019	170500	282803455	4770	4770	4770	4770	0
166	20231019	170400	282803455	4770	4770	4770	4770	0
167	20231019	170300	282803455	4770	4770	4770	4770	0
168	20231019	170200	282803455	4770	4770	4770	4770	0
169	20231019	170100	282803455	4770	4770	4770	4770	0
170	20231019	170000	282803455	4770	4770	4770	4770	0
171	20231019	165900	282803455	4770	4770	4770	4770	0
172	20231019	165800	282803455	4770	4770	4770	4770	0
173	20231019	165700	282803455	4770	4770	4770	4770	0
174	20231019	165600	282803455	4770	4770	4770	4770	0
175	20231019	165500	282803455	4770	4770	4770	4770	0
176	20231019	165400	282803455	4770	4770	4770	4770	0
177	20231019	165300	282803455	4770	4770	4770	4770	0
178	20231019	165200	282803455	4770	4770	4770	4770	0
179	20231019	165100	282803455	4770	4770	4770	4770	0
180	20231019	165000	282803455	4770	4770	4770	4770	0
181	20231019	164900	282803455	4770	4770	4770	4770	0
182	20231019	164800	282803455	4770	4770	4770	4770	652
183	20231019	164700	282803455	4770	4770	4770	4770	0
184	20231019	164600	282803455	4770	4770	4770	4770	0
185	20231019	164500	282803455	4770	4770	4770	4770	0
186	20231019	164400	282803455	4770	4770	4770	4770	0
187	20231019	164300	282803455	4770	4770	4770	4770	0
188	20231019	164200	282803455	4770	4770	4770	4770	0
189	20231019	164100	282803455	4770	4770	4770	4770	0
190	20231019	164000	282803455	4770	4770	4770	4770	0
191	20231019	163900	282803455	4770	4770	4770	4770	0
192	20231019	163800	282803455	4770	4770	4770	4770	0
193	20231019	163700	282803455	4770	4770	4770	4770	0
194	20231019	163600	282803455	4770	4770	4770	4770	0
195	20231019	163500	282803455	4770	4770	4770	4770	0
196	20231019	163400	282803455	4770	4770	4770	4770	0
197	20231019	163300	282803455	4770	4770	4770	4770	0
198	20231019	163200	282803455	4770	4770	4770	4770	0
199	20231019	163100	282803455	4770	4770	4770	4770	0
200	20231019	163000	282803455	4770	4770	4770	4770	0
201	20231019	162900	282803455	4770	4770	4770	4770	0
202	20231019	162800	282803455	4770	4770	4770	4770	0
203	20231019	162700	282803455	4770	4770	4770	4770	0
204	20231019	162600	282803455	4770	4770	4770	4770	0
205	20231019	162500	282803455	4770	4770	4770	4770	0
206	20231019	162400	282803455	4770	4770	4770	4770	0
207	20231019	162300	282803455	4770	4770	4770	4770	0
208	20231019	162200	282803455	4770	4770	4770	4770	0
209	20231019	162100	282803455	4770	4770	4770	4770	0
210	20231019	162000	282803455	4770	4770	4770	4770	0
211	20231019	161900	282803455	4770	4770	4770	4770	0
212	20231019	161800	282803455	4770	4770	4770	4770	652
213	20231019	161700	282803455	4770	4770	4770	4770	0
214	20231019	161600	282803455	4770	4770	4770	4770	0
215	20231019	161500	282803455	4770	4770	4770	4770	0
216	20231019	161400	282803455	4770	4770	4770	4770	0
217	20231019	161300	282803455	4770	4770	4770	4770	0
218	20231019	161200	282803455	4770	4770	4770	4770	0
219	20231019	161100	282803455	4770	4770	4770	4770	0
220	20231019	161000	282803455	4770	4770	4770	4770	0
221	20231019	160900	282803455	4770	4770	4770	4770	0
222	20231019	160800	282803455	4770	4770	4770	4770	0
223	20231019	160700	282803455	4770	4770	4770	4770	0
224	20231019	160600	282803455	4770	4770	4770	4770	0
225	20231019	160500	282803455	4770	4770	4770	4770	0
226	20231019	160400	282803455	4770	4770	4770	4770	0
227	20231019	160300	282803455	4770	4770	4770	4770	0
228	20231019	160200	282803455	4770	4770	4770	4770	0
229	20231019	160100	282803455	4770	4770	4770	4770	0
230	20231019	160000	282803455	4770	4770	4770	4770	0
231	20231019	155900	282803455	4770	4770	4770	4770	0
232	20231019	155800	282803455	4770	4770	4770	4770	0
233	20231019	155700	282803455	4770	4770	4770	4770	0
234	20231019	155600	282803455	4770	4770	4770	4770	0
235	20231019	155500	282803455	4770	4770	4770	4770	0
236	20231019	155400	282803455	4770	4770	4770	4770	0
237	20231019	155300	282803455	4770	4770	4770	4770	0
238	20231019	155200	282803455	4770	4770	4770	4770	0
239	20231019	155100	282803455	4770	4770	4770	4770	0
240	20231019	155000	282803455	4770	4770	4770	4770	0
241	20231019	154900	282803455	4770	4770	4770	4770	0
242	20231019	154800	282803455	4770	4770	4770	4770	652
243	20231019	154700	282803455	4770	4770	4770	4770	0
244	20231019	154600	282803455	4770	4770	4770	4770	0
245	20231019	154500	282803455	4770	4770	4770	4770	0
246	20231019	154400	282803455	4770	4770	4770	4770	0
247	20231019	154300	282803455	4770	4770	4770	4770	0
248	20231019	154200	282803455	4770	4770	4770	4770	0
249	20231019	154100	282803455	4770	4770	4770	4770	0
250	20231019	154000	282803455	4770	4770	4770	4770	0
251	20231019	153900	282803455	4770	4770	4770	4770	0
252	20231019	153800	282803455	4770	4770	4770	4770	0
253	20231019	153700	282803455	4770	4770	4770	4770	0
254	20231019	153600	282803455	4770	4770	4770	4770	0
255	20231019	153500	282803455	4770	4770	4770	4770	0
256	20231019	153400	282803455	4770	4770	4770	4770	0
257	20231019	153300	282803455	4770	4770	4770	4770	0
258	20231019	153200	282803455	4770	4770	4770	4770	0
259	20231019	153100	282803455	4770	4770	4770	4770	0
260	20231019	153000	282803455	4770	4770	4770	4770	652
261	20231019	152900	279693415	4685	4685	4685	4685	0
262	20231019	152800	279693415	4685	4685	4685	4685	0
263	20231019	152700	279693415	4685	4685	4685	4685	0
264	20231019	152600	279693415	4685	4685	4685	4685	0
265	20231019	152500	279693415	4685	4685	4685	4685	0
266	20231019	152400	279693415	4685	4685	4685	4685	0
267	20231019	152300	279693415	4685	4685	4685	4685	0
268	20231019	152200	279693415	4685	4685	4685	4685	0
269	20231019	152100	279693415	4685	4685	4685	4685	0
270	20231019	152000	279693415	4685	4685	4685	4685	0
271	20231019	151900	279693415	4685	4685	4685	4685	2
272	20231019	151800	279684045	4680	4680	4680	4680	354
273	20231019	151700	278027325	4680	4680	4680	4680	1
274	20231019	151600	278022645	4680	4680	4680	4680	0
275	20231019	151500	278022645	4680	4675	4680	4675	8
276	20231019	151400	277985240	4675	4650	4675	4650	202
277	20231019	151300	277041035	4670	4670	4670	4670	0
278	20231019	151200	277041035	4670	4670	4670	4670	200
279	20231019	151100	276107035	4670	4660	4670	4660	8
280	20231019	151000	276069745	4660	4660	4660	4660	0
281	20231019	150900	276069745	4660	4660	4660	4660	0
282	20231019	150800	276069745	4660	4660	4660	4660	0
283	20231019	150700	276069745	4660	4660	4660	4660	0
284	20231019	150600	276069745	4660	4660	4660	4660	0
285	20231019	150500	276069745	4660	4660	4660	4660	0
286	20231019	150400	276069745	4660	4660	4660	4660	0
287	20231019	150300	276069745	4660	4660	4660	4660	0
288	20231019	150200	276069745	4660	4660	4660	4660	0
289	20231019	150100	276069745	4660	4660	4660	4660	41
290	20231019	150000	275878685	4640	4640	4640	4640	58
291	20231019	145900	275609565	4655	4655	4655	4655	0
292	20231019	145800	275609565	4655	4655	4655	4655	0
293	20231019	145700	275609565	4655	4655	4655	4655	0
294	20231019	145600	275609565	4655	4655	4655	4655	19
295	20231019	145500	275521120	4655	4660	4660	4655	11
296	20231019	145400	275469865	4635	4635	4635	4635	0
297	20231019	145300	275469865	4635	4635	4635	4635	0
298	20231019	145200	275469865	4635	4635	4635	4635	0
299	20231019	145100	275469865	4635	4635	4635	4635	0
300	20231019	145000	275469865	4635	4635	4635	4635	0
301	20231019	144900	275469865	4635	4635	4635	4635	5
302	20231019	144800	275446690	4680	4680	4680	4680	1
303	20231019	144700	275442010	4635	4635	4635	4635	0
304	20231019	144600	275442010	4635	4665	4665	4635	526
305	20231019	144500	273002375	4705	4705	4705	4705	0
306	20231019	144400	273002375	4705	4705	4705	4705	5
307	20231019	144300	272978850	4705	4705	4705	4705	0
308	20231019	144200	272978850	4705	4705	4705	4705	0
309	20231019	144100	272978850	4705	4705	4705	4705	0
310	20231019	144000	272978850	4705	4705	4705	4705	0
311	20231019	143900	272978850	4705	4705	4705	4705	0
312	20231019	143800	272978850	4705	4705	4705	4705	0
313	20231019	143700	272978850	4705	4705	4705	4705	0
314	20231019	143600	272978850	4705	4705	4705	4705	1
315	20231019	143500	272974145	4650	4650	4650	4650	27
316	20231019	143400	272848595	4650	4640	4650	4640	913
317	20231019	143300	268608315	4640	4640	4640	4640	20
318	20231019	143200	268515515	4635	4635	4635	4635	9
319	20231019	143100	268473800	4635	4635	4635	4635	458
320	20231019	143000	266350970	4635	4635	4635	4635	195
321	20231019	142900	265447145	4635	4635	4635	4635	0
322	20231019	142800	265447145	4635	4635	4635	4635	279
323	20231019	142700	264153980	4635	4635	4635	4635	0
324	20231019	142600	264153980	4635	4630	4635	4630	336
325	20231019	142500	262597465	4635	4635	4635	4635	0
326	20231019	142400	262597465	4635	4635	4635	4635	1445
327	20231019	142300	255899890	4635	4630	4635	4630	1154
328	20231019	142200	250553770	4630	4630	4630	4630	81
329	20231019	142100	250178740	4635	4635	4635	4635	107
330	20231019	142000	249682795	4635	4635	4635	4635	0
331	20231019	141900	249682795	4635	4635	4635	4635	0
332	20231019	141800	249682795	4635	4635	4635	4635	0
333	20231019	141700	249682795	4635	4635	4635	4635	0
334	20231019	141600	249682795	4635	4635	4635	4635	0
335	20231019	141500	249682795	4635	4635	4635	4635	0
336	20231019	141400	249682795	4635	4635	4635	4635	0
337	20231019	141300	249682795	4635	4635	4635	4635	0
338	20231019	141200	249682795	4635	4635	4635	4635	0
339	20231019	141100	249682795	4635	4635	4635	4635	0
340	20231019	141000	249682795	4635	4630	4635	4630	2
341	20231019	140900	249673530	4625	4625	4625	4625	0
342	20231019	140800	249673530	4625	4625	4625	4625	0
343	20231019	140700	249673530	4625	4625	4625	4625	0
344	20231019	140600	249673530	4625	4625	4625	4625	0
345	20231019	140500	249673530	4625	4630	4630	4625	165
346	20231019	140400	248910185	4640	4640	4640	4640	0
347	20231019	140300	248910185	4640	4640	4640	4640	0
348	20231019	140200	248910185	4640	4640	4640	4640	0
349	20231019	140100	248910185	4640	4640	4640	4640	150
350	20231019	140000	248214185	4640	4640	4640	4640	0
351	20231019	135900	248214185	4640	4640	4640	4640	0
352	20231019	135800	248214185	4640	4640	4640	4640	0
353	20231019	135700	248214185	4640	4640	4640	4640	0
354	20231019	135600	248214185	4640	4640	4640	4640	0
355	20231019	135500	248214185	4640	4640	4640	4640	0
356	20231019	135400	248214185	4640	4640	4640	4640	0
357	20231019	135300	248214185	4640	4640	4640	4640	0
358	20231019	135200	248214185	4640	4640	4640	4640	0
359	20231019	135100	248214185	4640	4640	4640	4640	0
360	20231019	135000	248214185	4640	4640	4640	4640	0
361	20231019	134900	248214185	4640	4640	4640	4640	0
362	20231019	134800	248214185	4640	4640	4640	4640	1
363	20231019	134700	248209545	4640	4640	4640	4640	0
364	20231019	134600	248209545	4640	4640	4640	4640	169
365	20231019	134500	247425385	4635	4635	4635	4635	145
366	20231019	134400	246753310	4635	4635	4635	4635	0
367	20231019	134300	246753310	4635	4635	4635	4635	0
368	20231019	134200	246753310	4635	4635	4635	4635	0
369	20231019	134100	246753310	4635	4635	4635	4635	0
370	20231019	134000	246753310	4635	4635	4635	4635	0
371	20231019	133900	246753310	4635	4635	4635	4635	0
372	20231019	133800	246753310	4635	4635	4635	4635	0
373	20231019	133700	246753310	4635	4635	4635	4635	0
374	20231019	133600	246753310	4635	4635	4635	4635	9
375	20231019	133500	246711595	4635	4635	4635	4635	0
376	20231019	133400	246711595	4635	4635	4635	4635	0
377	20231019	133300	246711595	4635	4635	4635	4635	0
378	20231019	133200	246711595	4635	4635	4635	4635	0
379	20231019	133100	246711595	4635	4635	4635	4635	0
380	20231019	133000	246711595	4635	4635	4635	4635	0
381	20231019	132900	246711595	4635	4635	4635	4635	0
382	20231019	132800	246711595	4635	4635	4635	4635	0
383	20231019	132700	246711595	4635	4635	4635	4635	0
384	20231019	132600	246711595	4635	4635	4635	4635	0
385	20231019	132500	246711595	4635	4625	4635	4625	240
386	20231019	132400	245600765	4625	4625	4625	4625	24
387	20231019	132300	245489765	4625	4630	4630	4625	6
388	20231019	132200	245462005	4635	4635	4635	4635	0
389	20231019	132100	245462005	4635	4635	4635	4635	0
390	20231019	132000	245462005	4635	4635	4635	4635	0
391	20231019	131900	245462005	4635	4635	4635	4635	0
392	20231019	131800	245462005	4635	4635	4635	4635	0
393	20231019	131700	245462005	4635	4635	4635	4635	0
394	20231019	131600	245462005	4635	4635	4635	4635	0
395	20231019	131500	245462005	4635	4635	4635	4635	0
396	20231019	131400	245462005	4635	4635	4635	4635	0
397	20231019	131300	245462005	4635	4630	4635	4630	202
398	20231019	131200	244526195	4635	4635	4635	4635	0
399	20231019	131100	244526195	4635	4635	4635	4635	0
400	20231019	131000	244526195	4635	4635	4635	4635	0
401	20231019	130900	244526195	4635	4635	4635	4635	0
402	20231019	130800	244526195	4635	4635	4635	4635	0
403	20231019	130700	244526195	4635	4635	4635	4635	0
404	20231019	130600	244526195	4635	4635	4635	4635	3
405	20231019	130500	244512290	4640	4640	4640	4640	0
406	20231019	130400	244512290	4640	4640	4640	4640	0
407	20231019	130300	244512290	4640	4640	4640	4640	0
408	20231019	130200	244512290	4640	4640	4640	4640	0
409	20231019	130100	244512290	4640	4640	4640	4640	6
410	20231019	130000	244484450	4630	4630	4630	4630	0
411	20231019	125900	244484450	4630	4630	4630	4630	257
412	20231019	125800	243294540	4635	4635	4635	4635	4
413	20231019	125700	243276000	4630	4630	4630	4630	214
414	20231019	125600	242285180	4635	4635	4635	4635	4
415	20231019	125500	242266640	4630	4630	4630	4630	0
416	20231019	125400	242266640	4630	4630	4630	4630	0
417	20231019	125300	242266640	4630	4630	4630	4630	0
418	20231019	125200	242266640	4630	4630	4630	4630	0
419	20231019	125100	242266640	4630	4630	4630	4630	0
420	20231019	125000	242266640	4630	4630	4630	4630	0
421	20231019	124900	242266640	4630	4630	4630	4630	0
422	20231019	124800	242266640	4630	4630	4630	4630	1
423	20231019	124700	242262010	4630	4630	4630	4630	0
424	20231019	124600	242262010	4630	4630	4630	4630	1
425	20231019	124500	242257380	4630	4630	4630	4630	1
426	20231019	124400	242252750	4625	4625	4625	4625	0
427	20231019	124300	242252750	4625	4625	4625	4625	0
428	20231019	124200	242252750	4625	4625	4625	4625	0
429	20231019	124100	242252750	4625	4625	4625	4625	0
430	20231019	124000	242252750	4625	4625	4625	4625	4
431	20231019	123900	242234250	4625	4625	4625	4625	0
432	20231019	123800	242234250	4625	4625	4625	4625	0
433	20231019	123700	242234250	4625	4620	4625	4620	625
434	20231019	123600	239344930	4625	4620	4625	4620	2164
435	20231019	123500	229341430	4625	4625	4625	4625	1207
436	20231019	123400	223759055	4625	4625	4625	4625	0
437	20231019	123300	223759055	4625	4625	4625	4625	0
438	20231019	123200	223759055	4625	4625	4625	4625	200
439	20231019	123100	222834055	4620	4620	4620	4620	0
440	20231019	123000	222834055	4620	4630	4630	4620	171
441	20231019	122900	222043260	4630	4640	4640	4630	37
442	20231019	122800	221871590	4640	4630	4640	4630	13
443	20231019	122700	221811370	4630	4630	4630	4630	0
444	20231019	122600	221811370	4630	4630	4630	4630	400
445	20231019	122500	219959370	4625	4625	4625	4625	0
446	20231019	122400	219959370	4625	4625	4625	4625	0
447	20231019	122300	219959370	4625	4625	4625	4625	0
448	20231019	122200	219959370	4625	4625	4625	4625	1022
449	20231019	122100	215232620	4630	4630	4630	4630	0
450	20231019	122000	215232620	4630	4630	4630	4630	1
451	20231019	121900	215227990	4630	4630	4630	4630	0
452	20231019	121800	215227990	4630	4630	4630	4630	1
453	20231019	121700	215223360	4630	4630	4630	4630	0
454	20231019	121600	215223360	4630	4630	4630	4630	0
455	20231019	121500	215223360	4630	4630	4630	4630	0
456	20231019	121400	215223360	4630	4630	4630	4625	81
457	20231019	121300	214848515	4630	4630	4630	4630	0
458	20231019	121200	214848515	4630	4630	4630	4630	30
459	20231019	121100	214709615	4630	4630	4630	4630	0
460	20231019	121000	214709615	4630	4625	4630	4620	1865
461	20231019	120900	206086355	4630	4640	4640	4630	1596
462	20231019	120800	198695975	4640	4640	4640	4640	1
463	20231019	120700	198691335	4640	4640	4640	4640	20
464	20231019	120600	198598535	4640	4640	4640	4640	0
465	20231019	120500	198598535	4640	4640	4640	4640	0
466	20231019	120400	198598535	4640	4640	4640	4640	0
467	20231019	120300	198598535	4640	4640	4640	4640	0
468	20231019	120200	198598535	4640	4640	4640	4640	0
469	20231019	120100	198598535	4640	4640	4640	4640	222
470	20231019	120000	197568455	4640	4640	4640	4640	0
471	20231019	115900	197568455	4640	4640	4640	4640	10
472	20231019	115800	197522055	4640	4635	4640	4635	318
473	20231019	115700	196047235	4640	4640	4640	4640	2718
474	20231019	115600	183435715	4640	4640	4640	4640	0
475	20231019	115500	183435715	4640	4630	4640	4630	22
476	20231019	115400	183333645	4640	4640	4640	4640	0
477	20231019	115300	183333645	4640	4640	4640	4635	702
478	20231019	115200	180077880	4640	4640	4640	4640	0
479	20231019	115100	180077880	4640	4640	4640	4640	0
480	20231019	115000	180077880	4640	4640	4640	4640	1
481	20231019	114900	180073240	4640	4640	4640	4640	0
482	20231019	114800	180073240	4640	4640	4640	4635	1342
483	20231019	114700	173848070	4640	4640	4640	4640	585
484	20231019	114600	171133670	4640	4650	4650	4640	1275
485	20231019	114500	165217500	4645	4645	4645	4645	0
486	20231019	114400	165217500	4645	4645	4645	4645	300
487	20231019	114300	163824000	4645	4645	4645	4645	0
488	20231019	114200	163824000	4645	4645	4645	4645	91
489	20231019	114100	163401305	4650	4650	4650	4650	0
490	20231019	114000	163401305	4650	4650	4650	4650	5
491	20231019	113900	163378055	4650	4645	4650	4645	34
492	20231019	113800	163220025	4650	4650	4650	4650	0
493	20231019	113700	163220025	4650	4650	4650	4650	0
494	20231019	113600	163220025	4650	4650	4650	4650	1
495	20231019	113500	163215375	4650	4650	4650	4650	0
496	20231019	113400	163215375	4650	4650	4650	4650	0
497	20231019	113300	163215375	4650	4650	4650	4650	204
498	20231019	113200	162266775	4650	4650	4650	4650	0
499	20231019	113100	162266775	4650	4650	4650	4645	340
500	20231019	113000	160686325	4650	4660	4660	4650	2722
501	20231019	112900	148027025	4655	4655	4655	4655	0
502	20231019	112800	148027025	4655	4660	4660	4655	2361
503	20231019	112700	137036505	4655	4670	4670	4655	1475
504	20231019	112600	130166395	4680	4680	4680	4680	0
505	20231019	112500	130166395	4680	4680	4680	4680	45
506	20231019	112400	129955795	4665	4665	4665	4665	0
507	20231019	112300	129955795	4665	4665	4665	4665	0
508	20231019	112200	129955795	4665	4665	4665	4665	67
509	20231019	112100	129643240	4665	4665	4665	4660	285
510	20231019	112000	128313865	4665	4660	4665	4660	1391
511	20231019	111900	121827960	4660	4665	4665	4660	141
512	20231019	111800	121170695	4665	4670	4670	4665	111
513	20231019	111700	120652825	4665	4670	4670	4665	199
514	20231019	111600	119724385	4665	4710	4710	4665	2061
515	20231019	111500	110106895	4675	4675	4675	4675	14
516	20231019	111400	110041445	4710	4710	4710	4710	0
517	20231019	111300	110041445	4710	4710	4710	4710	0
518	20231019	111200	110041445	4710	4710	4710	4710	0
519	20231019	111100	110041445	4710	4710	4710	4710	0
520	20231019	111000	110041445	4710	4705	4710	4705	44
521	20231019	110900	109834295	4710	4710	4710	4710	0
522	20231019	110800	109834295	4710	4710	4710	4710	0
523	20231019	110700	109834295	4710	4710	4710	4710	0
524	20231019	110600	109834295	4710	4710	4710	4710	0
525	20231019	110500	109834295	4710	4710	4710	4710	0
526	20231019	110400	109834295	4710	4710	4710	4710	0
527	20231019	110300	109834295	4710	4710	4710	4710	0
528	20231019	110200	109834295	4710	4710	4710	4710	0
529	20231019	110100	109834295	4710	4670	4710	4665	21
530	20231019	110000	109736220	4715	4715	4715	4670	22
531	20231019	105900	109633390	4675	4675	4675	4675	0
532	20231019	105800	109633390	4675	4675	4675	4675	2831
533	20231019	105700	96398465	4670	4675	4680	4670	1001
534	20231019	105600	91723550	4680	4680	4680	4670	1515
535	20231019	105500	84640430	4680	4680	4680	4680	482
536	20231019	105400	82384670	4690	4690	4690	4685	1412
537	20231019	105300	75768600	4715	4715	4715	4715	0
538	20231019	105200	75768600	4715	4715	4715	4715	0
539	20231019	105100	75768600	4715	4715	4715	4715	0
540	20231019	105000	75768600	4715	4690	4715	4690	1685
541	20231019	104900	67844035	4690	4690	4690	4690	0
542	20231019	104800	67844035	4690	4690	4690	4690	0
543	20231019	104700	67844035	4690	4695	4695	4690	700
544	20231019	104600	64560430	4695	4695	4695	4695	64
545	20231019	104500	64259950	4710	4710	4710	4710	0
546	20231019	104400	64259950	4710	4710	4710	4710	1
547	20231019	104300	64255240	4695	4695	4695	4695	1
548	20231019	104200	64250545	4700	4715	4715	4700	211
549	20231019	104100	63258830	4720	4720	4720	4720	0
550	20231019	104000	63258830	4720	4720	4720	4720	0
551	20231019	103900	63258830	4720	4720	4720	4720	0
552	20231019	103800	63258830	4720	4720	4720	4720	0
553	20231019	103700	63258830	4720	4720	4720	4720	0
554	20231019	103600	63258830	4720	4720	4720	4720	1
555	20231019	103500	63254110	4720	4720	4720	4720	0
556	20231019	103400	63254110	4720	4720	4720	4720	0
557	20231019	103300	63254110	4720	4720	4720	4720	0
558	20231019	103200	63254110	4720	4720	4720	4720	0
559	20231019	103100	63254110	4720	4720	4720	4720	0
560	20231019	103000	63254110	4720	4720	4720	4720	0
561	20231019	102900	63254110	4720	4720	4720	4720	0
562	20231019	102800	63254110	4720	4720	4720	4720	0
563	20231019	102700	63254110	4720	4720	4720	4720	0
564	20231019	102600	63254110	4720	4720	4720	4720	0
565	20231019	102500	63254110	4720	4720	4720	4720	0
566	20231019	102400	63254110	4720	4720	4720	4720	2
567	20231019	102300	63244670	4720	4720	4720	4720	0
568	20231019	102200	63244670	4720	4720	4720	4720	0
569	20231019	102100	63244670	4720	4720	4720	4720	0
570	20231019	102000	63244670	4720	4720	4720	4720	1
571	20231019	101900	63239950	4700	4700	4700	4700	0
572	20231019	101800	63239950	4700	4700	4700	4700	130
573	20231019	101700	62628950	4700	4700	4700	4700	8
574	20231019	101600	62591350	4705	4705	4705	4705	0
575	20231019	101500	62591350	4705	4705	4705	4705	0
576	20231019	101400	62591350	4705	4705	4705	4705	0
577	20231019	101300	62591350	4705	4705	4705	4705	10
578	20231019	101200	62544300	4705	4705	4705	4695	1011
579	20231019	101100	57791370	4705	4705	4705	4705	0
580	20231019	101000	57791370	4705	4705	4705	4705	40
581	20231019	100900	57603170	4700	4700	4700	4700	0
582	20231019	100800	57603170	4700	4700	4700	4700	0
583	20231019	100700	57603170	4700	4705	4705	4700	262
584	20231019	100600	56371395	4705	4705	4705	4705	0
585	20231019	100500	56371395	4705	4705	4705	4705	1
586	20231019	100400	56366690	4730	4730	4730	4730	0
587	20231019	100300	56366690	4730	4730	4730	4730	1
588	20231019	100200	56361960	4730	4730	4730	4730	0
589	20231019	100100	56361960	4730	4730	4730	4730	0
590	20231019	100000	56361960	4730	4730	4730	4730	0
591	20231019	095900	56361960	4730	4730	4730	4730	0
592	20231019	095800	56361960	4730	4730	4730	4730	0
593	20231019	095700	56361960	4730	4730	4730	4730	0
594	20231019	095600	56361960	4730	4730	4730	4730	1
595	20231019	095500	56357230	4730	4730	4730	4730	0
596	20231019	095400	56357230	4730	4730	4730	4730	0
597	20231019	095300	56357230	4730	4730	4730	4730	1
598	20231019	095200	56352500	4705	4705	4705	4705	346
599	20231019	095100	54724570	4710	4710	4710	4710	0
600	20231019	095000	54724570	4710	4710	4710	4710	0
601	20231019	094900	54724570	4710	4710	4710	4710	0
602	20231019	094800	54724570	4710	4710	4710	4710	0
603	20231019	094700	54724570	4710	4710	4710	4710	0
604	20231019	094600	54724570	4710	4710	4710	4710	0
605	20231019	094500	54724570	4710	4710	4710	4710	200
606	20231019	094400	53782570	4710	4710	4710	4710	254
607	20231019	094300	52586230	4735	4735	4735	4735	1
608	20231019	094200	52581495	4720	4720	4720	4720	0
609	20231019	094100	52581495	4720	4710	4720	4710	150
610	20231019	094000	51873985	4710	4710	4710	4710	0
611	20231019	093900	51873985	4710	4710	4710	4710	36
612	20231019	093800	51704425	4710	4710	4710	4710	179
613	20231019	093700	50861335	4710	4710	4710	4710	0
614	20231019	093600	50861335	4710	4710	4710	4710	0
615	20231019	093500	50861335	4710	4710	4710	4710	17
616	20231019	093400	50781265	4715	4715	4715	4715	40
617	20231019	093300	50592665	4710	4710	4710	4710	0
618	20231019	093200	50592665	4710	4710	4710	4710	0
619	20231019	093100	50592665	4710	4710	4710	4710	16
620	20231019	093000	50517305	4685	4685	4685	4685	0
621	20231019	092900	50517305	4685	4690	4690	4685	100
622	20231019	092800	50048525	4715	4715	4715	4715	0
623	20231019	092700	50048525	4715	4715	4715	4715	0
624	20231019	092600	50048525	4715	4715	4715	4715	0
625	20231019	092500	50048525	4715	4715	4715	4715	1
626	20231019	092400	50043810	4715	4680	4715	4680	1530
627	20231019	092300	42876690	4685	4690	4715	4685	1242
628	20231019	092200	37057635	4690	4700	4700	4690	1350
629	20231019	092100	30725810	4690	4705	4710	4690	2305
630	20231019	092000	19900760	4710	4745	4745	4705	388
631	20231019	091900	18074040	4710	4730	4745	4710	896
632	20231019	091800	13847540	4730	4730	4730	4725	144
633	20231019	091700	13166635	4750	4750	4750	4750	0
634	20231019	091600	13166635	4750	4750	4750	4750	21
635	20231019	091500	13066885	4750	4750	4750	4750	5
636	20231019	091400	13043135	4755	4755	4755	4755	0
637	20231019	091300	13043135	4755	4755	4755	4755	0
638	20231019	091200	13043135	4755	4755	4755	4755	25
639	20231019	091100	12924260	4715	4725	4725	4715	349
640	20231019	091000	11276725	4725	4720	4725	4720	20
641	20231019	090900	11182270	4720	4760	4760	4720	1645
642	20231019	090800	3389985	4760	4765	4765	4760	86
643	20231019	090700	2980230	4770	4765	4770	4765	20
644	20231019	090600	2884875	4770	4770	4770	4765	72
645	20231019	090500	2541470	4770	4770	4770	4770	0
646	20231019	090400	2541470	4770	4770	4770	4770	0
647	20231019	090300	2541470	4770	4770	4770	4770	30
648	20231019	090200	2398370	4770	4770	4770	4770	0
649	20231019	090100	2398370	4770	4775	4775	4770	161
650	20231019	090000	1629980	4780	4780	4780	4780	341